1631948400000|2021-09-18 07:00:00|528.4|524.3|528.75|524.65|528.77|524.67|528.4|524.3|27
1631948410000|2021-09-18 07:00:10|528.82|524.72|528.98|524.88|528.98|524.88|528.82|524.72|11
1631948420000|2021-09-18 07:00:20|528.99|524.89|529.05|524.95|529.05|524.95|528.98|524.88|9
1631948430000|2021-09-18 07:00:30|529.03|524.93|528.99|524.89|529.03|524.93|528.98|524.88|10
1631948440000|2021-09-18 07:00:40|528.97|524.87|528.97|524.87|528.98|524.88|528.95|524.85|11
1631948450000|2021-09-18 07:00:50|528.96|524.86|528.92|524.82|528.97|524.87|528.92|524.82|9
1631948460000|2021-09-18 07:01:00|528.93|524.83|528.97|524.87|528.97|524.87|528.88|524.78|9
1631948470000|2021-09-18 07:01:10|528.96|524.86|529|524.9|529|524.9|528.96|524.86|5
1631948480000|2021-09-18 07:01:20|529.01|524.91|529.1|525|529.1|525|529.01|524.91|7
1631948490000|2021-09-18 07:01:30|529.07|524.97|529.11|525.01|529.11|525.01|529.06|524.96|4
1631948500000|2021-09-18 07:01:40|529.08|524.98|529.1|525|529.11|525.01|529.07|524.97|18
1631948510000|2021-09-18 07:01:50|529.11|525.01|529.1|525|529.11|525.01|529.08|524.98|17
1631948520000|2021-09-18 07:02:00|529.09|524.99|528.96|524.86|529.09|524.99|528.96|524.86|6
1631948530000|2021-09-18 07:02:10|528.98|524.88|528.97|524.87|528.98|524.88|528.96|524.86|3
1631948540000|2021-09-18 07:02:20|528.96|524.86|529.05|524.95|529.05|524.95|528.96|524.86|9
1631948550000|2021-09-18 07:02:30|529.07|524.97|529.07|524.97|529.07|524.97|529.04|524.94|8
1631948560000|2021-09-18 07:02:40|529.04|524.94|529.15|525.05|529.15|525.05|529.03|524.93|13
1631948570000|2021-09-18 07:02:50|529.14|525.04|529.35|525.25|529.35|525.25|529.14|525.04|10
1631948580000|2021-09-18 07:03:00|529.33|525.23|529.36|525.26|529.41|525.31|529.33|525.23|7
1631948590000|2021-09-18 07:03:10|529.37|525.27|529.46|525.36|529.46|525.36|529.37|525.27|14
1631948600000|2021-09-18 07:03:20|529.45|525.35|529.42|525.32|529.46|525.36|529.41|525.31|12
1631948610000|2021-09-18 07:03:30|529.43|525.33|529.59|525.49|529.59|525.49|529.43|525.33|10
1631948620000|2021-09-18 07:03:40|529.58|525.48|529.7|525.6|529.72|525.62|529.58|525.48|10
1631948630000|2021-09-18 07:03:50|529.72|525.62|529.81|525.71|529.81|525.71|529.72|525.62|10
1631948640000|2021-09-18 07:04:00|529.82|525.72|529.79|525.69|529.83|525.73|529.79|525.69|7
1631948650000|2021-09-18 07:04:10|529.8|525.7|529.81|525.71|529.82|525.72|529.79|525.69|6
1631948660000|2021-09-18 07:04:20|529.84|525.74|529.84|525.74|529.85|525.75|529.83|525.73|9
1631948670000|2021-09-18 07:04:30|529.85|525.75|529.81|525.71|529.85|525.75|529.79|525.69|10
1631948680000|2021-09-18 07:04:40|529.8|525.7|529.76|525.66|529.82|525.72|529.76|525.66|13
1631948690000|2021-09-18 07:04:50|529.73|525.63|529.69|525.59|529.73|525.63|529.69|525.59|8
1631948700000|2021-09-18 07:05:00|529.7|525.6|529.71|525.61|529.71|525.61|529.69|525.59|6
1631948710000|2021-09-18 07:05:10|529.73|525.63|530.17|526.07|530.2|526.1|529.73|525.63|21
1631948720000|2021-09-18 07:05:20|530.21|526.11|530.31|526.21|530.35|526.25|530.21|526.11|19
1631948730000|2021-09-18 07:05:30|530.28|526.18|530.37|526.27|530.37|526.27|530.28|526.18|12
1631948740000|2021-09-18 07:05:40|530.36|526.26|530.56|526.46|530.56|526.46|530.35|526.25|19
1631948750000|2021-09-18 07:05:50|530.58|526.48|530.65|526.55|530.65|526.55|530.57|526.47|15
1631948760000|2021-09-18 07:06:00|530.68|526.58|530.67|526.57|530.75|526.65|530.62|526.52|16
1631948770000|2021-09-18 07:06:10|530.68|526.58|530.67|526.57|530.74|526.64|530.65|526.55|10
1631948780000|2021-09-18 07:06:20|530.68|526.58|530.72|526.62|530.74|526.64|530.67|526.57|9
1631948790000|2021-09-18 07:06:30|530.73|526.63|530.8|526.7|530.83|526.73|530.73|526.63|9
1631948800000|2021-09-18 07:06:40|530.82|526.72|530.7|526.6|530.83|526.73|530.55|526.45|14
1631948810000|2021-09-18 07:06:50|530.69|526.59|530.63|526.53|530.69|526.59|530.57|526.47|15
1631948820000|2021-09-18 07:07:00|530.64|526.54|530.66|526.56|530.66|526.56|530.64|526.54|6
1631948830000|2021-09-18 07:07:10|530.65|526.55|530.62|526.52|530.65|526.55|530.45|526.35|17
1631948840000|2021-09-18 07:07:20|530.63|526.53|530.59|526.49|530.68|526.58|530.59|526.49|13
1631948850000|2021-09-18 07:07:30|530.56|526.46|530.45|526.35|530.56|526.46|530.44|526.34|13
1631948860000|2021-09-18 07:07:40|530.46|526.36|530.44|526.34|530.48|526.38|530.44|526.34|7
1631948870000|2021-09-18 07:07:50|530.43|526.33|530.4|526.3|530.43|526.33|530.38|526.28|6
1631948880000|2021-09-18 07:08:00|530.44|526.34|530.48|526.38|530.49|526.39|530.44|526.34|9
1631948890000|2021-09-18 07:08:10|530.49|526.39|530.63|526.53|530.64|526.54|530.48|526.38|15
1631948900000|2021-09-18 07:08:20|530.65|526.55|530.75|526.65|530.75|526.65|530.62|526.52|18
1631948910000|2021-09-18 07:08:30|530.74|526.64|530.67|526.57|530.76|526.66|530.66|526.56|18
1631948920000|2021-09-18 07:08:40|530.65|526.55|530.71|526.61|530.72|526.62|530.65|526.55|16
1631948930000|2021-09-18 07:08:50|530.7|526.6|530.69|526.59|530.74|526.64|530.69|526.59|20
1631948940000|2021-09-18 07:09:00|530.72|526.62|530.7|526.6|530.73|526.63|530.66|526.56|14
1631948950000|2021-09-18 07:09:10|530.73|526.63|530.7|526.6|530.73|526.63|530.69|526.59|10
1631948960000|2021-09-18 07:09:20|530.69|526.59|530.69|526.59|530.7|526.6|530.69|526.59|9
1631948970000|2021-09-18 07:09:30|530.72|526.62|530.71|526.61|530.72|526.62|530.69|526.59|12
1631948980000|2021-09-18 07:09:40|530.72|526.62|530.7|526.6|530.72|526.62|530.7|526.6|4
1631948990000|2021-09-18 07:09:50|530.71|526.61|530.72|526.62|530.74|526.64|530.71|526.61|7
1631949000000|2021-09-18 07:10:00|530.75|526.65|530.66|526.56|530.78|526.68|530.66|526.56|17
1631949010000|2021-09-18 07:10:10|530.68|526.58|530.65|526.55|530.68|526.58|530.64|526.54|12
1631949020000|2021-09-18 07:10:20|530.68|526.58|530.63|526.53|530.68|526.58|530.63|526.53|6
1631949030000|2021-09-18 07:10:30|530.64|526.54|530.64|526.54|530.64|526.54|530.63|526.53|7
1631949050000|2021-09-18 07:10:50|530.8|526.7|530.82|526.72|530.85|526.75|530.8|526.7|9
1631949060000|2021-09-18 07:11:00|530.81|526.71|530.8|526.7|530.88|526.78|530.76|526.66|15
1631949070000|2021-09-18 07:11:10|530.83|526.73|530.84|526.74|530.92|526.82|530.83|526.73|16
1631949080000|2021-09-18 07:11:20|530.83|526.73|530.84|526.74|530.86|526.76|530.83|526.73|8
1631949090000|2021-09-18 07:11:30|530.86|526.76|530.87|526.77|530.94|526.84|530.79|526.69|16
1631949100000|2021-09-18 07:11:40|530.86|526.76|530.79|526.69|530.86|526.76|530.78|526.68|6
1631949110000|2021-09-18 07:11:50|530.8|526.7|530.87|526.77|530.92|526.82|530.8|526.7|8
1631949120000|2021-09-18 07:12:00|530.9|526.8|530.88|526.78|530.92|526.82|530.85|526.75|18
1631949130000|2021-09-18 07:12:10|530.87|526.77|530.86|526.76|530.89|526.79|530.82|526.72|12
1631949140000|2021-09-18 07:12:20|530.84|526.74|530.76|526.66|530.84|526.74|530.74|526.64|5
1631949150000|2021-09-18 07:12:30|530.74|526.64|530.71|526.61|530.74|526.64|530.71|526.61|6
1631949160000|2021-09-18 07:12:40|530.69|526.59|530.72|526.62|530.72|526.62|530.69|526.59|5
1631949170000|2021-09-18 07:12:50|530.69|526.59|530.62|526.52|530.69|526.59|530.62|526.52|7
1631949180000|2021-09-18 07:13:00|530.63|526.53|530.57|526.47|530.63|526.53|530.57|526.47|7
1631949190000|2021-09-18 07:13:10|530.56|526.46|530.56|526.46|530.56|526.46|530.55|526.45|3
1631949200000|2021-09-18 07:13:20|530.48|526.38|530.46|526.36|530.48|526.38|530.45|526.35|6
1631949210000|2021-09-18 07:13:30|530.47|526.37|530.54|526.44|530.55|526.45|530.47|526.37|5
1631949220000|2021-09-18 07:13:40|530.53|526.43|530.59|526.49|530.62|526.52|530.52|526.42|15
1631949230000|2021-09-18 07:13:50|530.58|526.48|530.56|526.46|530.65|526.55|530.56|526.46|7
1631949240000|2021-09-18 07:14:00|530.57|526.47|530.56|526.46|530.59|526.49|530.56|526.46|9
1631949250000|2021-09-18 07:14:10|530.57|526.47|530.47|526.37|530.58|526.48|530.47|526.37|14
1631949260000|2021-09-18 07:14:20|530.49|526.39|530.39|526.29|530.52|526.42|530.39|526.29|15
1631949270000|2021-09-18 07:14:30|530.4|526.3|530.22|526.12|530.4|526.3|530.22|526.12|14
1631949280000|2021-09-18 07:14:40|530.16|526.06|529.93|525.83|530.16|526.06|529.92|525.82|19
1631949290000|2021-09-18 07:14:50|529.94|525.84|529.98|525.88|530|525.9|529.92|525.82|10
1631949300000|2021-09-18 07:15:00|529.97|525.87|529.96|525.86|530.03|525.93|529.91|525.81|21
1631949310000|2021-09-18 07:15:10|529.94|525.84|530|525.9|530.04|525.94|529.87|525.77|19
1631949320000|2021-09-18 07:15:20|529.99|525.89|529.97|525.87|530.05|525.95|529.94|525.84|19
1631949330000|2021-09-18 07:15:30|529.94|525.84|530.05|525.95|530.05|525.95|529.93|525.83|16
1631949340000|2021-09-18 07:15:40|530.07|525.97|530.1|526|530.12|526.02|530.05|525.95|9
1631949350000|2021-09-18 07:15:50|530.12|526.02|530.25|526.15|530.26|526.16|530.12|526.02|14
1631949360000|2021-09-18 07:16:00|530.26|526.16|530.26|526.16|530.27|526.17|530.25|526.15|7
1631949370000|2021-09-18 07:16:10|530.25|526.15|530.24|526.14|530.25|526.15|530.23|526.13|5
1631949380000|2021-09-18 07:16:20|530.22|526.12|530.23|526.13|530.23|526.13|530.2|526.1|7
1631949390000|2021-09-18 07:16:30|530.24|526.14|530.18|526.08|530.24|526.14|530.18|526.08|9
1631949400000|2021-09-18 07:16:40|530.16|526.06|530.09|525.99|530.16|526.06|529.98|525.88|21
1631949410000|2021-09-18 07:16:50|530.08|525.98|530.08|525.98|530.11|526.01|530.05|525.95|12
1631949420000|2021-09-18 07:17:00|530.07|525.97|530.11|526.01|530.13|526.03|530.07|525.97|19
1631949430000|2021-09-18 07:17:10|530.12|526.02|530.13|526.03|530.14|526.04|530.1|526|13
1631949440000|2021-09-18 07:17:20|530.16|526.06|530.1|526|530.16|526.06|530.1|526|16
1631949450000|2021-09-18 07:17:30|530.09|525.99|529.75|525.65|530.09|525.99|529.75|525.65|29
1631949460000|2021-09-18 07:17:40|529.74|525.64|530.05|525.95|530.09|525.99|529.74|525.64|20
1631949470000|2021-09-18 07:17:50|530.04|525.94|530.16|526.06|530.17|526.07|530.04|525.94|16
1631949480000|2021-09-18 07:18:00|530.17|526.07|530.22|526.12|530.22|526.12|530.13|526.03|12
1631949490000|2021-09-18 07:18:10|530.17|526.07|530.23|526.13|530.23|526.13|530.17|526.07|6
1631949500000|2021-09-18 07:18:20|530.21|526.11|530.24|526.14|530.25|526.15|530.21|526.11|6
1631949510000|2021-09-18 07:18:30|530.25|526.15|530.18|526.08|530.28|526.18|530.18|526.08|19
1631949520000|2021-09-18 07:18:40|530.16|526.06|530.01|525.91|530.16|526.06|530.01|525.91|15
1631949530000|2021-09-18 07:18:50|529.99|525.89|529.94|525.84|529.99|525.89|529.86|525.76|20
1631949540000|2021-09-18 07:19:00|529.95|525.85|529.96|525.86|529.99|525.89|529.93|525.83|13
1631949550000|2021-09-18 07:19:10|529.94|525.84|529.95|525.85|529.99|525.89|529.94|525.84|12
1631949560000|2021-09-18 07:19:20|529.94|525.84|529.95|525.85|529.95|525.85|529.94|525.84|4
1631949570000|2021-09-18 07:19:30|529.94|525.84|529.81|525.71|529.94|525.84|529.81|525.71|15
1631949580000|2021-09-18 07:19:40|529.82|525.72|530.04|525.94|530.1|526|529.8|525.7|24
1631949590000|2021-09-18 07:19:50|530.05|525.95|529.96|525.86|530.1|526|529.95|525.85|22
1631949600000|2021-09-18 07:20:00|529.95|525.85|530.07|525.97|530.09|525.99|529.95|525.85|21
1631949610000|2021-09-18 07:20:10|530.09|525.99|530.23|526.13|530.23|526.13|530.07|525.97|10
1631949620000|2021-09-18 07:20:20|530.24|526.14|530.14|526.04|530.25|526.15|530.13|526.03|18
1631949630000|2021-09-18 07:20:30|530.13|526.03|530.09|525.99|530.14|526.04|530.09|525.99|8
1631949640000|2021-09-18 07:20:40|530.07|525.97|530|525.9|530.07|525.97|529.91|525.81|14
1631949650000|2021-09-18 07:20:50|530.01|525.91|530.02|525.92|530.03|525.93|530.01|525.91|9
1631949660000|2021-09-18 07:21:00|530.01|525.91|530.01|525.91|530.02|525.92|529.99|525.89|7
1631949670000|2021-09-18 07:21:10|529.99|525.89|529.96|525.86|529.99|525.89|529.93|525.83|10
1631949680000|2021-09-18 07:21:20|529.95|525.85|529.94|525.84|529.98|525.88|529.94|525.84|8
1631949690000|2021-09-18 07:21:30|529.93|525.83|530.4|526.3|530.4|526.3|529.88|525.78|32
1631949700000|2021-09-18 07:21:40|530.43|526.33|530.6|526.5|530.64|526.54|530.43|526.33|15
1631949710000|2021-09-18 07:21:50|530.59|526.49|530.48|526.38|530.59|526.49|530.48|526.38|5
1631949720000|2021-09-18 07:22:00|530.47|526.37|530.44|526.34|530.54|526.44|530.43|526.33|20
1631949730000|2021-09-18 07:22:10|530.45|526.35|530.56|526.46|530.56|526.46|530.44|526.34|18
1631949740000|2021-09-18 07:22:20|530.55|526.45|530.59|526.49|530.65|526.55|530.55|526.45|12
1631949750000|2021-09-18 07:22:30|530.58|526.48|530.65|526.55|530.67|526.57|530.58|526.48|17
1631949760000|2021-09-18 07:22:40|530.64|526.54|530.65|526.55|530.66|526.56|530.63|526.53|12
1631949770000|2021-09-18 07:22:50|530.66|526.56|530.77|526.67|530.81|526.71|530.6|526.5|22
1631949780000|2021-09-18 07:23:00|530.78|526.68|530.81|526.71|530.82|526.72|530.78|526.68|6
1631949790000|2021-09-18 07:23:10|530.82|526.72|530.74|526.64|530.85|526.75|530.73|526.63|12
1631949800000|2021-09-18 07:23:20|530.75|526.65|530.62|526.52|530.75|526.65|530.61|526.51|12
1631949810000|2021-09-18 07:23:30|530.64|526.54|530.56|526.46|530.64|526.54|530.55|526.45|8
1631949820000|2021-09-18 07:23:40|530.55|526.45|530.65|526.55|530.66|526.56|530.55|526.45|11
1631949830000|2021-09-18 07:23:50|530.67|526.57|530.66|526.56|530.81|526.71|530.66|526.56|14
1631949840000|2021-09-18 07:24:00|530.68|526.58|530.67|526.57|530.69|526.59|530.67|526.57|3
1631949850000|2021-09-18 07:24:10|530.68|526.58|530.5|526.4|530.68|526.58|530.5|526.4|10
1631949860000|2021-09-18 07:24:20|530.51|526.41|530.51|526.41|530.52|526.42|530.46|526.36|14
1631949870000|2021-09-18 07:24:30|530.5|526.4|530.52|526.42|530.52|526.42|530.46|526.36|10
1631949880000|2021-09-18 07:24:40|530.53|526.43|530.55|526.45|530.55|526.45|530.5|526.4|11
1631949890000|2021-09-18 07:24:50|530.6|526.5|530.58|526.48|530.62|526.52|530.58|526.48|13
1631949900000|2021-09-18 07:25:00|530.59|526.49|530.67|526.57|530.68|526.58|530.59|526.49|5
1631949910000|2021-09-18 07:25:10|530.69|526.59|530.78|526.68|530.82|526.72|530.69|526.59|15
1631949920000|2021-09-18 07:25:20|530.77|526.67|530.78|526.68|530.78|526.68|530.77|526.67|2
1631949930000|2021-09-18 07:25:30|530.76|526.66|530.84|526.74|530.89|526.79|530.76|526.66|8
1631949940000|2021-09-18 07:25:40|530.85|526.75|530.9|526.8|530.9|526.8|530.84|526.74|10
1631949950000|2021-09-18 07:25:50|530.93|526.83|530.99|526.89|531|526.9|530.93|526.83|9
1631949960000|2021-09-18 07:26:00|530.97|526.87|531.07|526.97|531.09|526.99|530.97|526.87|19
1631949970000|2021-09-18 07:26:10|531.06|526.96|531.06|526.96|531.08|526.98|531.05|526.95|12
1631949980000|2021-09-18 07:26:20|531.05|526.95|531.11|527.01|531.11|527.01|531.04|526.94|10
1631949990000|2021-09-18 07:26:30|531.13|527.03|531.14|527.04|531.16|527.06|531.13|527.03|12
1631950000000|2021-09-18 07:26:40|531.13|527.03|531.07|526.97|531.17|527.07|531.05|526.95|9
1631950010000|2021-09-18 07:26:50|531.08|526.98|531.07|526.97|531.08|526.98|531.06|526.96|8
1631950020000|2021-09-18 07:27:00|531.06|526.96|530.92|526.82|531.12|527.02|530.9|526.8|17
1631950030000|2021-09-18 07:27:10|530.95|526.85|531.02|526.92|531.07|526.97|530.95|526.85|10
1631950040000|2021-09-18 07:27:20|531.05|526.95|530.97|526.87|531.06|526.96|530.97|526.87|17
1631950050000|2021-09-18 07:27:30|530.96|526.86|531.03|526.93|531.03|526.93|530.87|526.77|12
1631950060000|2021-09-18 07:27:40|531.01|526.91|530.94|526.84|531.04|526.94|530.92|526.82|15
1631950070000|2021-09-18 07:27:50|530.95|526.85|531.03|526.93|531.04|526.94|530.91|526.81|15
1631950080000|2021-09-18 07:28:00|531.02|526.92|531|526.9|531.03|526.93|530.99|526.89|9
1631950090000|2021-09-18 07:28:10|531.01|526.91|531|526.9|531.02|526.92|530.93|526.83|16
1631950100000|2021-09-18 07:28:20|530.98|526.88|530.52|526.42|531|526.9|530.52|526.42|17
1631950110000|2021-09-18 07:28:30|530.51|526.41|530.33|526.23|530.51|526.41|530.33|526.23|25
1631950120000|2021-09-18 07:28:40|530.32|526.22|530.16|526.06|530.35|526.25|530.16|526.06|12
1631950130000|2021-09-18 07:28:50|530.15|526.05|530.1|526|530.16|526.06|530.1|526|9
1631950140000|2021-09-18 07:29:00|530.11|526.01|529.98|525.88|530.11|526.01|529.96|525.86|10
1631950150000|2021-09-18 07:29:10|529.97|525.87|530.08|525.98|530.09|525.99|529.92|525.82|13
1631950160000|2021-09-18 07:29:20|530.1|526|530.14|526.04|530.14|526.04|530.1|526|2
1631950170000|2021-09-18 07:29:30|530.16|526.06|530.17|526.07|530.19|526.09|530.12|526.02|8
1631950180000|2021-09-18 07:29:40|530.16|526.06|530.18|526.08|530.2|526.1|530.16|526.06|9
1631950190000|2021-09-18 07:29:50|530.17|526.07|530.18|526.08|530.19|526.09|530.16|526.06|6
1631950200000|2021-09-18 07:30:00|530.16|526.06|530.99|526.89|531.03|526.93|530.16|526.06|21
1631950210000|2021-09-18 07:30:10|531.15|527.05|531.17|527.07|531.2|527.1|531.13|527.03|15
1631950220000|2021-09-18 07:30:20|531.18|527.08|531.51|527.41|531.51|527.41|531.18|527.08|14
1631950230000|2021-09-18 07:30:30|531.6|527.5|531.62|527.52|531.62|527.52|531.6|527.5|3
1631950240000|2021-09-18 07:30:40|531.66|527.56|531.69|527.59|531.69|527.59|531.66|527.56|3
1631950250000|2021-09-18 07:30:50|531.71|527.61|531.75|527.65|531.8|527.7|531.68|527.58|16
1631950260000|2021-09-18 07:31:00|531.76|527.66|531.84|527.74|531.84|527.74|531.75|527.65|10
1631950270000|2021-09-18 07:31:10|531.85|527.75|531.78|527.68|531.85|527.75|531.78|527.68|17
1631950280000|2021-09-18 07:31:20|531.79|527.69|531.77|527.67|531.81|527.71|531.76|527.66|5
1631950290000|2021-09-18 07:31:30|531.76|527.66|531.9|527.8|531.9|527.8|531.76|527.66|7
1631950300000|2021-09-18 07:31:40|531.95|527.85|532.05|527.95|532.05|527.95|531.95|527.85|10
1631950310000|2021-09-18 07:31:50|532.04|527.94|532.13|528.03|532.15|528.05|532.04|527.94|10
1631950320000|2021-09-18 07:32:00|532.15|528.05|532.25|528.15|532.25|528.15|532.14|528.04|10
1631950330000|2021-09-18 07:32:10|532.26|528.16|532.35|528.25|532.35|528.25|532.23|528.13|7
1631950340000|2021-09-18 07:32:20|532.37|528.27|532.73|528.63|532.73|528.63|532.37|528.27|11
1631950350000|2021-09-18 07:32:30|532.75|528.65|532.82|528.72|532.82|528.72|532.75|528.65|5
1631950360000|2021-09-18 07:32:40|532.81|528.71|532.73|528.63|532.82|528.72|532.7|528.6|23
1631950370000|2021-09-18 07:32:50|532.75|528.65|532.9|528.8|532.9|528.8|532.68|528.58|19
1631950380000|2021-09-18 07:33:00|532.92|528.82|533.07|528.97|533.07|528.97|532.92|528.82|16
1631950390000|2021-09-18 07:33:10|533.05|528.95|533.01|528.91|533.05|528.95|533|528.9|14
1631950400000|2021-09-18 07:33:20|532.99|528.89|533.05|528.95|533.05|528.95|532.99|528.89|5
1631950410000|2021-09-18 07:33:30|533.01|528.91|532.73|528.63|533.01|528.91|532.68|528.58|21
1631950420000|2021-09-18 07:33:40|532.72|528.62|532.83|528.73|532.86|528.76|532.72|528.62|14
1631950430000|2021-09-18 07:33:50|532.82|528.72|532.65|528.55|532.82|528.72|532.64|528.54|14
1631950440000|2021-09-18 07:34:00|532.66|528.56|532.65|528.55|532.67|528.57|532.61|528.51|12
1631950450000|2021-09-18 07:34:10|532.61|528.51|532.39|528.29|532.61|528.51|532.37|528.27|18
1631950460000|2021-09-18 07:34:20|532.38|528.28|532.21|528.11|532.38|528.28|532.21|528.11|12
1631950470000|2021-09-18 07:34:30|532.22|528.12|532.14|528.04|532.23|528.13|532.06|527.96|22
1631950480000|2021-09-18 07:34:40|532.15|528.05|532.18|528.08|532.18|528.08|532.13|528.03|9
1631950490000|2021-09-18 07:34:50|532.17|528.07|532.06|527.96|532.17|528.07|532.02|527.92|21
1631950500000|2021-09-18 07:35:00|532.09|527.99|531.96|527.86|532.12|528.02|531.96|527.86|11
1631950510000|2021-09-18 07:35:10|531.95|527.85|531.89|527.79|531.96|527.86|531.87|527.77|16
1631950520000|2021-09-18 07:35:20|531.88|527.78|531.85|527.75|531.88|527.78|531.85|527.75|3
1631950530000|2021-09-18 07:35:30|531.86|527.76|531.89|527.79|531.9|527.8|531.85|527.75|11
1631950540000|2021-09-18 07:35:40|531.9|527.8|531.79|527.69|531.9|527.8|531.76|527.66|12
1631950550000|2021-09-18 07:35:50|531.77|527.67|531.74|527.64|531.82|527.72|531.74|527.64|14
1631950560000|2021-09-18 07:36:00|531.75|527.65|531.47|527.37|531.75|527.65|531.47|527.37|16
1631950570000|2021-09-18 07:36:10|531.51|527.41|531.37|527.27|531.51|527.41|531.37|527.27|8
1631950580000|2021-09-18 07:36:20|531.36|527.26|531.3|527.2|531.36|527.26|531.27|527.17|9
1631950590000|2021-09-18 07:36:30|531.29|527.19|531.26|527.16|531.29|527.19|531.23|527.13|8
1631950600000|2021-09-18 07:36:40|531.25|527.15|531.24|527.14|531.28|527.18|531.23|527.13|8
1631950610000|2021-09-18 07:36:50|531.23|527.13|531.38|527.28|531.38|527.28|531.23|527.13|6
1631950620000|2021-09-18 07:37:00|531.39|527.29|531.42|527.32|531.42|527.32|531.39|527.29|12
1631950630000|2021-09-18 07:37:10|531.41|527.31|531.42|527.32|531.45|527.35|531.4|527.3|11
1631950640000|2021-09-18 07:37:20|531.43|527.33|531.43|527.33|531.44|527.34|531.41|527.31|11
1631950650000|2021-09-18 07:37:30|531.44|527.34|531.44|527.34|531.45|527.35|531.43|527.33|8
1631950660000|2021-09-18 07:37:40|531.47|527.37|531.49|527.39|531.5|527.4|531.47|527.37|4
1631950670000|2021-09-18 07:37:50|531.5|527.4|531.44|527.34|531.51|527.41|531.43|527.33|10
1631950680000|2021-09-18 07:38:00|531.42|527.32|531.31|527.21|531.46|527.36|531.29|527.19|15
1631950690000|2021-09-18 07:38:10|531.28|527.18|531.2|527.1|531.31|527.21|531.19|527.09|13
1631950700000|2021-09-18 07:38:20|531.19|527.09|530.97|526.87|531.19|527.09|530.97|526.87|10
1631950710000|2021-09-18 07:38:30|530.95|526.85|531.12|527.02|531.12|527.02|530.85|526.75|14
1631950720000|2021-09-18 07:38:40|531.13|527.03|531.17|527.07|531.24|527.14|531.12|527.02|13
1631950730000|2021-09-18 07:38:50|531.18|527.08|531.15|527.05|531.23|527.13|531.13|527.03|14
1631950740000|2021-09-18 07:39:00|531.14|527.04|531.18|527.08|531.19|527.09|531.14|527.04|11
1631950750000|2021-09-18 07:39:10|531.19|527.09|531.21|527.11|531.21|527.11|531.19|527.09|2
1631950760000|2021-09-18 07:39:20|531.22|527.12|531.33|527.23|531.34|527.24|531.22|527.12|11
1631950770000|2021-09-18 07:39:30|531.32|527.22|531.33|527.23|531.34|527.24|531.32|527.22|15
1631950780000|2021-09-18 07:39:40|531.32|527.22|531.31|527.21|531.41|527.31|531.31|527.21|13
1631950790000|2021-09-18 07:39:50|531.32|527.22|531.33|527.23|531.33|527.23|531.3|527.2|6
1631950800000|2021-09-18 07:40:00|531.34|527.24|531.38|527.28|531.38|527.28|531.33|527.23|8
1631950810000|2021-09-18 07:40:10|531.39|527.29|531.42|527.32|531.42|527.32|531.37|527.27|20
1631950820000|2021-09-18 07:40:20|531.43|527.33|531.55|527.45|531.57|527.47|531.41|527.31|19
1631950830000|2021-09-18 07:40:30|531.57|527.47|531.56|527.46|531.59|527.49|531.49|527.39|23
1631950840000|2021-09-18 07:40:40|531.59|527.49|531.56|527.46|531.63|527.53|531.52|527.42|16
1631950850000|2021-09-18 07:40:50|531.59|527.49|531.79|527.69|531.79|527.69|531.56|527.46|25
1631950860000|2021-09-18 07:41:00|531.78|527.68|531.73|527.63|531.85|527.75|531.73|527.63|13
1631950870000|2021-09-18 07:41:10|531.74|527.64|531.92|527.82|531.95|527.85|531.74|527.64|15
1631950880000|2021-09-18 07:41:20|531.91|527.81|531.94|527.84|531.94|527.84|531.84|527.74|10
1631950890000|2021-09-18 07:41:30|531.93|527.83|531.99|527.89|531.99|527.89|531.91|527.81|4
1631950900000|2021-09-18 07:41:40|532|527.9|532.05|527.95|532.06|527.96|531.99|527.89|18
1631950910000|2021-09-18 07:41:50|532.04|527.94|531.96|527.86|532.04|527.94|531.96|527.86|6
1631950920000|2021-09-18 07:42:00|531.97|527.87|531.94|527.84|531.97|527.87|531.89|527.79|7
1631950930000|2021-09-18 07:42:10|531.92|527.82|531.89|527.79|531.93|527.83|531.89|527.79|8
1631950940000|2021-09-18 07:42:20|531.84|527.74|531.63|527.53|531.84|527.74|531.59|527.49|18
1631950950000|2021-09-18 07:42:30|531.56|527.46|531.54|527.44|531.56|527.46|531.54|527.44|3
1631950960000|2021-09-18 07:42:40|531.55|527.45|531.55|527.45|531.55|527.45|531.55|527.45|1
1631950970000|2021-09-18 07:42:50|531.56|527.46|531.5|527.4|531.56|527.46|531.5|527.4|6
1631950980000|2021-09-18 07:43:00|531.51|527.41|531.6|527.5|531.6|527.5|531.49|527.39|8
1631950990000|2021-09-18 07:43:10|531.59|527.49|531.7|527.6|531.74|527.64|531.59|527.49|12
1631951000000|2021-09-18 07:43:20|531.71|527.61|531.72|527.62|531.76|527.66|531.71|527.61|8
1631951010000|2021-09-18 07:43:30|531.73|527.63|531.63|527.53|531.76|527.66|531.63|527.53|11
1631951020000|2021-09-18 07:43:40|531.64|527.54|531.65|527.55|531.67|527.57|531.64|527.54|8
1631951030000|2021-09-18 07:43:50|531.62|527.52|531.61|527.51|531.63|527.53|531.59|527.49|7
1631951040000|2021-09-18 07:44:00|531.59|527.49|531.57|527.47|531.59|527.49|531.56|527.46|10
1631951050000|2021-09-18 07:44:10|531.56|527.46|531.43|527.33|531.56|527.46|531.38|527.28|11
1631951060000|2021-09-18 07:44:20|531.38|527.28|531.33|527.23|531.43|527.33|531.33|527.23|23
1631951070000|2021-09-18 07:44:30|531.32|527.22|531.31|527.21|531.32|527.22|531.3|527.2|3
1631951080000|2021-09-18 07:44:40|531.23|527.13|531.01|526.91|531.23|527.13|531.01|526.91|15
1631951090000|2021-09-18 07:44:50|530.99|526.89|530.79|526.69|530.99|526.89|530.77|526.67|21
1631951100000|2021-09-18 07:45:00|530.81|526.71|530.75|526.65|530.83|526.73|530.71|526.61|20
1631951110000|2021-09-18 07:45:10|530.74|526.64|530.35|526.25|530.75|526.65|530.35|526.25|19
1631951120000|2021-09-18 07:45:20|530.38|526.28|530.78|526.68|530.8|526.7|530.34|526.24|21
1631951130000|2021-09-18 07:45:30|530.79|526.69|530.76|526.66|530.81|526.71|530.76|526.66|14
1631951140000|2021-09-18 07:45:40|530.75|526.65|530.93|526.83|530.93|526.83|530.71|526.61|23
1631951150000|2021-09-18 07:45:50|530.92|526.82|531.06|526.96|531.09|526.99|530.92|526.82|20
1631951160000|2021-09-18 07:46:00|531.05|526.95|531.14|527.04|531.22|527.12|531.02|526.92|23
1631951170000|2021-09-18 07:46:10|531.16|527.06|531.17|527.07|531.23|527.13|531.15|527.05|15
1631951180000|2021-09-18 07:46:20|531.15|527.05|531.17|527.07|531.17|527.07|531.15|527.05|7
1631951190000|2021-09-18 07:46:30|531.18|527.08|531.28|527.18|531.31|527.21|531.18|527.08|18
1631951200000|2021-09-18 07:46:40|531.29|527.19|531.35|527.25|531.38|527.28|531.29|527.19|23
1631951210000|2021-09-18 07:46:50|531.34|527.24|531.54|527.44|531.54|527.44|531.34|527.24|13
1631951220000|2021-09-18 07:47:00|531.59|527.49|531.53|527.43|531.6|527.5|531.53|527.43|18
1631951230000|2021-09-18 07:47:10|531.51|527.41|531.54|527.44|531.54|527.44|531.51|527.41|5
1631951240000|2021-09-18 07:47:20|531.52|527.42|531.27|527.17|531.55|527.45|531.27|527.17|13
1631951250000|2021-09-18 07:47:30|531.29|527.19|531.26|527.16|531.29|527.19|531.26|527.16|5
1631951260000|2021-09-18 07:47:40|531.28|527.18|531.26|527.16|531.29|527.19|531.23|527.13|12
1631951270000|2021-09-18 07:47:50|531.27|527.17|531.27|527.17|531.29|527.19|531.24|527.14|7
1631951280000|2021-09-18 07:48:00|531.28|527.18|531.49|527.39|531.49|527.39|531.28|527.18|16
1631951290000|2021-09-18 07:48:10|531.51|527.41|531.69|527.59|531.69|527.59|531.51|527.41|17
1631951300000|2021-09-18 07:48:20|531.7|527.6|531.81|527.71|531.81|527.71|531.7|527.6|14
1631951310000|2021-09-18 07:48:30|531.79|527.69|531.61|527.51|531.85|527.75|531.61|527.51|9
1631951320000|2021-09-18 07:48:40|531.6|527.5|531.53|527.43|531.63|527.53|531.52|527.42|27
1631951330000|2021-09-18 07:48:50|531.52|527.42|531.64|527.54|531.64|527.54|531.52|527.42|9
1631951340000|2021-09-18 07:49:00|531.65|527.55|531.76|527.66|531.78|527.68|531.64|527.54|15
1631951350000|2021-09-18 07:49:10|531.79|527.69|531.75|527.65|531.79|527.69|531.74|527.64|10
1631951360000|2021-09-18 07:49:20|531.76|527.66|531.82|527.72|531.82|527.72|531.76|527.66|8
1631951370000|2021-09-18 07:49:30|531.8|527.7|531.81|527.71|531.83|527.73|531.78|527.68|13
1631951380000|2021-09-18 07:49:40|531.8|527.7|531.63|527.53|531.8|527.7|531.59|527.49|15
1631951390000|2021-09-18 07:49:50|531.62|527.52|531.66|527.56|531.66|527.56|531.6|527.5|9
1631951400000|2021-09-18 07:50:00|531.67|527.57|531.64|527.54|531.67|527.57|531.61|527.51|11
1631951410000|2021-09-18 07:50:10|531.65|527.55|531.67|527.57|531.68|527.58|531.63|527.53|11
1631951420000|2021-09-18 07:50:20|531.63|527.53|531.72|527.62|531.79|527.69|531.63|527.53|16
1631951430000|2021-09-18 07:50:30|531.73|527.63|531.76|527.66|531.78|527.68|531.72|527.62|12
1631951440000|2021-09-18 07:50:40|531.77|527.67|531.78|527.68|531.78|527.68|531.74|527.64|10
1631951450000|2021-09-18 07:50:50|531.8|527.7|531.79|527.69|531.83|527.73|531.79|527.69|9
1631951460000|2021-09-18 07:51:00|531.78|527.68|531.84|527.74|531.84|527.74|531.78|527.68|11
1631951470000|2021-09-18 07:51:10|531.85|527.75|531.91|527.81|531.92|527.82|531.85|527.75|11
1631951480000|2021-09-18 07:51:20|531.92|527.82|531.93|527.83|531.93|527.83|531.92|527.82|4
1631951490000|2021-09-18 07:51:30|531.95|527.85|532.22|528.12|532.22|528.12|531.92|527.82|13
1631951500000|2021-09-18 07:51:40|532.32|528.22|532.15|528.05|532.32|528.22|532.12|528.02|15
1631951510000|2021-09-18 07:51:50|532.14|528.04|532.13|528.03|532.15|528.05|532.13|528.03|3
1631951520000|2021-09-18 07:52:00|532.14|528.04|532.16|528.06|532.16|528.06|532.13|528.03|10
1631951530000|2021-09-18 07:52:10|532.17|528.07|532.21|528.11|532.21|528.11|532.16|528.06|7
1631951540000|2021-09-18 07:52:20|532.22|528.12|532.07|527.97|532.22|528.12|532.06|527.96|10
1631951550000|2021-09-18 07:52:30|532.05|527.95|532.07|527.97|532.08|527.98|532.05|527.95|15
1631951560000|2021-09-18 07:52:40|532.06|527.96|532.06|527.96|532.09|527.99|532.06|527.96|8
1631951570000|2021-09-18 07:52:50|532.07|527.97|532.1|528|532.1|528|532.04|527.94|11
1631951580000|2021-09-18 07:53:00|532.11|528.01|531.63|527.53|532.14|528.04|531.56|527.46|20
1631951590000|2021-09-18 07:53:10|531.64|527.54|531.47|527.37|531.65|527.55|531.46|527.36|16
1631951600000|2021-09-18 07:53:20|531.48|527.38|531.52|527.42|531.52|527.42|531.48|527.38|7
1631951610000|2021-09-18 07:53:30|531.51|527.41|531.45|527.35|531.51|527.41|531.45|527.35|7
1631951620000|2021-09-18 07:53:40|531.43|527.33|531.43|527.33|531.43|527.33|531.17|527.07|11
1631951630000|2021-09-18 07:53:50|531.38|527.28|531.19|527.09|531.38|527.28|531.17|527.07|14
1631951640000|2021-09-18 07:54:00|531.2|527.1|531.15|527.05|531.21|527.11|531.14|527.04|17
1631951650000|2021-09-18 07:54:10|531.16|527.06|531.2|527.1|531.21|527.11|531.16|527.06|14
1631951660000|2021-09-18 07:54:20|531.18|527.08|531.07|526.97|531.18|527.08|531.07|526.97|13
1631951670000|2021-09-18 07:54:30|531.08|526.98|531.1|527|531.11|527.01|531.08|526.98|7
1631951680000|2021-09-18 07:54:40|531.09|526.99|531.05|526.95|531.09|526.99|531.01|526.91|10
1631951690000|2021-09-18 07:54:50|531.02|526.92|530.81|526.71|531.02|526.92|530.8|526.7|25
1631951700000|2021-09-18 07:55:00|530.82|526.72|530.79|526.69|530.85|526.75|530.74|526.64|16
1631951710000|2021-09-18 07:55:10|530.81|526.71|530.97|526.87|531|526.9|530.81|526.71|15
1631951720000|2021-09-18 07:55:20|530.96|526.86|530.87|526.77|530.96|526.86|530.86|526.76|9
1631951730000|2021-09-18 07:55:30|530.85|526.75|530.88|526.78|530.92|526.82|530.85|526.75|13
1631951740000|2021-09-18 07:55:40|530.91|526.81|531.22|527.12|531.22|527.12|530.9|526.8|14
1631951750000|2021-09-18 07:55:50|531.21|527.11|531.18|527.08|531.21|527.11|531.17|527.07|12
1631951760000|2021-09-18 07:56:00|531.17|527.07|531.33|527.23|531.33|527.23|531.17|527.07|12
1631951770000|2021-09-18 07:56:10|531.34|527.24|531.44|527.34|531.45|527.35|531.33|527.23|12
1631951780000|2021-09-18 07:56:20|531.43|527.33|531.54|527.44|531.54|527.44|531.43|527.33|7
1631951790000|2021-09-18 07:56:30|531.52|527.42|531.49|527.39|531.53|527.43|531.47|527.37|7
1631951800000|2021-09-18 07:56:40|531.5|527.4|531.5|527.4|531.52|527.42|531.48|527.38|13
1631951810000|2021-09-18 07:56:50|531.48|527.38|531.47|527.37|531.5|527.4|531.47|527.37|9
1631951820000|2021-09-18 07:57:00|531.44|527.34|531.39|527.29|531.45|527.35|531.39|527.29|7
1631951830000|2021-09-18 07:57:10|531.38|527.28|531.42|527.32|531.53|527.43|531.38|527.28|19
1631951840000|2021-09-18 07:57:20|531.48|527.38|531.52|527.42|531.53|527.43|531.47|527.37|19
1631951850000|2021-09-18 07:57:30|531.51|527.41|531.56|527.46|531.56|527.46|531.5|527.4|10
1631951860000|2021-09-18 07:57:40|531.55|527.45|531.5|527.4|531.56|527.46|531.49|527.39|20
1631951870000|2021-09-18 07:57:50|531.49|527.39|531.53|527.43|531.54|527.44|531.48|527.38|8
1631951880000|2021-09-18 07:58:00|531.54|527.44|531.57|527.47|531.57|527.47|531.52|527.42|14
1631951890000|2021-09-18 07:58:10|531.55|527.45|531.56|527.46|531.58|527.48|531.55|527.45|13
1631951900000|2021-09-18 07:58:20|531.57|527.47|531.57|527.47|531.57|527.47|531.56|527.46|3
1631951910000|2021-09-18 07:58:30|531.56|527.46|531.56|527.46|531.57|527.47|531.54|527.44|9
1631951920000|2021-09-18 07:58:40|531.54|527.44|531.63|527.53|531.69|527.59|531.54|527.44|16
1631951930000|2021-09-18 07:58:50|531.62|527.52|531.61|527.51|531.65|527.55|531.61|527.51|10
1631951940000|2021-09-18 07:59:00|531.62|527.52|531.6|527.5|531.68|527.58|531.6|527.5|18
1631951950000|2021-09-18 07:59:10|531.59|527.49|531.4|527.3|531.59|527.49|531.4|527.3|15
1631951960000|2021-09-18 07:59:20|531.37|527.27|531.09|526.99|531.37|527.27|531.09|526.99|26
1631951970000|2021-09-18 07:59:30|531.07|526.97|531.08|526.98|531.09|526.99|531.01|526.91|17
1631951980000|2021-09-18 07:59:40|531.09|526.99|531.09|526.99|531.1|527|531.08|526.98|11
1631951990000|2021-09-18 07:59:50|531.1|527|531.18|527.08|531.18|527.08|531.09|526.99|8
1631952000000|2021-09-18 08:00:00|531.17|527.07|531.31|527.21|531.32|527.22|531.17|527.07|12
1631952010000|2021-09-18 08:00:10|531.3|527.2|531.4|527.3|531.44|527.34|531.3|527.2|15
1631952020000|2021-09-18 08:00:20|531.41|527.31|531.55|527.45|531.55|527.45|531.41|527.31|14
1631952030000|2021-09-18 08:00:30|531.54|527.44|531.61|527.51|531.61|527.51|531.51|527.41|10
1631952040000|2021-09-18 08:00:40|531.58|527.48|531.87|527.77|531.87|527.77|531.58|527.48|16
1631952050000|2021-09-18 08:00:50|531.86|527.76|531.94|527.84|531.95|527.85|531.86|527.76|16
1631952060000|2021-09-18 08:01:00|531.97|527.87|532|527.9|532.01|527.91|531.95|527.85|19
1631952070000|2021-09-18 08:01:10|531.99|527.89|531.98|527.88|532|527.9|531.96|527.86|15
1631952080000|2021-09-18 08:01:20|531.97|527.87|531.8|527.7|531.97|527.87|531.78|527.68|12
1631952090000|2021-09-18 08:01:30|531.79|527.69|531.81|527.71|531.81|527.71|531.76|527.66|8
1631952100000|2021-09-18 08:01:40|531.8|527.7|531.8|527.7|531.81|527.71|531.79|527.69|5
1631952110000|2021-09-18 08:01:50|531.81|527.71|532.36|528.26|532.37|528.27|531.81|527.71|26
1631952120000|2021-09-18 08:02:00|532.4|528.3|532.4|528.3|532.5|528.4|532.31|528.21|18
1631952130000|2021-09-18 08:02:10|532.41|528.31|532.67|528.57|532.68|528.58|532.41|528.31|19
1631952140000|2021-09-18 08:02:20|532.64|528.54|532.69|528.59|532.73|528.63|532.52|528.42|15
1631952150000|2021-09-18 08:02:30|532.68|528.58|532.71|528.61|532.76|528.66|532.62|528.52|25
1631952160000|2021-09-18 08:02:40|532.74|528.64|532.64|528.54|532.74|528.64|532.64|528.54|16
1631952170000|2021-09-18 08:02:50|532.58|528.48|532.56|528.46|532.59|528.49|532.42|528.32|19
1631952180000|2021-09-18 08:03:00|532.57|528.47|532.11|528.01|532.62|528.52|532.11|528.01|17
1631952190000|2021-09-18 08:03:10|532.14|528.04|532.7|528.6|532.71|528.61|532.14|528.04|30
1631952200000|2021-09-18 08:03:20|532.71|528.61|532.72|528.62|532.74|528.64|532.71|528.61|6
1631952210000|2021-09-18 08:03:30|532.69|528.59|532.73|528.63|532.77|528.67|532.69|528.59|12
1631952220000|2021-09-18 08:03:40|532.71|528.61|532.86|528.76|532.86|528.76|532.71|528.61|13
1631952230000|2021-09-18 08:03:50|532.9|528.8|532.74|528.64|532.97|528.87|532.74|528.64|20
1631952240000|2021-09-18 08:04:00|532.82|528.72|532.71|528.61|532.84|528.74|532.71|528.61|15
1631952250000|2021-09-18 08:04:10|532.69|528.59|532.56|528.46|532.71|528.61|532.56|528.46|17
1631952260000|2021-09-18 08:04:20|532.55|528.45|532.47|528.37|532.56|528.46|532.43|528.33|22
1631952270000|2021-09-18 08:04:30|532.46|528.36|532.73|528.63|532.73|528.63|532.46|528.36|25
1631952280000|2021-09-18 08:04:40|532.75|528.65|532.92|528.82|532.96|528.86|532.75|528.65|15
1631952290000|2021-09-18 08:04:50|532.82|528.72|532.83|528.73|532.88|528.78|532.8|528.7|11
1631952300000|2021-09-18 08:05:00|532.82|528.72|532.96|528.86|532.96|528.86|532.82|528.72|20
1631952310000|2021-09-18 08:05:10|532.98|528.88|533.13|529.03|533.18|529.08|532.98|528.88|18
1631952320000|2021-09-18 08:05:20|533.17|529.07|533.22|529.12|533.22|529.12|533.16|529.06|8
1631952330000|2021-09-18 08:05:30|533.2|529.1|533.15|529.05|533.2|529.1|533.12|529.02|16
1631952340000|2021-09-18 08:05:40|533.14|529.04|533.2|529.1|533.3|529.2|533.14|529.04|21
1631952350000|2021-09-18 08:05:50|533.19|529.09|533.16|529.06|533.2|529.1|533.03|528.93|19
1631952360000|2021-09-18 08:06:00|533.09|528.99|533.02|528.92|533.1|529|533.02|528.92|10
1631952370000|2021-09-18 08:06:10|533.04|528.94|533.05|528.95|533.05|528.95|533.02|528.92|6
1631952380000|2021-09-18 08:06:20|533.06|528.96|533.07|528.97|533.14|529.04|533.06|528.96|12
1631952390000|2021-09-18 08:06:30|533.08|528.98|533.01|528.91|533.08|528.98|532.97|528.87|19
1631952400000|2021-09-18 08:06:40|533|528.9|532.97|528.87|533.03|528.93|532.97|528.87|13
1631952410000|2021-09-18 08:06:50|532.98|528.88|532.97|528.87|532.98|528.88|532.93|528.83|15
1631952420000|2021-09-18 08:07:00|532.95|528.85|532.9|528.8|532.97|528.87|532.89|528.79|9
1631952430000|2021-09-18 08:07:10|532.92|528.82|532.91|528.81|532.94|528.84|532.9|528.8|10
1631952440000|2021-09-18 08:07:20|532.92|528.82|532.96|528.86|533.03|528.93|532.92|528.82|17
1631952450000|2021-09-18 08:07:30|532.95|528.85|532.81|528.71|532.95|528.85|532.75|528.65|13
1631952460000|2021-09-18 08:07:40|532.79|528.69|532.76|528.66|532.8|528.7|532.76|528.66|7
1631952470000|2021-09-18 08:07:50|532.74|528.64|532.74|528.64|532.75|528.65|532.71|528.61|11
1631952480000|2021-09-18 08:08:00|532.75|528.65|532.71|528.61|532.75|528.65|532.69|528.59|5
1631952490000|2021-09-18 08:08:10|532.7|528.6|532.74|528.64|532.77|528.67|532.7|528.6|8
1631952500000|2021-09-18 08:08:20|532.75|528.65|532.74|528.64|532.75|528.65|532.72|528.62|8
1631952510000|2021-09-18 08:08:30|532.72|528.62|533.17|529.07|533.45|529.35|532.72|528.62|18
1631952520000|2021-09-18 08:08:40|533.14|529.04|533.02|528.92|533.15|529.05|533.01|528.91|22
1631952530000|2021-09-18 08:08:50|533.01|528.91|533.14|529.04|533.14|529.04|533.01|528.91|12
1631952540000|2021-09-18 08:09:00|533.12|529.02|533.29|529.19|533.29|529.19|533.12|529.02|12
1631952550000|2021-09-18 08:09:10|533.33|529.23|533.36|529.26|533.38|529.28|533.33|529.23|10
1631952560000|2021-09-18 08:09:20|533.35|529.25|533.14|529.04|533.38|529.28|533.13|529.03|23
1631952570000|2021-09-18 08:09:30|533.1|529|533.09|528.99|533.13|529.03|533.05|528.95|12
1631952580000|2021-09-18 08:09:40|533.08|528.98|533.09|528.99|533.13|529.03|533.08|528.98|17
1631952590000|2021-09-18 08:09:50|533.08|528.98|533.11|529.01|533.14|529.04|533.08|528.98|13
1631952600000|2021-09-18 08:10:00|533.12|529.02|533.01|528.91|533.12|529.02|532.96|528.86|14
1631952610000|2021-09-18 08:10:10|533.02|528.92|533.01|528.91|533.02|528.92|532.99|528.89|9
1631952620000|2021-09-18 08:10:20|533|528.9|533.01|528.91|533.01|528.91|532.99|528.89|14
1631952630000|2021-09-18 08:10:30|533|528.9|533.01|528.91|533.01|528.91|532.93|528.83|12
1631952640000|2021-09-18 08:10:40|533.02|528.92|533|528.9|533.02|528.92|533|528.9|13
1631952650000|2021-09-18 08:10:50|533.01|528.91|533.1|529|533.11|529.01|533.01|528.91|16
1631952660000|2021-09-18 08:11:00|533.09|528.99|533.11|529.01|533.12|529.02|533.06|528.96|10
1631952670000|2021-09-18 08:11:10|533.12|529.02|533.03|528.93|533.12|529.02|533.02|528.92|13
1631952680000|2021-09-18 08:11:20|533.04|528.94|533.18|529.08|533.18|529.08|533.03|528.93|9
1631952690000|2021-09-18 08:11:30|533.17|529.07|533.23|529.13|533.23|529.13|533.17|529.07|3
1631952700000|2021-09-18 08:11:40|533.24|529.14|533.26|529.16|533.29|529.19|533.24|529.14|13
1631952710000|2021-09-18 08:11:50|533.27|529.17|533.3|529.2|533.3|529.2|533.26|529.16|11
1631952720000|2021-09-18 08:12:00|533.29|529.19|533.3|529.2|533.3|529.2|533.24|529.14|5
1631952730000|2021-09-18 08:12:10|533.31|529.21|533.07|528.97|533.32|529.22|533.07|528.97|16
1631952740000|2021-09-18 08:12:20|533.05|528.95|532.92|528.82|533.05|528.95|532.91|528.81|6
1631952750000|2021-09-18 08:12:30|532.93|528.83|532.94|528.84|532.94|528.84|532.92|528.82|8
1631952760000|2021-09-18 08:12:40|532.93|528.83|533.09|528.99|533.1|529|532.93|528.83|13
1631952770000|2021-09-18 08:12:50|533.1|529|533.1|529|533.1|529|533.08|528.98|13
1631952780000|2021-09-18 08:13:00|533.09|528.99|533.34|529.24|533.35|529.25|533.07|528.97|21
1631952790000|2021-09-18 08:13:10|533.36|529.26|533.4|529.3|533.42|529.32|533.27|529.17|29
1631952800000|2021-09-18 08:13:20|533.49|529.39|533.74|529.64|533.77|529.67|533.45|529.35|20
1631952810000|2021-09-18 08:13:30|533.72|529.62|533.8|529.7|533.81|529.71|533.72|529.62|15
1631952820000|2021-09-18 08:13:40|533.87|529.77|534.06|529.96|534.22|530.12|533.87|529.77|21
1631952830000|2021-09-18 08:13:50|534.08|529.98|534.21|530.11|534.21|530.11|534.06|529.96|17
1631952840000|2021-09-18 08:14:00|534.22|530.12|534.55|530.45|534.57|530.47|534.17|530.07|15
1631952850000|2021-09-18 08:14:10|534.57|530.47|534.53|530.43|534.67|530.57|534.51|530.41|27
1631952860000|2021-09-18 08:14:20|534.59|530.49|534.97|530.87|534.97|530.87|534.59|530.49|22
1631952870000|2021-09-18 08:14:30|534.91|530.81|534.82|530.72|534.99|530.89|534.8|530.7|21
1631952880000|2021-09-18 08:14:40|534.84|530.74|534.73|530.63|534.96|530.86|534.73|530.63|24
1631952890000|2021-09-18 08:14:50|534.7|530.6|534.56|530.46|534.7|530.6|534.47|530.37|27
1631952900000|2021-09-18 08:15:00|534.58|530.48|534.68|530.58|534.68|530.58|534.51|530.41|21
1631952910000|2021-09-18 08:15:10|534.67|530.57|534.51|530.41|534.68|530.58|534.51|530.41|19
1631952920000|2021-09-18 08:15:20|534.53|530.43|534.83|530.73|534.87|530.77|534.52|530.42|23
1631952930000|2021-09-18 08:15:30|534.84|530.74|534.74|530.64|534.84|530.74|534.7|530.6|19
1631952940000|2021-09-18 08:15:40|534.76|530.66|534.76|530.66|534.76|530.66|534.73|530.63|11
1631952950000|2021-09-18 08:15:50|534.77|530.67|534.88|530.78|534.89|530.79|534.75|530.65|12
1631952960000|2021-09-18 08:16:00|534.89|530.79|534.92|530.82|534.92|530.82|534.88|530.78|17
1631952970000|2021-09-18 08:16:10|534.93|530.83|535.08|530.98|535.08|530.98|534.93|530.83|9
1631952980000|2021-09-18 08:16:20|535.1|531|535.13|531.03|535.15|531.05|535.07|530.97|16
1631952990000|2021-09-18 08:16:30|535.18|531.08|535.1|531|535.18|531.08|534.95|530.85|22
1631953000000|2021-09-18 08:16:40|535.09|530.99|535.35|531.25|535.35|531.25|535.09|530.99|19
1631953010000|2021-09-18 08:16:50|535.37|531.27|535.66|531.56|535.66|531.56|535.37|531.27|17
1631953020000|2021-09-18 08:17:00|535.65|531.55|535.66|531.56|535.77|531.67|535.58|531.48|23
1631953030000|2021-09-18 08:17:10|535.69|531.59|535.72|531.62|535.76|531.66|535.69|531.59|16
1631953040000|2021-09-18 08:17:20|535.71|531.61|535.66|531.56|535.75|531.65|535.64|531.54|14
1631953050000|2021-09-18 08:17:30|535.65|531.55|535.65|531.55|535.69|531.59|535.64|531.54|9
1631953060000|2021-09-18 08:17:40|535.66|531.56|535.65|531.55|535.74|531.64|535.56|531.46|23
1631953070000|2021-09-18 08:17:50|535.61|531.51|535.75|531.65|535.77|531.67|535.61|531.51|19
1631953080000|2021-09-18 08:18:00|535.74|531.64|535.64|531.54|535.74|531.64|535.62|531.52|12
1631953090000|2021-09-18 08:18:10|535.59|531.49|535.33|531.23|535.59|531.49|535.26|531.16|18
1631953100000|2021-09-18 08:18:20|535.32|531.22|535.27|531.17|535.33|531.23|535.27|531.17|11
1631953110000|2021-09-18 08:18:30|535.26|531.16|534.98|530.88|535.26|531.16|534.95|530.85|18
1631953120000|2021-09-18 08:18:40|534.96|530.86|534.89|530.79|535.05|530.95|534.89|530.79|26
1631953130000|2021-09-18 08:18:50|534.79|530.69|534.03|529.93|534.8|530.7|533.98|529.88|33
1631953140000|2021-09-18 08:19:00|534.04|529.94|533.7|529.6|534.08|529.98|533.7|529.6|26
1631953150000|2021-09-18 08:19:10|533.77|529.67|533.57|529.47|533.77|529.67|533.56|529.46|23
1631953160000|2021-09-18 08:19:20|533.6|529.5|533.02|528.92|533.6|529.5|533.01|528.91|30
1631953170000|2021-09-18 08:19:30|533.01|528.91|532.86|528.76|533.01|528.91|532.85|528.75|26
1631953180000|2021-09-18 08:19:40|532.9|528.8|532.74|528.64|532.92|528.82|532.72|528.62|23
1631953190000|2021-09-18 08:19:50|532.77|528.67|532.74|528.64|532.82|528.72|532.74|528.64|14
1631953200000|2021-09-18 08:20:00|532.8|528.7|533.11|529.01|533.18|529.08|532.8|528.7|28
1631953210000|2021-09-18 08:20:10|533.12|529.02|533.2|529.1|533.2|529.1|533.02|528.92|19
1631953220000|2021-09-18 08:20:20|533.16|529.06|533.21|529.11|533.21|529.11|533.15|529.05|15
1631953230000|2021-09-18 08:20:30|533.19|529.09|533.19|529.09|533.24|529.14|533.19|529.09|12
1631953240000|2021-09-18 08:20:40|533.18|529.08|533.45|529.35|533.45|529.35|533.18|529.08|19
1631953250000|2021-09-18 08:20:50|533.44|529.34|533.43|529.33|533.61|529.51|533.4|529.3|24
1631953260000|2021-09-18 08:21:00|533.36|529.26|533.3|529.2|533.37|529.27|533.26|529.16|23
1631953270000|2021-09-18 08:21:10|533.27|529.17|533.37|529.27|533.44|529.34|533.27|529.17|15
1631953280000|2021-09-18 08:21:20|533.36|529.26|533.23|529.13|533.37|529.27|533.22|529.12|20
1631953290000|2021-09-18 08:21:30|533.22|529.12|533.29|529.19|533.39|529.29|533.22|529.12|18
1631953300000|2021-09-18 08:21:40|533.3|529.2|533.29|529.19|533.3|529.2|533.28|529.18|12
1631953310000|2021-09-18 08:21:50|533.28|529.18|533.26|529.16|533.29|529.19|533.21|529.11|13
1631953320000|2021-09-18 08:22:00|533.27|529.17|533.27|529.17|533.31|529.21|533.26|529.16|12
1631953330000|2021-09-18 08:22:10|533.28|529.18|533.27|529.17|533.35|529.25|533.27|529.17|19
1631953340000|2021-09-18 08:22:20|533.24|529.14|533.21|529.11|533.24|529.14|533.21|529.11|3
1631953350000|2021-09-18 08:22:30|533.22|529.12|533.28|529.18|533.28|529.18|533.21|529.11|12
1631953360000|2021-09-18 08:22:40|533.31|529.21|533.32|529.22|533.32|529.22|533.31|529.21|4
1631953370000|2021-09-18 08:22:50|533.33|529.23|533.25|529.15|533.33|529.23|533.25|529.15|8
1631953380000|2021-09-18 08:23:00|533.26|529.16|533.25|529.15|533.27|529.17|533.25|529.15|6
1631953390000|2021-09-18 08:23:10|533.27|529.17|533.22|529.12|533.27|529.17|533.2|529.1|9
1631953400000|2021-09-18 08:23:20|533.2|529.1|533.22|529.12|533.23|529.13|533.19|529.09|11
1631953410000|2021-09-18 08:23:30|533.19|529.09|533.22|529.12|533.22|529.12|533.19|529.09|15
1631953420000|2021-09-18 08:23:40|533.2|529.1|533.14|529.04|533.22|529.12|533.14|529.04|16
1631953430000|2021-09-18 08:23:50|533.12|529.02|533.49|529.39|533.51|529.41|533.12|529.02|13
1631953440000|2021-09-18 08:24:00|533.62|529.52|534.51|530.41|534.51|530.41|533.62|529.52|32
1631953450000|2021-09-18 08:24:10|534.63|530.53|534.69|530.59|534.71|530.61|534.61|530.51|13
1631953460000|2021-09-18 08:24:20|534.68|530.58|534.75|530.65|534.79|530.69|534.67|530.57|12
1631953470000|2021-09-18 08:24:30|534.78|530.68|534.74|530.64|534.78|530.68|534.74|530.64|14
1631953480000|2021-09-18 08:24:40|534.73|530.63|534.67|530.57|534.73|530.63|534.66|530.56|20
1631953490000|2021-09-18 08:24:50|534.68|530.58|534.76|530.66|534.76|530.66|534.68|530.58|10
1631953500000|2021-09-18 08:25:00|534.77|530.67|534.74|530.64|534.85|530.75|534.74|530.64|20
1631953510000|2021-09-18 08:25:10|534.73|530.63|534.29|530.19|534.73|530.63|534.27|530.17|17
1631953520000|2021-09-18 08:25:20|534.24|530.14|534.05|529.95|534.24|530.14|534.05|529.95|13
1631953530000|2021-09-18 08:25:30|534.06|529.96|534.02|529.92|534.08|529.98|534.02|529.92|13
1631953540000|2021-09-18 08:25:40|534.03|529.93|534.05|529.95|534.06|529.96|534.03|529.93|8
1631953550000|2021-09-18 08:25:50|534.04|529.94|533.99|529.89|534.05|529.95|533.96|529.86|15
1631953560000|2021-09-18 08:26:00|533.97|529.87|533.99|529.89|534.02|529.92|533.97|529.87|8
1631953570000|2021-09-18 08:26:10|533.96|529.86|533.94|529.84|533.96|529.86|533.94|529.84|5
1631953580000|2021-09-18 08:26:20|533.96|529.86|533.94|529.84|533.99|529.89|533.94|529.84|15
1631953590000|2021-09-18 08:26:30|533.96|529.86|533.84|529.74|533.96|529.86|533.84|529.74|15
1631953600000|2021-09-18 08:26:40|533.83|529.73|533.67|529.57|533.84|529.74|533.65|529.55|16
1631953610000|2021-09-18 08:26:50|533.68|529.58|533.66|529.56|533.68|529.58|533.66|529.56|2
1631953620000|2021-09-18 08:27:00|533.65|529.55|533.71|529.61|533.71|529.61|533.65|529.55|11
1631953630000|2021-09-18 08:27:10|533.7|529.6|533.68|529.58|533.73|529.63|533.68|529.58|8
1631953640000|2021-09-18 08:27:20|533.66|529.56|533.66|529.56|533.67|529.57|533.64|529.54|8
1631953650000|2021-09-18 08:27:30|533.65|529.55|533.66|529.56|533.67|529.57|533.61|529.51|10
1631953660000|2021-09-18 08:27:40|533.64|529.54|533.64|529.54|533.66|529.56|533.63|529.53|11
1631953670000|2021-09-18 08:27:50|533.67|529.57|533.55|529.45|533.67|529.57|533.55|529.45|14
1631953680000|2021-09-18 08:28:00|533.54|529.44|533.59|529.49|533.61|529.51|533.46|529.36|14
1631953690000|2021-09-18 08:28:10|533.58|529.48|533.59|529.49|533.63|529.53|533.55|529.45|12
1631953700000|2021-09-18 08:28:20|533.64|529.54|533.61|529.51|533.68|529.58|533.61|529.51|20
1631953710000|2021-09-18 08:28:30|533.63|529.53|533.65|529.55|533.66|529.56|533.59|529.49|19
1631953720000|2021-09-18 08:28:40|533.66|529.56|533.68|529.58|533.72|529.62|533.65|529.55|13
1631953730000|2021-09-18 08:28:50|533.65|529.55|533.56|529.46|533.65|529.55|533.55|529.45|9
1631953740000|2021-09-18 08:29:00|533.57|529.47|533.51|529.41|533.58|529.48|533.51|529.41|10
1631953750000|2021-09-18 08:29:10|533.5|529.4|533.46|529.36|533.5|529.4|533.44|529.34|6
1631953760000|2021-09-18 08:29:20|533.47|529.37|533.35|529.25|533.47|529.37|533.27|529.17|13
1631953770000|2021-09-18 08:29:30|533.36|529.26|533.43|529.33|533.43|529.33|533.33|529.23|9
1631953780000|2021-09-18 08:29:40|533.44|529.34|533.48|529.38|533.51|529.41|533.41|529.31|13
1631953790000|2021-09-18 08:29:50|533.49|529.39|533.45|529.35|533.49|529.39|533.45|529.35|10
1631953800000|2021-09-18 08:30:00|533.47|529.37|533.46|529.36|533.48|529.38|533.46|529.36|4
1631953810000|2021-09-18 08:30:10|533.48|529.38|533.4|529.3|533.48|529.38|533.39|529.29|6
1631953820000|2021-09-18 08:30:20|533.38|529.28|533.38|529.28|533.39|529.29|533.38|529.28|3
1631953830000|2021-09-18 08:30:30|533.39|529.29|533.41|529.31|533.41|529.31|533.37|529.27|10
1631953840000|2021-09-18 08:30:40|533.42|529.32|533.39|529.29|533.46|529.36|533.36|529.26|20
1631953850000|2021-09-18 08:30:50|533.35|529.25|533.58|529.48|533.62|529.52|533.35|529.25|23
1631953860000|2021-09-18 08:31:00|533.6|529.5|533.59|529.49|533.61|529.51|533.57|529.47|12
1631953870000|2021-09-18 08:31:10|533.6|529.5|533.71|529.61|533.78|529.68|533.6|529.5|13
1631953880000|2021-09-18 08:31:20|533.69|529.59|533.49|529.39|533.72|529.62|533.49|529.39|15
1631953890000|2021-09-18 08:31:30|533.5|529.4|533.51|529.41|533.53|529.43|533.5|529.4|4
1631953900000|2021-09-18 08:31:40|533.49|529.39|533.32|529.22|533.5|529.4|533.3|529.2|14
1631953910000|2021-09-18 08:31:50|533.3|529.2|533.29|529.19|533.33|529.23|533.25|529.15|10
1631953920000|2021-09-18 08:32:00|533.28|529.18|533.25|529.15|533.28|529.18|533.24|529.14|4
1631953930000|2021-09-18 08:32:10|533.21|529.11|533.09|528.99|533.21|529.11|533.08|528.98|14
1631953940000|2021-09-18 08:32:20|533.08|528.98|532.93|528.83|533.08|528.98|532.92|528.82|11
1631953950000|2021-09-18 08:32:30|532.92|528.82|532.88|528.78|532.93|528.83|532.86|528.76|11
1631953960000|2021-09-18 08:32:40|532.87|528.77|532.98|528.88|533|528.9|532.84|528.74|13
1631953970000|2021-09-18 08:32:50|532.97|528.87|532.95|528.85|532.98|528.88|532.95|528.85|8
1631953980000|2021-09-18 08:33:00|532.92|528.82|532.91|528.81|532.94|528.84|532.89|528.79|14
1631953990000|2021-09-18 08:33:10|532.95|528.85|532.95|528.85|532.96|528.86|532.92|528.82|7
1631954000000|2021-09-18 08:33:20|532.96|528.86|532.96|528.86|532.98|528.88|532.94|528.84|13
1631954010000|2021-09-18 08:33:30|532.97|528.87|533.02|528.92|533.02|528.92|532.89|528.79|17
1631954020000|2021-09-18 08:33:40|533.01|528.91|533.22|529.12|533.23|529.13|533|528.9|13
1631954030000|2021-09-18 08:33:50|533.23|529.13|533.15|529.05|533.23|529.13|533.14|529.04|17
1631954040000|2021-09-18 08:34:00|533.17|529.07|533.18|529.08|533.2|529.1|533.17|529.07|7
1631954050000|2021-09-18 08:34:10|533.19|529.09|533.11|529.01|533.19|529.09|533.1|529|5
1631954060000|2021-09-18 08:34:20|533.1|529|533.04|528.94|533.14|529.04|533.04|528.94|16
1631954070000|2021-09-18 08:34:30|533.07|528.97|533.04|528.94|533.07|528.97|533.04|528.94|2
1631954080000|2021-09-18 08:34:40|533.07|528.97|533.42|529.32|533.42|529.32|533.07|528.97|14
1631954090000|2021-09-18 08:34:50|533.39|529.29|533.45|529.35|533.45|529.35|533.35|529.25|8
1631954100000|2021-09-18 08:35:00|533.44|529.34|533.48|529.38|533.49|529.39|533.44|529.34|12
1631954110000|2021-09-18 08:35:10|533.49|529.39|533.47|529.37|533.49|529.39|533.39|529.29|15
1631954120000|2021-09-18 08:35:20|533.46|529.36|533.88|529.78|533.88|529.78|533.45|529.35|10
1631954130000|2021-09-18 08:35:30|533.92|529.82|533.81|529.71|534.09|529.99|533.78|529.68|20
1631954140000|2021-09-18 08:35:40|533.83|529.73|533.94|529.84|533.96|529.86|533.81|529.71|19
1631954150000|2021-09-18 08:35:50|533.95|529.85|533.9|529.8|533.95|529.85|533.9|529.8|9
1631954160000|2021-09-18 08:36:00|533.91|529.81|534.01|529.91|534.01|529.91|533.91|529.81|12
1631954170000|2021-09-18 08:36:10|534.03|529.93|534.16|530.06|534.16|530.06|534.02|529.92|16
1631954180000|2021-09-18 08:36:20|534.12|530.02|534.01|529.91|534.24|530.14|534.01|529.91|7
1631954190000|2021-09-18 08:36:30|533.99|529.89|533.97|529.87|534.02|529.92|533.97|529.87|10
1631954200000|2021-09-18 08:36:40|533.98|529.88|533.99|529.89|534.02|529.92|533.96|529.86|9
1631954210000|2021-09-18 08:36:50|534|529.9|534.01|529.91|534.03|529.93|533.99|529.89|10
1631954220000|2021-09-18 08:37:00|534|529.9|534.01|529.91|534.06|529.96|534|529.9|7
1631954230000|2021-09-18 08:37:10|534.02|529.92|534|529.9|534.05|529.95|534|529.9|16
1631954240000|2021-09-18 08:37:20|533.99|529.89|534.1|530|534.13|530.03|533.99|529.89|14
1631954250000|2021-09-18 08:37:30|534.14|530.04|534.04|529.94|534.14|530.04|534.04|529.94|10
1631954260000|2021-09-18 08:37:40|534.05|529.95|533.83|529.73|534.05|529.95|533.79|529.69|19
1631954270000|2021-09-18 08:37:50|533.8|529.7|533.63|529.53|533.8|529.7|533.63|529.53|16
1631954280000|2021-09-18 08:38:00|533.64|529.54|533.66|529.56|533.71|529.61|533.61|529.51|16
1631954290000|2021-09-18 08:38:10|533.67|529.57|533.6|529.5|533.67|529.57|533.6|529.5|4
1631954300000|2021-09-18 08:38:20|533.62|529.52|533.62|529.52|533.63|529.53|533.62|529.52|3
1631954310000|2021-09-18 08:38:30|533.63|529.53|533.52|529.42|533.63|529.53|533.51|529.41|13
1631954320000|2021-09-18 08:38:40|533.53|529.43|533.55|529.45|533.55|529.45|533.53|529.43|10
1631954330000|2021-09-18 08:38:50|533.56|529.46|533.54|529.44|533.56|529.46|533.53|529.43|15
1631954340000|2021-09-18 08:39:00|533.55|529.45|533.47|529.37|533.55|529.45|533.47|529.37|11
1631954350000|2021-09-18 08:39:10|533.48|529.38|533.5|529.4|533.51|529.41|533.47|529.37|8
1631954360000|2021-09-18 08:39:20|533.47|529.37|533.42|529.32|533.51|529.41|533.37|529.27|18
1631954370000|2021-09-18 08:39:30|533.43|529.33|533.38|529.28|533.46|529.36|533.37|529.27|11
1631954380000|2021-09-18 08:39:40|533.4|529.3|533.38|529.28|533.4|529.3|533.37|529.27|7
1631954390000|2021-09-18 08:39:50|533.34|529.24|533.34|529.24|533.34|529.24|533.34|529.24|1
1631954400000|2021-09-18 08:40:00|533.35|529.25|533.57|529.47|533.61|529.51|533.35|529.25|21
1631954410000|2021-09-18 08:40:10|533.56|529.46|533.6|529.5|533.61|529.51|533.54|529.44|17
1631954420000|2021-09-18 08:40:20|533.58|529.48|533.57|529.47|533.61|529.51|533.56|529.46|13
1631954430000|2021-09-18 08:40:30|533.56|529.46|533.57|529.47|533.59|529.49|533.56|529.46|11
1631954440000|2021-09-18 08:40:40|533.58|529.48|533.54|529.44|533.58|529.48|533.54|529.44|4
1631954450000|2021-09-18 08:40:50|533.58|529.48|533.64|529.54|533.71|529.61|533.53|529.43|14
1631954460000|2021-09-18 08:41:00|533.63|529.53|533.55|529.45|533.63|529.53|533.55|529.45|11
1631954470000|2021-09-18 08:41:10|533.57|529.47|533.48|529.38|533.58|529.48|533.47|529.37|10
1631954480000|2021-09-18 08:41:20|533.49|529.39|533.33|529.23|533.51|529.41|533.33|529.23|17
1631954490000|2021-09-18 08:41:30|533.32|529.22|533.14|529.04|533.32|529.22|533.1|529|20
1631954500000|2021-09-18 08:41:40|533.15|529.05|533.57|529.47|533.57|529.47|533.09|528.99|22
1631954510000|2021-09-18 08:41:50|533.58|529.48|534.04|529.94|534.04|529.94|533.58|529.48|23
1631954520000|2021-09-18 08:42:00|534.03|529.93|534.06|529.96|534.08|529.98|534.03|529.93|10
1631954530000|2021-09-18 08:42:10|534.08|529.98|534|529.9|534.09|529.99|534|529.9|10
1631954540000|2021-09-18 08:42:20|534.01|529.91|533.42|529.32|534.02|529.92|533.41|529.31|30
1631954550000|2021-09-18 08:42:30|533.41|529.31|533.29|529.19|533.43|529.33|533.29|529.19|17
1631954560000|2021-09-18 08:42:40|533.25|529.15|533.17|529.07|533.25|529.15|533.17|529.07|10
1631954570000|2021-09-18 08:42:50|533.18|529.08|532.98|528.88|533.18|529.08|532.98|528.88|26
1631954580000|2021-09-18 08:43:00|533|528.9|533.23|529.13|533.27|529.17|533|528.9|25
1631954590000|2021-09-18 08:43:10|533.22|529.12|533.23|529.13|533.23|529.13|533.21|529.11|12
1631954600000|2021-09-18 08:43:20|533.22|529.12|533.2|529.1|533.25|529.15|533.19|529.09|12
1631954610000|2021-09-18 08:43:30|533.25|529.15|533.19|529.09|533.25|529.15|533.19|529.09|15
1631954620000|2021-09-18 08:43:40|533.21|529.11|533.24|529.14|533.25|529.15|533.19|529.09|11
1631954630000|2021-09-18 08:43:50|533.23|529.13|533.18|529.08|533.39|529.29|533.16|529.06|24
1631954640000|2021-09-18 08:44:00|533.17|529.07|533.14|529.04|533.21|529.11|533.08|528.98|12
1631954650000|2021-09-18 08:44:10|533.15|529.05|532.99|528.89|533.15|529.05|532.99|528.89|12
1631954660000|2021-09-18 08:44:20|533|528.9|533|528.9|533|528.9|533|528.9|1
1631954670000|2021-09-18 08:44:30|533.02|528.92|532.99|528.89|533.02|528.92|532.98|528.88|8
1631954680000|2021-09-18 08:44:40|532.98|528.88|532.89|528.79|532.98|528.88|532.88|528.78|8
1631954690000|2021-09-18 08:44:50|532.87|528.77|532.72|528.62|532.87|528.77|532.71|528.61|15
1631954700000|2021-09-18 08:45:00|532.71|528.61|532.89|528.79|532.91|528.81|532.71|528.61|23
1631954710000|2021-09-18 08:45:10|532.9|528.8|533.18|529.08|533.18|529.08|532.89|528.79|26
1631954720000|2021-09-18 08:45:20|533.23|529.13|533.2|529.1|533.3|529.2|533.18|529.08|20
1631954730000|2021-09-18 08:45:30|533.19|529.09|533.22|529.12|533.23|529.13|533.17|529.07|8
1631954740000|2021-09-18 08:45:40|533.21|529.11|532.98|528.88|533.21|529.11|532.88|528.78|22
1631954750000|2021-09-18 08:45:50|532.99|528.89|532.65|528.55|532.99|528.89|532.65|528.55|18
1631954760000|2021-09-18 08:46:00|532.61|528.51|533.05|528.95|533.06|528.96|532.61|528.51|20
1631954770000|2021-09-18 08:46:10|533.06|528.96|533.22|529.12|533.24|529.14|533.05|528.95|17
1631954780000|2021-09-18 08:46:20|533.23|529.13|533.19|529.09|533.23|529.13|533.18|529.08|6
1631954790000|2021-09-18 08:46:30|533.2|529.1|533.02|528.92|533.21|529.11|533.02|528.92|8
1631954800000|2021-09-18 08:46:40|533.01|528.91|533.01|528.91|533.02|528.92|532.98|528.88|8
1631954810000|2021-09-18 08:46:50|532.95|528.85|532.95|528.85|532.95|528.85|532.94|528.84|3
1631954820000|2021-09-18 08:47:00|532.96|528.86|532.93|528.83|532.96|528.86|532.93|528.83|10
1631954830000|2021-09-18 08:47:10|532.95|528.85|532.92|528.82|532.95|528.85|532.92|528.82|4
1631954840000|2021-09-18 08:47:20|532.93|528.83|532.91|528.81|532.93|528.83|532.91|528.81|2
1631954850000|2021-09-18 08:47:30|532.92|528.82|532.9|528.8|532.92|528.82|532.88|528.78|22
1631954860000|2021-09-18 08:47:40|532.91|528.81|532.86|528.76|532.91|528.81|532.86|528.76|11
1631954870000|2021-09-18 08:47:50|532.84|528.74|532.89|528.79|532.89|528.79|532.83|528.73|23
1631954880000|2021-09-18 08:48:00|532.9|528.8|532.89|528.79|532.9|528.8|532.86|528.76|8
1631954890000|2021-09-18 08:48:10|532.88|528.78|532.96|528.86|532.97|528.87|532.88|528.78|16
1631954900000|2021-09-18 08:48:20|532.98|528.88|532.91|528.81|532.98|528.88|532.91|528.81|9
1631954910000|2021-09-18 08:48:30|532.89|528.79|532.89|528.79|532.91|528.81|532.89|528.79|16
1631954920000|2021-09-18 08:48:40|532.88|528.78|532.88|528.78|532.88|528.78|532.88|528.78|1
1631954940000|2021-09-18 08:49:00|532.85|528.75|533.17|529.07|533.17|529.07|532.83|528.73|9
1631954950000|2021-09-18 08:49:10|533.21|529.11|533.25|529.15|533.28|529.18|533.21|529.11|3
1631954960000|2021-09-18 08:49:20|533.24|529.14|533.28|529.18|533.29|529.19|533.24|529.14|23
1631954970000|2021-09-18 08:49:30|533.25|529.15|533.28|529.18|533.3|529.2|533.25|529.15|14
1631954980000|2021-09-18 08:49:40|533.29|529.19|533.29|529.19|533.29|529.19|533.26|529.16|19
1631954990000|2021-09-18 08:49:50|533.3|529.2|533.27|529.17|533.3|529.2|533.27|529.17|6
1631955000000|2021-09-18 08:50:00|533.3|529.2|533.33|529.23|533.33|529.23|533.27|529.17|20
1631955010000|2021-09-18 08:50:10|533.32|529.22|533.32|529.22|533.34|529.24|533.31|529.21|11
1631955020000|2021-09-18 08:50:20|533.34|529.24|533.39|529.29|533.39|529.29|533.32|529.22|12
1631955030000|2021-09-18 08:50:30|533.38|529.28|533.41|529.31|533.41|529.31|533.36|529.26|11
1631955040000|2021-09-18 08:50:40|533.38|529.28|533.58|529.48|533.58|529.48|533.36|529.26|16
1631955050000|2021-09-18 08:50:50|533.56|529.46|533.79|529.69|533.82|529.72|533.56|529.46|23
1631955060000|2021-09-18 08:51:00|533.8|529.7|533.96|529.86|533.96|529.86|533.78|529.68|22
1631955070000|2021-09-18 08:51:10|533.92|529.82|534.11|530.01|534.12|530.02|533.92|529.82|16
1631955080000|2021-09-18 08:51:20|534.15|530.05|534.18|530.08|534.18|530.08|534.15|530.05|15
1631955090000|2021-09-18 08:51:30|534.19|530.09|534.23|530.13|534.23|530.13|534.18|530.08|17
1631955100000|2021-09-18 08:51:40|534.32|530.22|534.3|530.2|534.37|530.27|534.21|530.11|28
1631955110000|2021-09-18 08:51:50|534.28|530.18|534.18|530.08|534.28|530.18|534.18|530.08|25
1631955120000|2021-09-18 08:52:00|534.17|530.07|534.36|530.26|534.39|530.29|533.98|529.88|24
1631955130000|2021-09-18 08:52:10|534.39|530.29|534.42|530.32|534.42|530.32|534.37|530.27|8
1631955140000|2021-09-18 08:52:20|534.41|530.31|534.43|530.33|534.43|530.33|534.41|530.31|8
1631955150000|2021-09-18 08:52:30|534.45|530.35|534.45|530.35|534.45|530.35|534.44|530.34|5
1631955160000|2021-09-18 08:52:40|534.43|530.33|534.55|530.45|534.55|530.45|534.42|530.32|11
1631955170000|2021-09-18 08:52:50|534.54|530.44|534.69|530.59|534.71|530.61|534.54|530.44|10
1631955180000|2021-09-18 08:53:00|534.68|530.58|534.71|530.61|534.71|530.61|534.59|530.49|11
1631955190000|2021-09-18 08:53:10|534.72|530.62|534.74|530.64|534.78|530.68|534.7|530.6|7
1631955200000|2021-09-18 08:53:20|534.81|530.71|534.96|530.86|534.96|530.86|534.81|530.71|18
1631955210000|2021-09-18 08:53:30|534.97|530.87|534.97|530.87|535.02|530.92|534.96|530.86|17
1631955220000|2021-09-18 08:53:40|534.96|530.86|534.98|530.88|535|530.9|534.96|530.86|18
1631955230000|2021-09-18 08:53:50|534.99|530.89|534.98|530.88|534.99|530.89|534.97|530.87|4
1631955240000|2021-09-18 08:54:00|534.97|530.87|534.97|530.87|534.98|530.88|534.96|530.86|10
1631955250000|2021-09-18 08:54:10|534.98|530.88|535|530.9|535.02|530.92|534.97|530.87|5
1631955260000|2021-09-18 08:54:20|534.99|530.89|534.67|530.57|535|530.9|534.63|530.53|17
1631955270000|2021-09-18 08:54:30|534.64|530.54|534.46|530.36|534.64|530.54|534.46|530.36|17
1631955280000|2021-09-18 08:54:40|534.45|530.35|534.33|530.23|534.56|530.46|534.33|530.23|26
1631955290000|2021-09-18 08:54:50|534.3|530.2|534.23|530.13|534.3|530.2|534.1|530|22
1631955300000|2021-09-18 08:55:00|534.22|530.12|534.32|530.22|534.32|530.22|534.22|530.12|9
1631955310000|2021-09-18 08:55:10|534.31|530.21|534.48|530.38|534.49|530.39|534.3|530.2|19
1631955320000|2021-09-18 08:55:20|534.46|530.36|534.72|530.62|534.73|530.63|534.46|530.36|15
1631955330000|2021-09-18 08:55:30|534.66|530.56|534.66|530.56|534.68|530.58|534.66|530.56|13
1631955340000|2021-09-18 08:55:40|534.68|530.58|534.65|530.55|534.68|530.58|534.65|530.55|12
1631955350000|2021-09-18 08:55:50|534.72|530.62|534.78|530.68|534.78|530.68|534.72|530.62|6
1631955360000|2021-09-18 08:56:00|534.77|530.67|534.85|530.75|534.85|530.75|534.77|530.67|4
1631955370000|2021-09-18 08:56:10|534.84|530.74|534.85|530.75|534.85|530.75|534.83|530.73|9
1631955380000|2021-09-18 08:56:20|534.84|530.74|534.84|530.74|534.9|530.8|534.76|530.66|18
1631955390000|2021-09-18 08:56:30|534.83|530.73|534.72|530.62|534.85|530.75|534.72|530.62|9
1631955400000|2021-09-18 08:56:40|534.73|530.63|534.6|530.5|534.76|530.66|534.56|530.46|24
1631955410000|2021-09-18 08:56:50|534.61|530.51|534.56|530.46|534.61|530.51|534.56|530.46|9
1631955420000|2021-09-18 08:57:00|534.57|530.47|534.51|530.41|534.57|530.47|534.45|530.35|15
1631955430000|2021-09-18 08:57:10|534.53|530.43|534.45|530.35|534.53|530.43|534.44|530.34|10
1631955440000|2021-09-18 08:57:20|534.44|530.34|534.34|530.24|534.46|530.36|534.31|530.21|17
1631955450000|2021-09-18 08:57:30|534.35|530.25|534.33|530.23|534.35|530.25|534.33|530.23|3
1631955460000|2021-09-18 08:57:40|534.34|530.24|534.34|530.24|534.35|530.25|534.33|530.23|10
1631955470000|2021-09-18 08:57:50|534.31|530.21|534.08|529.98|534.34|530.24|534.07|529.97|21
1631955480000|2021-09-18 08:58:00|534.11|530.01|534.09|529.99|534.14|530.04|534.04|529.94|18
1631955490000|2021-09-18 08:58:10|534.1|530|534.07|529.97|534.12|530.02|534.02|529.92|16
1631955500000|2021-09-18 08:58:20|534.06|529.96|534.06|529.96|534.06|529.96|534.04|529.94|9
1631955510000|2021-09-18 08:58:30|534.05|529.95|534.04|529.94|534.05|529.95|534.01|529.91|16
1631955520000|2021-09-18 08:58:40|534.05|529.95|534.07|529.97|534.09|529.99|534.04|529.94|6
1631955530000|2021-09-18 08:58:50|534.11|530.01|534.12|530.02|534.12|530.02|534.1|530|5
1631955540000|2021-09-18 08:59:00|534.1|530|534.1|530|534.12|530.02|534.1|530|4
1631955550000|2021-09-18 08:59:10|534.11|530.01|533.9|529.8|534.11|530.01|533.88|529.78|26
1631955560000|2021-09-18 08:59:20|533.93|529.83|533.89|529.79|533.93|529.83|533.89|529.79|10
1631955570000|2021-09-18 08:59:30|533.9|529.8|533.75|529.65|533.9|529.8|533.7|529.6|15
1631955580000|2021-09-18 08:59:40|533.74|529.64|533.73|529.63|533.8|529.7|533.68|529.58|22
1631955590000|2021-09-18 08:59:50|533.75|529.65|533.7|529.6|533.76|529.66|533.68|529.58|19
1631955600000|2021-09-18 09:00:00|533.73|529.63|533.65|529.55|533.74|529.64|533.65|529.55|14
1631955610000|2021-09-18 09:00:10|533.67|529.57|533.81|529.71|533.81|529.71|533.67|529.57|14
1631955620000|2021-09-18 09:00:20|533.82|529.72|533.93|529.83|533.93|529.83|533.76|529.66|8
1631955630000|2021-09-18 09:00:30|533.96|529.86|534.07|529.97|534.07|529.97|533.95|529.85|10
1631955640000|2021-09-18 09:00:40|534.06|529.96|534.31|530.21|534.31|530.21|534.06|529.96|16
1631955650000|2021-09-18 09:00:50|534.3|530.2|534.02|529.92|534.41|530.31|534|529.9|25
1631955660000|2021-09-18 09:01:00|534.03|529.93|534.13|530.03|534.21|530.11|534.03|529.93|24
1631955670000|2021-09-18 09:01:10|534.14|530.04|534.02|529.92|534.14|530.04|534.01|529.91|12
1631955680000|2021-09-18 09:01:20|534.05|529.95|534.15|530.05|534.15|530.05|534.05|529.95|19
1631955690000|2021-09-18 09:01:30|534.16|530.06|534.14|530.04|534.16|530.06|534.14|530.04|5
1631955700000|2021-09-18 09:01:40|534.15|530.05|533.94|529.84|534.15|530.05|533.93|529.83|24
1631955710000|2021-09-18 09:01:50|533.95|529.85|533.83|529.73|533.95|529.85|533.81|529.71|20
1631955720000|2021-09-18 09:02:00|533.82|529.72|533.53|529.43|533.83|529.73|533.53|529.43|24
1631955730000|2021-09-18 09:02:10|533.5|529.4|533.52|529.42|533.55|529.45|533.38|529.28|23
1631955740000|2021-09-18 09:02:20|533.53|529.43|533.3|529.2|533.54|529.44|533.29|529.19|18
1631955750000|2021-09-18 09:02:30|533.31|529.21|533.36|529.26|533.38|529.28|533.31|529.21|11
1631955760000|2021-09-18 09:02:40|533.38|529.28|533.4|529.3|533.44|529.34|533.38|529.28|10
1631955770000|2021-09-18 09:02:50|533.39|529.29|533.37|529.27|533.39|529.29|533.36|529.26|9
1631955780000|2021-09-18 09:03:00|533.38|529.28|533.35|529.25|533.39|529.29|533.35|529.25|12
1631955790000|2021-09-18 09:03:10|533.37|529.27|533.19|529.09|533.39|529.29|533.19|529.09|19
1631955800000|2021-09-18 09:03:20|533.18|529.08|533.07|528.97|533.18|529.08|533.06|528.96|25
1631955810000|2021-09-18 09:03:30|533.08|528.98|533.07|528.97|533.11|529.01|533.07|528.97|11
1631955820000|2021-09-18 09:03:40|533.08|528.98|533.01|528.91|533.08|528.98|532.98|528.88|12
1631955830000|2021-09-18 09:03:50|533.02|528.92|533.01|528.91|533.08|528.98|532.98|528.88|12
1631955840000|2021-09-18 09:04:00|533.05|528.95|533.03|528.93|533.05|528.95|532.99|528.89|15
1631955850000|2021-09-18 09:04:10|533.05|528.95|533.11|529.01|533.12|529.02|533.03|528.93|8
1631955860000|2021-09-18 09:04:20|533.12|529.02|532.84|528.74|533.12|529.02|532.84|528.74|13
1631955870000|2021-09-18 09:04:30|532.85|528.75|532.5|528.4|532.85|528.75|532.5|528.4|10
1631955880000|2021-09-18 09:04:40|532.51|528.41|532.31|528.21|532.51|528.41|532.31|528.21|19
1631955890000|2021-09-18 09:04:50|532.35|528.25|532.1|528|532.35|528.25|532.1|528|21
1631955900000|2021-09-18 09:05:00|532.11|528.01|531.94|527.84|532.11|528.01|531.94|527.84|10
1631955910000|2021-09-18 09:05:10|531.93|527.83|531.66|527.56|531.94|527.84|531.65|527.55|19
1631955920000|2021-09-18 09:05:20|531.67|527.57|531.32|527.22|531.67|527.57|531.32|527.22|19
1631955930000|2021-09-18 09:05:30|531.33|527.23|531.29|527.19|531.33|527.23|531.28|527.18|5
1631955940000|2021-09-18 09:05:40|531.31|527.21|531.58|527.48|531.58|527.48|531.31|527.21|14
1631955950000|2021-09-18 09:05:50|531.59|527.49|531.58|527.48|531.61|527.51|531.55|527.45|10
1631955960000|2021-09-18 09:06:00|531.59|527.49|531.92|527.82|531.92|527.82|531.59|527.49|13
1631955970000|2021-09-18 09:06:10|531.93|527.83|532.1|528|532.19|528.09|531.93|527.83|25
1631955980000|2021-09-18 09:06:20|532.14|528.04|531.99|527.89|532.14|528.04|531.99|527.89|15
1631955990000|2021-09-18 09:06:30|532|527.9|531.88|527.78|532.01|527.91|531.85|527.75|15
1631956000000|2021-09-18 09:06:40|531.87|527.77|531.9|527.8|531.9|527.8|531.79|527.69|13
1631956010000|2021-09-18 09:06:50|531.91|527.81|531.83|527.73|531.91|527.81|531.81|527.71|8
1631956020000|2021-09-18 09:07:00|531.81|527.71|531.63|527.53|531.83|527.73|531.63|527.53|16
1631956030000|2021-09-18 09:07:10|531.61|527.51|531.93|527.83|531.93|527.83|531.52|527.42|22
1631956040000|2021-09-18 09:07:20|531.98|527.88|531.94|527.84|532.01|527.91|531.94|527.84|12
1631956050000|2021-09-18 09:07:30|531.98|527.88|532.13|528.03|532.14|528.04|531.98|527.88|15
1631956060000|2021-09-18 09:07:40|532.14|528.04|531.81|527.71|532.14|528.04|531.81|527.71|11
1631956070000|2021-09-18 09:07:50|531.82|527.72|531.65|527.55|531.82|527.72|531.64|527.54|11
1631956080000|2021-09-18 09:08:00|531.64|527.54|531.59|527.49|531.66|527.56|531.59|527.49|10
1631956090000|2021-09-18 09:08:10|531.56|527.46|531.59|527.49|531.64|527.54|531.55|527.45|13
1631956100000|2021-09-18 09:08:20|531.55|527.45|531.34|527.24|531.56|527.46|531.31|527.21|14
1631956110000|2021-09-18 09:08:30|531.37|527.27|531.51|527.41|531.55|527.45|531.37|527.27|13
1631956120000|2021-09-18 09:08:40|531.52|527.42|531.49|527.39|531.55|527.45|531.47|527.37|19
1631956130000|2021-09-18 09:08:50|531.5|527.4|531.56|527.46|531.56|527.46|531.41|527.31|15
1631956140000|2021-09-18 09:09:00|531.55|527.45|531.48|527.38|531.55|527.45|531.48|527.38|6
1631956150000|2021-09-18 09:09:10|531.54|527.44|531.6|527.5|531.6|527.5|531.52|527.42|8
1631956160000|2021-09-18 09:09:20|531.59|527.49|531.67|527.57|531.67|527.57|531.59|527.49|13
1631956170000|2021-09-18 09:09:30|531.64|527.54|531.67|527.57|531.74|527.64|531.64|527.54|20
1631956180000|2021-09-18 09:09:40|531.66|527.56|531.73|527.63|531.74|527.64|531.66|527.56|9
1631956190000|2021-09-18 09:09:50|531.69|527.59|531.66|527.56|531.69|527.59|531.61|527.51|13
1631956200000|2021-09-18 09:10:00|531.62|527.52|531.51|527.41|531.62|527.52|531.48|527.38|15
1631956210000|2021-09-18 09:10:10|531.52|527.42|531.54|527.44|531.55|527.45|531.5|527.4|11
1631956220000|2021-09-18 09:10:20|531.53|527.43|531.55|527.45|531.56|527.46|531.53|527.43|13
1631956230000|2021-09-18 09:10:30|531.56|527.46|531.61|527.51|531.62|527.52|531.56|527.46|12
1631956240000|2021-09-18 09:10:40|531.62|527.52|531.62|527.52|531.63|527.53|531.61|527.51|15
1631956250000|2021-09-18 09:10:50|531.59|527.49|531.32|527.22|531.59|527.49|531.31|527.21|18
1631956260000|2021-09-18 09:11:00|531.35|527.25|531.12|527.02|531.35|527.25|531.12|527.02|13
1631956270000|2021-09-18 09:11:10|531.13|527.03|531.07|526.97|531.15|527.05|531.07|526.97|21
1631956280000|2021-09-18 09:11:20|531.06|526.96|531.13|527.03|531.14|527.04|531.05|526.95|15
1631956290000|2021-09-18 09:11:30|531.14|527.04|531.13|527.03|531.17|527.07|531.13|527.03|9
1631956300000|2021-09-18 09:11:40|531.15|527.05|531.31|527.21|531.31|527.21|531.14|527.04|7
1631956310000|2021-09-18 09:11:50|531.28|527.18|531.3|527.2|531.34|527.24|531.28|527.18|10
1631956320000|2021-09-18 09:12:00|531.31|527.21|531.27|527.17|531.34|527.24|531.27|527.17|9
1631956330000|2021-09-18 09:12:10|531.3|527.2|531.33|527.23|531.33|527.23|531.25|527.15|10
1631956340000|2021-09-18 09:12:20|531.31|527.21|531.34|527.24|531.34|527.24|531.29|527.19|10
1631956350000|2021-09-18 09:12:30|531.35|527.25|531.34|527.24|531.35|527.25|531.34|527.24|4
1631956360000|2021-09-18 09:12:40|531.35|527.25|531.34|527.24|531.35|527.25|531.33|527.23|6
1631956370000|2021-09-18 09:12:50|531.36|527.26|531.16|527.06|531.36|527.26|531.15|527.05|18
1631956380000|2021-09-18 09:13:00|531.15|527.05|530.88|526.78|531.16|527.06|530.88|526.78|16
1631956390000|2021-09-18 09:13:10|530.89|526.79|530.94|526.84|530.94|526.84|530.89|526.79|9
1631956400000|2021-09-18 09:13:20|530.95|526.85|530.95|526.85|530.95|526.85|530.95|526.85|1
1631956410000|2021-09-18 09:13:30|530.94|526.84|530.84|526.74|530.95|526.85|530.81|526.71|13
1631956420000|2021-09-18 09:13:40|530.81|526.71|530.68|526.58|530.84|526.74|530.68|526.58|17
1631956430000|2021-09-18 09:13:50|530.69|526.59|530.65|526.55|530.69|526.59|530.64|526.54|6
1631956440000|2021-09-18 09:14:00|530.61|526.51|530.59|526.49|530.63|526.53|530.59|526.49|11
1631956450000|2021-09-18 09:14:10|530.58|526.48|530.6|526.5|530.61|526.51|530.56|526.46|6
1631956460000|2021-09-18 09:14:20|530.61|526.51|530.88|526.78|530.88|526.78|530.61|526.51|9
1631956470000|2021-09-18 09:14:30|530.89|526.79|530.92|526.82|530.92|526.82|530.87|526.77|11
1631956490000|2021-09-18 09:14:50|530.9|526.8|530.92|526.82|530.93|526.83|530.89|526.79|8
1631956500000|2021-09-18 09:15:00|530.9|526.8|530.89|526.79|530.92|526.82|530.88|526.78|10
1631956510000|2021-09-18 09:15:10|530.93|526.83|530.95|526.85|530.95|526.85|530.92|526.82|4
1631956520000|2021-09-18 09:15:20|530.94|526.84|531.13|527.03|531.13|527.03|530.94|526.84|12
1631956530000|2021-09-18 09:15:30|531.1|527|531.09|526.99|531.13|527.03|531.07|526.97|6
1631956540000|2021-09-18 09:15:40|531.13|527.03|531.11|527.01|531.13|527.03|531.11|527.01|4
1631956550000|2021-09-18 09:15:50|531.12|527.02|531.11|527.01|531.12|527.02|531.1|527|10
1631956560000|2021-09-18 09:16:00|531.14|527.04|531.25|527.15|531.34|527.24|531.13|527.03|20
1631956570000|2021-09-18 09:16:10|531.26|527.16|531.28|527.18|531.29|527.19|531.22|527.12|9
1631956580000|2021-09-18 09:16:20|531.27|527.17|531.25|527.15|531.28|527.18|531.23|527.13|8
1631956590000|2021-09-18 09:16:30|531.26|527.16|531.34|527.24|531.35|527.25|531.25|527.15|7
1631956600000|2021-09-18 09:16:40|531.35|527.25|531.35|527.25|531.35|527.25|531.33|527.23|5
1631956610000|2021-09-18 09:16:50|531.37|527.27|531.36|527.26|531.37|527.27|531.36|527.26|2
1631956620000|2021-09-18 09:17:00|531.34|527.24|531.53|527.43|531.53|527.43|531.34|527.24|12
1631956630000|2021-09-18 09:17:10|531.51|527.41|531.47|527.37|531.54|527.44|531.47|527.37|17
1631956640000|2021-09-18 09:17:20|531.48|527.38|531.57|527.47|531.57|527.47|531.47|527.37|9
1631956650000|2021-09-18 09:17:30|531.58|527.48|531.62|527.52|531.63|527.53|531.51|527.41|15
1631956660000|2021-09-18 09:17:40|531.63|527.53|531.74|527.64|531.74|527.64|531.62|527.52|7
1631956670000|2021-09-18 09:17:50|531.75|527.65|531.77|527.67|531.81|527.71|531.75|527.65|11
1631956680000|2021-09-18 09:18:00|531.78|527.68|532.04|527.94|532.05|527.95|531.78|527.68|15
1631956690000|2021-09-18 09:18:10|532.1|528|532.41|528.31|532.41|528.31|532.1|528|19
1631956700000|2021-09-18 09:18:20|532.4|528.3|532.28|528.18|532.61|528.51|532.28|528.18|23
1631956710000|2021-09-18 09:18:30|532.29|528.19|532.18|528.08|532.37|528.27|532.18|528.08|15
1631956720000|2021-09-18 09:18:40|532.11|528.01|532.22|528.12|532.22|528.12|532.09|527.99|13
1631956730000|2021-09-18 09:18:50|532.21|528.11|532.28|528.18|532.28|528.18|532.07|527.97|13
1631956740000|2021-09-18 09:19:00|532.26|528.16|532.6|528.5|532.6|528.5|532.26|528.16|15
1631956750000|2021-09-18 09:19:10|532.59|528.49|532.53|528.43|532.59|528.49|532.52|528.42|5
1631956760000|2021-09-18 09:19:20|532.51|528.41|532.38|528.28|532.53|528.43|532.38|528.28|9
1631956770000|2021-09-18 09:19:30|532.37|528.27|532.3|528.2|532.41|528.31|532.29|528.19|21
1631956780000|2021-09-18 09:19:40|532.33|528.23|532.42|528.32|532.43|528.33|532.31|528.21|13
1631956790000|2021-09-18 09:19:50|532.43|528.33|532.48|528.38|532.63|528.53|532.42|528.32|24
1631956800000|2021-09-18 09:20:00|532.45|528.35|532.27|528.17|532.45|528.35|532.17|528.07|29
1631956810000|2021-09-18 09:20:10|532.31|528.21|532.58|528.48|532.6|528.5|532.31|528.21|23
1631956820000|2021-09-18 09:20:20|532.57|528.47|532.18|528.08|532.59|528.49|532.07|527.97|29
1631956830000|2021-09-18 09:20:30|532.17|528.07|531.91|527.81|532.18|528.08|531.89|527.79|21
1631956840000|2021-09-18 09:20:40|531.86|527.76|531.68|527.58|531.89|527.79|531.55|527.45|28
1631956850000|2021-09-18 09:20:50|531.69|527.59|531.71|527.61|531.75|527.65|531.66|527.56|20
1631956860000|2021-09-18 09:21:00|531.72|527.62|531.61|527.51|531.73|527.63|531.61|527.51|17
1631956870000|2021-09-18 09:21:10|531.62|527.52|531.57|527.47|531.63|527.53|531.55|527.45|18
1631956880000|2021-09-18 09:21:20|531.58|527.48|531.6|527.5|531.63|527.53|531.58|527.48|14
1631956890000|2021-09-18 09:21:30|531.61|527.51|531.42|527.32|531.66|527.56|531.4|527.3|25
1631956900000|2021-09-18 09:21:40|531.41|527.31|531.23|527.13|531.41|527.31|531.2|527.1|24
1631956910000|2021-09-18 09:21:50|531.21|527.11|530.72|526.62|531.23|527.13|530.71|526.61|21
1631956920000|2021-09-18 09:22:00|530.7|526.6|530.71|526.61|530.71|526.61|530.61|526.51|14
1631956930000|2021-09-18 09:22:10|530.72|526.62|530.77|526.67|530.77|526.67|530.62|526.52|16
1631956940000|2021-09-18 09:22:20|530.76|526.66|530.7|526.6|530.76|526.66|530.7|526.6|10
1631956950000|2021-09-18 09:22:30|530.71|526.61|530.66|526.56|530.76|526.66|530.66|526.56|20
1631956960000|2021-09-18 09:22:40|530.65|526.55|530.65|526.55|530.66|526.56|530.59|526.49|13
1631956970000|2021-09-18 09:22:50|530.68|526.58|530.72|526.62|530.72|526.62|530.66|526.56|16
1631956980000|2021-09-18 09:23:00|530.71|526.61|530.54|526.44|530.71|526.61|530.52|526.42|26
1631956990000|2021-09-18 09:23:10|530.53|526.43|530.5|526.4|530.55|526.45|530.5|526.4|16
1631957000000|2021-09-18 09:23:20|530.49|526.39|530.23|526.13|530.49|526.39|530.23|526.13|28
1631957010000|2021-09-18 09:23:30|530.22|526.12|529.88|525.78|530.23|526.13|529.88|525.78|24
1631957020000|2021-09-18 09:23:40|529.9|525.8|530.09|525.99|530.09|525.99|529.89|525.79|19
1631957030000|2021-09-18 09:23:50|530.1|526|530.12|526.02|530.12|526.02|530.09|525.99|4
1631957040000|2021-09-18 09:24:00|530.1|526|530.12|526.02|530.14|526.04|530.09|525.99|11
1631957050000|2021-09-18 09:24:10|530.08|525.98|529.91|525.81|530.09|525.99|529.91|525.81|13
1631957060000|2021-09-18 09:24:20|529.9|525.8|529.94|525.84|530|525.9|529.9|525.8|17
1631957070000|2021-09-18 09:24:30|529.93|525.83|529.88|525.78|529.96|525.86|529.86|525.76|14
1631957080000|2021-09-18 09:24:40|529.87|525.77|529.71|525.61|529.87|525.77|529.71|525.61|12
1631957090000|2021-09-18 09:24:50|529.68|525.58|529.6|525.5|529.68|525.58|529.59|525.49|7
1631957100000|2021-09-18 09:25:00|529.53|525.43|529.19|525.09|529.53|525.43|529.15|525.05|25
1631957110000|2021-09-18 09:25:10|529.18|525.08|529.26|525.16|529.32|525.22|529.13|525.03|17
1631957120000|2021-09-18 09:25:20|529.25|525.15|529.12|525.02|529.25|525.15|529.1|525|24
1631957130000|2021-09-18 09:25:30|529.11|525.01|529.02|524.92|529.11|525.01|529.01|524.91|17
1631957140000|2021-09-18 09:25:40|529.01|524.91|528.81|524.71|529.01|524.91|528.73|524.63|12
1631957150000|2021-09-18 09:25:50|528.82|524.72|528.86|524.76|528.93|524.83|528.81|524.71|10
1631957160000|2021-09-18 09:26:00|528.89|524.79|528.91|524.81|528.98|524.88|528.89|524.79|12
1631957170000|2021-09-18 09:26:10|528.93|524.83|528.99|524.89|529|524.9|528.92|524.82|8
1631957180000|2021-09-18 09:26:20|529.01|524.91|529.12|525.02|529.12|525.02|529|524.9|17
1631957190000|2021-09-18 09:26:30|529.15|525.05|529.33|525.23|529.33|525.23|529.15|525.05|18
1631957200000|2021-09-18 09:26:40|529.34|525.24|529.39|525.29|529.39|525.29|529.34|525.24|7
1631957210000|2021-09-18 09:26:50|529.38|525.28|529.37|525.27|529.38|525.28|529.32|525.22|6
1631957220000|2021-09-18 09:27:00|529.38|525.28|529.52|525.42|529.52|525.42|529.33|525.23|11
1631957230000|2021-09-18 09:27:10|529.51|525.41|529.62|525.52|529.62|525.52|529.51|525.41|12
1631957240000|2021-09-18 09:27:20|529.6|525.5|529.55|525.45|529.62|525.52|529.55|525.45|12
1631957250000|2021-09-18 09:27:30|529.56|525.46|529.5|525.4|529.56|525.46|529.5|525.4|6
1631957260000|2021-09-18 09:27:40|529.54|525.44|529.56|525.46|529.56|525.46|529.53|525.43|8
1631957270000|2021-09-18 09:27:50|529.54|525.44|529.53|525.43|529.57|525.47|529.53|525.43|16
1631957280000|2021-09-18 09:28:00|529.54|525.44|529.57|525.47|529.58|525.48|529.54|525.44|7
1631957290000|2021-09-18 09:28:10|529.55|525.45|529.57|525.47|529.58|525.48|529.55|525.45|7
1631957300000|2021-09-18 09:28:20|529.55|525.45|529.47|525.37|529.58|525.48|529.43|525.33|9
1631957310000|2021-09-18 09:28:30|529.44|525.34|529.18|525.08|529.47|525.37|529.18|525.08|21
1631957320000|2021-09-18 09:28:40|529.17|525.07|529.12|525.02|529.18|525.08|529.12|525.02|3
1631957330000|2021-09-18 09:28:50|529.11|525.01|528.91|524.81|529.12|525.02|528.91|524.81|11
1631957340000|2021-09-18 09:29:00|528.9|524.8|528.81|524.71|528.94|524.84|528.81|524.71|14
1631957350000|2021-09-18 09:29:10|528.82|524.72|528.78|524.68|528.82|524.72|528.78|524.68|5
1631957360000|2021-09-18 09:29:20|528.82|524.72|528.83|524.73|528.87|524.77|528.82|524.72|11
1631957370000|2021-09-18 09:29:30|528.78|524.68|528.83|524.73|528.84|524.74|528.78|524.68|4
1631957380000|2021-09-18 09:29:40|528.82|524.72|528.66|524.56|528.82|524.72|528.64|524.54|11
1631957390000|2021-09-18 09:29:50|528.67|524.57|528.62|524.52|528.67|524.57|528.62|524.52|5
1631957400000|2021-09-18 09:30:00|528.65|524.55|528.65|524.55|528.66|524.56|528.61|524.51|11
1631957410000|2021-09-18 09:30:10|528.67|524.57|528.76|524.66|528.77|524.67|528.66|524.56|14
1631957420000|2021-09-18 09:30:20|528.78|524.68|529|524.9|529|524.9|528.78|524.68|15
1631957430000|2021-09-18 09:30:30|528.99|524.89|529.12|525.02|529.12|525.02|528.99|524.89|13
1631957440000|2021-09-18 09:30:40|529.14|525.04|529.23|525.13|529.23|525.13|529.12|525.02|4
1631957450000|2021-09-18 09:30:50|529.24|525.14|529.27|525.17|529.27|525.17|529.24|525.14|8
1631957460000|2021-09-18 09:31:00|529.22|525.12|529.16|525.06|529.26|525.16|529.1|525|13
1631957470000|2021-09-18 09:31:10|529.17|525.07|529.17|525.07|529.22|525.12|529.12|525.02|18
1631957480000|2021-09-18 09:31:20|529.16|525.06|529.08|524.98|529.16|525.06|529.07|524.97|7
1631957490000|2021-09-18 09:31:30|529.07|524.97|529.08|524.98|529.08|524.98|529.07|524.97|2
1631957500000|2021-09-18 09:31:40|529.09|524.99|529.14|525.04|529.14|525.04|529.09|524.99|5
1631957510000|2021-09-18 09:31:50|529.13|525.03|529.21|525.11|529.21|525.11|529.12|525.02|8
1631957520000|2021-09-18 09:32:00|529.19|525.09|529.15|525.05|529.21|525.11|529.15|525.05|8
1631957530000|2021-09-18 09:32:10|529.16|525.06|529.16|525.06|529.17|525.07|529.15|525.05|7
1631957540000|2021-09-18 09:32:20|529.17|525.07|529.12|525.02|529.18|525.08|529.12|525.02|18
1631957550000|2021-09-18 09:32:30|529.16|525.06|529.16|525.06|529.17|525.07|529.16|525.06|9
1631957560000|2021-09-18 09:32:40|529.2|525.1|529.19|525.09|529.2|525.1|529.18|525.08|6
1631957570000|2021-09-18 09:32:50|529.2|525.1|529.19|525.09|529.2|525.1|529.17|525.07|7
1631957580000|2021-09-18 09:33:00|529.2|525.1|529.22|525.12|529.24|525.14|529.2|525.1|8
1631957590000|2021-09-18 09:33:10|529.21|525.11|529.25|525.15|529.26|525.16|529.21|525.11|4
1631957600000|2021-09-18 09:33:20|529.26|525.16|529.26|525.16|529.27|525.17|529.25|525.15|9
1631957610000|2021-09-18 09:33:30|529.27|525.17|529.25|525.15|529.29|525.19|529.25|525.15|5
1631957620000|2021-09-18 09:33:40|529.26|525.16|529.23|525.13|529.26|525.16|529.2|525.1|6
1631957630000|2021-09-18 09:33:50|529.24|525.14|529.35|525.25|529.35|525.25|529.24|525.14|14
1631957640000|2021-09-18 09:34:00|529.34|525.24|529.24|525.14|529.34|525.24|529.15|525.05|16
1631957650000|2021-09-18 09:34:10|529.25|525.15|529.23|525.13|529.25|525.15|529.23|525.13|6
1631957660000|2021-09-18 09:34:20|529.25|525.15|529.31|525.21|529.31|525.21|529.23|525.13|11
1631957670000|2021-09-18 09:34:30|529.33|525.23|529.3|525.2|529.33|525.23|529.29|525.19|7
1631957680000|2021-09-18 09:34:40|529.29|525.19|529.32|525.22|529.33|525.23|529.29|525.19|6
1631957690000|2021-09-18 09:34:50|529.34|525.24|529.33|525.23|529.35|525.25|529.33|525.23|4
1631957700000|2021-09-18 09:35:00|529.35|525.25|529.55|525.45|529.55|525.45|529.31|525.21|19
1631957710000|2021-09-18 09:35:10|529.54|525.44|529.56|525.46|529.56|525.46|529.53|525.43|17
1631957720000|2021-09-18 09:35:20|529.55|525.45|529.62|525.52|529.62|525.52|529.55|525.45|11
1631957730000|2021-09-18 09:35:30|529.61|525.51|529.6|525.5|529.64|525.54|529.53|525.43|20
1631957740000|2021-09-18 09:35:40|529.62|525.52|529.62|525.52|529.63|525.53|529.62|525.52|5
1631957750000|2021-09-18 09:35:50|529.63|525.53|529.62|525.52|529.66|525.56|529.6|525.5|13
1631957760000|2021-09-18 09:36:00|529.64|525.54|529.65|525.55|529.66|525.56|529.62|525.52|12
1631957770000|2021-09-18 09:36:10|529.63|525.53|529.62|525.52|529.65|525.55|529.62|525.52|6
1631957780000|2021-09-18 09:36:20|529.64|525.54|529.64|525.54|529.65|525.55|529.6|525.5|11
1631957790000|2021-09-18 09:36:30|529.65|525.55|529.68|525.58|529.68|525.58|529.64|525.54|9
1631957800000|2021-09-18 09:36:40|529.69|525.59|529.56|525.46|529.71|525.61|529.56|525.46|17
1631957810000|2021-09-18 09:36:50|529.58|525.48|529.51|525.41|529.58|525.48|529.49|525.39|13
1631957820000|2021-09-18 09:37:00|529.53|525.43|529.67|525.57|529.69|525.59|529.53|525.43|18
1631957830000|2021-09-18 09:37:10|529.69|525.59|529.7|525.6|529.73|525.63|529.67|525.57|11
1631957840000|2021-09-18 09:37:20|529.73|525.63|529.7|525.6|529.73|525.63|529.69|525.59|15
1631957850000|2021-09-18 09:37:30|529.71|525.61|529.74|525.64|529.74|525.64|529.69|525.59|10
1631957860000|2021-09-18 09:37:40|529.73|525.63|529.75|525.65|529.75|525.65|529.73|525.63|13
1631957870000|2021-09-18 09:37:50|529.74|525.64|529.74|525.64|529.75|525.65|529.74|525.64|7
1631957880000|2021-09-18 09:38:00|529.75|525.65|528.93|524.83|530.06|525.96|528.93|524.83|23
1631957890000|2021-09-18 09:38:10|528.84|524.74|527.85|523.75|528.96|524.86|527.82|523.72|31
1631957900000|2021-09-18 09:38:20|527.87|523.77|528.02|523.92|528.04|523.94|527.84|523.74|21
1631957910000|2021-09-18 09:38:30|528.01|523.91|527.72|523.62|528.06|523.96|527.53|523.43|21
1631957920000|2021-09-18 09:38:40|527.77|523.67|528.29|524.19|528.31|524.21|527.77|523.67|24
1631957930000|2021-09-18 09:38:50|528.3|524.2|528.26|524.16|528.31|524.21|528.22|524.12|23
1631957940000|2021-09-18 09:39:00|528.19|524.09|527.9|523.8|528.22|524.12|527.9|523.8|20
1631957950000|2021-09-18 09:39:10|527.87|523.77|527.95|523.85|527.99|523.89|527.86|523.76|15
1631957960000|2021-09-18 09:39:20|527.98|523.88|528.03|523.93|528.03|523.93|527.96|523.86|11
1631957970000|2021-09-18 09:39:30|528.04|523.94|527.97|523.87|528.05|523.95|527.97|523.87|8
1631957980000|2021-09-18 09:39:40|527.98|523.88|527.89|523.79|527.99|523.89|527.88|523.78|18
1631957990000|2021-09-18 09:39:50|527.85|523.75|527.44|523.34|527.85|523.75|527.44|523.34|27
1631958000000|2021-09-18 09:40:00|527.43|523.33|527.32|523.22|527.44|523.34|527.27|523.17|20
1631958010000|2021-09-18 09:40:10|527.29|523.19|527.26|523.16|527.29|523.19|527.22|523.12|17
1631958020000|2021-09-18 09:40:20|527.24|523.14|527.26|523.16|527.26|523.16|527.23|523.13|4
1631958030000|2021-09-18 09:40:30|527.24|523.14|527.03|522.93|527.24|523.14|527.02|522.92|22
1631958040000|2021-09-18 09:40:40|527.01|522.91|525.52|521.42|527.04|522.94|525.46|521.36|35
1631958050000|2021-09-18 09:40:50|525.49|521.39|525.81|521.71|525.81|521.71|525.25|521.15|26
1631958060000|2021-09-18 09:41:00|525.82|521.72|526.36|522.26|526.36|522.26|525.82|521.72|21
1631958070000|2021-09-18 09:41:10|526.37|522.27|526.56|522.46|526.57|522.47|526.37|522.27|19
1631958080000|2021-09-18 09:41:20|526.57|522.47|526.59|522.49|526.62|522.52|526.57|522.47|7
1631958090000|2021-09-18 09:41:30|526.58|522.48|526.64|522.54|526.64|522.54|526.58|522.48|16
1631958100000|2021-09-18 09:41:40|526.65|522.55|526.65|522.55|526.65|522.55|526.62|522.52|9
1631958110000|2021-09-18 09:41:50|526.64|522.54|526.62|522.52|526.65|522.55|526.61|522.51|8
1631958120000|2021-09-18 09:42:00|526.61|522.51|526.63|522.53|526.64|522.54|526.61|522.51|5
1631958130000|2021-09-18 09:42:10|526.64|522.54|526.65|522.55|526.65|522.55|526.59|522.49|10
1631958140000|2021-09-18 09:42:20|526.67|522.57|526.66|522.56|526.68|522.58|526.63|522.53|19
1631958150000|2021-09-18 09:42:30|526.69|522.59|526.62|522.52|526.7|522.6|526.62|522.52|8
1631958160000|2021-09-18 09:42:40|526.63|522.53|526.51|522.41|526.63|522.53|526.51|522.41|19
1631958170000|2021-09-18 09:42:50|526.5|522.4|526.49|522.39|526.54|522.44|526.46|522.36|16
1631958180000|2021-09-18 09:43:00|526.5|522.4|526.44|522.34|526.5|522.4|526.39|522.29|25
1631958190000|2021-09-18 09:43:10|526.39|522.29|526.38|522.28|526.42|522.32|526.35|522.25|21
1631958200000|2021-09-18 09:43:20|526.37|522.27|526.19|522.09|526.39|522.29|526.18|522.08|27
1631958210000|2021-09-18 09:43:30|526.21|522.11|526.21|522.11|526.22|522.12|526.17|522.07|18
1631958220000|2021-09-18 09:43:40|526.22|522.12|526.31|522.21|526.31|522.21|526.22|522.12|11
1631958230000|2021-09-18 09:43:50|526.28|522.18|526.76|522.66|526.76|522.66|526.22|522.12|20
1631958240000|2021-09-18 09:44:00|526.78|522.68|526.94|522.84|526.97|522.87|526.78|522.68|22
1631958250000|2021-09-18 09:44:10|526.92|522.82|527.02|522.92|527.02|522.92|526.91|522.81|21
1631958260000|2021-09-18 09:44:20|527.04|522.94|527|522.9|527.04|522.94|526.98|522.88|13
1631958270000|2021-09-18 09:44:30|526.99|522.89|526.97|522.87|526.99|522.89|526.96|522.86|10
1631958280000|2021-09-18 09:44:40|526.95|522.85|526.53|522.43|526.96|522.86|526.53|522.43|17
1631958290000|2021-09-18 09:44:50|526.56|522.46|526.49|522.39|526.57|522.47|526.46|522.36|16
1631958300000|2021-09-18 09:45:00|526.5|522.4|526.66|522.56|526.69|522.59|526.47|522.37|17
1631958310000|2021-09-18 09:45:10|526.64|522.54|526.82|522.72|526.82|522.72|526.62|522.52|16
1631958320000|2021-09-18 09:45:20|526.83|522.73|527.04|522.94|527.06|522.96|526.83|522.73|21
1631958330000|2021-09-18 09:45:30|527.06|522.96|527.23|523.13|527.23|523.13|527.06|522.96|12
1631958340000|2021-09-18 09:45:40|527.21|523.11|527.43|523.33|527.44|523.34|527.21|523.11|22
1631958350000|2021-09-18 09:45:50|527.42|523.32|527.81|523.71|527.84|523.74|527.42|523.32|25
1631958360000|2021-09-18 09:46:00|527.8|523.7|527.83|523.73|527.83|523.73|527.72|523.62|24
1631958370000|2021-09-18 09:46:10|527.84|523.74|527.87|523.77|527.87|523.77|527.82|523.72|15
1631958380000|2021-09-18 09:46:20|527.86|523.76|527.92|523.82|527.93|523.83|527.83|523.73|17
1631958390000|2021-09-18 09:46:30|527.91|523.81|527.97|523.87|527.99|523.89|527.91|523.81|15
1631958400000|2021-09-18 09:46:40|527.96|523.86|527.98|523.88|527.98|523.88|527.96|523.86|7
1631958410000|2021-09-18 09:46:50|527.97|523.87|527.98|523.88|528|523.9|527.97|523.87|8
1631958420000|2021-09-18 09:47:00|527.99|523.89|528.02|523.92|528.02|523.92|527.99|523.89|3
1631958430000|2021-09-18 09:47:10|528.01|523.91|527.87|523.77|528.01|523.91|527.82|523.72|15
1631958440000|2021-09-18 09:47:20|527.86|523.76|527.87|523.77|527.9|523.8|527.85|523.75|10
1631958450000|2021-09-18 09:47:30|527.86|523.76|527.86|523.76|527.87|523.77|527.85|523.75|7
1631958460000|2021-09-18 09:47:40|527.89|523.79|527.91|523.81|527.91|523.81|527.89|523.79|3
1631958470000|2021-09-18 09:47:50|527.89|523.79|527.93|523.83|527.97|523.87|527.85|523.75|13
1631958480000|2021-09-18 09:48:00|527.94|523.84|528.01|523.91|528.02|523.92|527.93|523.83|10
1631958490000|2021-09-18 09:48:10|527.99|523.89|527.88|523.78|528.01|523.91|527.88|523.78|9
1631958500000|2021-09-18 09:48:20|527.86|523.76|527.88|523.78|527.88|523.78|527.85|523.75|10
1631958510000|2021-09-18 09:48:30|527.89|523.79|527.91|523.81|527.91|523.81|527.89|523.79|11
1631958520000|2021-09-18 09:48:40|527.89|523.79|527.89|523.79|527.89|523.79|527.88|523.78|3
1631958530000|2021-09-18 09:48:50|527.9|523.8|527.84|523.74|527.9|523.8|527.84|523.74|3
1631958540000|2021-09-18 09:49:00|527.85|523.75|527.81|523.71|527.85|523.75|527.81|523.71|12
1631958550000|2021-09-18 09:49:10|527.8|523.7|527.52|523.42|527.8|523.7|527.5|523.4|17
1631958560000|2021-09-18 09:49:20|527.54|523.44|527.57|523.47|527.57|523.47|527.51|523.41|12
1631958570000|2021-09-18 09:49:30|527.52|523.42|527.4|523.3|527.52|523.42|527.38|523.28|18
1631958580000|2021-09-18 09:49:40|527.39|523.29|527.37|523.27|527.39|523.29|527.37|523.27|4
1631958590000|2021-09-18 09:49:50|527.38|523.28|527.37|523.27|527.4|523.3|527.37|523.27|13
1631958600000|2021-09-18 09:50:00|527.35|523.25|527.34|523.24|527.36|523.26|527.34|523.24|5
1631958610000|2021-09-18 09:50:10|527.32|523.22|527.52|523.42|527.53|523.43|527.28|523.18|18
1631958620000|2021-09-18 09:50:20|527.59|523.49|527.94|523.84|527.95|523.85|527.57|523.47|24
1631958630000|2021-09-18 09:50:30|527.95|523.85|528.14|524.04|528.14|524.04|527.95|523.85|10
1631958640000|2021-09-18 09:50:40|528.15|524.05|528.16|524.06|528.18|524.08|528.13|524.03|8
1631958650000|2021-09-18 09:50:50|528.18|524.08|528.22|524.12|528.24|524.14|528.18|524.08|10
1631958660000|2021-09-18 09:51:00|528.21|524.11|528.22|524.12|528.22|524.12|528.16|524.06|12
1631958670000|2021-09-18 09:51:10|528.21|524.11|528.19|524.09|528.23|524.13|528.19|524.09|8
1631958680000|2021-09-18 09:51:20|528.18|524.08|528.17|524.07|528.18|524.08|528.17|524.07|2
1631958690000|2021-09-18 09:51:30|528.16|524.06|528.23|524.13|528.23|524.13|528.16|524.06|13
1631958700000|2021-09-18 09:51:40|528.2|524.1|528.16|524.06|528.23|524.13|528.16|524.06|19
1631958710000|2021-09-18 09:51:50|528.17|524.07|528.15|524.05|528.17|524.07|528.15|524.05|3
1631958720000|2021-09-18 09:52:00|528.16|524.06|528.2|524.1|528.2|524.1|528.14|524.04|11
1631958730000|2021-09-18 09:52:10|528.19|524.09|528.49|524.39|528.49|524.39|528.16|524.06|17
1631958740000|2021-09-18 09:52:20|528.51|524.41|528.81|524.71|528.83|524.73|528.51|524.41|15
1631958750000|2021-09-18 09:52:30|528.83|524.73|528.97|524.87|528.98|524.88|528.83|524.73|11
1631958760000|2021-09-18 09:52:40|528.98|524.88|529.13|525.03|529.13|525.03|528.97|524.87|22
1631958770000|2021-09-18 09:52:50|529.11|525.01|529.18|525.08|529.19|525.09|529.11|525.01|11
1631958780000|2021-09-18 09:53:00|529.19|525.09|529.19|525.09|529.2|525.1|529.17|525.07|13
1631958790000|2021-09-18 09:53:10|529.2|525.1|529.29|525.19|529.31|525.21|529.2|525.1|8
1631958800000|2021-09-18 09:53:20|529.3|525.2|529.6|525.5|529.61|525.51|529.29|525.19|20
1631958810000|2021-09-18 09:53:30|529.61|525.51|529.73|525.63|529.8|525.7|529.6|525.5|19
1631958820000|2021-09-18 09:53:40|529.75|525.65|529.69|525.59|529.81|525.71|529.69|525.59|12
1631958830000|2021-09-18 09:53:50|529.7|525.6|529.7|525.6|529.73|525.63|529.68|525.58|15
1631958840000|2021-09-18 09:54:00|529.69|525.59|529.66|525.56|529.7|525.6|529.66|525.56|9
1631958850000|2021-09-18 09:54:10|529.68|525.58|529.47|525.37|529.68|525.58|529.47|525.37|9
1631958860000|2021-09-18 09:54:20|529.48|525.38|529.37|525.27|529.49|525.39|529.37|525.27|13
1631958870000|2021-09-18 09:54:30|529.36|525.26|529.39|525.29|529.46|525.36|529.36|525.26|13
1631958880000|2021-09-18 09:54:40|529.4|525.3|529.36|525.26|529.43|525.33|529.31|525.21|17
1631958890000|2021-09-18 09:54:50|529.34|525.24|529.39|525.29|529.39|525.29|529.33|525.23|16
1631958900000|2021-09-18 09:55:00|529.37|525.27|529.45|525.35|529.46|525.36|529.37|525.27|17
1631958910000|2021-09-18 09:55:10|529.42|525.32|529.47|525.37|529.49|525.39|529.41|525.31|15
1631958920000|2021-09-18 09:55:20|529.49|525.39|529.48|525.38|529.5|525.4|529.46|525.36|10
1631958930000|2021-09-18 09:55:30|529.47|525.37|529.53|525.43|529.53|525.43|529.47|525.37|18
1631958940000|2021-09-18 09:55:40|529.52|525.42|529.66|525.56|529.66|525.56|529.51|525.41|21
1631958950000|2021-09-18 09:55:50|529.67|525.57|529.68|525.58|529.69|525.59|529.66|525.56|12
1631958960000|2021-09-18 09:56:00|529.69|525.59|529.79|525.69|529.79|525.69|529.69|525.59|9
1631958970000|2021-09-18 09:56:10|529.78|525.68|529.68|525.58|529.79|525.69|529.67|525.57|16
1631958980000|2021-09-18 09:56:20|529.7|525.6|529.72|525.62|529.72|525.62|529.66|525.56|15
1631958990000|2021-09-18 09:56:30|529.73|525.63|529.71|525.61|529.73|525.63|529.67|525.57|10
1631959000000|2021-09-18 09:56:40|529.7|525.6|529.71|525.61|529.72|525.62|529.67|525.57|10
1631959010000|2021-09-18 09:56:50|529.7|525.6|529.71|525.61|529.72|525.62|529.7|525.6|9
1631959020000|2021-09-18 09:57:00|529.7|525.6|529.65|525.55|529.7|525.6|529.65|525.55|11
1631959030000|2021-09-18 09:57:10|529.67|525.57|529.71|525.61|529.72|525.62|529.67|525.57|7
1631959040000|2021-09-18 09:57:20|529.7|525.6|529.72|525.62|529.72|525.62|529.7|525.6|4
1631959050000|2021-09-18 09:57:30|529.7|525.6|529.86|525.76|529.87|525.77|529.7|525.6|15
1631959060000|2021-09-18 09:57:40|529.89|525.79|529.92|525.82|529.92|525.82|529.89|525.79|8
1631959070000|2021-09-18 09:57:50|529.93|525.83|529.87|525.77|529.93|525.83|529.85|525.75|11
1631959080000|2021-09-18 09:58:00|529.86|525.76|529.9|525.8|529.9|525.8|529.86|525.76|3
1631959090000|2021-09-18 09:58:10|529.91|525.81|529.93|525.83|529.93|525.83|529.9|525.8|8
1631959100000|2021-09-18 09:58:20|529.94|525.84|529.93|525.83|529.96|525.86|529.93|525.83|4
1631959110000|2021-09-18 09:58:30|529.94|525.84|529.84|525.74|529.94|525.84|529.8|525.7|16
1631959120000|2021-09-18 09:58:40|529.85|525.75|529.7|525.6|529.87|525.77|529.69|525.59|12
1631959130000|2021-09-18 09:58:50|529.67|525.57|529.64|525.54|529.67|525.57|529.64|525.54|11
1631959140000|2021-09-18 09:59:00|529.59|525.49|529.55|525.45|529.59|525.49|529.55|525.45|7
1631959150000|2021-09-18 09:59:10|529.52|525.42|529.08|524.98|529.52|525.42|529.08|524.98|16
1631959160000|2021-09-18 09:59:20|529.03|524.93|528.6|524.5|529.03|524.93|528.6|524.5|19
1631959170000|2021-09-18 09:59:30|528.59|524.49|528.43|524.33|528.59|524.49|528.41|524.31|10
1631959180000|2021-09-18 09:59:40|528.44|524.34|528.76|524.66|528.76|524.66|528.43|524.33|15
1631959190000|2021-09-18 09:59:50|528.82|524.72|528.9|524.8|528.93|524.83|528.82|524.72|11
1631959200000|2021-09-18 10:00:00|528.93|524.83|529.13|525.03|529.16|525.06|528.93|524.83|19
1631959210000|2021-09-18 10:00:10|529.18|525.08|529.24|525.14|529.31|525.21|529.17|525.07|15
1631959220000|2021-09-18 10:00:20|529.25|525.15|529.28|525.18|529.28|525.18|529.19|525.09|23
1631959230000|2021-09-18 10:00:30|529.31|525.21|529.4|525.3|529.4|525.3|529.26|525.16|12
1631959240000|2021-09-18 10:00:40|529.38|525.28|529.43|525.33|529.43|525.33|529.38|525.28|5
1631959250000|2021-09-18 10:00:50|529.45|525.35|529.38|525.28|529.46|525.36|529.38|525.28|6
1631959260000|2021-09-18 10:01:00|529.35|525.25|529.35|525.25|529.35|525.25|529.35|525.25|1
1631959270000|2021-09-18 10:01:10|529.36|525.26|529.37|525.27|529.37|525.27|529.35|525.25|8
1631959280000|2021-09-18 10:01:20|529.36|525.26|529.32|525.22|529.36|525.26|529.31|525.21|8
1631959290000|2021-09-18 10:01:30|529.3|525.2|529.31|525.21|529.33|525.23|529.29|525.19|8
1631959300000|2021-09-18 10:01:40|529.3|525.2|529.33|525.23|529.34|525.24|529.3|525.2|6
1631959310000|2021-09-18 10:01:50|529.3|525.2|529.36|525.26|529.36|525.26|529.3|525.2|6
1631959320000|2021-09-18 10:02:00|529.35|525.25|529.34|525.24|529.35|525.25|529.33|525.23|4
1631959330000|2021-09-18 10:02:10|529.33|525.23|529.33|525.23|529.34|525.24|529.32|525.22|7
1631959340000|2021-09-18 10:02:20|529.31|525.21|529.24|525.14|529.32|525.22|529.24|525.14|5
1631959350000|2021-09-18 10:02:30|529.25|525.15|529.25|525.15|529.25|525.15|529.25|525.15|1
1631959360000|2021-09-18 10:02:40|529.24|525.14|529.15|525.05|529.24|525.14|529.15|525.05|6
1631959370000|2021-09-18 10:02:50|529.18|525.08|529.16|525.06|529.18|525.08|529.12|525.02|16
1631959380000|2021-09-18 10:03:00|529.15|525.05|529.15|525.05|529.15|525.05|529.11|525.01|18
1631959390000|2021-09-18 10:03:10|529.12|525.02|529.05|524.95|529.15|525.05|529.04|524.94|12
1631959400000|2021-09-18 10:03:20|529.07|524.97|529.04|524.94|529.07|524.97|529.04|524.94|2
1631959410000|2021-09-18 10:03:30|529.05|524.95|529.08|524.98|529.08|524.98|529.04|524.94|6
1631959420000|2021-09-18 10:03:40|529.09|524.99|529.07|524.97|529.1|525|529.05|524.95|7
1631959430000|2021-09-18 10:03:50|529.06|524.96|529.04|524.94|529.06|524.96|529.03|524.93|8
1631959440000|2021-09-18 10:04:00|529.05|524.95|528.83|524.73|529.06|524.96|528.81|524.71|12
1631959450000|2021-09-18 10:04:10|528.82|524.72|528.86|524.76|528.88|524.78|528.77|524.67|20
1631959460000|2021-09-18 10:04:20|528.85|524.75|528.82|524.72|528.88|524.78|528.82|524.72|8
1631959480000|2021-09-18 10:04:40|528.83|524.73|528.83|524.73|528.83|524.73|528.82|524.72|17
1631959490000|2021-09-18 10:04:50|528.82|524.72|528.52|524.42|528.84|524.74|528.4|524.3|25
1631959500000|2021-09-18 10:05:00|528.53|524.43|528.58|524.48|528.58|524.48|528.53|524.43|7
1631959510000|2021-09-18 10:05:10|528.57|524.47|528.58|524.48|528.58|524.48|528.54|524.44|7
1631959520000|2021-09-18 10:05:20|528.59|524.49|528.7|524.6|528.7|524.6|528.59|524.49|7
1631959530000|2021-09-18 10:05:30|528.69|524.59|528.69|524.59|528.71|524.61|528.69|524.59|3
1631959540000|2021-09-18 10:05:40|528.71|524.61|528.71|524.61|528.71|524.61|528.71|524.61|1
1631959550000|2021-09-18 10:05:50|528.72|524.62|528.71|524.61|528.72|524.62|528.71|524.61|2
1631959560000|2021-09-18 10:06:00|528.72|524.62|528.89|524.79|528.89|524.79|528.72|524.62|13
1631959570000|2021-09-18 10:06:10|528.88|524.78|529.2|525.1|529.21|525.11|528.88|524.78|22
1631959580000|2021-09-18 10:06:20|529.23|525.13|529.33|525.23|529.33|525.23|529.21|525.11|13
1631959590000|2021-09-18 10:06:30|529.34|525.24|529.22|525.12|529.34|525.24|529.17|525.07|13
1631959600000|2021-09-18 10:06:40|529.26|525.16|528.81|524.71|529.26|525.16|528.75|524.65|16
1631959610000|2021-09-18 10:06:50|528.82|524.72|528.71|524.61|528.82|524.72|528.7|524.6|9
1631959620000|2021-09-18 10:07:00|528.68|524.58|528.49|524.39|528.68|524.58|528.47|524.37|17
1631959630000|2021-09-18 10:07:10|528.48|524.38|528.18|524.08|528.49|524.39|528.18|524.08|14
1631959640000|2021-09-18 10:07:20|528.17|524.07|527.82|523.72|528.21|524.11|527.82|523.72|25
1631959650000|2021-09-18 10:07:30|527.8|523.7|527.76|523.66|527.82|523.72|527.76|523.66|11
1631959660000|2021-09-18 10:07:40|527.75|523.65|527.7|523.6|527.75|523.65|527.63|523.53|19
1631959670000|2021-09-18 10:07:50|527.76|523.66|528.09|523.99|528.13|524.03|527.75|523.65|21
1631959680000|2021-09-18 10:08:00|528.1|524|528.14|524.04|528.17|524.07|528.1|524|19
1631959690000|2021-09-18 10:08:10|528.15|524.05|528.12|524.02|528.15|524.05|528.09|523.99|16
1631959700000|2021-09-18 10:08:20|528.15|524.05|528.37|524.27|528.37|524.27|528.12|524.02|15
1631959710000|2021-09-18 10:08:30|528.38|524.28|528.66|524.56|528.66|524.56|528.37|524.27|15
1631959720000|2021-09-18 10:08:40|528.67|524.57|528.77|524.67|528.78|524.68|528.6|524.5|26
1631959730000|2021-09-18 10:08:50|528.75|524.65|528.35|524.25|528.75|524.65|528.34|524.24|17
1631959740000|2021-09-18 10:09:00|528.33|524.23|528.26|524.16|528.34|524.24|528.22|524.12|14
1631959750000|2021-09-18 10:09:10|528.25|524.15|528.15|524.05|528.25|524.15|528.15|524.05|11
1631959760000|2021-09-18 10:09:20|528.16|524.06|528.16|524.06|528.2|524.1|528.16|524.06|11
1631959770000|2021-09-18 10:09:30|528.17|524.07|528.14|524.04|528.17|524.07|528.14|524.04|7
1631959780000|2021-09-18 10:09:40|528.16|524.06|528.12|524.02|528.18|524.08|528.12|524.02|6
1631959790000|2021-09-18 10:09:50|528.11|524.01|527.96|523.86|528.11|524.01|527.93|523.83|16
1631959800000|2021-09-18 10:10:00|527.95|523.85|527.78|523.68|527.95|523.85|527.77|523.67|16
1631959810000|2021-09-18 10:10:10|527.77|523.67|527.79|523.69|527.81|523.71|527.77|523.67|12
1631959820000|2021-09-18 10:10:20|527.78|523.68|527.8|523.7|527.8|523.7|527.78|523.68|6
1631959830000|2021-09-18 10:10:30|527.82|523.72|527.84|523.74|527.84|523.74|527.78|523.68|7
1631959840000|2021-09-18 10:10:40|527.81|523.71|527.83|523.73|527.83|523.73|527.81|523.71|2
1631959850000|2021-09-18 10:10:50|527.84|523.74|527.88|523.78|527.88|523.78|527.84|523.74|6
1631959860000|2021-09-18 10:11:00|527.89|523.79|527.87|523.77|527.89|523.79|527.87|523.77|9
1631959870000|2021-09-18 10:11:10|527.88|523.78|527.92|523.82|527.94|523.84|527.87|523.77|10
1631959880000|2021-09-18 10:11:20|527.93|523.83|528.04|523.94|528.04|523.94|527.93|523.83|6
1631959890000|2021-09-18 10:11:30|528.03|523.93|528.02|523.92|528.03|523.93|528|523.9|4
1631959900000|2021-09-18 10:11:40|528|523.9|528.36|524.26|528.37|524.27|528|523.9|28
1631959910000|2021-09-18 10:11:50|528.37|524.27|528.39|524.29|528.45|524.35|528.35|524.25|13
1631959920000|2021-09-18 10:12:00|528.4|524.3|528.52|524.42|528.52|524.42|528.31|524.21|14
1631959930000|2021-09-18 10:12:10|528.5|524.4|528.5|524.4|528.54|524.44|528.5|524.4|3
1631959940000|2021-09-18 10:12:20|528.54|524.44|528.53|524.43|528.58|524.48|528.53|524.43|9
1631959950000|2021-09-18 10:12:30|528.54|524.44|528.55|524.45|528.57|524.47|528.53|524.43|6
1631959960000|2021-09-18 10:12:40|528.54|524.44|528.56|524.46|528.58|524.48|528.54|524.44|4
1631959970000|2021-09-18 10:12:50|528.58|524.48|528.57|524.47|528.58|524.48|528.56|524.46|5
1631959980000|2021-09-18 10:13:00|528.58|524.48|528.58|524.48|528.59|524.49|528.53|524.43|13
1631959990000|2021-09-18 10:13:10|528.59|524.49|528.63|524.53|528.63|524.53|528.57|524.47|7
1631960000000|2021-09-18 10:13:20|528.61|524.51|528.61|524.51|528.61|524.51|528.61|524.51|1
1631960010000|2021-09-18 10:13:30|528.59|524.49|528.63|524.53|528.63|524.53|528.59|524.49|11
1631960020000|2021-09-18 10:13:40|528.62|524.52|528.62|524.52|528.63|524.53|528.62|524.52|9
1631960030000|2021-09-18 10:13:50|528.61|524.51|528.59|524.49|528.61|524.51|528.59|524.49|5
1631960040000|2021-09-18 10:14:00|528.6|524.5|528.59|524.49|528.64|524.54|528.59|524.49|12
1631960050000|2021-09-18 10:14:10|528.6|524.5|528.54|524.44|528.6|524.5|528.54|524.44|10
1631960060000|2021-09-18 10:14:20|528.52|524.42|528.65|524.55|528.66|524.56|528.52|524.42|13
1631960070000|2021-09-18 10:14:30|528.58|524.48|528.49|524.39|528.58|524.48|528.42|524.32|8
1631960080000|2021-09-18 10:14:40|528.48|524.38|528.48|524.38|528.48|524.38|528.48|524.38|1
1631960090000|2021-09-18 10:14:50|528.5|524.4|528.45|524.35|528.5|524.4|528.45|524.35|8
1631960100000|2021-09-18 10:15:00|528.44|524.34|528.45|524.35|528.47|524.37|528.44|524.34|6
1631960110000|2021-09-18 10:15:10|528.47|524.37|528.33|524.23|528.47|524.37|528.29|524.19|13
1631960120000|2021-09-18 10:15:20|528.35|524.25|528.51|524.41|528.51|524.41|528.34|524.24|20
1631960130000|2021-09-18 10:15:30|528.52|524.42|528.59|524.49|528.63|524.53|528.52|524.42|12
1631960140000|2021-09-18 10:15:40|528.58|524.48|528.45|524.35|528.58|524.48|528.44|524.34|11
1631960150000|2021-09-18 10:15:50|528.46|524.36|528.96|524.86|528.99|524.89|528.46|524.36|21
1631960160000|2021-09-18 10:16:00|528.99|524.89|529.14|525.04|529.16|525.06|528.99|524.89|16
1631960170000|2021-09-18 10:16:10|529.15|525.05|529.22|525.12|529.22|525.12|529.14|525.04|12
1631960180000|2021-09-18 10:16:20|529.23|525.13|529.29|525.19|529.29|525.19|529.16|525.06|22
1631960190000|2021-09-18 10:16:30|529.26|525.16|529.35|525.25|529.35|525.25|529.26|525.16|6
1631960200000|2021-09-18 10:16:40|529.36|525.26|529.36|525.26|529.37|525.27|529.35|525.25|5
1631960210000|2021-09-18 10:16:50|529.39|525.29|529.22|525.12|529.41|525.31|529.22|525.12|14
1631960220000|2021-09-18 10:17:00|529.21|525.11|529.34|525.24|529.35|525.25|529.21|525.11|10
1631960230000|2021-09-18 10:17:10|529.35|525.25|529.35|525.25|529.35|525.25|529.34|525.24|3
1631960240000|2021-09-18 10:17:20|529.34|525.24|529.35|525.25|529.37|525.27|529.33|525.23|13
1631960250000|2021-09-18 10:17:30|529.36|525.26|529.36|525.26|529.36|525.26|529.35|525.25|3
1631960260000|2021-09-18 10:17:40|529.34|525.24|529.66|525.56|529.67|525.57|529.34|525.24|17
1631960270000|2021-09-18 10:17:50|529.67|525.57|529.68|525.58|529.69|525.59|529.61|525.51|14
1631960280000|2021-09-18 10:18:00|529.67|525.57|529.6|525.5|529.71|525.61|529.5|525.4|15
1631960290000|2021-09-18 10:18:10|529.61|525.51|529.71|525.61|529.71|525.61|529.55|525.45|15
1631960300000|2021-09-18 10:18:20|529.68|525.58|529.91|525.81|529.96|525.86|529.68|525.58|17
1631960310000|2021-09-18 10:18:30|529.96|525.86|530.04|525.94|530.06|525.96|529.96|525.86|14
1631960320000|2021-09-18 10:18:40|530.03|525.93|530.06|525.96|530.06|525.96|530.02|525.92|7
1631960330000|2021-09-18 10:18:50|530.05|525.95|530.06|525.96|530.09|525.99|530.05|525.95|6
1631960340000|2021-09-18 10:19:00|530.05|525.95|530.09|525.99|530.15|526.05|530.04|525.94|12
1631960350000|2021-09-18 10:19:10|530.08|525.98|530.06|525.96|530.08|525.98|530.03|525.93|14
1631960360000|2021-09-18 10:19:20|530.07|525.97|530.08|525.98|530.09|525.99|530.02|525.92|11
1631960370000|2021-09-18 10:19:30|530.09|525.99|530.09|525.99|530.09|525.99|530.04|525.94|7
1631960380000|2021-09-18 10:19:40|530.1|526|530.11|526.01|530.12|526.02|530.09|525.99|7
1631960390000|2021-09-18 10:19:50|530.14|526.04|530.21|526.11|530.22|526.12|530.14|526.04|10
1631960400000|2021-09-18 10:20:00|530.2|526.1|530.34|526.24|530.34|526.24|530.19|526.09|25
1631960410000|2021-09-18 10:20:10|530.32|526.22|530.4|526.3|530.4|526.3|530.32|526.22|9
1631960420000|2021-09-18 10:20:20|530.38|526.28|530.44|526.34|530.44|526.34|530.37|526.27|6
1631960430000|2021-09-18 10:20:30|530.45|526.35|530.44|526.34|530.45|526.35|530.44|526.34|2
1631960440000|2021-09-18 10:20:40|530.47|526.37|530.44|526.34|530.49|526.39|530.42|526.32|13
1631960450000|2021-09-18 10:20:50|530.66|526.56|530.78|526.68|530.79|526.69|530.66|526.56|9
1631960460000|2021-09-18 10:21:00|530.8|526.7|530.84|526.74|530.86|526.76|530.8|526.7|17
1631960470000|2021-09-18 10:21:10|530.86|526.76|530.97|526.87|530.97|526.87|530.83|526.73|14
1631960480000|2021-09-18 10:21:20|530.98|526.88|530.98|526.88|531|526.9|530.97|526.87|4
1631960490000|2021-09-18 10:21:30|531|526.9|531.01|526.91|531.05|526.95|531|526.9|11
1631960500000|2021-09-18 10:21:40|531.03|526.93|530.98|526.88|531.03|526.93|530.95|526.85|11
1631960510000|2021-09-18 10:21:50|530.95|526.85|530.78|526.68|530.95|526.85|530.72|526.62|13
1631960520000|2021-09-18 10:22:00|530.8|526.7|530.91|526.81|530.92|526.82|530.8|526.7|13
1631960530000|2021-09-18 10:22:10|530.92|526.82|530.94|526.84|531.06|526.96|530.92|526.82|16
1631960540000|2021-09-18 10:22:20|530.96|526.86|530.97|526.87|531.03|526.93|530.88|526.78|14
1631960550000|2021-09-18 10:22:30|530.96|526.86|530.97|526.87|530.98|526.88|530.93|526.83|12
1631960560000|2021-09-18 10:22:40|530.98|526.88|530.92|526.82|530.98|526.88|530.91|526.81|6
1631960570000|2021-09-18 10:22:50|530.89|526.79|531.17|527.07|531.17|527.07|530.89|526.79|14
1631960580000|2021-09-18 10:23:00|531.14|527.04|531.05|526.95|531.15|527.05|531.02|526.92|15
1631960590000|2021-09-18 10:23:10|531.03|526.93|531.05|526.95|531.05|526.95|530.9|526.8|18
1631960600000|2021-09-18 10:23:20|531.06|526.96|531.09|526.99|531.12|527.02|531.06|526.96|10
1631960610000|2021-09-18 10:23:30|531.08|526.98|531.1|527|531.1|527|531.08|526.98|20
1631960620000|2021-09-18 10:23:40|531.09|526.99|531.12|527.02|531.14|527.04|531.08|526.98|12
1631960630000|2021-09-18 10:23:50|531.1|527|531.07|526.97|531.1|527|531.07|526.97|5
1631960640000|2021-09-18 10:24:00|531.08|526.98|531.1|527|531.1|527|531.07|526.97|5
1631960650000|2021-09-18 10:24:10|531.11|527.01|531.14|527.04|531.14|527.04|531.11|527.01|3
1631960660000|2021-09-18 10:24:20|531.12|527.02|531.14|527.04|531.14|527.04|531.12|527.02|2
1631960680000|2021-09-18 10:24:40|531.2|527.1|531.44|527.34|531.45|527.35|531.2|527.1|15
1631960690000|2021-09-18 10:24:50|531.45|527.35|531.47|527.37|531.51|527.41|531.33|527.23|12
1631960700000|2021-09-18 10:25:00|531.44|527.34|531.46|527.36|531.51|527.41|531.44|527.34|15
1631960710000|2021-09-18 10:25:10|531.45|527.35|531.45|527.35|531.47|527.37|531.45|527.35|5
1631960720000|2021-09-18 10:25:20|531.43|527.33|531.46|527.36|531.46|527.36|531.43|527.33|5
1631960730000|2021-09-18 10:25:30|531.47|527.37|531.22|527.12|531.47|527.37|531.22|527.12|14
1631960740000|2021-09-18 10:25:40|531.21|527.11|531.14|527.04|531.21|527.11|531.13|527.03|7
1631960750000|2021-09-18 10:25:50|531.17|527.07|531.14|527.04|531.23|527.13|531.14|527.04|17
1631960760000|2021-09-18 10:26:00|531.13|527.03|531.08|526.98|531.16|527.06|531.08|526.98|12
1631960770000|2021-09-18 10:26:10|531.09|526.99|530.83|526.73|531.09|526.99|530.82|526.72|19
1631960780000|2021-09-18 10:26:20|530.82|526.72|530.84|526.74|530.85|526.75|530.8|526.7|19
1631960790000|2021-09-18 10:26:30|530.85|526.75|530.63|526.53|530.85|526.75|530.63|526.53|17
1631960800000|2021-09-18 10:26:40|530.65|526.55|530.69|526.59|530.69|526.59|530.58|526.48|10
1631960810000|2021-09-18 10:26:50|530.68|526.58|530.45|526.35|530.68|526.58|530.35|526.25|24
1631960820000|2021-09-18 10:27:00|530.46|526.36|530.44|526.34|530.46|526.36|530.42|526.32|13
1631960830000|2021-09-18 10:27:10|530.42|526.32|530.66|526.56|530.66|526.56|530.38|526.28|24
1631960840000|2021-09-18 10:27:20|530.65|526.55|530.64|526.54|530.73|526.63|530.64|526.54|14
1631960850000|2021-09-18 10:27:30|530.65|526.55|530.66|526.56|530.68|526.58|530.65|526.55|7
1631960860000|2021-09-18 10:27:40|530.64|526.54|530.63|526.53|530.64|526.54|530.61|526.51|6
1631960870000|2021-09-18 10:27:50|530.61|526.51|530.63|526.53|530.63|526.53|530.61|526.51|4
1631960880000|2021-09-18 10:28:00|530.64|526.54|530.65|526.55|530.71|526.61|530.64|526.54|11
1631960890000|2021-09-18 10:28:10|530.63|526.53|530.62|526.52|530.65|526.55|530.61|526.51|10
1631960900000|2021-09-18 10:28:20|530.61|526.51|530.62|526.52|530.63|526.53|530.61|526.51|7
1631960910000|2021-09-18 10:28:30|530.63|526.53|530.62|526.52|530.63|526.53|530.62|526.52|2
1631960930000|2021-09-18 10:28:50|530.61|526.51|530.62|526.52|530.62|526.52|530.61|526.51|4
1631960940000|2021-09-18 10:29:00|530.65|526.55|530.69|526.59|530.69|526.59|530.65|526.55|13
1631960950000|2021-09-18 10:29:10|530.68|526.58|530.63|526.53|530.69|526.59|530.63|526.53|9
1631960960000|2021-09-18 10:29:20|530.64|526.54|530.72|526.62|530.72|526.62|530.63|526.53|8
1631960970000|2021-09-18 10:29:30|530.76|526.66|530.76|526.66|530.76|526.66|530.76|526.66|1
1631960980000|2021-09-18 10:29:40|530.77|526.67|530.7|526.6|530.78|526.68|530.7|526.6|6
1631960990000|2021-09-18 10:29:50|530.69|526.59|530.55|526.45|530.69|526.59|530.55|526.45|11
1631961000000|2021-09-18 10:30:00|530.56|526.46|530.48|526.38|530.56|526.46|530.47|526.37|10
1631961010000|2021-09-18 10:30:10|530.49|526.39|530.51|526.41|530.59|526.49|530.49|526.39|17
1631961020000|2021-09-18 10:30:20|530.52|526.42|530.45|526.35|530.52|526.42|530.45|526.35|10
1631961030000|2021-09-18 10:30:30|530.46|526.36|530.64|526.54|530.64|526.54|530.46|526.36|10
1631961040000|2021-09-18 10:30:40|530.61|526.51|530.45|526.35|530.64|526.54|530.45|526.35|10
1631961050000|2021-09-18 10:30:50|530.5|526.4|530.5|526.4|530.52|526.42|530.47|526.37|8
1631961060000|2021-09-18 10:31:00|530.51|526.41|530.86|526.76|530.86|526.76|530.51|526.41|14
1631961070000|2021-09-18 10:31:10|530.84|526.74|530.91|526.81|530.91|526.81|530.84|526.74|10
1631961080000|2021-09-18 10:31:20|530.92|526.82|530.85|526.75|530.92|526.82|530.85|526.75|10
1631961090000|2021-09-18 10:31:30|530.86|526.76|530.9|526.8|530.92|526.82|530.85|526.75|11
1631961100000|2021-09-18 10:31:40|530.88|526.78|530.89|526.79|530.9|526.8|530.88|526.78|9
1631961110000|2021-09-18 10:31:50|530.88|526.78|530.88|526.78|530.89|526.79|530.88|526.78|3
1631961120000|2021-09-18 10:32:00|530.89|526.79|530.89|526.79|530.89|526.79|530.89|526.79|1
1631961130000|2021-09-18 10:32:10|530.91|526.81|531.04|526.94|531.07|526.97|530.91|526.81|6
1631961140000|2021-09-18 10:32:20|531.06|526.96|531.08|526.98|531.09|526.99|531.06|526.96|9
1631961150000|2021-09-18 10:32:30|531.07|526.97|531.08|526.98|531.13|527.03|531.01|526.91|11
1631961160000|2021-09-18 10:32:40|531.09|526.99|530.84|526.74|531.09|526.99|530.84|526.74|15
1631961170000|2021-09-18 10:32:50|530.87|526.77|530.92|526.82|530.94|526.84|530.83|526.73|12
1631961180000|2021-09-18 10:33:00|530.94|526.84|531.11|527.01|531.11|527.01|530.94|526.84|10
1631961190000|2021-09-18 10:33:10|531.12|527.02|531.11|527.01|531.12|527.02|531.09|526.99|4
1631961200000|2021-09-18 10:33:20|531.09|526.99|531.09|526.99|531.11|527.01|531.07|526.97|12
1631961210000|2021-09-18 10:33:30|531.05|526.95|531.05|526.95|531.08|526.98|531.04|526.94|6
1631961220000|2021-09-18 10:33:40|531.04|526.94|531.11|527.01|531.11|527.01|531.04|526.94|6
1631961230000|2021-09-18 10:33:50|531.09|526.99|531.14|527.04|531.14|527.04|531.07|526.97|5
1631961240000|2021-09-18 10:34:00|531.13|527.03|531.15|527.05|531.15|527.05|531.13|527.03|7
1631961260000|2021-09-18 10:34:20|531.14|527.04|531.14|527.04|531.14|527.04|531.14|527.04|1
1631961270000|2021-09-18 10:34:30|531.15|527.05|531.02|526.92|531.15|527.05|531.02|526.92|6
1631961280000|2021-09-18 10:34:40|531.01|526.91|530.94|526.84|531.02|526.92|530.87|526.77|12
1631961290000|2021-09-18 10:34:50|530.93|526.83|530.93|526.83|530.94|526.84|530.93|526.83|7
1631961300000|2021-09-18 10:35:00|530.94|526.84|531.2|527.1|531.2|527.1|530.93|526.83|14
1631961310000|2021-09-18 10:35:10|531.22|527.12|531.63|527.53|531.69|527.59|531.2|527.1|18
1631961320000|2021-09-18 10:35:20|531.65|527.55|531.36|527.26|531.66|527.56|531.36|527.26|32
1631961330000|2021-09-18 10:35:30|531.33|527.23|531.24|527.14|531.43|527.33|531.13|527.03|26
1631961340000|2021-09-18 10:35:40|531.22|527.12|531.45|527.35|531.45|527.35|531.22|527.12|20
1631961350000|2021-09-18 10:35:50|531.47|527.37|531.55|527.45|531.67|527.57|531.45|527.35|21
1631961360000|2021-09-18 10:36:00|531.57|527.47|531.44|527.34|531.64|527.54|531.44|527.34|25
1631961370000|2021-09-18 10:36:10|531.41|527.31|531.37|527.27|531.41|527.31|531.26|527.16|25
1631961380000|2021-09-18 10:36:20|531.39|527.29|531.4|527.3|531.41|527.31|531.38|527.28|6
1631961390000|2021-09-18 10:36:30|531.35|527.25|531.22|527.12|531.37|527.27|531.18|527.08|10
1631961400000|2021-09-18 10:36:40|531.24|527.14|531.22|527.12|531.25|527.15|531.22|527.12|3
1631961410000|2021-09-18 10:36:50|531.25|527.15|531.23|527.13|531.25|527.15|531.22|527.12|5
1631961420000|2021-09-18 10:37:00|531.25|527.15|531.27|527.17|531.27|527.17|531.23|527.13|5
1631961430000|2021-09-18 10:37:10|531.25|527.15|531.23|527.13|531.28|527.18|531.22|527.12|11
1631961440000|2021-09-18 10:37:20|531.25|527.15|531.45|527.35|531.47|527.37|531.25|527.15|15
1631961450000|2021-09-18 10:37:30|531.46|527.36|531.45|527.35|531.48|527.38|531.43|527.33|12
1631961470000|2021-09-18 10:37:50|531.46|527.36|531.41|527.31|531.46|527.36|531.41|527.31|5
1631961480000|2021-09-18 10:38:00|531.42|527.32|530.96|526.86|531.46|527.36|530.89|526.79|19
1631961490000|2021-09-18 10:38:10|530.97|526.87|530.95|526.85|531.08|526.98|530.95|526.85|25
1631961500000|2021-09-18 10:38:20|530.96|526.86|531.02|526.92|531.05|526.95|530.95|526.85|15
1631961510000|2021-09-18 10:38:30|531.01|526.91|531|526.9|531.03|526.93|530.99|526.89|6
1631961520000|2021-09-18 10:38:40|530.99|526.89|530.97|526.87|531.03|526.93|530.97|526.87|7
1631961530000|2021-09-18 10:38:50|530.98|526.88|531.06|526.96|531.06|526.96|530.98|526.88|6
1631961540000|2021-09-18 10:39:00|531.07|526.97|531.19|527.09|531.19|527.09|531.07|526.97|12
1631961550000|2021-09-18 10:39:10|531.18|527.08|531.15|527.05|531.19|527.09|531.13|527.03|7
1631961560000|2021-09-18 10:39:20|531.16|527.06|531.18|527.08|531.18|527.08|531.12|527.02|9
1631961570000|2021-09-18 10:39:30|531.17|527.07|531.12|527.02|531.17|527.07|531.12|527.02|10
1631961580000|2021-09-18 10:39:40|531.06|526.96|530.91|526.81|531.06|526.96|530.9|526.8|14
1631961590000|2021-09-18 10:39:50|530.89|526.79|530.89|526.79|530.9|526.8|530.88|526.78|7
1631961600000|2021-09-18 10:40:00|530.88|526.78|530.76|526.66|530.89|526.79|530.76|526.66|13
1631961610000|2021-09-18 10:40:10|530.75|526.65|530.78|526.68|530.78|526.68|530.75|526.65|4
1631961620000|2021-09-18 10:40:20|530.75|526.65|530.74|526.64|530.75|526.65|530.71|526.61|6
1631961630000|2021-09-18 10:40:30|530.68|526.58|530.73|526.63|530.75|526.65|530.68|526.58|13
1631961640000|2021-09-18 10:40:40|530.75|526.65|530.75|526.65|530.75|526.65|530.72|526.62|9
1631961650000|2021-09-18 10:40:50|530.74|526.64|530.79|526.69|530.79|526.69|530.74|526.64|7
1631961660000|2021-09-18 10:41:00|530.8|526.7|531|526.9|531|526.9|530.79|526.69|14
1631961670000|2021-09-18 10:41:10|530.99|526.89|531.07|526.97|531.07|526.97|530.99|526.89|14
1631961680000|2021-09-18 10:41:20|531.05|526.95|531.04|526.94|531.08|526.98|531.03|526.93|15
1631961690000|2021-09-18 10:41:30|531.06|526.96|531|526.9|531.06|526.96|530.97|526.87|11
1631961700000|2021-09-18 10:41:40|530.99|526.89|530.98|526.88|531.02|526.92|530.97|526.87|13
1631961710000|2021-09-18 10:41:50|530.97|526.87|530.94|526.84|530.99|526.89|530.94|526.84|15
1631961720000|2021-09-18 10:42:00|530.91|526.81|530.77|526.67|530.91|526.81|530.77|526.67|10
1631961730000|2021-09-18 10:42:10|530.76|526.66|530.65|526.55|530.76|526.66|530.65|526.55|12
1631961740000|2021-09-18 10:42:20|530.68|526.58|530.66|526.56|530.68|526.58|530.63|526.53|5
1631961750000|2021-09-18 10:42:30|530.67|526.57|530.63|526.53|530.67|526.57|530.62|526.52|9
1631961760000|2021-09-18 10:42:40|530.62|526.52|530.59|526.49|530.71|526.61|530.58|526.48|18
1631961770000|2021-09-18 10:42:50|530.6|526.5|530.55|526.45|530.6|526.5|530.54|526.44|6
1631961780000|2021-09-18 10:43:00|530.54|526.44|530.47|526.37|530.54|526.44|530.47|526.37|13
1631961790000|2021-09-18 10:43:10|530.5|526.4|530.51|526.41|530.52|526.42|530.49|526.39|8
1631961800000|2021-09-18 10:43:20|530.52|526.42|530.48|526.38|530.52|526.42|530.45|526.35|7
1631961810000|2021-09-18 10:43:30|530.45|526.35|530.48|526.38|530.48|526.38|530.45|526.35|8
1631961820000|2021-09-18 10:43:40|530.45|526.35|530.38|526.28|530.48|526.38|530.38|526.28|11
1631961830000|2021-09-18 10:43:50|530.37|526.27|530.16|526.06|530.38|526.28|530.16|526.06|25
1631961840000|2021-09-18 10:44:00|530.19|526.09|530.13|526.03|530.19|526.09|530.12|526.02|7
1631961850000|2021-09-18 10:44:10|530.12|526.02|529.91|525.81|530.15|526.05|529.91|525.81|15
1631961860000|2021-09-18 10:44:20|529.9|525.8|529.88|525.78|529.91|525.81|529.88|525.78|4
1631961870000|2021-09-18 10:44:30|529.94|525.84|529.95|525.85|529.96|525.86|529.94|525.84|3
1631961880000|2021-09-18 10:44:40|529.94|525.84|529.98|525.88|529.99|525.89|529.94|525.84|4
1631961890000|2021-09-18 10:44:50|529.97|525.87|529.91|525.81|530.01|525.91|529.91|525.81|9
1631961900000|2021-09-18 10:45:00|529.88|525.78|529.91|525.81|529.91|525.81|529.88|525.78|6
1631961910000|2021-09-18 10:45:10|529.92|525.82|529.97|525.87|529.97|525.87|529.91|525.81|8
1631961920000|2021-09-18 10:45:20|529.99|525.89|529.95|525.85|529.99|525.89|529.94|525.84|11
1631961930000|2021-09-18 10:45:30|529.94|525.84|529.89|525.79|529.94|525.84|529.89|525.79|5
1631961940000|2021-09-18 10:45:40|529.9|525.8|529.93|525.83|529.94|525.84|529.89|525.79|14
1631961950000|2021-09-18 10:45:50|529.94|525.84|529.92|525.82|529.96|525.86|529.92|525.82|13
1631961960000|2021-09-18 10:46:00|529.93|525.83|529.91|525.81|529.93|525.83|529.9|525.8|11
1631961970000|2021-09-18 10:46:10|529.93|525.83|529.9|525.8|529.93|525.83|529.88|525.78|12
1631961980000|2021-09-18 10:46:20|529.88|525.78|529.88|525.78|529.89|525.79|529.88|525.78|3
1631961990000|2021-09-18 10:46:30|529.9|525.8|530.03|525.93|530.05|525.95|529.88|525.78|12
1631962000000|2021-09-18 10:46:40|530.05|525.95|530.09|525.99|530.14|526.04|530.04|525.94|15
1631962010000|2021-09-18 10:46:50|530.1|526|530.12|526.02|530.12|526.02|530.1|526|9
1631962020000|2021-09-18 10:47:00|530.11|526.01|530.1|526|530.11|526.01|530.09|525.99|10
1631962030000|2021-09-18 10:47:10|530.09|525.99|530.03|525.93|530.09|525.99|530.03|525.93|10
1631962040000|2021-09-18 10:47:20|530.04|525.94|529.91|525.81|530.04|525.94|529.91|525.81|11
1631962050000|2021-09-18 10:47:30|529.9|525.8|529.89|525.79|529.91|525.81|529.89|525.79|4
1631962060000|2021-09-18 10:47:40|529.9|525.8|529.81|525.71|529.9|525.8|529.81|525.71|3
1631962070000|2021-09-18 10:47:50|529.8|525.7|529.55|525.45|529.8|525.7|529.49|525.39|16
1631962080000|2021-09-18 10:48:00|529.54|525.44|529.45|525.35|529.55|525.45|529.45|525.35|15
1631962090000|2021-09-18 10:48:10|529.46|525.36|529.3|525.2|529.46|525.36|529.3|525.2|20
1631962100000|2021-09-18 10:48:20|529.31|525.21|529.3|525.2|529.33|525.23|529.28|525.18|14
1631962110000|2021-09-18 10:48:30|529.32|525.22|529.23|525.13|529.33|525.23|529.23|525.13|13
1631962120000|2021-09-18 10:48:40|529.24|525.14|529.22|525.12|529.24|525.14|529.22|525.12|6
1631962130000|2021-09-18 10:48:50|529.24|525.14|529.22|525.12|529.25|525.15|529.22|525.12|13
1631962140000|2021-09-18 10:49:00|529.23|525.13|529.17|525.07|529.23|525.13|529.17|525.07|8
1631962150000|2021-09-18 10:49:10|529.2|525.1|529.19|525.09|529.2|525.1|529.18|525.08|7
1631962160000|2021-09-18 10:49:20|529.16|525.06|529.15|525.05|529.16|525.06|529.11|525.01|6
1631962170000|2021-09-18 10:49:30|529.12|525.02|529.1|525|529.12|525.02|529.1|525|3
1631962180000|2021-09-18 10:49:40|529.11|525.01|529.08|524.98|529.11|525.01|529.08|524.98|2
1631962190000|2021-09-18 10:49:50|529.13|525.03|529.25|525.15|529.25|525.15|529.13|525.03|7
1631962200000|2021-09-18 10:50:00|529.24|525.14|529.3|525.2|529.3|525.2|529.18|525.08|10
1631962210000|2021-09-18 10:50:10|529.31|525.21|529.6|525.5|529.6|525.5|529.31|525.21|16
1631962220000|2021-09-18 10:50:20|529.59|525.49|529.61|525.51|529.61|525.51|529.57|525.47|11
1631962230000|2021-09-18 10:50:30|529.62|525.52|529.7|525.6|529.7|525.6|529.61|525.51|11
1631962240000|2021-09-18 10:50:40|529.68|525.58|529.7|525.6|529.7|525.6|529.67|525.57|10
1631962250000|2021-09-18 10:50:50|529.69|525.59|529.67|525.57|529.69|525.59|529.67|525.57|6
1631962260000|2021-09-18 10:51:00|529.64|525.54|529.47|525.37|529.64|525.54|529.45|525.35|11
1631962270000|2021-09-18 10:51:10|529.45|525.35|529.35|525.25|529.47|525.37|529.34|525.24|11
1631962280000|2021-09-18 10:51:20|529.37|525.27|528.89|524.79|529.37|525.27|528.89|524.79|23
1631962290000|2021-09-18 10:51:30|528.9|524.8|529.11|525.01|529.11|525.01|528.88|524.78|9
1631962300000|2021-09-18 10:51:40|529.09|524.99|529.18|525.08|529.19|525.09|529.08|524.98|12
1631962310000|2021-09-18 10:51:50|529.16|525.06|529.07|524.97|529.18|525.08|529.07|524.97|16
1631962320000|2021-09-18 10:52:00|529.06|524.96|529.11|525.01|529.12|525.02|528.99|524.89|19
1631962330000|2021-09-18 10:52:10|529.12|525.02|529.32|525.22|529.32|525.22|529.1|525|18
1631962340000|2021-09-18 10:52:20|529.28|525.18|529.27|525.17|529.34|525.24|529.26|525.16|9
1631962350000|2021-09-18 10:52:30|529.25|525.15|529.17|525.07|529.25|525.15|529.17|525.07|9
1631962360000|2021-09-18 10:52:40|529.15|525.05|529.16|525.06|529.17|525.07|529.12|525.02|12
1631962370000|2021-09-18 10:52:50|529.15|525.05|529.17|525.07|529.18|525.08|529.15|525.05|10
1631962380000|2021-09-18 10:53:00|529.18|525.08|529.17|525.07|529.19|525.09|529.17|525.07|10
1631962390000|2021-09-18 10:53:10|529.15|525.05|529.17|525.07|529.18|525.08|529.09|524.99|12
1631962400000|2021-09-18 10:53:20|529.18|525.08|529.17|525.07|529.18|525.08|529.15|525.05|9
1631962410000|2021-09-18 10:53:30|529.15|525.05|528.92|524.82|529.15|525.05|528.88|524.78|15
1631962420000|2021-09-18 10:53:40|528.94|524.84|529.03|524.93|529.04|524.94|528.94|524.84|17
1631962430000|2021-09-18 10:53:50|529.05|524.95|528.95|524.85|529.05|524.95|528.91|524.81|21
1631962440000|2021-09-18 10:54:00|528.94|524.84|529.13|525.03|529.13|525.03|528.94|524.84|15
1631962450000|2021-09-18 10:54:10|529.12|525.02|529|524.9|529.12|525.02|528.99|524.89|7
1631962460000|2021-09-18 10:54:20|528.98|524.88|528.91|524.81|528.98|524.88|528.88|524.78|12
1631962470000|2021-09-18 10:54:30|528.92|524.82|528.95|524.85|528.96|524.86|528.92|524.82|4
1631962480000|2021-09-18 10:54:40|528.96|524.86|528.97|524.87|528.97|524.87|528.96|524.86|2
1631962490000|2021-09-18 10:54:50|528.95|524.85|527.49|523.39|528.95|524.85|527.25|523.15|29
1631962500000|2021-09-18 10:55:00|527.51|523.41|527.66|523.56|527.67|523.57|527.51|523.41|15
1631962510000|2021-09-18 10:55:10|527.7|523.6|527.58|523.48|527.76|523.66|527.55|523.45|17
1631962520000|2021-09-18 10:55:20|527.59|523.49|527.61|523.51|527.63|523.53|527.57|523.47|15
1631962530000|2021-09-18 10:55:30|527.62|523.52|527.51|523.41|527.62|523.52|527.51|523.41|13
1631962540000|2021-09-18 10:55:40|527.5|523.4|527.39|523.29|527.51|523.41|527.36|523.26|20
1631962550000|2021-09-18 10:55:50|527.38|523.28|527.26|523.16|527.4|523.3|527.22|523.12|16
1631962560000|2021-09-18 10:56:00|527.28|523.18|527.18|523.08|527.3|523.2|527.1|523|20
1631962570000|2021-09-18 10:56:10|527.17|523.07|527.28|523.18|527.28|523.18|527.1|523|17
1631962580000|2021-09-18 10:56:20|527.27|523.17|527.24|523.14|527.29|523.19|527.22|523.12|8
1631962590000|2021-09-18 10:56:30|527.21|523.11|527.27|523.17|527.33|523.23|527.21|523.11|9
1631962600000|2021-09-18 10:56:40|527.26|523.16|527.21|523.11|527.26|523.16|527.21|523.11|6
1631962610000|2021-09-18 10:56:50|527.2|523.1|527.03|522.93|527.2|523.1|527.03|522.93|10
1631962620000|2021-09-18 10:57:00|527.06|522.96|527.08|522.98|527.11|523.01|526.99|522.89|9
1631962630000|2021-09-18 10:57:10|527.14|523.04|527.16|523.06|527.2|523.1|527.14|523.04|9
1631962640000|2021-09-18 10:57:20|527.18|523.08|527.14|523.04|527.23|523.13|527.14|523.04|17
1631962650000|2021-09-18 10:57:30|527.13|523.03|527.28|523.18|527.28|523.18|527.13|523.03|15
1631962660000|2021-09-18 10:57:40|527.3|523.2|527.43|523.33|527.43|523.33|527.3|523.2|7
1631962670000|2021-09-18 10:57:50|527.42|523.32|527.24|523.14|527.42|523.32|527.24|523.14|9
1631962680000|2021-09-18 10:58:00|527.2|523.1|527.17|523.07|527.21|523.11|527.16|523.06|10
1631962690000|2021-09-18 10:58:10|527.15|523.05|527.03|522.93|527.19|523.09|527.03|522.93|14
1631962700000|2021-09-18 10:58:20|527.04|522.94|526.96|522.86|527.04|522.94|526.95|522.85|10
1631962710000|2021-09-18 10:58:30|526.94|522.84|526.96|522.86|526.99|522.89|526.94|522.84|19
1631962720000|2021-09-18 10:58:40|526.92|522.82|526.94|522.84|526.96|522.86|526.85|522.75|12
1631962730000|2021-09-18 10:58:50|526.96|522.86|526.98|522.88|526.98|522.88|526.94|522.84|11
1631962740000|2021-09-18 10:59:00|526.93|522.83|526.93|522.83|526.94|522.84|526.93|522.83|3
1631962750000|2021-09-18 10:59:10|526.89|522.79|526.88|522.78|526.9|522.8|526.79|522.69|17
1631962760000|2021-09-18 10:59:20|526.89|522.79|526.74|522.64|526.89|522.79|526.74|522.64|12
1631962770000|2021-09-18 10:59:30|526.73|522.63|526.72|522.62|526.73|522.63|526.72|522.62|2
1631962780000|2021-09-18 10:59:40|526.73|522.63|526.67|522.57|526.73|522.63|526.66|522.56|3
1631962790000|2021-09-18 10:59:50|526.74|522.64|526.8|522.7|526.8|522.7|526.73|522.63|7
1631962800000|2021-09-18 11:00:00|526.79|522.69|526.89|522.79|526.89|522.79|526.79|522.69|14
1631962810000|2021-09-18 11:00:10|526.83|522.73|526.94|522.84|526.95|522.85|526.83|522.73|17
1631962820000|2021-09-18 11:00:20|526.95|522.85|527.05|522.95|527.05|522.95|526.95|522.85|15
1631962830000|2021-09-18 11:00:30|527.07|522.97|527.1|523|527.1|523|527.04|522.94|10
1631962840000|2021-09-18 11:00:40|527.14|523.04|527.15|523.05|527.15|523.05|527.12|523.02|4
1631962850000|2021-09-18 11:00:50|527.14|523.04|527.34|523.24|527.36|523.26|527.14|523.04|20
1631962860000|2021-09-18 11:01:00|527.37|523.27|527.45|523.35|527.46|523.36|527.27|523.17|20
1631962870000|2021-09-18 11:01:10|527.46|523.36|527.46|523.36|527.5|523.4|527.39|523.29|15
1631962880000|2021-09-18 11:01:20|527.48|523.38|527.45|523.35|527.5|523.4|527.39|523.29|25
1631962890000|2021-09-18 11:01:30|527.5|523.4|527.62|523.52|527.62|523.52|527.5|523.4|16
1631962900000|2021-09-18 11:01:40|527.6|523.5|527.69|523.59|527.69|523.59|527.57|523.47|13
1631962910000|2021-09-18 11:01:50|527.71|523.61|527.65|523.55|527.71|523.61|527.64|523.54|19
1631962920000|2021-09-18 11:02:00|527.58|523.48|527.62|523.52|527.64|523.54|527.57|523.47|14
1631962930000|2021-09-18 11:02:10|527.64|523.54|527.3|523.2|527.64|523.54|527.29|523.19|17
1631962940000|2021-09-18 11:02:20|527.29|523.19|527.26|523.16|527.41|523.31|527.24|523.14|20
1631962950000|2021-09-18 11:02:30|527.24|523.14|527.3|523.2|527.32|523.22|527.24|523.14|15
1631962960000|2021-09-18 11:02:40|527.29|523.19|527.38|523.28|527.38|523.28|527.29|523.19|12
1631962970000|2021-09-18 11:02:50|527.36|523.26|527.25|523.15|527.52|523.42|527.22|523.12|19
1631962980000|2021-09-18 11:03:00|527.22|523.12|527.27|523.17|527.32|523.22|527.2|523.1|19
1631962990000|2021-09-18 11:03:10|527.3|523.2|527.37|523.27|527.38|523.28|527.29|523.19|13
1631963000000|2021-09-18 11:03:20|527.39|523.29|527.47|523.37|527.47|523.37|527.39|523.29|7
1631963010000|2021-09-18 11:03:30|527.49|523.39|527.54|523.44|527.54|523.44|527.47|523.37|7
1631963020000|2021-09-18 11:03:40|527.57|523.47|527.73|523.63|527.73|523.63|527.57|523.47|13
1631963030000|2021-09-18 11:03:50|527.74|523.64|527.75|523.65|527.76|523.66|527.7|523.6|12
1631963040000|2021-09-18 11:04:00|527.77|523.67|527.82|523.72|527.84|523.74|527.75|523.65|20
1631963050000|2021-09-18 11:04:10|527.81|523.71|527.82|523.72|527.83|523.73|527.8|523.7|9
1631963060000|2021-09-18 11:04:20|527.81|523.71|527.59|523.49|527.81|523.71|527.58|523.48|15
1631963070000|2021-09-18 11:04:30|527.61|523.51|527.69|523.59|527.7|523.6|527.6|523.5|16
1631963080000|2021-09-18 11:04:40|527.66|523.56|527.76|523.66|527.76|523.66|527.66|523.56|13
1631963090000|2021-09-18 11:04:50|527.75|523.65|527.74|523.64|527.77|523.67|527.7|523.6|14
1631963100000|2021-09-18 11:05:00|527.72|523.62|527.91|523.81|527.91|523.81|527.72|523.62|14
1631963110000|2021-09-18 11:05:10|527.97|523.87|528.02|523.92|528.04|523.94|527.96|523.86|13
1631963120000|2021-09-18 11:05:20|528.04|523.94|528.05|523.95|528.05|523.95|527.99|523.89|10
1631963130000|2021-09-18 11:05:30|527.99|523.89|527.95|523.85|528|523.9|527.87|523.77|17
1631963140000|2021-09-18 11:05:40|527.94|523.84|528.05|523.95|528.05|523.95|527.94|523.84|13
1631963150000|2021-09-18 11:05:50|528.06|523.96|528.08|523.98|528.08|523.98|528.03|523.93|7
1631963160000|2021-09-18 11:06:00|528.06|523.96|528.03|523.93|528.11|524.01|528|523.9|25
1631963170000|2021-09-18 11:06:10|528.05|523.95|528.07|523.97|528.12|524.02|527.97|523.87|18
1631963180000|2021-09-18 11:06:20|528.03|523.93|528.07|523.97|528.09|523.99|528.02|523.92|14
1631963190000|2021-09-18 11:06:30|528.08|523.98|528.17|524.07|528.17|524.07|528.04|523.94|20
1631963200000|2021-09-18 11:06:40|528.19|524.09|528.18|524.08|528.2|524.1|528.14|524.04|10
1631963210000|2021-09-18 11:06:50|528.19|524.09|528.19|524.09|528.19|524.09|528.15|524.05|14
1631963220000|2021-09-18 11:07:00|528.17|524.07|528.22|524.12|528.23|524.13|528.17|524.07|13
1631963230000|2021-09-18 11:07:10|528.19|524.09|528.23|524.13|528.23|524.13|528.19|524.09|7
1631963240000|2021-09-18 11:07:20|528.2|524.1|528.01|523.91|528.24|524.14|528.01|523.91|12
1631963250000|2021-09-18 11:07:30|528.02|523.92|528.01|523.91|528.11|524.01|527.99|523.89|17
1631963260000|2021-09-18 11:07:40|527.99|523.89|528|523.9|528.1|524|527.99|523.89|14
1631963270000|2021-09-18 11:07:50|528.02|523.92|528|523.9|528.02|523.92|527.99|523.89|11
1631963280000|2021-09-18 11:08:00|528.02|523.92|528.1|524|528.12|524.02|528.02|523.92|8
1631963290000|2021-09-18 11:08:10|528.11|524.01|528.17|524.07|528.17|524.07|528.09|523.99|17
1631963300000|2021-09-18 11:08:20|528.15|524.05|528|523.9|528.18|524.08|528|523.9|17
1631963310000|2021-09-18 11:08:30|528.01|523.91|527.99|523.89|528.03|523.93|527.98|523.88|22
1631963320000|2021-09-18 11:08:40|528|523.9|527.84|523.74|528.03|523.93|527.84|523.74|17
1631963330000|2021-09-18 11:08:50|527.85|523.75|527.83|523.73|527.9|523.8|527.83|523.73|13
1631963340000|2021-09-18 11:09:00|527.81|523.71|527.87|523.77|527.87|523.77|527.81|523.71|13
1631963350000|2021-09-18 11:09:10|527.86|523.76|527.81|523.71|527.86|523.76|527.81|523.71|6
1631963360000|2021-09-18 11:09:20|527.79|523.69|527.68|523.58|527.81|523.71|527.64|523.54|17
1631963370000|2021-09-18 11:09:30|527.67|523.57|527.63|523.53|527.71|523.61|527.63|523.53|23
1631963380000|2021-09-18 11:09:40|527.66|523.56|527.68|523.58|527.7|523.6|527.63|523.53|8
1631963390000|2021-09-18 11:09:50|527.69|523.59|527.7|523.6|527.7|523.6|527.68|523.58|4
1631963400000|2021-09-18 11:10:00|527.71|523.61|527.76|523.66|527.77|523.67|527.68|523.58|21
1631963410000|2021-09-18 11:10:10|527.78|523.68|527.68|523.58|527.79|523.69|527.67|523.57|16
1631963420000|2021-09-18 11:10:20|527.71|523.61|527.85|523.75|527.85|523.75|527.7|523.6|17
1631963440000|2021-09-18 11:10:40|527.86|523.76|527.85|523.75|527.86|523.76|527.84|523.74|6
1631963450000|2021-09-18 11:10:50|527.82|523.72|527.88|523.78|527.9|523.8|527.81|523.71|18
1631963460000|2021-09-18 11:11:00|527.89|523.79|527.81|523.71|527.9|523.8|527.75|523.65|15
1631963470000|2021-09-18 11:11:10|527.83|523.73|527.75|523.65|527.83|523.73|527.72|523.62|15
1631963480000|2021-09-18 11:11:20|527.72|523.62|527.55|523.45|527.75|523.65|527.52|523.42|21
1631963490000|2021-09-18 11:11:30|527.54|523.44|527.55|523.45|527.56|523.46|527.51|523.41|6
1631963500000|2021-09-18 11:11:40|527.51|523.41|527.34|523.24|527.52|523.42|527.34|523.24|13
1631963510000|2021-09-18 11:11:50|527.32|523.22|527.33|523.23|527.33|523.23|527.29|523.19|5
1631963520000|2021-09-18 11:12:00|527.3|523.2|527.27|523.17|527.3|523.2|527.22|523.12|15
1631963530000|2021-09-18 11:12:10|527.28|523.18|527.05|522.95|527.3|523.2|527.05|522.95|17
1631963540000|2021-09-18 11:12:20|527.07|522.97|526.96|522.86|527.13|523.03|526.96|522.86|14
1631963550000|2021-09-18 11:12:30|526.94|522.84|527.04|522.94|527.09|522.99|526.94|522.84|13
1631963560000|2021-09-18 11:12:40|527.06|522.96|527.1|523|527.12|523.02|527.04|522.94|9
1631963570000|2021-09-18 11:12:50|527.09|522.99|527.08|522.98|527.11|523.01|527.06|522.96|10
1631963580000|2021-09-18 11:13:00|527.07|522.97|526.87|522.77|527.07|522.97|526.82|522.72|16
1631963590000|2021-09-18 11:13:10|526.86|522.76|526.77|522.67|526.87|522.77|526.77|522.67|14
1631963600000|2021-09-18 11:13:20|526.78|522.68|526.77|522.67|526.79|522.69|526.77|522.67|11
1631963610000|2021-09-18 11:13:30|526.78|522.68|526.77|522.67|526.79|522.69|526.71|522.61|11
1631963620000|2021-09-18 11:13:40|526.74|522.64|526.78|522.68|526.8|522.7|526.74|522.64|10
1631963630000|2021-09-18 11:13:50|526.79|522.69|526.81|522.71|526.81|522.71|526.74|522.64|14
1631963640000|2021-09-18 11:14:00|526.84|522.74|526.73|522.63|526.85|522.75|526.7|522.6|13
1631963650000|2021-09-18 11:14:10|526.72|522.62|526.74|522.64|526.75|522.65|526.72|522.62|10
1631963660000|2021-09-18 11:14:20|526.75|522.65|526.74|522.64|526.75|522.65|526.72|522.62|10
1631963670000|2021-09-18 11:14:30|526.72|522.62|526.74|522.64|526.74|522.64|526.72|522.62|6
1631963680000|2021-09-18 11:14:40|526.72|522.62|526.73|522.63|526.74|522.64|526.7|522.6|13
1631963690000|2021-09-18 11:14:50|526.7|522.6|526.69|522.59|526.73|522.63|526.68|522.58|8
1631963700000|2021-09-18 11:15:00|526.71|522.61|526.69|522.59|526.72|522.62|526.69|522.59|3
1631963710000|2021-09-18 11:15:10|526.73|522.63|526.68|522.58|526.73|522.63|526.67|522.57|7
1631963720000|2021-09-18 11:15:20|526.7|522.6|526.69|522.59|526.7|522.6|526.67|522.57|11
1631963730000|2021-09-18 11:15:30|526.68|522.58|526.76|522.66|526.76|522.66|526.68|522.58|13
1631963740000|2021-09-18 11:15:40|526.75|522.65|526.77|522.67|526.83|522.73|526.75|522.65|15
1631963750000|2021-09-18 11:15:50|526.76|522.66|526.87|522.77|526.91|522.81|526.76|522.66|18
1631963760000|2021-09-18 11:16:00|526.91|522.81|527.27|523.17|527.27|523.17|526.9|522.8|22
1631963770000|2021-09-18 11:16:10|527.28|523.18|527.36|523.26|527.36|523.26|527.26|523.16|12
1631963780000|2021-09-18 11:16:20|527.35|523.25|527.36|523.26|527.39|523.29|527.34|523.24|12
1631963790000|2021-09-18 11:16:30|527.37|523.27|527.38|523.28|527.38|523.28|527.37|523.27|4
1631963800000|2021-09-18 11:16:40|527.37|523.27|527.41|523.31|527.42|523.32|527.37|523.27|15
1631963810000|2021-09-18 11:16:50|527.39|523.29|527.45|523.35|527.45|523.35|527.38|523.28|12
1631963820000|2021-09-18 11:17:00|527.46|523.36|527.41|523.31|527.46|523.36|527.39|523.29|14
1631963830000|2021-09-18 11:17:10|527.42|523.32|527.57|523.47|527.58|523.48|527.42|523.32|20
1631963840000|2021-09-18 11:17:20|527.63|523.53|527.69|523.59|527.69|523.59|527.62|523.52|18
1631963850000|2021-09-18 11:17:30|527.7|523.6|527.46|523.36|527.74|523.64|527.46|523.36|15
1631963860000|2021-09-18 11:17:40|527.44|523.34|527.33|523.23|527.44|523.34|527.33|523.23|6
1631963870000|2021-09-18 11:17:50|527.32|523.22|527.35|523.25|527.37|523.27|527.32|523.22|12
1631963880000|2021-09-18 11:18:00|527.34|523.24|527.3|523.2|527.34|523.24|527.22|523.12|12
1631963890000|2021-09-18 11:18:10|527.29|523.19|527.36|523.26|527.36|523.26|527.28|523.18|18
1631963900000|2021-09-18 11:18:20|527.38|523.28|527.5|523.4|527.52|523.42|527.37|523.27|20
1631963910000|2021-09-18 11:18:30|527.53|523.43|527.48|523.38|527.54|523.44|527.47|523.37|14
1631963920000|2021-09-18 11:18:40|527.46|523.36|527.4|523.3|527.48|523.38|527.38|523.28|15
1631963930000|2021-09-18 11:18:50|527.41|523.31|527.41|523.31|527.44|523.34|527.4|523.3|10
1631963940000|2021-09-18 11:19:00|527.44|523.34|527.47|523.37|527.49|523.39|527.38|523.28|9
1631963950000|2021-09-18 11:19:10|527.45|523.35|527.45|523.35|527.5|523.4|527.44|523.34|5
1631963960000|2021-09-18 11:19:20|527.47|523.37|527.57|523.47|527.57|523.47|527.45|523.35|8
1631963970000|2021-09-18 11:19:30|527.58|523.48|527.59|523.49|527.6|523.5|527.58|523.48|5
1631963980000|2021-09-18 11:19:40|527.6|523.5|527.58|523.48|527.6|523.5|527.56|523.46|7
1631963990000|2021-09-18 11:19:50|527.6|523.5|527.58|523.48|527.61|523.51|527.57|523.47|13
1631964000000|2021-09-18 11:20:00|527.57|523.47|527.6|523.5|527.61|523.51|527.57|523.47|5
1631964010000|2021-09-18 11:20:10|527.59|523.49|527.55|523.45|527.59|523.49|527.54|523.44|13
1631964020000|2021-09-18 11:20:20|527.56|523.46|527.57|523.47|527.58|523.48|527.56|523.46|6
1631964030000|2021-09-18 11:20:30|527.58|523.48|527.58|523.48|527.58|523.48|527.56|523.46|5
1631964040000|2021-09-18 11:20:40|527.6|523.5|527.83|523.73|527.86|523.76|527.6|523.5|17
1631964050000|2021-09-18 11:20:50|527.84|523.74|527.9|523.8|527.91|523.81|527.84|523.74|18
1631964060000|2021-09-18 11:21:00|527.91|523.81|527.95|523.85|527.97|523.87|527.88|523.78|11
1631964070000|2021-09-18 11:21:10|527.96|523.86|528.04|523.94|528.04|523.94|527.96|523.86|11
1631964080000|2021-09-18 11:21:20|528.03|523.93|528.06|523.96|528.09|523.99|528.03|523.93|13
1631964090000|2021-09-18 11:21:30|528.04|523.94|528.1|524|528.14|524.04|528.04|523.94|11
1631964100000|2021-09-18 11:21:40|528.12|524.02|528.11|524.01|528.12|524.02|528.1|524|21
1631964110000|2021-09-18 11:21:50|528.14|524.04|528.11|524.01|528.14|524.04|528.09|523.99|8
1631964120000|2021-09-18 11:22:00|528.09|523.99|528.09|523.99|528.1|524|528.09|523.99|5
1631964130000|2021-09-18 11:22:10|528.11|524.01|528.08|523.98|528.11|524.01|528.08|523.98|9
1631964140000|2021-09-18 11:22:20|528.05|523.95|528.1|524|528.12|524.02|528.04|523.94|12
1631964150000|2021-09-18 11:22:30|528.12|524.02|528.16|524.06|528.16|524.06|528.1|524|9
1631964160000|2021-09-18 11:22:40|528.12|524.02|528.22|524.12|528.22|524.12|528.12|524.02|10
1631964170000|2021-09-18 11:22:50|528.2|524.1|528.04|523.94|528.22|524.12|528.04|523.94|14
1631964180000|2021-09-18 11:23:00|528.05|523.95|527.94|523.84|528.05|523.95|527.94|523.84|7
1631964190000|2021-09-18 11:23:10|527.91|523.81|527.86|523.76|527.91|523.81|527.81|523.71|14
1631964200000|2021-09-18 11:23:20|527.85|523.75|527.65|523.55|527.86|523.76|527.65|523.55|14
1631964210000|2021-09-18 11:23:30|527.64|523.54|527.66|523.56|527.68|523.58|527.64|523.54|14
1631964220000|2021-09-18 11:23:40|527.67|523.57|527.84|523.74|527.89|523.79|527.66|523.56|11
1631964230000|2021-09-18 11:23:50|527.85|523.75|528.18|524.08|528.18|524.08|527.83|523.73|15
1631964240000|2021-09-18 11:24:00|528.15|524.05|528.28|524.18|528.28|524.18|528.05|523.95|21
1631964250000|2021-09-18 11:24:10|528.3|524.2|528.35|524.25|528.39|524.29|528.3|524.2|10
1631964260000|2021-09-18 11:24:20|528.31|524.21|528.14|524.04|528.33|524.23|528.14|524.04|13
1631964270000|2021-09-18 11:24:30|528.18|524.08|528.19|524.09|528.19|524.09|528.17|524.07|10
1631964280000|2021-09-18 11:24:40|528.21|524.11|528.26|524.16|528.26|524.16|528.21|524.11|3
1631964290000|2021-09-18 11:24:50|528.23|524.13|528.27|524.17|528.28|524.18|528.23|524.13|11
1631964300000|2021-09-18 11:25:00|528.29|524.19|528.35|524.25|528.4|524.3|528.29|524.19|12
1631964310000|2021-09-18 11:25:10|528.36|524.26|528.42|524.32|528.42|524.32|528.36|524.26|11
1631964320000|2021-09-18 11:25:20|528.4|524.3|528.46|524.36|528.47|524.37|528.39|524.29|10
1631964330000|2021-09-18 11:25:30|528.43|524.33|528.49|524.39|528.49|524.39|528.43|524.33|9
1631964340000|2021-09-18 11:25:40|528.46|524.36|528.47|524.37|528.49|524.39|528.43|524.33|17
1631964350000|2021-09-18 11:25:50|528.48|524.38|528.48|524.38|528.48|524.38|528.47|524.37|3
1631964360000|2021-09-18 11:26:00|528.49|524.39|528.32|524.22|528.49|524.39|528.3|524.2|10
1631964370000|2021-09-18 11:26:10|528.33|524.23|528.29|524.19|528.33|524.23|528.29|524.19|2
1631964380000|2021-09-18 11:26:20|528.26|524.16|528.28|524.18|528.29|524.19|528.26|524.16|7
1631964390000|2021-09-18 11:26:30|528.3|524.2|528.3|524.2|528.3|524.2|528.29|524.19|3
1631964400000|2021-09-18 11:26:40|528.28|524.18|528.42|524.32|528.42|524.32|528.28|524.18|10
1631964410000|2021-09-18 11:26:50|528.41|524.31|528.48|524.38|528.48|524.38|528.41|524.31|9
1631964420000|2021-09-18 11:27:00|528.47|524.37|528.54|524.44|528.54|524.44|528.47|524.37|4
1631964430000|2021-09-18 11:27:10|528.52|524.42|528.45|524.35|528.53|524.43|528.45|524.35|8
1631964440000|2021-09-18 11:27:20|528.42|524.32|528.39|524.29|528.43|524.33|528.38|524.28|15
1631964450000|2021-09-18 11:27:30|528.4|524.3|528.41|524.31|528.44|524.34|528.39|524.29|11
1631964460000|2021-09-18 11:27:40|528.44|524.34|528.44|524.34|528.46|524.36|528.44|524.34|10
1631964470000|2021-09-18 11:27:50|528.45|524.35|528.42|524.32|528.45|524.35|528.41|524.31|8
1631964480000|2021-09-18 11:28:00|528.41|524.31|528.4|524.3|528.41|524.31|528.4|524.3|2
1631964490000|2021-09-18 11:28:10|528.41|524.31|528.41|524.31|528.41|524.31|528.41|524.31|1
1631964500000|2021-09-18 11:28:20|528.39|524.29|528.39|524.29|528.41|524.31|528.36|524.26|11
1631964510000|2021-09-18 11:28:30|528.4|524.3|528.36|524.26|528.4|524.3|528.36|524.26|4
1631964520000|2021-09-18 11:28:40|528.35|524.25|528.37|524.27|528.39|524.29|528.34|524.24|8
1631964530000|2021-09-18 11:28:50|528.39|524.29|528.35|524.25|528.39|524.29|528.35|524.25|5
1631964540000|2021-09-18 11:29:00|528.34|524.24|528.34|524.24|528.37|524.27|528.34|524.24|5
1631964550000|2021-09-18 11:29:10|528.31|524.21|528.5|524.4|528.51|524.41|528.31|524.21|9
1631964560000|2021-09-18 11:29:20|528.53|524.43|528.5|524.4|528.53|524.43|528.5|524.4|4
1631964570000|2021-09-18 11:29:30|528.49|524.39|528.49|524.39|528.49|524.39|528.49|524.39|1
1631964580000|2021-09-18 11:29:40|528.5|524.4|528.38|524.28|528.5|524.4|528.36|524.26|8
1631964590000|2021-09-18 11:29:50|528.36|524.26|528.33|524.23|528.36|524.26|528.3|524.2|8
1631964600000|2021-09-18 11:30:00|528.31|524.21|528.13|524.03|528.33|524.23|528.13|524.03|10
1631964610000|2021-09-18 11:30:10|528.12|524.02|528.11|524.01|528.15|524.05|528.09|523.99|11
1631964620000|2021-09-18 11:30:20|528.12|524.02|528.13|524.03|528.13|524.03|528.12|524.02|4
1631964630000|2021-09-18 11:30:30|528.12|524.02|528.12|524.02|528.14|524.04|528.11|524.01|9
1631964640000|2021-09-18 11:30:40|528.1|524|527.91|523.81|528.11|524.01|527.89|523.79|15
1631964650000|2021-09-18 11:30:50|527.89|523.79|527.96|523.86|527.97|523.87|527.83|523.73|15
1631964660000|2021-09-18 11:31:00|527.98|523.88|528.03|523.93|528.03|523.93|527.98|523.88|9
1631964670000|2021-09-18 11:31:10|528.11|524.01|528.34|524.24|528.34|524.24|528.11|524.01|19
1631964680000|2021-09-18 11:31:20|528.33|524.23|528.58|524.48|528.59|524.49|528.33|524.23|19
1631964690000|2021-09-18 11:31:30|528.57|524.47|528.59|524.49|528.59|524.49|528.53|524.43|7
1631964700000|2021-09-18 11:31:40|528.61|524.51|528.6|524.5|528.65|524.55|528.6|524.5|7
1631964710000|2021-09-18 11:31:50|528.61|524.51|528.6|524.5|528.7|524.6|528.59|524.49|9
1631964720000|2021-09-18 11:32:00|528.61|524.51|528.59|524.49|528.61|524.51|528.59|524.49|3
1631964730000|2021-09-18 11:32:10|528.6|524.5|528.54|524.44|528.61|524.51|528.54|524.44|8
1631964740000|2021-09-18 11:32:20|528.52|524.42|528.29|524.19|528.52|524.42|528.29|524.19|15
1631964750000|2021-09-18 11:32:30|528.31|524.21|528.21|524.11|528.4|524.3|528.2|524.1|14
1631964760000|2021-09-18 11:32:40|528.23|524.13|528.22|524.12|528.23|524.13|528.21|524.11|7
1631964770000|2021-09-18 11:32:50|528.21|524.11|528.21|524.11|528.23|524.13|528.21|524.11|5
1631964780000|2021-09-18 11:33:00|528.22|524.12|528.2|524.1|528.22|524.12|528.16|524.06|11
1631964790000|2021-09-18 11:33:10|528.22|524.12|528.29|524.19|528.34|524.24|528.21|524.11|15
1631964800000|2021-09-18 11:33:20|528.27|524.17|528.34|524.24|528.34|524.24|528.27|524.17|11
1631964810000|2021-09-18 11:33:30|528.33|524.23|528.34|524.24|528.35|524.25|528.32|524.22|9
1631964820000|2021-09-18 11:33:40|528.36|524.26|528.33|524.23|528.36|524.26|528.33|524.23|4
1631964830000|2021-09-18 11:33:50|528.34|524.24|528.36|524.26|528.36|524.26|528.32|524.22|16
1631964840000|2021-09-18 11:34:00|528.44|524.34|528.59|524.49|528.59|524.49|528.44|524.34|8
1631964850000|2021-09-18 11:34:10|528.6|524.5|528.66|524.56|528.7|524.6|528.59|524.49|14
1631964860000|2021-09-18 11:34:20|528.65|524.55|528.65|524.55|528.66|524.56|528.64|524.54|6
1631964870000|2021-09-18 11:34:30|528.66|524.56|528.77|524.67|528.78|524.68|528.66|524.56|10
1631964880000|2021-09-18 11:34:40|528.79|524.69|528.7|524.6|528.79|524.69|528.68|524.58|12
1631964890000|2021-09-18 11:34:50|528.71|524.61|528.71|524.61|528.72|524.62|528.7|524.6|5
1631964900000|2021-09-18 11:35:00|528.68|524.58|529.09|524.99|529.13|525.03|528.68|524.58|13
1631964910000|2021-09-18 11:35:10|529.1|525|529.19|525.09|529.23|525.13|529.1|525|12
1631964920000|2021-09-18 11:35:20|529.2|525.1|529.34|525.24|529.34|525.24|529.19|525.09|10
1631964930000|2021-09-18 11:35:30|529.35|525.25|529.38|525.28|529.38|525.28|529.35|525.25|2
1631964940000|2021-09-18 11:35:40|529.41|525.31|529.42|525.32|529.42|525.32|529.38|525.28|5
1631964950000|2021-09-18 11:35:50|529.43|525.33|529.47|525.37|529.47|525.37|529.42|525.32|7
1631964960000|2021-09-18 11:36:00|529.45|525.35|529.45|525.35|529.45|525.35|529.45|525.35|1
1631964970000|2021-09-18 11:36:10|529.46|525.36|529.48|525.38|529.5|525.4|529.46|525.36|4
1631964980000|2021-09-18 11:36:20|529.42|525.32|529.51|525.41|529.51|525.41|529.42|525.32|4
1631965000000|2021-09-18 11:36:40|529.53|525.43|529.53|525.43|529.53|525.43|529.53|525.43|1
1631965010000|2021-09-18 11:36:50|529.59|525.49|529.69|525.59|529.69|525.59|529.59|525.49|6
1631965020000|2021-09-18 11:37:00|529.66|525.56|529.66|525.56|529.67|525.57|529.64|525.54|11
1631965030000|2021-09-18 11:37:10|529.64|525.54|529.64|525.54|529.64|525.54|529.61|525.51|5
1631965040000|2021-09-18 11:37:20|529.62|525.52|529.61|525.51|529.62|525.52|529.61|525.51|2
1631965050000|2021-09-18 11:37:30|529.6|525.5|529.11|525.01|529.6|525.5|529.1|525|18
1631965060000|2021-09-18 11:37:40|528.99|524.89|529.04|524.94|529.05|524.95|528.88|524.78|10
1631965070000|2021-09-18 11:37:50|529.05|524.95|528.9|524.8|529.05|524.95|528.9|524.8|8
1631965080000|2021-09-18 11:38:00|528.92|524.82|529.06|524.96|529.06|524.96|528.86|524.76|11
1631965090000|2021-09-18 11:38:10|529.1|525|529.06|524.96|529.16|525.06|529.04|524.94|16
1631965100000|2021-09-18 11:38:20|529.07|524.97|529.03|524.93|529.07|524.97|529|524.9|9
1631965120000|2021-09-18 11:38:40|529.02|524.92|529.02|524.92|529.02|524.92|529.02|524.92|1
1631965130000|2021-09-18 11:38:50|529.03|524.93|529.28|525.18|529.28|525.18|529.03|524.93|7
1631965140000|2021-09-18 11:39:00|529.29|525.19|529.29|525.19|529.29|525.19|529.27|525.17|4
1631965150000|2021-09-18 11:39:10|529.28|525.18|529.17|525.07|529.28|525.18|529.17|525.07|9
1631965160000|2021-09-18 11:39:20|529.16|525.06|529.18|525.08|529.2|525.1|529.16|525.06|4
1631965170000|2021-09-18 11:39:30|529.19|525.09|529.19|525.09|529.19|525.09|529.19|525.09|1
1631965180000|2021-09-18 11:39:40|529.16|525.06|529.09|524.99|529.16|525.06|529.06|524.96|12
1631965190000|2021-09-18 11:39:50|529.1|525|529.1|525|529.11|525.01|529.1|525|3
1631965200000|2021-09-18 11:40:00|529.11|525.01|529.16|525.06|529.24|525.14|529.11|525.01|17
1631965210000|2021-09-18 11:40:10|529.17|525.07|529.18|525.08|529.18|525.08|529.16|525.06|10
1631965220000|2021-09-18 11:40:20|529.16|525.06|529.08|524.98|529.18|525.08|529.05|524.95|11
1631965230000|2021-09-18 11:40:30|529.07|524.97|529.18|525.08|529.18|525.08|529.07|524.97|13
1631965240000|2021-09-18 11:40:40|529.16|525.06|529.15|525.05|529.16|525.06|529.15|525.05|4
1631965250000|2021-09-18 11:40:50|529.12|525.02|529|524.9|529.12|525.02|528.98|524.88|13
1631965260000|2021-09-18 11:41:00|529.02|524.92|529.05|524.95|529.06|524.96|529.02|524.92|6
1631965270000|2021-09-18 11:41:10|529.06|524.96|529.09|524.99|529.09|524.99|529.02|524.92|7
1631965280000|2021-09-18 11:41:20|529.08|524.98|529.09|524.99|529.1|525|529.05|524.95|9
1631965290000|2021-09-18 11:41:30|529.07|524.97|529.08|524.98|529.1|525|529.07|524.97|8
1631965300000|2021-09-18 11:41:40|529.05|524.95|529|524.9|529.08|524.98|528.97|524.87|18
1631965310000|2021-09-18 11:41:50|529.02|524.92|529.07|524.97|529.07|524.97|529.02|524.92|3
1631965320000|2021-09-18 11:42:00|529.04|524.94|529.09|524.99|529.09|524.99|528.97|524.87|17
1631965330000|2021-09-18 11:42:10|529.08|524.98|529.12|525.02|529.12|525.02|529.08|524.98|5
1631965340000|2021-09-18 11:42:20|529.14|525.04|529.11|525.01|529.14|525.04|529.1|525|5
1631965350000|2021-09-18 11:42:30|529.12|525.02|529.12|525.02|529.12|525.02|529.11|525.01|3
1631965360000|2021-09-18 11:42:40|529.11|525.01|529.11|525.01|529.12|525.02|529.1|525|9
1631965370000|2021-09-18 11:42:50|529.1|525|529.41|525.31|529.41|525.31|529.1|525|11
1631965380000|2021-09-18 11:43:00|529.36|525.26|529.25|525.15|529.43|525.33|529.25|525.15|13
1631965390000|2021-09-18 11:43:10|529.22|525.12|529.02|524.92|529.22|525.12|529|524.9|11
1631965400000|2021-09-18 11:43:20|529.08|524.98|529.04|524.94|529.11|525.01|529|524.9|17
1631965410000|2021-09-18 11:43:30|529.06|524.96|529.03|524.93|529.07|524.97|529.03|524.93|6
1631965420000|2021-09-18 11:43:40|529.04|524.94|529.04|524.94|529.04|524.94|529.04|524.94|1
1631965430000|2021-09-18 11:43:50|529.03|524.93|529.07|524.97|529.12|525.02|529.03|524.93|18
1631965440000|2021-09-18 11:44:00|529.05|524.95|529.03|524.93|529.07|524.97|529.03|524.93|4
1631965450000|2021-09-18 11:44:10|529.02|524.92|529.02|524.92|529.03|524.93|529.02|524.92|3
1631965460000|2021-09-18 11:44:20|529.05|524.95|529.04|524.94|529.06|524.96|529.04|524.94|5
1631965470000|2021-09-18 11:44:30|529|524.9|529.04|524.94|529.04|524.94|528.99|524.89|8
1631965480000|2021-09-18 11:44:40|529.03|524.93|528.94|524.84|529.03|524.93|528.93|524.83|6
1631965490000|2021-09-18 11:44:50|528.93|524.83|528.86|524.76|528.98|524.88|528.86|524.76|10
1631965500000|2021-09-18 11:45:00|528.85|524.75|528.76|524.66|528.85|524.75|528.75|524.65|14
1631965510000|2021-09-18 11:45:10|528.77|524.67|528.72|524.62|528.8|524.7|528.71|524.61|11
1631965520000|2021-09-18 11:45:20|528.74|524.64|528.68|524.58|528.74|524.64|528.68|524.58|5
1631965530000|2021-09-18 11:45:30|528.66|524.56|528.69|524.59|528.69|524.59|528.63|524.53|7
1631965540000|2021-09-18 11:45:40|528.68|524.58|528.65|524.55|528.7|524.6|528.62|524.52|10
1631965550000|2021-09-18 11:45:50|528.64|524.54|528.63|524.53|528.65|524.55|528.63|524.53|11
1631965570000|2021-09-18 11:46:10|528.54|524.44|528.67|524.57|528.67|524.57|528.54|524.44|11
1631965580000|2021-09-18 11:46:20|528.68|524.58|528.71|524.61|528.73|524.63|528.62|524.52|14
1631965590000|2021-09-18 11:46:30|528.68|524.58|528.63|524.53|528.69|524.59|528.63|524.53|20
1631965600000|2021-09-18 11:46:40|528.65|524.55|528.63|524.53|528.65|524.55|528.63|524.53|4
1631965610000|2021-09-18 11:46:50|528.64|524.54|528.7|524.6|528.7|524.6|528.63|524.53|14
1631965620000|2021-09-18 11:47:00|528.69|524.59|528.67|524.57|528.7|524.6|528.64|524.54|16
1631965630000|2021-09-18 11:47:10|528.7|524.6|528.77|524.67|528.77|524.67|528.7|524.6|14
1631965640000|2021-09-18 11:47:20|528.78|524.68|528.77|524.67|528.8|524.7|528.76|524.66|17
1631965650000|2021-09-18 11:47:30|528.76|524.66|528.82|524.72|528.82|524.72|528.76|524.66|18
1631965660000|2021-09-18 11:47:40|528.81|524.71|528.83|524.73|528.83|524.73|528.8|524.7|20
1631965670000|2021-09-18 11:47:50|528.82|524.72|528.76|524.66|528.82|524.72|528.7|524.6|15
1631965680000|2021-09-18 11:48:00|528.77|524.67|528.76|524.66|528.78|524.68|528.76|524.66|4
1631965690000|2021-09-18 11:48:10|528.78|524.68|528.81|524.71|528.88|524.78|528.78|524.68|15
1631965700000|2021-09-18 11:48:20|528.82|524.72|528.85|524.75|528.85|524.75|528.81|524.71|11
1631965710000|2021-09-18 11:48:30|528.83|524.73|528.85|524.75|528.89|524.79|528.82|524.72|10
1631965720000|2021-09-18 11:48:40|528.92|524.82|528.89|524.79|528.92|524.82|528.89|524.79|4
1631965730000|2021-09-18 11:48:50|528.92|524.82|528.87|524.77|528.92|524.82|528.86|524.76|11
1631965740000|2021-09-18 11:49:00|528.85|524.75|528.97|524.87|528.97|524.87|528.85|524.75|10
1631965750000|2021-09-18 11:49:10|528.98|524.88|528.98|524.88|528.98|524.88|528.98|524.88|1
1631965760000|2021-09-18 11:49:20|528.94|524.84|528.82|524.72|528.94|524.84|528.79|524.69|11
1631965770000|2021-09-18 11:49:30|528.81|524.71|528.82|524.72|528.82|524.72|528.78|524.68|7
1631965780000|2021-09-18 11:49:40|528.81|524.71|528.72|524.62|528.81|524.71|528.72|524.62|2
1631965790000|2021-09-18 11:49:50|528.71|524.61|528.69|524.59|528.76|524.66|528.69|524.59|10
1631965800000|2021-09-18 11:50:00|528.7|524.6|528.69|524.59|528.7|524.6|528.68|524.58|6
1631965810000|2021-09-18 11:50:10|528.7|524.6|528.69|524.59|528.7|524.6|528.68|524.58|6
1631965820000|2021-09-18 11:50:20|528.7|524.6|528.58|524.48|528.74|524.64|528.58|524.48|12
1631965830000|2021-09-18 11:50:30|528.57|524.47|528.57|524.47|528.59|524.49|528.51|524.41|12
1631965840000|2021-09-18 11:50:40|528.58|524.48|528.57|524.47|528.58|524.48|528.56|524.46|10
1631965850000|2021-09-18 11:50:50|528.58|524.48|528.31|524.21|528.58|524.48|528.29|524.19|9
1631965860000|2021-09-18 11:51:00|528.27|524.17|528.34|524.24|528.35|524.25|528.24|524.14|13
1631965870000|2021-09-18 11:51:10|528.35|524.25|528.36|524.26|528.36|524.26|528.33|524.23|13
1631965880000|2021-09-18 11:51:20|528.33|524.23|528.36|524.26|528.37|524.27|528.29|524.19|17
1631965890000|2021-09-18 11:51:30|528.33|524.23|528.35|524.25|528.35|524.25|528.33|524.23|2
1631965900000|2021-09-18 11:51:40|528.33|524.23|528.19|524.09|528.33|524.23|528.19|524.09|10
1631965910000|2021-09-18 11:51:50|528.21|524.11|528.2|524.1|528.22|524.12|528.19|524.09|11
1631965920000|2021-09-18 11:52:00|528.21|524.11|528.06|523.96|528.21|524.11|528.06|523.96|18
1631965930000|2021-09-18 11:52:10|528.07|523.97|528.04|523.94|528.08|523.98|528.04|523.94|10
1631965940000|2021-09-18 11:52:20|528.06|523.96|528.07|523.97|528.1|524|528.03|523.93|13
1631965950000|2021-09-18 11:52:30|528.1|524|527.98|523.88|528.11|524.01|527.97|523.87|19
1631965960000|2021-09-18 11:52:40|527.97|523.87|527.8|523.7|527.99|523.89|527.78|523.68|20
1631965970000|2021-09-18 11:52:50|527.79|523.69|527.7|523.6|527.8|523.7|527.68|523.58|22
1631965980000|2021-09-18 11:53:00|527.68|523.58|527.56|523.46|527.69|523.59|527.56|523.46|9
1631965990000|2021-09-18 11:53:10|527.57|523.47|527.61|523.51|527.61|523.51|527.54|523.44|9
1631966000000|2021-09-18 11:53:20|527.59|523.49|527.6|523.5|527.6|523.5|527.58|523.48|4
1631966010000|2021-09-18 11:53:30|527.59|523.49|527.32|523.22|527.61|523.51|527.31|523.21|22
1631966020000|2021-09-18 11:53:40|527.33|523.23|527.36|523.26|527.36|523.26|527.28|523.18|15
1631966030000|2021-09-18 11:53:50|527.33|523.23|527.23|523.13|527.34|523.24|527.2|523.1|22
1631966040000|2021-09-18 11:54:00|527.22|523.12|526.98|522.88|527.26|523.16|526.96|522.86|21
1631966050000|2021-09-18 11:54:10|527|522.9|526.79|522.69|527.01|522.91|526.79|522.69|24
1631966060000|2021-09-18 11:54:20|526.78|522.68|526.56|522.46|526.78|522.68|526.56|522.46|20
1631966070000|2021-09-18 11:54:30|526.46|522.36|526.55|522.45|526.57|522.47|526.42|522.32|26
1631966080000|2021-09-18 11:54:40|526.56|522.46|525.86|521.76|526.56|522.46|525.86|521.76|31
1631966090000|2021-09-18 11:54:50|525.77|521.67|525.44|521.34|525.92|521.82|525.44|521.34|33
1631966100000|2021-09-18 11:55:00|525.32|521.22|524.71|520.61|525.34|521.24|524.66|520.56|35
1631966110000|2021-09-18 11:55:10|524.72|520.62|524.19|520.09|525.02|520.92|523.95|519.85|34
1631966120000|2021-09-18 11:55:20|524.17|520.07|523.31|519.21|524.17|520.07|523.3|519.2|25
1631966130000|2021-09-18 11:55:30|523.34|519.24|523.16|519.06|523.46|519.36|523.14|519.04|27
1631966140000|2021-09-18 11:55:40|523.17|519.07|523.57|519.47|523.58|519.48|523.17|519.07|29
1631966150000|2021-09-18 11:55:50|523.6|519.5|524.23|520.13|524.23|520.13|523.6|519.5|20
1631966160000|2021-09-18 11:56:00|524.37|520.27|524.5|520.4|524.54|520.44|524.34|520.24|25
1631966170000|2021-09-18 11:56:10|524.51|520.41|524.81|520.71|524.84|520.74|524.51|520.41|25
1631966180000|2021-09-18 11:56:20|524.8|520.7|524.37|520.27|524.96|520.86|524.37|520.27|27
1631966190000|2021-09-18 11:56:30|524.34|520.24|524.1|520|524.34|520.24|524.09|519.99|25
1631966200000|2021-09-18 11:56:40|524.11|520.01|524.12|520.02|524.14|520.04|524.07|519.97|18
1631966210000|2021-09-18 11:56:50|524.16|520.06|524.14|520.04|524.17|520.07|524.01|519.91|28
1631966220000|2021-09-18 11:57:00|524.16|520.06|524.48|520.38|524.52|520.42|524.16|520.06|21
1631966230000|2021-09-18 11:57:10|524.49|520.39|524.6|520.5|524.63|520.53|524.47|520.37|20
1631966240000|2021-09-18 11:57:20|524.59|520.49|524.44|520.34|524.77|520.67|524.44|520.34|18
1631966250000|2021-09-18 11:57:30|524.45|520.35|524.56|520.46|524.58|520.48|524.45|520.35|11
1631966260000|2021-09-18 11:57:40|524.57|520.47|524.3|520.2|524.57|520.47|524.3|520.2|22
1631966270000|2021-09-18 11:57:50|524.28|520.18|524.45|520.35|524.45|520.35|524.26|520.16|16
1631966280000|2021-09-18 11:58:00|524.42|520.32|524.48|520.38|524.51|520.41|524.41|520.31|13
1631966290000|2021-09-18 11:58:10|524.5|520.4|524.33|520.23|524.5|520.4|524.33|520.23|18
1631966300000|2021-09-18 11:58:20|524.28|520.18|524.33|520.23|524.33|520.23|524.26|520.16|13
1631966310000|2021-09-18 11:58:30|524.31|520.21|524.21|520.11|524.31|520.21|524.21|520.11|14
1631966320000|2021-09-18 11:58:40|524.23|520.13|523.78|519.68|524.23|520.13|523.76|519.66|19
1631966330000|2021-09-18 11:58:50|523.77|519.67|523.58|519.48|523.79|519.69|523.55|519.45|24
1631966340000|2021-09-18 11:59:00|523.56|519.46|523.15|519.05|523.6|519.5|523.15|519.05|20
1631966350000|2021-09-18 11:59:10|523.18|519.08|522.61|518.51|523.18|519.08|522.4|518.3|33
1631966360000|2021-09-18 11:59:20|522.65|518.55|521.12|517.02|522.65|518.55|521.1|517|34
1631966370000|2021-09-18 11:59:30|521.18|517.08|522.49|518.39|522.66|518.56|521.15|517.05|34
1631966380000|2021-09-18 11:59:40|522.5|518.4|522.67|518.57|522.67|518.57|522.21|518.11|24
1631966390000|2021-09-18 11:59:50|522.68|518.58|522.91|518.81|522.91|518.81|522.68|518.58|12
1631966400000|2021-09-18 12:00:00|522.9|518.8|523.73|519.63|523.73|519.63|522.9|518.8|24
1631966410000|2021-09-18 12:00:10|523.74|519.64|524.61|520.51|524.61|520.51|523.73|519.63|23
1631966420000|2021-09-18 12:00:20|524.62|520.52|524.68|520.58|524.75|520.65|524.62|520.52|22
1631966430000|2021-09-18 12:00:30|524.71|520.61|525.09|520.99|525.11|521.01|524.71|520.61|24
1631966440000|2021-09-18 12:00:40|525.14|521.04|524.78|520.68|525.33|521.23|524.78|520.68|23
1631966450000|2021-09-18 12:00:50|524.77|520.67|523.63|519.53|524.77|520.67|523.63|519.53|30
1631966460000|2021-09-18 12:01:00|523.62|519.52|522.48|518.38|523.64|519.54|522.48|518.38|34
1631966470000|2021-09-18 12:01:10|522.49|518.39|522.19|518.09|522.49|518.39|522.01|517.91|27
1631966480000|2021-09-18 12:01:20|522.2|518.1|522.21|518.11|522.49|518.39|522.2|518.1|28
1631966490000|2021-09-18 12:01:30|522.26|518.16|522.47|518.37|522.58|518.48|522.26|518.16|25
1631966500000|2021-09-18 12:01:40|522.49|518.39|522.62|518.52|522.65|518.55|522.48|518.38|20
1631966510000|2021-09-18 12:01:50|522.6|518.5|522.04|517.94|522.67|518.57|522.04|517.94|26
1631966520000|2021-09-18 12:02:00|521.98|517.88|521.9|517.8|521.98|517.88|521.77|517.67|25
1631966530000|2021-09-18 12:02:10|521.91|517.81|522.39|518.29|522.43|518.33|521.9|517.8|24
1631966540000|2021-09-18 12:02:20|522.38|518.28|521.92|517.82|522.38|518.28|521.88|517.78|29
1631966550000|2021-09-18 12:02:30|521.9|517.8|522.57|518.47|522.58|518.48|521.89|517.79|30
1631966560000|2021-09-18 12:02:40|522.58|518.48|522.45|518.35|522.63|518.53|522.38|518.28|16
1631966570000|2021-09-18 12:02:50|522.46|518.36|522.43|518.33|522.5|518.4|522.43|518.33|12
1631966580000|2021-09-18 12:03:00|522.44|518.34|522.29|518.19|522.44|518.34|522.29|518.19|12
1631966590000|2021-09-18 12:03:10|522.32|518.22|522.72|518.62|522.74|518.64|522.28|518.18|25
1631966600000|2021-09-18 12:03:20|522.8|518.7|523.19|519.09|523.34|519.24|522.8|518.7|28
1631966610000|2021-09-18 12:03:30|523.13|519.03|523.05|518.95|523.13|519.03|523.03|518.93|12
1631966620000|2021-09-18 12:03:40|523.04|518.94|523.5|519.4|523.5|519.4|522.89|518.79|19
1631966630000|2021-09-18 12:03:50|523.48|519.38|523.97|519.87|524.08|519.98|523.48|519.38|21
1631966640000|2021-09-18 12:04:00|523.98|519.88|523.72|519.62|524.01|519.91|523.71|519.61|29
1631966650000|2021-09-18 12:04:10|523.73|519.63|523.78|519.68|523.8|519.7|523.73|519.63|18
1631966660000|2021-09-18 12:04:20|523.79|519.69|523.79|519.69|523.81|519.71|523.61|519.51|22
1631966670000|2021-09-18 12:04:30|523.78|519.68|523.35|519.25|523.78|519.68|523.35|519.25|20
1631966680000|2021-09-18 12:04:40|523.34|519.24|523.47|519.37|523.47|519.37|523.31|519.21|14
1631966690000|2021-09-18 12:04:50|523.48|519.38|523.45|519.35|523.71|519.61|523.45|519.35|23
1631966700000|2021-09-18 12:05:00|523.46|519.36|523.74|519.64|523.75|519.65|523.44|519.34|23
1631966710000|2021-09-18 12:05:10|523.76|519.66|523.79|519.69|523.9|519.8|523.7|519.6|19
1631966720000|2021-09-18 12:05:20|523.84|519.74|524.59|520.49|524.65|520.55|523.84|519.74|27
1631966730000|2021-09-18 12:05:30|524.6|520.5|524.8|520.7|524.8|520.7|524.59|520.49|18
1631966740000|2021-09-18 12:05:40|524.81|520.71|525.27|521.17|525.27|521.17|524.81|520.71|23
1631966750000|2021-09-18 12:05:50|525.38|521.28|525.48|521.38|525.6|521.5|525.38|521.28|21
1631966760000|2021-09-18 12:06:00|525.46|521.36|525.04|520.94|525.48|521.38|525.02|520.92|21
1631966770000|2021-09-18 12:06:10|525.05|520.95|524.66|520.56|525.06|520.96|524.66|520.56|18
1631966780000|2021-09-18 12:06:20|524.67|520.57|524.63|520.53|524.79|520.69|524.61|520.51|21
1631966790000|2021-09-18 12:06:30|524.61|520.51|525.2|521.1|525.2|521.1|524.61|520.51|25
1631966800000|2021-09-18 12:06:40|525.19|521.09|525.55|521.45|525.55|521.45|525.19|521.09|17
1631966810000|2021-09-18 12:06:50|525.57|521.47|525.57|521.47|525.67|521.57|525.52|521.42|17
1631966820000|2021-09-18 12:07:00|525.59|521.49|525.65|521.55|525.67|521.57|525.56|521.46|13
1631966830000|2021-09-18 12:07:10|525.67|521.57|525.65|521.55|525.73|521.63|525.62|521.52|9
1631966840000|2021-09-18 12:07:20|525.61|521.51|525.7|521.6|525.7|521.6|525.38|521.28|24
1631966850000|2021-09-18 12:07:30|525.71|521.61|526.18|522.08|526.18|522.08|525.68|521.58|25
1631966860000|2021-09-18 12:07:40|526.24|522.14|526.14|522.04|526.24|522.14|526.04|521.94|20
1631966870000|2021-09-18 12:07:50|526.16|522.06|526.06|521.96|526.23|522.13|525.99|521.89|20
1631966880000|2021-09-18 12:08:00|526.05|521.95|526.17|522.07|526.17|522.07|526.04|521.94|26
1631966890000|2021-09-18 12:08:10|526.18|522.08|526.28|522.18|526.33|522.23|526.13|522.03|20
1631966900000|2021-09-18 12:08:20|526.29|522.19|525.73|521.63|526.31|522.21|525.68|521.58|23
1631966910000|2021-09-18 12:08:30|525.75|521.65|525.82|521.72|525.82|521.72|525.71|521.61|9
1631966920000|2021-09-18 12:08:40|525.83|521.73|526.18|522.08|526.18|522.08|525.83|521.73|25
1631966930000|2021-09-18 12:08:50|526.15|522.05|526.43|522.33|526.43|522.33|526.14|522.04|19
1631966940000|2021-09-18 12:09:00|526.46|522.36|526.54|522.44|526.54|522.44|526.44|522.34|10
1631966950000|2021-09-18 12:09:10|526.55|522.45|526.74|522.64|526.75|522.65|526.54|522.44|14
1631966960000|2021-09-18 12:09:20|526.75|522.65|526.77|522.67|526.97|522.87|526.75|522.65|25
1631966970000|2021-09-18 12:09:30|526.78|522.68|526.67|522.57|526.81|522.71|526.58|522.48|21
1631966980000|2021-09-18 12:09:40|526.65|522.55|526.56|522.46|526.68|522.58|526.54|522.44|14
1631966990000|2021-09-18 12:09:50|526.57|522.47|526.47|522.37|526.58|522.48|526.47|522.37|12
1631967000000|2021-09-18 12:10:00|526.48|522.38|526.7|522.6|526.71|522.61|526.47|522.37|26
1631967010000|2021-09-18 12:10:10|526.72|522.62|527.04|522.94|527.04|522.94|526.72|522.62|14
1631967020000|2021-09-18 12:10:20|526.99|522.89|527.34|523.24|527.37|523.27|526.99|522.89|17
1631967030000|2021-09-18 12:10:30|527.35|523.25|527.83|523.73|527.83|523.73|527.29|523.19|27
1631967040000|2021-09-18 12:10:40|527.84|523.74|527.84|523.74|527.84|523.74|527.61|523.51|26
1631967050000|2021-09-18 12:10:50|527.82|523.72|527.85|523.75|527.94|523.84|527.81|523.71|28
1631967060000|2021-09-18 12:11:00|527.86|523.76|527.26|523.16|527.89|523.79|527.25|523.15|23
1631967070000|2021-09-18 12:11:10|527.25|523.15|526.93|522.83|527.25|523.15|526.92|522.82|24
1631967080000|2021-09-18 12:11:20|526.96|522.86|527.69|523.59|527.69|523.59|526.95|522.85|26
1631967090000|2021-09-18 12:11:30|527.71|523.61|527.4|523.3|527.78|523.68|527.4|523.3|28
1631967100000|2021-09-18 12:11:40|527.41|523.31|527.36|523.26|527.54|523.44|527.34|523.24|24
1631967110000|2021-09-18 12:11:50|527.37|523.27|527.69|523.59|527.78|523.68|527.35|523.25|25
1631967120000|2021-09-18 12:12:00|527.68|523.58|527.24|523.14|527.72|523.62|527.16|523.06|26
1631967130000|2021-09-18 12:12:10|527.26|523.16|527.69|523.59|527.69|523.59|527.26|523.16|25
1631967140000|2021-09-18 12:12:20|527.68|523.58|527.53|523.43|527.7|523.6|527.52|523.42|14
1631967150000|2021-09-18 12:12:30|527.47|523.37|527.48|523.38|527.48|523.38|527.39|523.29|20
1631967160000|2021-09-18 12:12:40|527.47|523.37|527.48|523.38|527.48|523.38|527.46|523.36|4
1631967170000|2021-09-18 12:12:50|527.49|523.39|527.49|523.39|527.49|523.39|527.49|523.39|1
1631967180000|2021-09-18 12:13:00|527.52|523.42|527.48|523.38|527.56|523.46|527.47|523.37|13
1631967190000|2021-09-18 12:13:10|527.47|523.37|527.25|523.15|527.47|523.37|527.25|523.15|11
1631967200000|2021-09-18 12:13:20|527.24|523.14|527.4|523.3|527.4|523.3|527.23|523.13|13
1631967210000|2021-09-18 12:13:30|527.38|523.28|527.4|523.3|527.43|523.33|527.27|523.17|20
1631967220000|2021-09-18 12:13:40|527.41|523.31|527.5|523.4|527.62|523.52|527.4|523.3|20
1631967230000|2021-09-18 12:13:50|527.49|523.39|527.45|523.35|527.49|523.39|527.3|523.2|17
1631967240000|2021-09-18 12:14:00|527.47|523.37|527.43|523.33|527.48|523.38|527.43|523.33|5
1631967250000|2021-09-18 12:14:10|527.44|523.34|527.44|523.34|527.45|523.35|527.43|523.33|4
1631967260000|2021-09-18 12:14:20|527.43|523.33|527.38|523.28|527.45|523.35|527.37|523.27|9
1631967270000|2021-09-18 12:14:30|527.37|523.27|527.34|523.24|527.38|523.28|527.28|523.18|21
1631967280000|2021-09-18 12:14:40|527.32|523.22|527.33|523.23|527.36|523.26|527.28|523.18|17
1631967290000|2021-09-18 12:14:50|527.28|523.18|527.12|523.02|527.3|523.2|527.06|522.96|19
1631967300000|2021-09-18 12:15:00|527.13|523.03|526.82|522.72|527.13|523.03|526.82|522.72|20
1631967310000|2021-09-18 12:15:10|526.83|522.73|526.8|522.7|526.85|522.75|526.72|522.62|20
1631967320000|2021-09-18 12:15:20|526.79|522.69|526.69|522.59|526.79|522.69|526.66|522.56|23
1631967330000|2021-09-18 12:15:30|526.67|522.57|526.13|522.03|526.67|522.57|526.11|522.01|26
1631967340000|2021-09-18 12:15:40|526.11|522.01|526.27|522.17|526.31|522.21|526.1|522|13
1631967350000|2021-09-18 12:15:50|526.28|522.18|526.38|522.28|526.45|522.35|526.28|522.18|18
1631967360000|2021-09-18 12:16:00|526.4|522.3|526.52|522.42|526.52|522.42|526.4|522.3|22
1631967370000|2021-09-18 12:16:10|526.53|522.43|526.8|522.7|526.82|522.72|526.53|522.43|23
1631967380000|2021-09-18 12:16:20|526.81|522.71|526.75|522.65|526.82|522.72|526.73|522.63|14
1631967390000|2021-09-18 12:16:30|526.79|522.69|526.63|522.53|526.79|522.69|526.58|522.48|14
1631967400000|2021-09-18 12:16:40|526.6|522.5|526.61|522.51|526.62|522.52|526.54|522.44|11
1631967410000|2021-09-18 12:16:50|526.6|522.5|526.81|522.71|526.84|522.74|526.6|522.5|21
1631967420000|2021-09-18 12:17:00|526.8|522.7|527.33|523.23|527.33|523.23|526.8|522.7|25
1631967430000|2021-09-18 12:17:10|527.31|523.21|527.26|523.16|527.32|523.22|527.26|523.16|6
1631967440000|2021-09-18 12:17:20|527.24|523.14|527.15|523.05|527.24|523.14|527.1|523|15
1631967450000|2021-09-18 12:17:30|527.13|523.03|527.26|523.16|527.3|523.2|527.13|523.03|12
1631967460000|2021-09-18 12:17:40|527.28|523.18|527.44|523.34|527.44|523.34|527.28|523.18|12
1631967470000|2021-09-18 12:17:50|527.45|523.35|527.28|523.18|527.51|523.41|527.27|523.17|19
1631967480000|2021-09-18 12:18:00|527.23|523.13|527.65|523.55|527.65|523.55|527.22|523.12|15
1631967490000|2021-09-18 12:18:10|527.64|523.54|527.63|523.53|527.65|523.55|527.63|523.53|4
1631967500000|2021-09-18 12:18:20|527.6|523.5|527.56|523.46|527.64|523.54|527.54|523.44|14
1631967510000|2021-09-18 12:18:30|527.53|523.43|527.52|523.42|527.53|523.43|527.51|523.41|3
1631967520000|2021-09-18 12:18:40|527.53|523.43|527.54|523.44|527.54|523.44|527.49|523.39|11
1631967530000|2021-09-18 12:18:50|527.57|523.47|527.64|523.54|527.65|523.55|527.56|523.46|10
1631967540000|2021-09-18 12:19:00|527.62|523.52|527.63|523.53|527.64|523.54|527.62|523.52|7
1631967550000|2021-09-18 12:19:10|527.61|523.51|527.62|523.52|527.62|523.52|527.59|523.49|5
1631967560000|2021-09-18 12:19:20|527.63|523.53|527.93|523.83|527.93|523.83|527.63|523.53|15
1631967570000|2021-09-18 12:19:30|527.91|523.81|528.06|523.96|528.1|524|527.9|523.8|11
1631967580000|2021-09-18 12:19:40|528.08|523.98|528.1|524|528.1|524|528.08|523.98|2
1631967590000|2021-09-18 12:19:50|528.11|524.01|528.15|524.05|528.17|524.07|528.11|524.01|4
1631967600000|2021-09-18 12:20:00|528.19|524.09|528.3|524.2|528.31|524.21|528.19|524.09|15
1631967610000|2021-09-18 12:20:10|528.29|524.19|528.26|524.16|528.31|524.21|528.26|524.16|4
1631967620000|2021-09-18 12:20:20|528.27|524.17|528.32|524.22|528.34|524.24|528.26|524.16|7
1631967630000|2021-09-18 12:20:30|528.31|524.21|528.37|524.27|528.37|524.27|528.31|524.21|10
1631967640000|2021-09-18 12:20:40|528.43|524.33|528.55|524.45|528.57|524.47|528.43|524.33|8
1631967650000|2021-09-18 12:20:50|528.56|524.46|528.54|524.44|528.56|524.46|528.53|524.43|7
1631967660000|2021-09-18 12:21:00|528.53|524.43|528.66|524.56|528.67|524.57|528.53|524.43|13
1631967670000|2021-09-18 12:21:10|528.68|524.58|528.66|524.56|528.73|524.63|528.66|524.56|11
1631967680000|2021-09-18 12:21:20|528.67|524.57|528.71|524.61|528.71|524.61|528.66|524.56|5
1631967690000|2021-09-18 12:21:30|528.73|524.63|528.67|524.57|528.79|524.69|528.67|524.57|9
1631967700000|2021-09-18 12:21:40|528.65|524.55|528.27|524.17|528.65|524.55|528.27|524.17|15
1631967710000|2021-09-18 12:21:50|528.21|524.11|528.27|524.17|528.3|524.2|528.18|524.08|15
1631967720000|2021-09-18 12:22:00|528.28|524.18|528.14|524.04|528.28|524.18|528.14|524.04|14
1631967730000|2021-09-18 12:22:10|528.17|524.07|528.22|524.12|528.24|524.14|528.17|524.07|10
1631967740000|2021-09-18 12:22:20|528.21|524.11|528.21|524.11|528.22|524.12|528.21|524.11|3
1631967750000|2021-09-18 12:22:30|528.2|524.1|528.56|524.46|528.57|524.47|528.13|524.03|21
1631967760000|2021-09-18 12:22:40|528.57|524.47|528.72|524.62|528.73|524.63|528.56|524.46|9
1631967770000|2021-09-18 12:22:50|528.7|524.6|528.55|524.45|528.7|524.6|528.54|524.44|11
1631967780000|2021-09-18 12:23:00|528.51|524.41|528.48|524.38|528.53|524.43|528.47|524.37|12
1631967790000|2021-09-18 12:23:10|528.46|524.36|528.35|524.25|528.49|524.39|528.35|524.25|12
1631967800000|2021-09-18 12:23:20|528.33|524.23|528.33|524.23|528.38|524.28|528.33|524.23|7
1631967810000|2021-09-18 12:23:30|528.36|524.26|528.44|524.34|528.44|524.34|528.36|524.26|10
1631967820000|2021-09-18 12:23:40|528.45|524.35|528.55|524.45|528.55|524.45|528.45|524.35|11
1631967830000|2021-09-18 12:23:50|528.54|524.44|528.54|524.44|528.55|524.45|528.51|524.41|5
1631967840000|2021-09-18 12:24:00|528.52|524.42|528.67|524.57|528.68|524.58|528.52|524.42|17
1631967850000|2021-09-18 12:24:10|528.65|524.55|528.84|524.74|528.84|524.74|528.62|524.52|18
1631967860000|2021-09-18 12:24:20|528.83|524.73|528.88|524.78|528.88|524.78|528.82|524.72|13
1631967870000|2021-09-18 12:24:30|528.86|524.76|528.81|524.71|528.89|524.79|528.76|524.66|12
1631967880000|2021-09-18 12:24:40|528.82|524.72|529.12|525.02|529.13|525.03|528.82|524.72|14
1631967890000|2021-09-18 12:24:50|529.13|525.03|529.17|525.07|529.21|525.11|529.13|525.03|17
1631967900000|2021-09-18 12:25:00|529.16|525.06|528.87|524.77|529.16|525.06|528.84|524.74|17
1631967910000|2021-09-18 12:25:10|528.88|524.78|528.92|524.82|528.97|524.87|528.87|524.77|23
1631967920000|2021-09-18 12:25:20|528.94|524.84|529.11|525.01|529.14|525.04|528.84|524.74|11
1631967930000|2021-09-18 12:25:30|529.12|525.02|529.12|525.02|529.19|525.09|529.07|524.97|18
1631967940000|2021-09-18 12:25:40|529.13|525.03|529.11|525.01|529.24|525.14|529.11|525.01|16
1631967950000|2021-09-18 12:25:50|529.1|525|528.91|524.81|529.12|525.02|528.91|524.81|14
1631967960000|2021-09-18 12:26:00|528.86|524.76|528.85|524.75|528.86|524.76|528.82|524.72|10
1631967970000|2021-09-18 12:26:10|528.86|524.76|528.83|524.73|528.86|524.76|528.83|524.73|7
1631967990000|2021-09-18 12:26:30|528.82|524.72|528.81|524.71|528.82|524.72|528.81|524.71|2
1631968000000|2021-09-18 12:26:40|528.83|524.73|528.85|524.75|528.86|524.76|528.82|524.72|11
1631968010000|2021-09-18 12:26:50|528.84|524.74|528.83|524.73|528.86|524.76|528.82|524.72|6
1631968020000|2021-09-18 12:27:00|528.84|524.74|528.86|524.76|528.86|524.76|528.83|524.73|4
1631968040000|2021-09-18 12:27:20|528.87|524.77|528.86|524.76|528.87|524.77|528.86|524.76|2
1631968050000|2021-09-18 12:27:30|528.8|524.7|528.68|524.58|528.8|524.7|528.66|524.56|9
1631968060000|2021-09-18 12:27:40|528.71|524.61|528.67|524.57|528.73|524.63|528.66|524.56|14
1631968070000|2021-09-18 12:27:50|528.65|524.55|528.67|524.57|528.67|524.57|528.62|524.52|7
1631968080000|2021-09-18 12:28:00|528.66|524.56|528.6|524.5|528.66|524.56|528.59|524.49|6
1631968090000|2021-09-18 12:28:10|528.59|524.49|528.6|524.5|528.67|524.57|528.59|524.49|7
1631968100000|2021-09-18 12:28:20|528.62|524.52|528.62|524.52|528.62|524.52|528.52|524.42|3
1631968110000|2021-09-18 12:28:30|528.63|524.53|528.52|524.42|528.63|524.53|528.52|524.42|7
1631968120000|2021-09-18 12:28:40|528.51|524.41|528.44|524.34|528.51|524.41|528.43|524.33|13
1631968130000|2021-09-18 12:28:50|528.43|524.33|528.44|524.34|528.44|524.34|528.43|524.33|4
1631968140000|2021-09-18 12:29:00|528.43|524.33|528.35|524.25|528.43|524.33|528.35|524.25|5
1631968150000|2021-09-18 12:29:10|528.34|524.24|528.32|524.22|528.34|524.24|528.29|524.19|6
1631968160000|2021-09-18 12:29:20|528.29|524.19|528.26|524.16|528.29|524.19|528.24|524.14|8
1631968170000|2021-09-18 12:29:30|528.25|524.15|527.85|523.75|528.25|524.15|527.85|523.75|17
1631968180000|2021-09-18 12:29:40|527.81|523.71|527.15|523.05|527.81|523.71|527.13|523.03|27
1631968190000|2021-09-18 12:29:50|527.13|523.03|526.86|522.76|527.13|523.03|526.86|522.76|16
1631968200000|2021-09-18 12:30:00|526.88|522.78|527.09|522.99|527.13|523.03|526.88|522.78|26
1631968210000|2021-09-18 12:30:10|527.08|522.98|527.31|523.21|527.33|523.23|527.08|522.98|18
1631968220000|2021-09-18 12:30:20|527.32|523.22|527.34|523.24|527.38|523.28|527.26|523.16|21
1631968230000|2021-09-18 12:30:30|527.31|523.21|527.67|523.57|527.67|523.57|527.31|523.21|18
1631968240000|2021-09-18 12:30:40|527.68|523.58|527.86|523.76|527.86|523.76|527.68|523.58|11
1631968250000|2021-09-18 12:30:50|527.87|523.77|528.01|523.91|528.11|524.01|527.8|523.7|26
1631968260000|2021-09-18 12:31:00|527.97|523.87|527.6|523.5|527.97|523.87|527.6|523.5|18
1631968270000|2021-09-18 12:31:10|527.59|523.49|527.39|523.29|527.6|523.5|527.39|523.29|12
1631968280000|2021-09-18 12:31:20|527.36|523.26|527.22|523.12|527.36|523.26|527.21|523.11|20
1631968290000|2021-09-18 12:31:30|527.16|523.06|526.88|522.78|527.16|523.06|526.88|522.78|14
1631968300000|2021-09-18 12:31:40|526.83|522.73|526.81|522.71|526.84|522.74|526.76|522.66|16
1631968310000|2021-09-18 12:31:50|526.76|522.66|527.35|523.25|527.35|523.25|526.7|522.6|22
1631968320000|2021-09-18 12:32:00|527.46|523.36|527.94|523.84|527.94|523.84|527.46|523.36|23
1631968330000|2021-09-18 12:32:10|527.91|523.81|527.73|523.63|527.99|523.89|527.7|523.6|21
1631968340000|2021-09-18 12:32:20|527.72|523.62|528.12|524.02|528.12|524.02|527.7|523.6|27
1631968350000|2021-09-18 12:32:30|528.13|524.03|528.27|524.17|528.37|524.27|528.13|524.03|21
1631968360000|2021-09-18 12:32:40|528.26|524.16|528.11|524.01|528.28|524.18|528.11|524.01|9
1631968370000|2021-09-18 12:32:50|528.12|524.02|528.18|524.08|528.22|524.12|528.1|524|20
1631968380000|2021-09-18 12:33:00|528.17|524.07|528.16|524.06|528.18|524.08|528.12|524.02|18
1631968390000|2021-09-18 12:33:10|528.17|524.07|528.07|523.97|528.21|524.11|528.07|523.97|9
1631968400000|2021-09-18 12:33:20|528.08|523.98|527.98|523.88|528.12|524.02|527.95|523.85|19
1631968410000|2021-09-18 12:33:30|527.96|523.86|527.61|523.51|527.96|523.86|527.59|523.49|20
1631968420000|2021-09-18 12:33:40|527.6|523.5|527.56|523.46|527.61|523.51|527.55|523.45|15
1631968430000|2021-09-18 12:33:50|527.57|523.47|527.57|523.47|527.58|523.48|527.56|523.46|5
1631968440000|2021-09-18 12:34:00|527.56|523.46|527.63|523.53|527.66|523.56|527.56|523.46|9
1631968450000|2021-09-18 12:34:10|527.64|523.54|527.65|523.55|527.65|523.55|527.62|523.52|9
1631968460000|2021-09-18 12:34:20|527.64|523.54|528|523.9|528.03|523.93|527.64|523.54|21
1631968470000|2021-09-18 12:34:30|528.02|523.92|528.06|523.96|528.16|524.06|527.97|523.87|15
1631968480000|2021-09-18 12:34:40|528.04|523.94|527.79|523.69|528.04|523.94|527.79|523.69|23
1631968490000|2021-09-18 12:34:50|527.78|523.68|527.69|523.59|527.78|523.68|527.66|523.56|10
1631968500000|2021-09-18 12:35:00|527.7|523.6|526.91|522.81|527.7|523.6|526.91|522.81|24
1631968510000|2021-09-18 12:35:10|526.92|522.82|526.84|522.74|526.97|522.87|526.84|522.74|7
1631968520000|2021-09-18 12:35:20|526.83|522.73|526.67|522.57|526.83|522.73|526.67|522.57|15
1631968530000|2021-09-18 12:35:30|526.68|522.58|526.41|522.31|526.68|522.58|526.39|522.29|24
1631968540000|2021-09-18 12:35:40|526.42|522.32|526.17|522.07|526.42|522.32|526.17|522.07|17
1631968550000|2021-09-18 12:35:50|526.19|522.09|525.98|521.88|526.19|522.09|525.98|521.88|24
1631968560000|2021-09-18 12:36:00|526|521.9|525.89|521.79|526.01|521.91|525.81|521.71|23
1631968570000|2021-09-18 12:36:10|525.87|521.77|525.95|521.85|525.95|521.85|525.82|521.72|14
1631968580000|2021-09-18 12:36:20|525.92|521.82|525.92|521.82|525.92|521.82|525.91|521.81|5
1631968590000|2021-09-18 12:36:30|525.91|521.81|525.1|521|525.91|521.81|525.09|520.99|22
1631968600000|2021-09-18 12:36:40|525.11|521.01|524.8|520.7|525.11|521.01|524.78|520.68|28
1631968610000|2021-09-18 12:36:50|524.79|520.69|524.55|520.45|524.79|520.69|524.5|520.4|28
1631968620000|2021-09-18 12:37:00|524.56|520.46|525.18|521.08|525.26|521.16|524.56|520.46|29
1631968630000|2021-09-18 12:37:10|525.16|521.06|525.03|520.93|525.16|521.06|525.03|520.93|13
1631968640000|2021-09-18 12:37:20|525.05|520.95|524.74|520.64|525.06|520.96|524.72|520.62|18
1631968650000|2021-09-18 12:37:30|524.73|520.63|524.71|520.61|524.74|520.64|524.6|520.5|20
1631968660000|2021-09-18 12:37:40|524.68|520.58|524.6|520.5|524.68|520.58|524.58|520.48|13
1631968670000|2021-09-18 12:37:50|524.59|520.49|524.61|520.51|524.71|520.61|524.54|520.44|23
1631968680000|2021-09-18 12:38:00|524.56|520.46|524.51|520.41|524.57|520.47|524.49|520.39|16
1631968690000|2021-09-18 12:38:10|524.54|520.44|524.92|520.82|524.95|520.85|524.54|520.44|23
1631968700000|2021-09-18 12:38:20|524.88|520.78|524.78|520.68|524.88|520.78|524.78|520.68|15
1631968710000|2021-09-18 12:38:30|524.77|520.67|524.12|520.02|524.77|520.67|524.12|520.02|26
1631968720000|2021-09-18 12:38:40|524.1|520|524.25|520.15|524.25|520.15|523.97|519.87|24
1631968730000|2021-09-18 12:38:50|524.32|520.22|524.4|520.3|524.45|520.35|524.32|520.22|19
1631968740000|2021-09-18 12:39:00|524.44|520.34|524.85|520.75|524.85|520.75|524.42|520.32|26
1631968750000|2021-09-18 12:39:10|525.04|520.94|524.35|520.25|525.08|520.98|524.35|520.25|29
1631968760000|2021-09-18 12:39:20|524.3|520.2|524.23|520.13|524.35|520.25|524.23|520.13|16
1631968770000|2021-09-18 12:39:30|524.24|520.14|524.04|519.94|524.24|520.14|524.03|519.93|20
1631968780000|2021-09-18 12:39:40|524.01|519.91|523.76|519.66|524.01|519.91|523.68|519.58|29
1631968790000|2021-09-18 12:39:50|523.81|519.71|523.65|519.55|523.93|519.83|523.58|519.48|25
1631968800000|2021-09-18 12:40:00|523.66|519.56|523.98|519.88|524|519.9|523.64|519.54|21
1631968810000|2021-09-18 12:40:10|523.99|519.89|524.47|520.37|524.47|520.37|523.99|519.89|26
1631968820000|2021-09-18 12:40:20|524.53|520.43|524.92|520.82|524.92|520.82|524.53|520.43|23
1631968830000|2021-09-18 12:40:30|524.94|520.84|525|520.9|525.19|521.09|524.93|520.83|18
1631968840000|2021-09-18 12:40:40|525.01|520.91|524.5|520.4|525.01|520.91|524.5|520.4|19
1631968850000|2021-09-18 12:40:50|524.49|520.39|524.48|520.38|524.49|520.39|524.28|520.18|21
1631968860000|2021-09-18 12:41:00|524.49|520.39|524.79|520.69|524.85|520.75|524.49|520.39|25
1631968870000|2021-09-18 12:41:10|524.78|520.68|524.4|520.3|525.02|520.92|524.4|520.3|31
1631968880000|2021-09-18 12:41:20|524.29|520.19|524.44|520.34|524.46|520.36|524.21|520.11|21
1631968890000|2021-09-18 12:41:30|524.45|520.35|524.21|520.11|524.51|520.41|524.12|520.02|27
1631968900000|2021-09-18 12:41:40|524.18|520.08|524.34|520.24|524.34|520.24|524.17|520.07|16
1631968910000|2021-09-18 12:41:50|524.36|520.26|524.35|520.25|524.42|520.32|524.33|520.23|10
1631968920000|2021-09-18 12:42:00|524.42|520.32|524.05|519.95|524.44|520.34|524.05|519.95|21
1631968930000|2021-09-18 12:42:10|524.07|519.97|524.38|520.28|524.43|520.33|524.05|519.95|15
1631968940000|2021-09-18 12:42:20|524.48|520.38|524.47|520.37|524.59|520.49|524.44|520.34|20
1631968950000|2021-09-18 12:42:30|524.46|520.36|524.59|520.49|524.62|520.52|524.41|520.31|15
1631968960000|2021-09-18 12:42:40|524.65|520.55|524.81|520.71|524.87|520.77|524.65|520.55|14
1631968970000|2021-09-18 12:42:50|524.79|520.69|524.57|520.47|524.79|520.69|524.57|520.47|17
1631968980000|2021-09-18 12:43:00|524.56|520.46|524.59|520.49|524.6|520.5|524.55|520.45|9
1631968990000|2021-09-18 12:43:10|524.6|520.5|524.72|520.62|524.72|520.62|524.6|520.5|8
1631969000000|2021-09-18 12:43:20|524.77|520.67|524.99|520.89|525|520.9|524.76|520.66|14
1631969010000|2021-09-18 12:43:30|525.01|520.91|525.32|521.22|525.33|521.23|525.01|520.91|20
1631969020000|2021-09-18 12:43:40|525.28|521.18|525.07|520.97|525.28|521.18|525.07|520.97|16
1631969030000|2021-09-18 12:43:50|525.08|520.98|525.16|521.06|525.16|521.06|525.08|520.98|8
1631969040000|2021-09-18 12:44:00|525.21|521.11|525.44|521.34|525.44|521.34|525.21|521.11|18
1631969050000|2021-09-18 12:44:10|525.4|521.3|525.33|521.23|525.41|521.31|525.33|521.23|11
1631969060000|2021-09-18 12:44:20|525.34|521.24|525.2|521.1|525.34|521.24|525.19|521.09|15
1631969070000|2021-09-18 12:44:30|525.19|521.09|525.44|521.34|525.45|521.35|525.19|521.09|20
1631969080000|2021-09-18 12:44:40|525.45|521.35|525.48|521.38|525.49|521.39|525.45|521.35|6
1631969090000|2021-09-18 12:44:50|525.41|521.31|525.46|521.36|525.46|521.36|525.25|521.15|16
1631969100000|2021-09-18 12:45:00|525.47|521.37|525.9|521.8|525.91|521.81|525.46|521.36|21
1631969110000|2021-09-18 12:45:10|525.87|521.77|525.85|521.75|525.91|521.81|525.8|521.7|13
1631969120000|2021-09-18 12:45:20|525.84|521.74|525.81|521.71|525.92|521.82|525.81|521.71|11
1631969130000|2021-09-18 12:45:30|525.82|521.72|525.82|521.72|525.88|521.78|525.81|521.71|14
1631969140000|2021-09-18 12:45:40|525.89|521.79|525.94|521.84|525.94|521.84|525.88|521.78|4
1631969150000|2021-09-18 12:45:50|525.91|521.81|525.84|521.74|525.91|521.81|525.84|521.74|5
1631969160000|2021-09-18 12:46:00|525.85|521.75|525.89|521.79|525.96|521.86|525.85|521.75|15
1631969170000|2021-09-18 12:46:10|525.88|521.78|525.96|521.86|525.96|521.86|525.88|521.78|6
1631969180000|2021-09-18 12:46:20|525.92|521.82|525.82|521.72|525.94|521.84|525.8|521.7|7
1631969190000|2021-09-18 12:46:30|525.81|521.71|525.78|521.68|525.81|521.71|525.75|521.65|6
1631969200000|2021-09-18 12:46:40|525.77|521.67|525.79|521.69|525.8|521.7|525.75|521.65|13
1631969210000|2021-09-18 12:46:50|525.78|521.68|525.81|521.71|525.81|521.71|525.78|521.68|10
1631969220000|2021-09-18 12:47:00|525.82|521.72|525.92|521.82|525.93|521.83|525.82|521.72|12
1631969230000|2021-09-18 12:47:10|525.93|521.83|525.94|521.84|525.99|521.89|525.89|521.79|10
1631969240000|2021-09-18 12:47:20|525.95|521.85|526.09|521.99|526.12|522.02|525.93|521.83|15
1631969250000|2021-09-18 12:47:30|526.1|522|526.08|521.98|526.2|522.1|526.06|521.96|15
1631969260000|2021-09-18 12:47:40|526.03|521.93|525.99|521.89|526.09|521.99|525.99|521.89|15
1631969270000|2021-09-18 12:47:50|526|521.9|526.11|522.01|526.11|522.01|525.99|521.89|16
1631969280000|2021-09-18 12:48:00|526.08|521.98|526.08|521.98|526.11|522.01|526.03|521.93|9
1631969290000|2021-09-18 12:48:10|526.11|522.01|525.85|521.75|526.11|522.01|525.85|521.75|15
1631969300000|2021-09-18 12:48:20|525.82|521.72|525.77|521.67|525.82|521.72|525.69|521.59|10
1631969310000|2021-09-18 12:48:30|525.76|521.66|525.61|521.51|525.76|521.66|525.61|521.51|13
1631969320000|2021-09-18 12:48:40|525.49|521.39|524.8|520.7|525.49|521.39|524.8|520.7|28
1631969330000|2021-09-18 12:48:50|524.78|520.68|524.75|520.65|524.93|520.83|524.75|520.65|20
1631969340000|2021-09-18 12:49:00|524.65|520.55|524.12|520.02|524.65|520.55|524.03|519.93|26
1631969350000|2021-09-18 12:49:10|524.11|520.01|524.16|520.06|524.18|520.08|524.11|520.01|15
1631969360000|2021-09-18 12:49:20|524.14|520.04|524.03|519.93|524.17|520.07|523.98|519.88|14
1631969370000|2021-09-18 12:49:30|524.01|519.91|523.93|519.83|524.01|519.91|523.93|519.83|12
1631969380000|2021-09-18 12:49:40|523.95|519.85|524.02|519.92|524.02|519.92|523.84|519.74|18
1631969390000|2021-09-18 12:49:50|524.04|519.94|524.17|520.07|524.17|520.07|524.04|519.94|22
1631969400000|2021-09-18 12:50:00|524.15|520.05|524.18|520.08|524.18|520.08|524.14|520.04|13
1631969410000|2021-09-18 12:50:10|524.12|520.02|524.06|519.96|524.12|520.02|524.03|519.93|9
1631969420000|2021-09-18 12:50:20|524.03|519.93|524.11|520.01|524.12|520.02|524.03|519.93|9
1631969430000|2021-09-18 12:50:30|524.12|520.02|524.12|520.02|524.14|520.04|524.1|520|9
1631969440000|2021-09-18 12:50:40|524.14|520.04|524.1|520|524.14|520.04|524.1|520|3
1631969450000|2021-09-18 12:50:50|524.06|519.96|524.2|520.1|524.22|520.12|524.06|519.96|9
1631969460000|2021-09-18 12:51:00|524.21|520.11|524.2|520.1|524.21|520.11|524.19|520.09|6
1631969470000|2021-09-18 12:51:10|524.18|520.08|524.2|520.1|524.2|520.1|524.18|520.08|5
1631969480000|2021-09-18 12:51:20|524.18|520.08|524.38|520.28|524.38|520.28|524.18|520.08|13
1631969490000|2021-09-18 12:51:30|524.66|520.56|525.2|521.1|525.2|521.1|524.66|520.56|24
1631969500000|2021-09-18 12:51:40|525.22|521.12|525.19|521.09|525.24|521.14|525.18|521.08|17
1631969510000|2021-09-18 12:51:50|525.18|521.08|525.1|521|525.18|521.08|525.1|521|8
1631969520000|2021-09-18 12:52:00|525.12|521.02|525.04|520.94|525.12|521.02|525.03|520.93|9
1631969530000|2021-09-18 12:52:10|525.02|520.92|524.73|520.63|525.02|520.92|524.71|520.61|13
1631969540000|2021-09-18 12:52:20|524.74|520.64|524.74|520.64|524.76|520.66|524.74|520.64|5
1631969550000|2021-09-18 12:52:30|524.72|520.62|524.56|520.46|524.72|520.62|524.54|520.44|12
1631969560000|2021-09-18 12:52:40|524.53|520.43|524.53|520.43|524.54|520.44|524.51|520.41|8
1631969570000|2021-09-18 12:52:50|524.54|520.44|524.53|520.43|524.54|520.44|524.52|520.42|4
1631969580000|2021-09-18 12:53:00|524.52|520.42|524.57|520.47|524.57|520.47|524.52|520.42|11
1631969590000|2021-09-18 12:53:10|524.56|520.46|524.52|520.42|524.59|520.49|524.49|520.39|13
1631969600000|2021-09-18 12:53:20|524.53|520.43|524.63|520.53|524.63|520.53|524.53|520.43|11
1631969610000|2021-09-18 12:53:30|524.65|520.55|524.83|520.73|524.83|520.73|524.65|520.55|11
1631969620000|2021-09-18 12:53:40|524.82|520.72|524.64|520.54|524.82|520.72|524.64|520.54|10
1631969630000|2021-09-18 12:53:50|524.63|520.53|524.72|520.62|524.72|520.62|524.63|520.53|14
1631969640000|2021-09-18 12:54:00|524.71|520.61|524.75|520.65|524.76|520.66|524.71|520.61|12
1631969650000|2021-09-18 12:54:10|524.72|520.62|524.49|520.39|524.8|520.7|524.49|520.39|17
1631969660000|2021-09-18 12:54:20|524.42|520.32|524.21|520.11|524.43|520.33|524.19|520.09|14
1631969670000|2021-09-18 12:54:30|524.19|520.09|524.11|520.01|524.23|520.13|524.11|520.01|18
1631969680000|2021-09-18 12:54:40|524.1|520|523.98|519.88|524.1|520|523.98|519.88|8
1631969690000|2021-09-18 12:54:50|523.92|519.82|523.54|519.44|523.92|519.82|523.54|519.44|20
1631969700000|2021-09-18 12:55:00|523.55|519.45|524.14|520.04|524.14|520.04|523.49|519.39|29
1631969710000|2021-09-18 12:55:10|524.11|520.01|524.17|520.07|524.21|520.11|524.03|519.93|19
1631969720000|2021-09-18 12:55:20|524.08|519.98|523.92|519.82|524.08|519.98|523.92|519.82|13
1631969730000|2021-09-18 12:55:30|523.93|519.83|523.96|519.86|523.96|519.86|523.92|519.82|7
1631969740000|2021-09-18 12:55:40|524.01|519.91|524.17|520.07|524.22|520.12|524.01|519.91|16
1631969750000|2021-09-18 12:55:50|524.2|520.1|524.04|519.94|524.2|520.1|524.04|519.94|17
1631969760000|2021-09-18 12:56:00|524.05|519.95|524.42|520.32|524.42|520.32|524.05|519.95|23
1631969770000|2021-09-18 12:56:10|524.38|520.28|524.55|520.45|524.59|520.49|524.38|520.28|25
1631969780000|2021-09-18 12:56:20|524.49|520.39|524.28|520.18|524.49|520.39|524.27|520.17|24
1631969790000|2021-09-18 12:56:30|524.29|520.19|524.43|520.33|524.43|520.33|524.27|520.17|7
1631969800000|2021-09-18 12:56:40|524.45|520.35|524.29|520.19|524.45|520.35|524.29|520.19|8
1631969810000|2021-09-18 12:56:50|524.28|520.18|524.77|520.67|524.77|520.67|524.27|520.17|14
1631969820000|2021-09-18 12:57:00|524.76|520.66|524.77|520.67|524.94|520.84|524.71|520.61|18
1631969830000|2021-09-18 12:57:10|524.81|520.71|525.24|521.14|525.24|521.14|524.79|520.69|20
1631969840000|2021-09-18 12:57:20|525.25|521.15|526.09|521.99|526.09|521.99|525.25|521.15|33
1631969850000|2021-09-18 12:57:30|526.1|522|525.37|521.27|526.1|522|525.17|521.07|27
1631969860000|2021-09-18 12:57:40|525.3|521.2|525.82|521.72|525.82|521.72|525.3|521.2|25
1631969870000|2021-09-18 12:57:50|525.88|521.78|526.02|521.92|526.14|522.04|525.88|521.78|14
1631969880000|2021-09-18 12:58:00|526.03|521.93|525.8|521.7|526.03|521.93|525.75|521.65|20
1631969890000|2021-09-18 12:58:10|525.81|521.71|525.35|521.25|525.81|521.71|525.35|521.25|13
1631969900000|2021-09-18 12:58:20|525.37|521.27|525.55|521.45|525.57|521.47|525.37|521.27|10
1631969910000|2021-09-18 12:58:30|525.56|521.46|525.54|521.44|525.56|521.46|525.53|521.43|10
1631969920000|2021-09-18 12:58:40|525.53|521.43|525.37|521.27|525.54|521.44|525.37|521.27|10
1631969930000|2021-09-18 12:58:50|525.34|521.24|524.94|520.84|525.34|521.24|524.93|520.83|22
1631969940000|2021-09-18 12:59:00|524.92|520.82|524.9|520.8|524.95|520.85|524.88|520.78|9
1631969950000|2021-09-18 12:59:10|524.89|520.79|524.27|520.17|524.89|520.79|524.22|520.12|31
1631969960000|2021-09-18 12:59:20|524.3|520.2|524.24|520.14|524.5|520.4|524.23|520.13|28
1631969970000|2021-09-18 12:59:30|524.25|520.15|524.26|520.16|524.26|520.16|524.15|520.05|13
1631969980000|2021-09-18 12:59:40|524.3|520.2|524.36|520.26|524.43|520.33|524.3|520.2|16
1631969990000|2021-09-18 12:59:50|524.27|520.17|524.22|520.12|524.27|520.17|524.17|520.07|15
1631970000000|2021-09-18 13:00:00|524.2|520.1|524.34|520.24|524.51|520.41|524.2|520.1|17
1631970010000|2021-09-18 13:00:10|524.3|520.2|524.86|520.76|524.86|520.76|524.29|520.19|25
1631970020000|2021-09-18 13:00:20|524.82|520.72|525.19|521.09|525.19|521.09|524.82|520.72|21
1631970030000|2021-09-18 13:00:30|525.2|521.1|524.82|520.72|525.2|521.1|524.81|520.71|16
1631970040000|2021-09-18 13:00:40|524.93|520.83|524.89|520.79|525.12|521.02|524.87|520.77|21
1631970050000|2021-09-18 13:00:50|524.9|520.8|524.98|520.88|525.17|521.07|524.9|520.8|27
1631970060000|2021-09-18 13:01:00|524.93|520.83|524.87|520.77|525.08|520.98|524.87|520.77|24
1631970070000|2021-09-18 13:01:10|524.88|520.78|524.61|520.51|524.89|520.79|524.61|520.51|26
1631970080000|2021-09-18 13:01:20|524.62|520.52|524.36|520.26|524.63|520.53|524.36|520.26|23
1631970090000|2021-09-18 13:01:30|524.39|520.29|524.1|520|524.39|520.29|524.1|520|16
1631970100000|2021-09-18 13:01:40|524.12|520.02|524.06|519.96|524.13|520.03|524.05|519.95|10
1631970110000|2021-09-18 13:01:50|524.08|519.98|524.11|520.01|524.12|520.02|524.07|519.97|7
1631970120000|2021-09-18 13:02:00|524.09|519.99|524.07|519.97|524.1|520|524.05|519.95|5
1631970130000|2021-09-18 13:02:10|524.11|520.01|524.15|520.05|524.18|520.08|524.07|519.97|15
1631970140000|2021-09-18 13:02:20|524.23|520.13|524.64|520.54|524.72|520.62|524.23|520.13|27
1631970150000|2021-09-18 13:02:30|524.61|520.51|524.67|520.57|524.69|520.59|524.48|520.38|21
1631970160000|2021-09-18 13:02:40|524.68|520.58|524.73|520.63|524.73|520.63|524.67|520.57|7
1631970170000|2021-09-18 13:02:50|524.71|520.61|524.66|520.56|524.71|520.61|524.66|520.56|10
1631970180000|2021-09-18 13:03:00|524.65|520.55|524.66|520.56|524.67|520.57|524.65|520.55|4
1631970190000|2021-09-18 13:03:10|524.67|520.57|524.83|520.73|524.83|520.73|524.67|520.57|8
1631970200000|2021-09-18 13:03:20|524.92|520.82|524.85|520.75|525.05|520.95|524.85|520.75|14
1631970210000|2021-09-18 13:03:30|524.84|520.74|524.67|520.57|524.84|520.74|524.65|520.55|15
1631970220000|2021-09-18 13:03:40|524.66|520.56|524.58|520.48|524.67|520.57|524.56|520.46|11
1631970230000|2021-09-18 13:03:50|524.59|520.49|524.66|520.56|524.66|520.56|524.59|520.49|9
1631970240000|2021-09-18 13:04:00|524.67|520.57|524.72|520.62|524.72|520.62|524.67|520.57|7
1631970250000|2021-09-18 13:04:10|524.7|520.6|524.73|520.63|524.73|520.63|524.7|520.6|4
1631970260000|2021-09-18 13:04:20|524.72|520.62|524.72|520.62|524.73|520.63|524.72|520.62|3
1631970270000|2021-09-18 13:04:30|524.71|520.61|524.51|520.41|524.71|520.61|524.51|520.41|11
1631970280000|2021-09-18 13:04:40|524.52|520.42|524.73|520.63|524.73|520.63|524.49|520.39|18
1631970290000|2021-09-18 13:04:50|524.72|520.62|524.73|520.63|524.73|520.63|524.71|520.61|5
1631970300000|2021-09-18 13:05:00|524.74|520.64|524.93|520.83|524.94|520.84|524.74|520.64|11
1631970310000|2021-09-18 13:05:10|524.89|520.79|525|520.9|525|520.9|524.89|520.79|8
1631970320000|2021-09-18 13:05:20|524.97|520.87|525.05|520.95|525.06|520.96|524.97|520.87|9
1631970330000|2021-09-18 13:05:30|525.04|520.94|525.05|520.95|525.05|520.95|525.04|520.94|2
1631970340000|2021-09-18 13:05:40|525.06|520.96|524.92|520.82|525.06|520.96|524.92|520.82|14
1631970350000|2021-09-18 13:05:50|524.93|520.83|524.89|520.79|524.93|520.83|524.88|520.78|8
1631970360000|2021-09-18 13:06:00|524.9|520.8|524.91|520.81|524.91|520.81|524.9|520.8|4
1631970370000|2021-09-18 13:06:10|524.9|520.8|524.9|520.8|524.94|520.84|524.87|520.77|7
1631970380000|2021-09-18 13:06:20|524.88|520.78|524.87|520.77|524.96|520.86|524.87|520.77|18
1631970390000|2021-09-18 13:06:30|524.94|520.84|524.84|520.74|524.94|520.84|524.8|520.7|11
1631970400000|2021-09-18 13:06:40|524.86|520.76|524.94|520.84|524.96|520.86|524.86|520.76|14
1631970410000|2021-09-18 13:06:50|524.95|520.85|525.13|521.03|525.13|521.03|524.95|520.85|11
1631970420000|2021-09-18 13:07:00|525.16|521.06|525.15|521.05|525.19|521.09|525.1|521|11
1631970430000|2021-09-18 13:07:10|525.16|521.06|525.23|521.13|525.23|521.13|525.13|521.03|10
1631970440000|2021-09-18 13:07:20|525.22|521.12|525.26|521.16|525.28|521.18|525.22|521.12|7
1631970450000|2021-09-18 13:07:30|525.25|521.15|525.26|521.16|525.27|521.17|525.16|521.06|20
1631970460000|2021-09-18 13:07:40|525.32|521.22|525.56|521.46|525.59|521.49|525.31|521.21|23
1631970470000|2021-09-18 13:07:50|525.58|521.48|525.61|521.51|525.64|521.54|525.57|521.47|15
1631970480000|2021-09-18 13:08:00|525.64|521.54|525.45|521.35|525.64|521.54|525.44|521.34|14
1631970490000|2021-09-18 13:08:10|525.43|521.33|525.32|521.22|525.56|521.46|525.32|521.22|24
1631970500000|2021-09-18 13:08:20|525.28|521.18|525.08|520.98|525.28|521.18|525.08|520.98|13
1631970510000|2021-09-18 13:08:30|525.1|521|524.53|520.43|525.14|521.04|524.52|520.42|13
1631970520000|2021-09-18 13:08:40|524.51|520.41|524.43|520.33|524.51|520.41|524.39|520.29|14
1631970530000|2021-09-18 13:08:50|524.44|520.34|524.6|520.5|524.73|520.63|524.42|520.32|17
1631970540000|2021-09-18 13:09:00|524.61|520.51|524.61|520.51|524.61|520.51|524.56|520.46|7
1631970550000|2021-09-18 13:09:10|524.59|520.49|524.7|520.6|524.72|520.62|524.55|520.45|20
1631970560000|2021-09-18 13:09:20|524.71|520.61|524.73|520.63|524.74|520.64|524.71|520.61|4
1631970570000|2021-09-18 13:09:30|524.72|520.62|524.85|520.75|524.87|520.77|524.72|520.62|13
1631970580000|2021-09-18 13:09:40|524.79|520.69|524.84|520.74|524.89|520.79|524.79|520.69|10
1631970590000|2021-09-18 13:09:50|524.95|520.85|525.4|521.3|525.45|521.35|524.95|520.85|19
1631970600000|2021-09-18 13:10:00|525.38|521.28|524.92|520.82|525.38|521.28|524.92|520.82|18
1631970610000|2021-09-18 13:10:10|524.86|520.76|524.69|520.59|524.86|520.76|524.69|520.59|8
1631970620000|2021-09-18 13:10:20|524.68|520.58|524.5|520.4|524.68|520.58|524.49|520.39|12
1631970630000|2021-09-18 13:10:30|524.49|520.39|524.32|520.22|524.49|520.39|524.32|520.22|17
1631970640000|2021-09-18 13:10:40|524.3|520.2|524.16|520.06|524.3|520.2|524.16|520.06|12
1631970650000|2021-09-18 13:10:50|524.13|520.03|524.01|519.91|524.13|520.03|524.01|519.91|14
1631970660000|2021-09-18 13:11:00|524.02|519.92|524.02|519.92|524.04|519.94|524.01|519.91|8
1631970670000|2021-09-18 13:11:10|524.03|519.93|524.1|520|524.1|520|524.03|519.93|7
1631970680000|2021-09-18 13:11:20|524.08|519.98|523.93|519.83|524.1|520|523.93|519.83|13
1631970690000|2021-09-18 13:11:30|523.95|519.85|523.85|519.75|523.96|519.86|523.85|519.75|13
1631970700000|2021-09-18 13:11:40|523.83|519.73|523.6|519.5|523.85|519.75|523.53|519.43|26
1631970710000|2021-09-18 13:11:50|523.64|519.54|523.48|519.38|523.69|519.59|523.48|519.38|20
1631970720000|2021-09-18 13:12:00|523.49|519.39|523.55|519.45|523.55|519.45|523.49|519.39|8
1631970730000|2021-09-18 13:12:10|523.54|519.44|523.97|519.87|523.98|519.88|523.54|519.44|30
1631970740000|2021-09-18 13:12:20|523.99|519.89|523.87|519.77|524.17|520.07|523.86|519.76|23
1631970750000|2021-09-18 13:12:30|523.86|519.76|524.09|519.99|524.09|519.99|523.84|519.74|26
1631970760000|2021-09-18 13:12:40|524.18|520.08|524.26|520.16|524.33|520.23|524.17|520.07|19
1631970770000|2021-09-18 13:12:50|524.21|520.11|524.27|520.17|524.27|520.17|524.21|520.11|10
1631970780000|2021-09-18 13:13:00|524.26|520.16|524.27|520.17|524.37|520.27|524.26|520.16|17
1631970790000|2021-09-18 13:13:10|524.29|520.19|524.41|520.31|524.43|520.33|524.19|520.09|17
1631970800000|2021-09-18 13:13:20|524.4|520.3|524.41|520.31|524.42|520.32|524.38|520.28|10
1631970810000|2021-09-18 13:13:30|524.4|520.3|524.39|520.29|524.43|520.33|524.39|520.29|11
1631970820000|2021-09-18 13:13:40|524.41|520.31|524.41|520.31|524.41|520.31|524.39|520.29|3
1631970830000|2021-09-18 13:13:50|524.39|520.29|524.32|520.22|524.39|520.29|524.32|520.22|6
1631970840000|2021-09-18 13:14:00|524.35|520.25|524.31|520.21|524.35|520.25|524.27|520.17|18
1631970850000|2021-09-18 13:14:10|524.3|520.2|524.35|520.25|524.35|520.25|524.29|520.19|12
1631970860000|2021-09-18 13:14:20|524.34|520.24|524.37|520.27|524.39|520.29|524.32|520.22|11
1631970870000|2021-09-18 13:14:30|524.38|520.28|524.49|520.39|524.49|520.39|524.37|520.27|13
1631970880000|2021-09-18 13:14:40|524.48|520.38|524.46|520.36|524.48|520.38|524.45|520.35|11
1631970890000|2021-09-18 13:14:50|524.45|520.35|524.48|520.38|524.48|520.38|524.45|520.35|6
1631970900000|2021-09-18 13:15:00|524.49|520.39|524.48|520.38|524.49|520.39|524.47|520.37|11
1631970910000|2021-09-18 13:15:10|524.46|520.36|524.3|520.2|524.46|520.36|524.25|520.15|18
1631970920000|2021-09-18 13:15:20|524.32|520.22|524.45|520.35|524.45|520.35|524.32|520.22|13
1631970930000|2021-09-18 13:15:30|524.44|520.34|524.75|520.65|524.76|520.66|524.44|520.34|23
1631970940000|2021-09-18 13:15:40|524.87|520.77|524.91|520.81|524.91|520.81|524.86|520.76|11
1631970950000|2021-09-18 13:15:50|524.98|520.88|525.13|521.03|525.14|521.04|524.98|520.88|9
1631970960000|2021-09-18 13:16:00|525.12|521.02|525.19|521.09|525.19|521.09|525.1|521|13
1631970970000|2021-09-18 13:16:10|525.21|521.11|525.24|521.14|525.24|521.14|525.13|521.03|3
1631970980000|2021-09-18 13:16:20|525.29|521.19|525.37|521.27|525.38|521.28|525.29|521.19|6
1631970990000|2021-09-18 13:16:30|525.4|521.3|525.4|521.3|525.4|521.3|525.37|521.27|5
1631971000000|2021-09-18 13:16:40|525.37|521.27|525.37|521.27|525.4|521.3|525.32|521.22|12
1631971010000|2021-09-18 13:16:50|525.38|521.28|525.25|521.15|525.41|521.31|525.22|521.12|12
1631971020000|2021-09-18 13:17:00|525.23|521.13|525.25|521.15|525.25|521.15|525.17|521.07|12
1631971030000|2021-09-18 13:17:10|525.26|521.16|525.47|521.37|525.48|521.38|525.26|521.16|12
1631971040000|2021-09-18 13:17:20|525.46|521.36|525.54|521.44|525.56|521.46|525.45|521.35|10
1631971050000|2021-09-18 13:17:30|525.56|521.46|525.63|521.53|525.64|521.54|525.54|521.44|11
1631971060000|2021-09-18 13:17:40|525.6|521.5|525.55|521.45|525.61|521.51|525.53|521.43|12
1631971070000|2021-09-18 13:17:50|525.54|521.44|525.54|521.44|525.55|521.45|525.53|521.43|11
1631971080000|2021-09-18 13:18:00|525.53|521.43|525.54|521.44|525.56|521.46|525.45|521.35|12
1631971090000|2021-09-18 13:18:10|525.56|521.46|525.64|521.54|525.66|521.56|525.54|521.44|11
1631971100000|2021-09-18 13:18:20|525.65|521.55|525.73|521.63|525.78|521.68|525.65|521.55|19
1631971110000|2021-09-18 13:18:30|525.76|521.66|525.68|521.58|525.76|521.66|525.66|521.56|11
1631971120000|2021-09-18 13:18:40|525.69|521.59|525.76|521.66|525.76|521.66|525.67|521.57|8
1631971130000|2021-09-18 13:18:50|525.74|521.64|525.85|521.75|525.85|521.75|525.74|521.64|12
1631971140000|2021-09-18 13:19:00|525.84|521.74|525.77|521.67|525.88|521.78|525.75|521.65|14
1631971150000|2021-09-18 13:19:10|525.78|521.68|525.79|521.69|525.8|521.7|525.78|521.68|8
1631971160000|2021-09-18 13:19:20|525.78|521.68|525.73|521.63|525.78|521.68|525.73|521.63|11
1631971170000|2021-09-18 13:19:30|525.75|521.65|525.74|521.64|525.81|521.71|525.58|521.48|19
1631971180000|2021-09-18 13:19:40|525.76|521.66|525.77|521.67|525.77|521.67|525.74|521.64|6
1631971190000|2021-09-18 13:19:50|525.78|521.68|525.98|521.88|525.98|521.88|525.74|521.64|14
1631971200000|2021-09-18 13:20:00|525.96|521.86|525.95|521.85|526.02|521.92|525.95|521.85|14
1631971210000|2021-09-18 13:20:10|525.85|521.75|525.48|521.38|525.85|521.75|525.43|521.33|24
1631971220000|2021-09-18 13:20:20|525.51|521.41|525.43|521.33|525.58|521.48|525.43|521.33|17
1631971230000|2021-09-18 13:20:30|525.42|521.32|525.55|521.45|525.59|521.49|525.4|521.3|22
1631971240000|2021-09-18 13:20:40|525.53|521.43|525.59|521.49|525.61|521.51|525.53|521.43|8
1631971250000|2021-09-18 13:20:50|525.61|521.51|525.55|521.45|525.62|521.52|525.54|521.44|11
1631971260000|2021-09-18 13:21:00|525.54|521.44|525.63|521.53|525.64|521.54|525.54|521.44|17
1631971270000|2021-09-18 13:21:10|525.64|521.54|525.74|521.64|525.74|521.64|525.63|521.53|10
1631971280000|2021-09-18 13:21:20|525.72|521.62|525.8|521.7|525.82|521.72|525.72|521.62|8
1631971290000|2021-09-18 13:21:30|525.81|521.71|525.81|521.71|525.82|521.72|525.79|521.69|13
1631971300000|2021-09-18 13:21:40|525.8|521.7|525.65|521.55|525.82|521.72|525.65|521.55|16
1631971310000|2021-09-18 13:21:50|525.68|521.58|525.5|521.4|525.68|521.58|525.49|521.39|21
1631971320000|2021-09-18 13:22:00|525.51|521.41|525.47|521.37|525.57|521.47|525.45|521.35|16
1631971330000|2021-09-18 13:22:10|525.5|521.4|525.08|520.98|525.5|521.4|525.08|520.98|19
1631971340000|2021-09-18 13:22:20|525.09|520.99|524.89|520.79|525.1|521|524.86|520.76|14
1631971350000|2021-09-18 13:22:30|524.81|520.71|524.83|520.73|524.85|520.75|524.81|520.71|11
1631971360000|2021-09-18 13:22:40|524.84|520.74|525.4|521.3|525.4|521.3|524.84|520.74|18
1631971370000|2021-09-18 13:22:50|525.41|521.31|525.5|521.4|525.65|521.55|525.41|521.31|18
1631971380000|2021-09-18 13:23:00|525.52|521.42|525.43|521.33|525.52|521.42|525.34|521.24|15
1631971390000|2021-09-18 13:23:10|525.41|521.31|525.41|521.31|525.44|521.34|525.41|521.31|4
1631971400000|2021-09-18 13:23:20|525.42|521.32|525.39|521.29|525.43|521.33|525.37|521.27|6
1631971410000|2021-09-18 13:23:30|525.38|521.28|525.42|521.32|525.43|521.33|525.38|521.28|5
1631971420000|2021-09-18 13:23:40|525.4|521.3|525.12|521.02|525.4|521.3|525.12|521.02|13
1631971430000|2021-09-18 13:23:50|525.11|521.01|525.21|521.11|525.21|521.11|525.1|521|13
1631971440000|2021-09-18 13:24:00|525.22|521.12|525.21|521.11|525.27|521.17|525.13|521.03|16
1631971450000|2021-09-18 13:24:10|525.22|521.12|525.46|521.36|525.49|521.39|525.22|521.12|16
1631971460000|2021-09-18 13:24:20|525.47|521.37|525.34|521.24|525.47|521.37|525.31|521.21|20
1631971470000|2021-09-18 13:24:30|525.33|521.23|525.39|521.29|525.4|521.3|525.33|521.23|7
1631971480000|2021-09-18 13:24:40|525.4|521.3|525.47|521.37|525.51|521.41|525.4|521.3|11
1631971490000|2021-09-18 13:24:50|525.49|521.39|524.89|520.79|525.55|521.45|524.88|520.78|19
1631971500000|2021-09-18 13:25:00|524.86|520.76|524.74|520.64|524.86|520.76|524.64|520.54|18
1631971510000|2021-09-18 13:25:10|524.75|520.65|524.8|520.7|524.8|520.7|524.73|520.63|14
1631971520000|2021-09-18 13:25:20|524.79|520.69|524.86|520.76|524.86|520.76|524.78|520.68|19
1631971530000|2021-09-18 13:25:30|524.89|520.79|524.91|520.81|524.91|520.81|524.88|520.78|6
1631971540000|2021-09-18 13:25:40|524.9|520.8|524.77|520.67|524.91|520.81|524.77|520.67|15
1631971550000|2021-09-18 13:25:50|524.78|520.68|524.8|520.7|524.82|520.72|524.78|520.68|13
1631971560000|2021-09-18 13:26:00|524.82|520.72|524.98|520.88|524.98|520.88|524.8|520.7|8
1631971570000|2021-09-18 13:26:10|525.01|520.91|525.07|520.97|525.07|520.97|525.01|520.91|9
1631971580000|2021-09-18 13:26:20|525.09|520.99|525.37|521.27|525.37|521.27|525.09|520.99|15
1631971590000|2021-09-18 13:26:30|525.39|521.29|525.23|521.13|525.39|521.29|525.23|521.13|11
1631971600000|2021-09-18 13:26:40|525.24|521.14|525.24|521.14|525.24|521.14|525.15|521.05|11
1631971610000|2021-09-18 13:26:50|525.25|521.15|525.38|521.28|525.41|521.31|525.24|521.14|18
1631971620000|2021-09-18 13:27:00|525.4|521.3|525.38|521.28|525.4|521.3|525.37|521.27|4
1631971630000|2021-09-18 13:27:10|525.35|521.25|525.25|521.15|525.35|521.25|525.25|521.15|11
1631971640000|2021-09-18 13:27:20|525.28|521.18|525.25|521.15|525.28|521.18|525.25|521.15|6
1631971650000|2021-09-18 13:27:30|525.28|521.18|525.28|521.18|525.3|521.2|525.24|521.14|10
1631971660000|2021-09-18 13:27:40|525.29|521.19|525.29|521.19|525.29|521.19|525.24|521.14|11
1631971670000|2021-09-18 13:27:50|525.27|521.17|525.31|521.21|525.31|521.21|525.26|521.16|4
1631971680000|2021-09-18 13:28:00|525.3|521.2|525.19|521.09|525.31|521.21|525.19|521.09|11
1631971690000|2021-09-18 13:28:10|525.2|521.1|525.25|521.15|525.27|521.17|525.2|521.1|10
1631971700000|2021-09-18 13:28:20|525.24|521.14|525.2|521.1|525.24|521.14|525.17|521.07|14
1631971710000|2021-09-18 13:28:30|525.19|521.09|525.04|520.94|525.19|521.09|525.03|520.93|13
1631971720000|2021-09-18 13:28:40|525.03|520.93|524.98|520.88|525.04|520.94|524.93|520.83|11
1631971730000|2021-09-18 13:28:50|525|520.9|525.01|520.91|525.03|520.93|524.98|520.88|5
1631971740000|2021-09-18 13:29:00|525.02|520.92|525.2|521.1|525.22|521.12|525.02|520.92|9
1631971750000|2021-09-18 13:29:10|525.22|521.12|525.33|521.23|525.36|521.26|525.2|521.1|15
1631971760000|2021-09-18 13:29:20|525.36|521.26|525.39|521.29|525.4|521.3|525.33|521.23|14
1631971770000|2021-09-18 13:29:30|525.42|521.32|525.65|521.55|525.65|521.55|525.41|521.31|21
1631971780000|2021-09-18 13:29:40|525.64|521.54|525.74|521.64|525.74|521.64|525.64|521.54|12
1631971790000|2021-09-18 13:29:50|525.72|521.62|525.65|521.55|525.72|521.62|525.65|521.55|6
1631971800000|2021-09-18 13:30:00|525.62|521.52|525.5|521.4|525.62|521.52|525.5|521.4|7
1631971810000|2021-09-18 13:30:10|525.49|521.39|525.32|521.22|525.51|521.41|525.31|521.21|12
1631971820000|2021-09-18 13:30:20|525.3|521.2|525.29|521.19|525.35|521.25|525.29|521.19|11
1631971830000|2021-09-18 13:30:30|525.3|521.2|525.16|521.06|525.3|521.2|525.16|521.06|12
1631971840000|2021-09-18 13:30:40|525.15|521.05|524.73|520.63|525.16|521.06|524.73|520.63|17
1631971850000|2021-09-18 13:30:50|524.69|520.59|524.66|520.56|524.69|520.59|524.64|520.54|10
1631971860000|2021-09-18 13:31:00|524.67|520.57|524.62|520.52|524.67|520.57|524.62|520.52|8
1631971870000|2021-09-18 13:31:10|524.65|520.55|524.65|520.55|524.73|520.63|524.65|520.55|8
1631971880000|2021-09-18 13:31:20|524.64|520.54|524.68|520.58|524.7|520.6|524.61|520.51|7
1631971890000|2021-09-18 13:31:30|524.65|520.55|524.72|520.62|524.73|520.63|524.65|520.55|10
1631971900000|2021-09-18 13:31:40|524.71|520.61|524.8|520.7|524.8|520.7|524.71|520.61|11
1631971910000|2021-09-18 13:31:50|524.79|520.69|524.9|520.8|524.9|520.8|524.79|520.69|15
1631971920000|2021-09-18 13:32:00|524.91|520.81|524.9|520.8|524.92|520.82|524.88|520.78|8
1631971930000|2021-09-18 13:32:10|524.98|520.88|525|520.9|525|520.9|524.98|520.88|2
1631971940000|2021-09-18 13:32:20|525.02|520.92|525.03|520.93|525.03|520.93|525.02|520.92|2
1631971950000|2021-09-18 13:32:30|525.02|520.92|525.02|520.92|525.02|520.92|525.02|520.92|1
1631971970000|2021-09-18 13:32:50|525.09|520.99|525.07|520.97|525.09|520.99|525.04|520.94|9
1631971980000|2021-09-18 13:33:00|525.08|520.98|525.17|521.07|525.2|521.1|525.07|520.97|16
1631971990000|2021-09-18 13:33:10|525.18|521.08|525.15|521.05|525.21|521.11|525.15|521.05|8
1631972000000|2021-09-18 13:33:20|525.14|521.04|525.13|521.03|525.21|521.11|525.07|520.97|12
1631972010000|2021-09-18 13:33:30|525.15|521.05|525.06|520.96|525.16|521.06|525.06|520.96|9
1631972020000|2021-09-18 13:33:40|525.05|520.95|524.8|520.7|525.05|520.95|524.77|520.67|15
1631972030000|2021-09-18 13:33:50|524.74|520.64|524.74|520.64|524.74|520.64|524.69|520.59|3
1631972050000|2021-09-18 13:34:10|524.75|520.65|524.74|520.64|524.75|520.65|524.74|520.64|2
1631972060000|2021-09-18 13:34:20|524.8|520.7|524.87|520.77|524.87|520.77|524.8|520.7|5
1631972070000|2021-09-18 13:34:30|524.89|520.79|525.12|521.02|525.12|521.02|524.88|520.78|11
1631972080000|2021-09-18 13:34:40|525.1|521|525.12|521.02|525.13|521.03|525.1|521|6
1631972090000|2021-09-18 13:34:50|525.13|521.03|525.12|521.02|525.13|521.03|525.12|521.02|6
1631972100000|2021-09-18 13:35:00|525.11|521.01|524.92|520.82|525.11|521.01|524.92|520.82|15
1631972110000|2021-09-18 13:35:10|524.93|520.83|524.88|520.78|524.93|520.83|524.88|520.78|3
1631972120000|2021-09-18 13:35:20|524.85|520.75|524.81|520.71|524.85|520.75|524.81|520.71|3
1631972130000|2021-09-18 13:35:30|524.8|520.7|524.77|520.67|524.84|520.74|524.77|520.67|5
1631972140000|2021-09-18 13:35:40|524.76|520.66|524.78|520.68|524.82|520.72|524.76|520.66|9
1631972150000|2021-09-18 13:35:50|524.77|520.67|524.8|520.7|524.82|520.72|524.77|520.67|10
1631972160000|2021-09-18 13:36:00|524.83|520.73|524.72|520.62|524.86|520.76|524.72|520.62|8
1631972170000|2021-09-18 13:36:10|524.74|520.64|524.43|520.33|524.78|520.68|524.43|520.33|14
1631972180000|2021-09-18 13:36:20|524.42|520.32|524.36|520.26|524.42|520.32|524.34|520.24|9
1631972190000|2021-09-18 13:36:30|524.35|520.25|524.32|520.22|524.35|520.25|524.32|520.22|3
1631972200000|2021-09-18 13:36:40|524.34|520.24|524.54|520.44|524.54|520.44|524.34|520.24|14
1631972210000|2021-09-18 13:36:50|524.51|520.41|524.55|520.45|524.63|520.53|524.51|520.41|9
1631972220000|2021-09-18 13:37:00|524.54|520.44|524.53|520.43|524.54|520.44|524.53|520.43|2
1631972230000|2021-09-18 13:37:10|524.52|520.42|524.46|520.36|524.54|520.44|524.45|520.35|13
1631972240000|2021-09-18 13:37:20|524.45|520.35|524.45|520.35|524.46|520.36|524.45|520.35|3
1631972250000|2021-09-18 13:37:30|524.44|520.34|524.63|520.53|524.63|520.53|524.44|520.34|10
1631972260000|2021-09-18 13:37:40|524.61|520.51|524.75|520.65|524.97|520.87|524.61|520.51|23
1631972270000|2021-09-18 13:37:50|524.74|520.64|524.55|520.45|524.75|520.65|524.54|520.44|18
1631972280000|2021-09-18 13:38:00|524.54|520.44|524.3|520.2|524.54|520.44|524.25|520.15|17
1631972290000|2021-09-18 13:38:10|524.29|520.19|524.33|520.23|524.33|520.23|524.29|520.19|4
1631972300000|2021-09-18 13:38:20|524.31|520.21|524.29|520.19|524.33|520.23|524.26|520.16|11
1631972310000|2021-09-18 13:38:30|524.25|520.15|524.35|520.25|524.39|520.29|524.25|520.15|13
1631972320000|2021-09-18 13:38:40|524.34|520.24|524.43|520.33|524.44|520.34|524.34|520.24|8
1631972330000|2021-09-18 13:38:50|524.42|520.32|524.36|520.26|524.43|520.33|524.32|520.22|11
1631972340000|2021-09-18 13:39:00|524.35|520.25|524.42|520.32|524.44|520.34|524.35|520.25|11
1631972350000|2021-09-18 13:39:10|524.43|520.33|524.43|520.33|524.43|520.33|524.4|520.3|7
1631972360000|2021-09-18 13:39:20|524.42|520.32|524.43|520.33|524.43|520.33|524.42|520.32|4
1631972370000|2021-09-18 13:39:30|524.46|520.36|524.43|520.33|524.46|520.36|524.43|520.33|5
1631972380000|2021-09-18 13:39:40|524.4|520.3|524.3|520.2|524.42|520.32|524.29|520.19|9
1631972390000|2021-09-18 13:39:50|524.31|520.21|524.34|520.24|524.4|520.3|524.3|520.2|13
1631972400000|2021-09-18 13:40:00|524.35|520.25|524.5|520.4|524.5|520.4|524.32|520.22|16
1631972410000|2021-09-18 13:40:10|524.48|520.38|524.48|520.38|524.5|520.4|524.48|520.38|5
1631972420000|2021-09-18 13:40:20|524.49|520.39|524.8|520.7|524.8|520.7|524.49|520.39|21
1631972430000|2021-09-18 13:40:30|524.81|520.71|524.78|520.68|524.82|520.72|524.78|520.68|8
1631972440000|2021-09-18 13:40:40|524.79|520.69|524.91|520.81|524.92|520.82|524.79|520.69|7
1631972450000|2021-09-18 13:40:50|524.92|520.82|525.01|520.91|525.03|520.93|524.9|520.8|16
1631972460000|2021-09-18 13:41:00|525.02|520.92|525|520.9|525.03|520.93|524.98|520.88|13
1631972470000|2021-09-18 13:41:10|525.04|520.94|524.93|520.83|525.04|520.94|524.92|520.82|17
1631972480000|2021-09-18 13:41:20|524.92|520.82|524.88|520.78|524.94|520.84|524.88|520.78|5
1631972490000|2021-09-18 13:41:30|524.87|520.77|524.75|520.65|524.89|520.79|524.73|520.63|14
1631972500000|2021-09-18 13:41:40|524.79|520.69|524.8|520.7|524.8|520.7|524.76|520.66|7
1631972510000|2021-09-18 13:41:50|524.77|520.67|524.76|520.66|524.8|520.7|524.73|520.63|16
1631972520000|2021-09-18 13:42:00|524.74|520.64|524.76|520.66|524.77|520.67|524.73|520.63|11
1631972530000|2021-09-18 13:42:10|524.78|520.68|524.77|520.67|524.82|520.72|524.75|520.65|14
1631972540000|2021-09-18 13:42:20|524.81|520.71|524.75|520.65|524.81|520.71|524.72|520.62|11
1631972550000|2021-09-18 13:42:30|524.74|520.64|524.64|520.54|524.74|520.64|524.61|520.51|13
1631972560000|2021-09-18 13:42:40|524.62|520.52|524.61|520.51|524.62|520.52|524.59|520.49|6
1631972570000|2021-09-18 13:42:50|524.62|520.52|524.56|520.46|524.62|520.52|524.56|520.46|3
1631972580000|2021-09-18 13:43:00|524.57|520.47|524.57|520.47|524.57|520.47|524.56|520.46|5
1631972590000|2021-09-18 13:43:10|524.58|520.48|524.46|520.36|524.58|520.48|524.44|520.34|10
1631972600000|2021-09-18 13:43:20|524.43|520.33|524.59|520.49|524.6|520.5|524.43|520.33|20
1631972610000|2021-09-18 13:43:30|524.61|520.51|524.74|520.64|524.74|520.64|524.61|520.51|15
1631972620000|2021-09-18 13:43:40|524.71|520.61|524.71|520.61|524.76|520.66|524.67|520.57|16
1631972630000|2021-09-18 13:43:50|524.77|520.67|524.73|520.63|524.77|520.67|524.73|520.63|2
1631972640000|2021-09-18 13:44:00|524.77|520.67|524.82|520.72|524.82|520.72|524.73|520.63|12
1631972650000|2021-09-18 13:44:10|524.83|520.73|524.87|520.77|524.91|520.81|524.83|520.73|6
1631972660000|2021-09-18 13:44:20|524.86|520.76|524.74|520.64|524.87|520.77|524.74|520.64|10
1631972670000|2021-09-18 13:44:30|524.73|520.63|524.73|520.63|524.75|520.65|524.69|520.59|10
1631972680000|2021-09-18 13:44:40|524.68|520.58|524.68|520.58|524.69|520.59|524.63|520.53|13
1631972690000|2021-09-18 13:44:50|524.69|520.59|524.62|520.52|524.69|520.59|524.59|520.49|12
1631972700000|2021-09-18 13:45:00|524.63|520.53|524.2|520.1|524.63|520.53|524.2|520.1|16
1631972710000|2021-09-18 13:45:10|524.21|520.11|523.95|519.85|524.23|520.13|523.95|519.85|19
1631972720000|2021-09-18 13:45:20|523.94|519.84|523.94|519.84|523.95|519.85|523.92|519.82|7
1631972730000|2021-09-18 13:45:30|523.93|519.83|524.13|520.03|524.13|520.03|523.92|519.82|19
1631972740000|2021-09-18 13:45:40|524.12|520.02|524.04|519.94|524.15|520.05|524.04|519.94|14
1631972750000|2021-09-18 13:45:50|524.05|519.95|524.04|519.94|524.06|519.96|524.02|519.92|7
1631972760000|2021-09-18 13:46:00|524.05|519.95|524.25|520.15|524.41|520.31|524.04|519.94|23
1631972770000|2021-09-18 13:46:10|524.24|520.14|524.28|520.18|524.29|520.19|524.23|520.13|10
1631972780000|2021-09-18 13:46:20|524.27|520.17|524.45|520.35|524.45|520.35|524.27|520.17|11
1631972790000|2021-09-18 13:46:30|524.55|520.45|524.42|520.32|524.57|520.47|524.42|520.32|15
1631972800000|2021-09-18 13:46:40|524.39|520.29|524.32|520.22|524.47|520.37|524.32|520.22|19
1631972810000|2021-09-18 13:46:50|524.33|520.23|524.19|520.09|524.4|520.3|524.19|520.09|14
1631972820000|2021-09-18 13:47:00|524.16|520.06|523.79|519.69|524.16|520.06|523.46|519.36|33
1631972830000|2021-09-18 13:47:10|523.74|519.64|523.38|519.28|523.82|519.72|523.38|519.28|29
1631972840000|2021-09-18 13:47:20|523.39|519.29|522.98|518.88|523.44|519.34|522.86|518.76|33
1631972850000|2021-09-18 13:47:30|523|518.9|523.58|519.48|523.58|519.48|522.96|518.86|30
1631972860000|2021-09-18 13:47:40|523.56|519.46|523.95|519.85|523.95|519.85|523.48|519.38|26
1631972870000|2021-09-18 13:47:50|523.96|519.86|523.87|519.77|524.08|519.98|523.82|519.72|25
1631972880000|2021-09-18 13:48:00|523.91|519.81|523.49|519.39|523.92|519.82|523.46|519.36|24
1631972890000|2021-09-18 13:48:10|523.5|519.4|523.2|519.1|523.5|519.4|523.18|519.08|22
1631972900000|2021-09-18 13:48:20|523.19|519.09|523.4|519.3|523.4|519.3|523.19|519.09|14
1631972910000|2021-09-18 13:48:30|523.41|519.31|523.53|519.43|523.54|519.44|523.36|519.26|21
1631972920000|2021-09-18 13:48:40|523.54|519.44|523.26|519.16|523.54|519.44|523.25|519.15|17
1631972930000|2021-09-18 13:48:50|523.24|519.14|523.14|519.04|523.24|519.14|523.09|518.99|17
1631972940000|2021-09-18 13:49:00|523.12|519.02|523.13|519.03|523.14|519.04|523.05|518.95|11
1631972950000|2021-09-18 13:49:10|523.06|518.96|523.34|519.24|523.37|519.27|523.06|518.96|19
1631972960000|2021-09-18 13:49:20|523.35|519.25|523.62|519.52|523.62|519.52|523.33|519.23|19
1631972970000|2021-09-18 13:49:30|523.63|519.53|523.79|519.69|523.79|519.69|523.59|519.49|20
1631972980000|2021-09-18 13:49:40|523.8|519.7|523.6|519.5|523.92|519.82|523.6|519.5|16
1631972990000|2021-09-18 13:49:50|523.61|519.51|523.76|519.66|523.76|519.66|523.61|519.51|9
1631973000000|2021-09-18 13:50:00|523.78|519.68|523.74|519.64|523.8|519.7|523.71|519.61|13
1631973010000|2021-09-18 13:50:10|523.77|519.67|523.83|519.73|523.85|519.75|523.76|519.66|10
1631973020000|2021-09-18 13:50:20|523.84|519.74|523.45|519.35|523.84|519.74|523.45|519.35|12
1631973030000|2021-09-18 13:50:30|523.41|519.31|523.08|518.98|523.41|519.31|522.99|518.89|18
1631973040000|2021-09-18 13:50:40|523.13|519.03|523.44|519.34|523.59|519.49|523.13|519.03|24
1631973050000|2021-09-18 13:50:50|523.45|519.35|523.54|519.44|523.65|519.55|523.44|519.34|27
1631973060000|2021-09-18 13:51:00|523.56|519.46|523.64|519.54|523.67|519.57|523.56|519.46|21
1631973070000|2021-09-18 13:51:10|523.69|519.59|524.04|519.94|524.04|519.94|523.69|519.59|22
1631973080000|2021-09-18 13:51:20|524.09|519.99|524.35|520.25|524.38|520.28|524.09|519.99|23
1631973090000|2021-09-18 13:51:30|524.32|520.22|524.3|520.2|524.38|520.28|524.13|520.03|29
1631973100000|2021-09-18 13:51:40|524.28|520.18|524.22|520.12|524.29|520.19|524.22|520.12|6
1631973110000|2021-09-18 13:51:50|524.28|520.18|524.29|520.19|524.3|520.2|524.25|520.15|8
1631973120000|2021-09-18 13:52:00|524.27|520.17|524.27|520.17|524.29|520.19|524.11|520.01|24
1631973130000|2021-09-18 13:52:10|524.28|520.18|524.44|520.34|524.45|520.35|524.28|520.18|18
1631973140000|2021-09-18 13:52:20|524.45|520.35|524.6|520.5|524.6|520.5|524.43|520.33|16
1631973150000|2021-09-18 13:52:30|524.61|520.51|524.84|520.74|524.85|520.75|524.61|520.51|11
1631973160000|2021-09-18 13:52:40|524.83|520.73|524.84|520.74|524.87|520.77|524.83|520.73|18
1631973170000|2021-09-18 13:52:50|524.85|520.75|524.95|520.85|524.97|520.87|524.84|520.74|13
1631973180000|2021-09-18 13:53:00|524.97|520.87|524.96|520.86|524.98|520.88|524.95|520.85|9
1631973190000|2021-09-18 13:53:10|524.97|520.87|524.93|520.83|524.97|520.87|524.92|520.82|9
1631973200000|2021-09-18 13:53:20|524.91|520.81|524.84|520.74|524.91|520.81|524.84|520.74|7
1631973210000|2021-09-18 13:53:30|524.85|520.75|524.82|520.72|524.85|520.75|524.79|520.69|10
1631973220000|2021-09-18 13:53:40|524.81|520.71|525|520.9|525.01|520.91|524.81|520.71|15
1631973230000|2021-09-18 13:53:50|525.04|520.94|525.3|521.2|525.3|521.2|525.04|520.94|14
1631973240000|2021-09-18 13:54:00|525.29|521.19|525.5|521.4|525.53|521.43|525.29|521.19|19
1631973250000|2021-09-18 13:54:10|525.52|521.42|525.36|521.26|525.54|521.44|525.36|521.26|17
1631973260000|2021-09-18 13:54:20|525.29|521.19|525.33|521.23|525.39|521.29|525.29|521.19|15
1631973270000|2021-09-18 13:54:30|525.32|521.22|525.28|521.18|525.32|521.22|525.26|521.16|8
1631973280000|2021-09-18 13:54:40|525.29|521.19|525.27|521.17|525.29|521.19|525.27|521.17|3
1631973290000|2021-09-18 13:54:50|525.26|521.16|525.18|521.08|525.26|521.16|525.18|521.08|18
1631973300000|2021-09-18 13:55:00|525.17|521.07|525.22|521.12|525.24|521.14|525.16|521.06|14
1631973310000|2021-09-18 13:55:10|525.21|521.11|525.02|520.92|525.22|521.12|525.02|520.92|15
1631973320000|2021-09-18 13:55:20|525.03|520.93|525.18|521.08|525.18|521.08|525.02|520.92|14
1631973330000|2021-09-18 13:55:30|525.2|521.1|525.1|521|525.2|521.1|525.09|520.99|10
1631973340000|2021-09-18 13:55:40|525.09|520.99|525.13|521.03|525.13|521.03|525.09|520.99|9
1631973350000|2021-09-18 13:55:50|525.14|521.04|525.29|521.19|525.29|521.19|525.14|521.04|8
1631973360000|2021-09-18 13:56:00|525.28|521.18|525.46|521.36|525.53|521.43|525.04|520.94|28
1631973370000|2021-09-18 13:56:10|525.38|521.28|525.58|521.48|525.6|521.5|525.38|521.28|18
1631973380000|2021-09-18 13:56:20|525.57|521.47|526.53|522.43|526.53|522.43|525.57|521.47|25
1631973390000|2021-09-18 13:56:30|526.54|522.44|526.93|522.83|527.03|522.93|526.42|522.32|27
1631973400000|2021-09-18 13:56:40|526.97|522.87|526.13|522.03|527.38|523.28|526.11|522.01|32
1631973410000|2021-09-18 13:56:50|526.16|522.06|525.98|521.88|526.52|522.42|525.98|521.88|25
1631973420000|2021-09-18 13:57:00|525.91|521.81|526.77|522.67|526.85|522.75|525.72|521.62|35
1631973430000|2021-09-18 13:57:10|526.79|522.69|526.87|522.77|526.89|522.79|526.75|522.65|20
1631973440000|2021-09-18 13:57:20|526.89|522.79|526.44|522.34|526.98|522.88|526.44|522.34|28
1631973450000|2021-09-18 13:57:30|526.42|522.32|526.17|522.07|526.42|522.32|526.17|522.07|20
1631973460000|2021-09-18 13:57:40|526.14|522.04|526.05|521.95|526.14|522.04|525.91|521.81|24
1631973470000|2021-09-18 13:57:50|526.09|521.99|525.86|521.76|526.19|522.09|525.86|521.76|17
1631973480000|2021-09-18 13:58:00|525.83|521.73|526.03|521.93|526.07|521.97|525.8|521.7|21
1631973490000|2021-09-18 13:58:10|526.06|521.96|526.36|522.26|526.37|522.27|526.03|521.93|20
1631973500000|2021-09-18 13:58:20|526.35|522.25|526.39|522.29|526.4|522.3|526.34|522.24|16
1631973510000|2021-09-18 13:58:30|526.37|522.27|526.12|522.02|526.39|522.29|526.12|522.02|23
1631973520000|2021-09-18 13:58:40|526.11|522.01|526.41|522.31|526.42|522.32|526.11|522.01|24
1631973530000|2021-09-18 13:58:50|526.42|522.32|526.51|522.41|526.54|522.44|526.34|522.24|22
1631973540000|2021-09-18 13:59:00|526.49|522.39|526.1|522|526.51|522.41|526.1|522|16
1631973550000|2021-09-18 13:59:10|526.11|522.01|525.82|521.72|526.11|522.01|525.82|521.72|24
1631973560000|2021-09-18 13:59:20|525.71|521.61|525.15|521.05|525.71|521.61|525.15|521.05|21
1631973570000|2021-09-18 13:59:30|525.13|521.03|525.06|520.96|525.13|521.03|525.05|520.95|9
1631973580000|2021-09-18 13:59:40|525.05|520.95|524.99|520.89|525.05|520.95|524.99|520.89|8
1631973590000|2021-09-18 13:59:50|524.98|520.88|525.2|521.1|525.2|521.1|524.93|520.83|18
1631973600000|2021-09-18 14:00:00|525.22|521.12|525.66|521.56|525.66|521.56|525.2|521.1|22
1631973610000|2021-09-18 14:00:10|525.65|521.55|526.11|522.01|526.12|522.02|525.65|521.55|23
1631973620000|2021-09-18 14:00:20|526.1|522|525.71|521.61|526.1|522|525.71|521.61|20
1631973630000|2021-09-18 14:00:30|525.69|521.59|525.48|521.38|525.74|521.64|525.48|521.38|20
1631973640000|2021-09-18 14:00:40|525.45|521.35|525.37|521.27|525.45|521.35|525.35|521.25|9
1631973650000|2021-09-18 14:00:50|525.36|521.26|525.49|521.39|525.49|521.39|525.14|521.04|24
1631973660000|2021-09-18 14:01:00|525.48|521.38|525.39|521.29|525.48|521.38|525.16|521.06|20
1631973670000|2021-09-18 14:01:10|525.43|521.33|525.69|521.59|525.82|521.72|525.43|521.33|29
1631973680000|2021-09-18 14:01:20|525.79|521.69|525.83|521.73|525.88|521.78|525.79|521.69|12
1631973690000|2021-09-18 14:01:30|525.82|521.72|525.75|521.65|525.83|521.73|525.74|521.64|17
1631973700000|2021-09-18 14:01:40|525.74|521.64|525.95|521.85|525.95|521.85|525.74|521.64|19
1631973710000|2021-09-18 14:01:50|525.96|521.86|526.05|521.95|526.11|522.01|525.96|521.86|19
1631973720000|2021-09-18 14:02:00|526.04|521.94|526.1|522|526.13|522.03|526.03|521.93|11
1631973730000|2021-09-18 14:02:10|526.03|521.93|526.22|522.12|526.25|522.15|525.99|521.89|20
1631973740000|2021-09-18 14:02:20|526.2|522.1|526.32|522.22|526.34|522.24|526.12|522.02|19
1631973750000|2021-09-18 14:02:30|526.33|522.23|526.36|522.26|526.42|522.32|526.29|522.19|14
1631973760000|2021-09-18 14:02:40|526.37|522.27|526.52|522.42|526.53|522.43|526.35|522.25|24
1631973770000|2021-09-18 14:02:50|526.48|522.38|526.43|522.33|526.48|522.38|526.36|522.26|18
1631973780000|2021-09-18 14:03:00|526.45|522.35|526.41|522.31|526.45|522.35|526.35|522.25|14
1631973790000|2021-09-18 14:03:10|526.38|522.28|526.75|522.65|526.76|522.66|526.38|522.28|21
1631973800000|2021-09-18 14:03:20|526.73|522.63|526.94|522.84|526.96|522.86|526.65|522.55|26
1631973810000|2021-09-18 14:03:30|526.9|522.8|526.85|522.75|526.95|522.85|526.84|522.74|10
1631973820000|2021-09-18 14:03:40|526.86|522.76|526.84|522.74|526.86|522.76|526.81|522.71|12
1631973830000|2021-09-18 14:03:50|526.87|522.77|526.92|522.82|526.94|522.84|526.87|522.77|5
1631973840000|2021-09-18 14:04:00|526.93|522.83|526.8|522.7|526.93|522.83|526.79|522.69|14
1631973850000|2021-09-18 14:04:10|526.77|522.67|526.83|522.73|526.83|522.73|526.77|522.67|7
1631973860000|2021-09-18 14:04:20|526.86|522.76|526.85|522.75|526.86|522.76|526.83|522.73|6
1631973870000|2021-09-18 14:04:30|526.89|522.79|526.78|522.68|526.93|522.83|526.78|522.68|12
1631973880000|2021-09-18 14:04:40|526.79|522.69|526.82|522.72|526.89|522.79|526.77|522.67|16
1631973890000|2021-09-18 14:04:50|526.86|522.76|526.83|522.73|526.88|522.78|526.79|522.69|10
1631973900000|2021-09-18 14:05:00|526.82|522.72|526.84|522.74|526.91|522.81|526.82|522.72|12
1631973910000|2021-09-18 14:05:10|526.82|522.72|526.8|522.7|526.89|522.79|526.78|522.68|11
1631973920000|2021-09-18 14:05:20|526.79|522.69|526.54|522.44|526.82|522.72|526.53|522.43|21
1631973930000|2021-09-18 14:05:30|526.53|522.43|526.43|522.33|526.53|522.43|526.39|522.29|16
1631973940000|2021-09-18 14:05:40|526.41|522.31|526.47|522.37|526.49|522.39|526.38|522.28|13
1631973950000|2021-09-18 14:05:50|526.48|522.38|526.81|522.71|526.81|522.71|526.44|522.34|26
1631973960000|2021-09-18 14:06:00|526.82|522.72|527.01|522.91|527.01|522.91|526.77|522.67|20
1631973970000|2021-09-18 14:06:10|527|522.9|526.92|522.82|527|522.9|526.91|522.81|9
1631973980000|2021-09-18 14:06:20|526.93|522.83|526.98|522.88|526.98|522.88|526.89|522.79|9
1631973990000|2021-09-18 14:06:30|526.97|522.87|527.06|522.96|527.07|522.97|526.97|522.87|15
1631974000000|2021-09-18 14:06:40|527.05|522.95|527.11|523.01|527.11|523.01|527.05|522.95|18
1631974010000|2021-09-18 14:06:50|527.1|523|527.06|522.96|527.11|523.01|527.05|522.95|11
1631974020000|2021-09-18 14:07:00|527.08|522.98|527.19|523.09|527.19|523.09|527.08|522.98|12
1631974030000|2021-09-18 14:07:10|527.17|523.07|526.85|522.75|527.17|523.07|526.85|522.75|18
1631974040000|2021-09-18 14:07:20|526.84|522.74|526.71|522.61|526.84|522.74|526.71|522.61|11
1631974050000|2021-09-18 14:07:30|526.75|522.65|526.87|522.77|526.94|522.84|526.75|522.65|19
1631974060000|2021-09-18 14:07:40|526.89|522.79|526.69|522.59|526.89|522.79|526.64|522.54|19
1631974070000|2021-09-18 14:07:50|526.68|522.58|526.54|522.44|526.71|522.61|526.54|522.44|16
1631974080000|2021-09-18 14:08:00|526.53|522.43|526.51|522.41|526.54|522.44|526.51|522.41|13
1631974090000|2021-09-18 14:08:10|526.52|522.42|526.54|522.44|526.55|522.45|526.52|522.42|6
1631974110000|2021-09-18 14:08:30|526.55|522.45|526.67|522.57|526.67|522.57|526.55|522.45|13
1631974120000|2021-09-18 14:08:40|526.68|522.58|526.52|522.42|526.76|522.66|526.52|522.42|11
1631974130000|2021-09-18 14:08:50|526.56|522.46|526.58|522.48|526.61|522.51|526.56|522.46|6
1631974140000|2021-09-18 14:09:00|526.55|522.45|526.31|522.21|526.58|522.48|526.31|522.21|14
1631974150000|2021-09-18 14:09:10|526.27|522.17|525.96|521.86|526.3|522.2|525.96|521.86|16
1631974160000|2021-09-18 14:09:20|525.95|521.85|525.92|521.82|525.96|521.86|525.92|521.82|10
1631974170000|2021-09-18 14:09:30|525.94|521.84|526.13|522.03|526.13|522.03|525.91|521.81|17
1631974180000|2021-09-18 14:09:40|526.12|522.02|526.31|522.21|526.35|522.25|526.12|522.02|17
1631974190000|2021-09-18 14:09:50|526.32|522.22|526.09|521.99|526.32|522.22|526.09|521.99|25
1631974200000|2021-09-18 14:10:00|526.08|521.98|526.24|522.14|526.24|522.14|526.03|521.93|21
1631974210000|2021-09-18 14:10:10|526.22|522.12|525.95|521.85|526.24|522.14|525.93|521.83|19
1631974220000|2021-09-18 14:10:20|525.96|521.86|526|521.9|526.02|521.92|525.95|521.85|17
1631974230000|2021-09-18 14:10:30|526.01|521.91|525.77|521.67|526.01|521.91|525.77|521.67|15
1631974240000|2021-09-18 14:10:40|525.76|521.66|525.65|521.55|525.76|521.66|525.64|521.54|5
1631974250000|2021-09-18 14:10:50|525.64|521.54|525.76|521.66|525.76|521.66|525.64|521.54|10
1631974260000|2021-09-18 14:11:00|525.77|521.67|525.97|521.87|525.97|521.87|525.74|521.64|21
1631974270000|2021-09-18 14:11:10|526.02|521.92|526.2|522.1|526.21|522.11|526.02|521.92|10
1631974280000|2021-09-18 14:11:20|526.21|522.11|526.5|522.4|526.5|522.4|526.2|522.1|16
1631974290000|2021-09-18 14:11:30|526.57|522.47|526.55|522.45|526.63|522.53|526.54|522.44|16
1631974300000|2021-09-18 14:11:40|526.56|522.46|526.73|522.63|526.73|522.63|526.56|522.46|15
1631974310000|2021-09-18 14:11:50|526.74|522.64|526.75|522.65|526.76|522.66|526.62|522.52|13
1631974320000|2021-09-18 14:12:00|526.71|522.61|526.26|522.16|526.71|522.61|526.26|522.16|22
1631974330000|2021-09-18 14:12:10|526.22|522.12|526|521.9|526.24|522.14|526|521.9|14
1631974340000|2021-09-18 14:12:20|526.02|521.92|526.03|521.93|526.04|521.94|525.96|521.86|11
1631974350000|2021-09-18 14:12:30|526.08|521.98|525.97|521.87|526.08|521.98|525.97|521.87|12
1631974360000|2021-09-18 14:12:40|525.96|521.86|526.06|521.96|526.06|521.96|525.96|521.86|10
1631974370000|2021-09-18 14:12:50|526.13|522.03|526.17|522.07|526.17|522.07|526.08|521.98|6
1631974380000|2021-09-18 14:13:00|526.15|522.05|526.14|522.04|526.15|522.05|526.11|522.01|9
1631974390000|2021-09-18 14:13:10|526.13|522.03|525.96|521.86|526.15|522.05|525.94|521.84|16
1631974400000|2021-09-18 14:13:20|525.97|521.87|525.95|521.85|525.97|521.87|525.94|521.84|8
1631974410000|2021-09-18 14:13:30|525.94|521.84|525.7|521.6|525.95|521.85|525.7|521.6|16
1631974420000|2021-09-18 14:13:40|525.69|521.59|525.53|521.43|525.7|521.6|525.51|521.41|21
1631974430000|2021-09-18 14:13:50|525.54|521.44|525.54|521.44|525.62|521.52|525.53|521.43|12
1631974440000|2021-09-18 14:14:00|525.53|521.43|525.72|521.62|525.73|521.63|525.43|521.33|19
1631974450000|2021-09-18 14:14:10|525.7|521.6|525.99|521.89|526.04|521.94|525.69|521.59|17
1631974460000|2021-09-18 14:14:20|526.04|521.94|526|521.9|526.04|521.94|526|521.9|6
1631974470000|2021-09-18 14:14:30|526.01|521.91|526.17|522.07|526.17|522.07|526|521.9|19
1631974480000|2021-09-18 14:14:40|526.19|522.09|526|521.9|526.21|522.11|525.96|521.86|15
1631974490000|2021-09-18 14:14:50|526.07|521.97|526.24|522.14|526.24|522.14|526.07|521.97|9
1631974500000|2021-09-18 14:15:00|526.23|522.13|526.26|522.16|526.27|522.17|526.21|522.11|8
1631974510000|2021-09-18 14:15:10|526.28|522.18|526.53|522.43|526.53|522.43|526.28|522.18|13
1631974520000|2021-09-18 14:15:20|526.55|522.45|526.67|522.57|526.67|522.57|526.44|522.34|22
1631974530000|2021-09-18 14:15:30|526.69|522.59|527.02|522.92|527.02|522.92|526.69|522.59|25
1631974540000|2021-09-18 14:15:40|527.03|522.93|526.96|522.86|527.08|522.98|526.95|522.85|11
1631974550000|2021-09-18 14:15:50|526.95|522.85|526.8|522.7|527|522.9|526.77|522.67|14
1631974560000|2021-09-18 14:16:00|526.82|522.72|527.03|522.93|527.04|522.94|526.82|522.72|14
1631974570000|2021-09-18 14:16:10|527.01|522.91|526.98|522.88|527.03|522.93|526.96|522.86|13
1631974580000|2021-09-18 14:16:20|526.99|522.89|526.94|522.84|526.99|522.89|526.8|522.7|18
1631974590000|2021-09-18 14:16:30|526.95|522.85|526.94|522.84|526.98|522.88|526.91|522.81|11
1631974600000|2021-09-18 14:16:40|526.95|522.85|526.93|522.83|526.96|522.86|526.93|522.83|12
1631974610000|2021-09-18 14:16:50|526.95|522.85|526.96|522.86|526.96|522.86|526.89|522.79|10
1631974620000|2021-09-18 14:17:00|526.89|522.79|526.91|522.81|526.97|522.87|526.89|522.79|10
1631974630000|2021-09-18 14:17:10|526.9|522.8|526.86|522.76|526.9|522.8|526.72|522.62|16
1631974640000|2021-09-18 14:17:20|526.87|522.77|527.3|523.2|527.3|523.2|526.87|522.77|19
1631974650000|2021-09-18 14:17:30|527.32|523.22|527.31|523.21|527.33|523.23|527.26|523.16|16
1631974660000|2021-09-18 14:17:40|527.32|523.22|527.15|523.05|527.42|523.32|527.15|523.05|21
1631974670000|2021-09-18 14:17:50|527.14|523.04|527.1|523|527.15|523.05|527.06|522.96|17
1631974680000|2021-09-18 14:18:00|527.11|523.01|527.35|523.25|527.42|523.32|527.11|523.01|21
1631974690000|2021-09-18 14:18:10|527.36|523.26|527.49|523.39|527.54|523.44|527.35|523.25|17
1631974700000|2021-09-18 14:18:20|527.47|523.37|527.18|523.08|527.55|523.45|527.17|523.07|22
1631974710000|2021-09-18 14:18:30|527.19|523.09|527.17|523.07|527.19|523.09|527.15|523.05|4
1631974720000|2021-09-18 14:18:40|527.13|523.03|527.1|523|527.14|523.04|527.1|523|4
1631974730000|2021-09-18 14:18:50|527.09|522.99|527.13|523.03|527.13|523.03|527.09|522.99|6
1631974740000|2021-09-18 14:19:00|527.07|522.97|527.14|523.04|527.17|523.07|527.04|522.94|13
1631974750000|2021-09-18 14:19:10|527.13|523.03|527.14|523.04|527.14|523.04|527.11|523.01|8
1631974760000|2021-09-18 14:19:20|527.13|523.03|527.27|523.17|527.28|523.18|527.13|523.03|11
1631974770000|2021-09-18 14:19:30|527.28|523.18|527.39|523.29|527.39|523.29|527.27|523.17|10
1631974780000|2021-09-18 14:19:40|527.4|523.3|527.55|523.45|527.55|523.45|527.4|523.3|14
1631974790000|2021-09-18 14:19:50|527.56|523.46|527.55|523.45|527.56|523.46|527.54|523.44|5
1631974800000|2021-09-18 14:20:00|527.56|523.46|527.42|523.32|527.56|523.46|527.37|523.27|17
1631974810000|2021-09-18 14:20:10|527.44|523.34|527.74|523.64|527.74|523.64|527.44|523.34|15
1631974820000|2021-09-18 14:20:20|527.75|523.65|527.94|523.84|527.94|523.84|527.75|523.65|11
1631974830000|2021-09-18 14:20:30|527.97|523.87|528.12|524.02|528.14|524.04|527.96|523.86|15
1631974840000|2021-09-18 14:20:40|528.11|524.01|528.25|524.15|528.25|524.15|528.06|523.96|16
1631974850000|2021-09-18 14:20:50|528.26|524.16|528.51|524.41|528.51|524.41|528.26|524.16|15
1631974860000|2021-09-18 14:21:00|528.6|524.5|528.68|524.58|528.71|524.61|528.6|524.5|18
1631974870000|2021-09-18 14:21:10|528.69|524.59|528.81|524.71|528.82|524.72|528.69|524.59|9
1631974880000|2021-09-18 14:21:20|528.83|524.73|528.84|524.74|528.87|524.77|528.83|524.73|7
1631974890000|2021-09-18 14:21:30|528.83|524.73|528.82|524.72|528.87|524.77|528.81|524.71|16
1631974900000|2021-09-18 14:21:40|528.8|524.7|528.82|524.72|528.85|524.75|528.77|524.67|10
1631974910000|2021-09-18 14:21:50|528.81|524.71|528.43|524.33|528.81|524.71|528.42|524.32|19
1631974920000|2021-09-18 14:22:00|528.28|524.18|528.11|524.01|528.28|524.18|528.09|523.99|21
1631974930000|2021-09-18 14:22:10|528.1|524|527.72|523.62|528.13|524.03|527.72|523.62|22
1631974940000|2021-09-18 14:22:20|527.68|523.58|527.62|523.52|527.74|523.64|527.62|523.52|20
1631974950000|2021-09-18 14:22:30|527.64|523.54|527.63|523.53|527.64|523.54|527.62|523.52|6
1631974960000|2021-09-18 14:22:40|527.64|523.54|527.71|523.61|527.72|523.62|527.63|523.53|6
1631974970000|2021-09-18 14:22:50|527.76|523.66|527.93|523.83|527.99|523.89|527.76|523.66|16
1631974980000|2021-09-18 14:23:00|527.92|523.82|527.55|523.45|527.92|523.82|527.55|523.45|16
1631974990000|2021-09-18 14:23:10|527.54|523.44|527.63|523.53|527.63|523.53|527.54|523.44|7
1631975000000|2021-09-18 14:23:20|527.64|523.54|527.67|523.57|527.67|523.57|527.64|523.54|3
1631975010000|2021-09-18 14:23:30|527.7|523.6|527.75|523.65|527.75|523.65|527.7|523.6|5
1631975020000|2021-09-18 14:23:40|527.74|523.64|527.85|523.75|527.89|523.79|527.73|523.63|18
1631975030000|2021-09-18 14:23:50|527.83|523.73|527.36|523.26|527.83|523.73|527.36|523.26|24
1631975040000|2021-09-18 14:24:00|527.35|523.25|527.17|523.07|527.35|523.25|527.15|523.05|10
1631975050000|2021-09-18 14:24:10|527.15|523.05|527.11|523.01|527.15|523.05|527.1|523|8
1631975060000|2021-09-18 14:24:20|527.08|522.98|526.9|522.8|527.08|522.98|526.9|522.8|16
1631975070000|2021-09-18 14:24:30|526.89|522.79|526.69|522.59|526.89|522.79|526.67|522.57|14
1631975080000|2021-09-18 14:24:40|526.66|522.56|526.74|522.64|526.74|522.64|526.65|522.55|14
1631975090000|2021-09-18 14:24:50|526.77|522.67|526.96|522.86|526.99|522.89|526.77|522.67|22
1631975100000|2021-09-18 14:25:00|526.98|522.88|526.75|522.65|526.98|522.88|526.75|522.65|23
1631975110000|2021-09-18 14:25:10|526.72|522.62|527.08|522.98|527.12|523.02|526.71|522.61|23
1631975120000|2021-09-18 14:25:20|527.1|523|527.18|523.08|527.2|523.1|527.03|522.93|16
1631975130000|2021-09-18 14:25:30|527.19|523.09|527.14|523.04|527.19|523.09|527.1|523|18
1631975140000|2021-09-18 14:25:40|527.15|523.05|527.43|523.33|527.43|523.33|527.15|523.05|18
1631975150000|2021-09-18 14:25:50|527.41|523.31|527.64|523.54|527.65|523.55|527.36|523.26|19
1631975160000|2021-09-18 14:26:00|527.65|523.55|528.51|524.41|528.54|524.44|527.61|523.51|28
1631975170000|2021-09-18 14:26:10|528.65|524.55|529.76|525.66|529.76|525.66|528.65|524.55|32
1631975180000|2021-09-18 14:26:20|529.78|525.68|533.1|529|533.1|529|529.78|525.68|37
1631975190000|2021-09-18 14:26:30|533.04|528.94|538.48|534.38|538.48|534.38|532.93|528.83|39
1631975200000|2021-09-18 14:26:40|538.51|534.41|540.29|536.19|540.78|536.68|537.98|533.88|38
1631975210000|2021-09-18 14:26:50|539.68|535.58|540.31|536.21|540.73|536.63|537.29|533.19|39
1631975220000|2021-09-18 14:27:00|540.07|535.97|541.65|537.55|542.51|538.41|539.32|535.22|36
1631975230000|2021-09-18 14:27:10|541.64|537.54|543.07|538.97|543.07|538.97|540.15|536.05|38
1631975240000|2021-09-18 14:27:20|543.47|539.37|542.7|538.6|545.15|541.05|541.9|537.8|37
1631975250000|2021-09-18 14:27:30|542.74|538.64|543.86|539.76|545.91|541.81|542.74|538.64|37
1631975260000|2021-09-18 14:27:40|543.84|539.74|544.96|540.86|546.06|541.96|543.84|539.74|36
1631975270000|2021-09-18 14:27:50|545.04|540.94|544.34|540.24|546.58|542.48|544.34|540.24|35
1631975280000|2021-09-18 14:28:00|544.28|540.18|543.16|539.06|544.38|540.28|543.04|538.94|33
1631975290000|2021-09-18 14:28:10|543.15|539.05|545.75|541.65|545.95|541.85|543.15|539.05|36
1631975300000|2021-09-18 14:28:20|545.9|541.8|546.57|542.47|547.04|542.94|545.76|541.66|36
1631975310000|2021-09-18 14:28:30|546.47|542.37|544.51|540.41|546.47|542.37|544.49|540.39|33
1631975320000|2021-09-18 14:28:40|544.53|540.43|547.3|543.2|547.3|543.2|544.29|540.19|31
1631975330000|2021-09-18 14:28:50|547.37|543.27|547.28|543.18|547.47|543.37|545.21|541.11|37
1631975340000|2021-09-18 14:29:00|547.18|543.08|546.68|542.58|547.18|543.08|546.56|542.46|32
1631975350000|2021-09-18 14:29:10|546.67|542.57|545.69|541.59|546.67|542.57|545.63|541.53|35
1631975360000|2021-09-18 14:29:20|545.55|541.45|545.66|541.56|545.71|541.61|543.94|539.84|35
1631975370000|2021-09-18 14:29:30|545.67|541.57|547.41|543.31|547.41|543.31|545.67|541.57|35
1631975380000|2021-09-18 14:29:40|547.43|543.33|547.84|543.74|548.13|544.03|546.58|542.48|36
1631975390000|2021-09-18 14:29:50|547.92|543.82|547.85|543.75|548.32|544.22|547.62|543.52|36
1631975400000|2021-09-18 14:30:00|547.83|543.73|549.14|545.04|549.53|545.43|547.78|543.68|36
1631975410000|2021-09-18 14:30:10|549.11|545.01|548.99|544.89|549.93|545.83|548.62|544.52|31
1631975420000|2021-09-18 14:30:20|549.02|544.92|550.38|546.28|550.86|546.76|549.02|544.92|36
1631975430000|2021-09-18 14:30:30|550.44|546.34|549.39|545.29|550.67|546.57|549.35|545.25|34
1631975440000|2021-09-18 14:30:40|549.46|545.36|549.83|545.73|550.47|546.37|549.46|545.36|38
1631975450000|2021-09-18 14:30:50|549.86|545.76|549.52|545.42|549.91|545.81|549.25|545.15|32
1631975460000|2021-09-18 14:31:00|549.55|545.45|549.79|545.69|549.81|545.71|549.35|545.25|32
1631975470000|2021-09-18 14:31:10|549.85|545.75|549.54|545.44|550.05|545.95|549.54|545.44|29
1631975480000|2021-09-18 14:31:20|549.58|545.48|549.41|545.31|549.64|545.54|549.4|545.3|32
1631975490000|2021-09-18 14:31:30|549.45|545.35|549.73|545.63|549.74|545.64|549.45|545.35|27
1631975500000|2021-09-18 14:31:40|549.67|545.57|549.9|545.8|549.95|545.85|548.12|544.02|33
1631975510000|2021-09-18 14:31:50|549.96|545.86|548.8|544.7|549.97|545.87|548.7|544.6|33
1631975520000|2021-09-18 14:32:00|548.74|544.64|547.72|543.62|548.76|544.66|547.53|543.43|37
1631975530000|2021-09-18 14:32:10|547.76|543.66|548|543.9|548.13|544.03|547.24|543.14|33
1631975540000|2021-09-18 14:32:20|547.98|543.88|547.72|543.62|548|543.9|547.4|543.3|31
1631975550000|2021-09-18 14:32:30|547.7|543.6|549.28|545.18|549.43|545.33|547.7|543.6|36
1631975560000|2021-09-18 14:32:40|549.27|545.17|548.98|544.88|549.42|545.32|548.88|544.78|32
1631975570000|2021-09-18 14:32:50|548.87|544.77|549.85|545.75|549.85|545.75|548.8|544.7|33
1631975580000|2021-09-18 14:33:00|550.13|546.03|550.1|546|550.57|546.47|550.08|545.98|29
1631975590000|2021-09-18 14:33:10|550.09|545.99|550.29|546.19|550.49|546.39|550.05|545.95|30
1631975600000|2021-09-18 14:33:20|550.24|546.14|549.72|545.62|550.24|546.14|549.62|545.52|35
1631975610000|2021-09-18 14:33:30|549.61|545.51|549.34|545.24|549.68|545.58|549.26|545.16|30
1631975620000|2021-09-18 14:33:40|549.32|545.22|547.61|543.51|549.32|545.22|547.61|543.51|32
1631975630000|2021-09-18 14:33:50|547.52|543.42|547.22|543.12|547.6|543.5|546.99|542.89|33
1631975640000|2021-09-18 14:34:00|547.17|543.07|548.12|544.02|548.16|544.06|547.07|542.97|34
1631975650000|2021-09-18 14:34:10|548.15|544.05|549.19|545.09|549.21|545.11|548.15|544.05|31
1631975660000|2021-09-18 14:34:20|549.39|545.29|548.86|544.76|549.42|545.32|548.71|544.61|28
1631975670000|2021-09-18 14:34:30|548.87|544.77|549.08|544.98|549.15|545.05|548.82|544.72|28
1631975680000|2021-09-18 14:34:40|549.09|544.99|549.11|545.01|549.37|545.27|549.09|544.99|28
1631975690000|2021-09-18 14:34:50|549.09|544.99|549.11|545.01|549.28|545.18|549.09|544.99|24
1631975700000|2021-09-18 14:35:00|549.12|545.02|551|546.9|551.03|546.93|549.12|545.02|33
1631975710000|2021-09-18 14:35:10|551.17|547.07|551.66|547.56|551.66|547.56|551|546.9|36
1631975720000|2021-09-18 14:35:20|551.69|547.59|551.26|547.16|551.76|547.66|551.26|547.16|32
1631975730000|2021-09-18 14:35:30|551.25|547.15|551.13|547.03|551.53|547.43|551.13|547.03|28
1631975740000|2021-09-18 14:35:40|551.12|547.02|550.69|546.59|551.12|547.02|550.31|546.21|32
1631975750000|2021-09-18 14:35:50|551.04|546.94|551.67|547.57|551.7|547.6|551.04|546.94|32
1631975760000|2021-09-18 14:36:00|551.68|547.58|551.85|547.75|551.91|547.81|551.14|547.04|24
1631975770000|2021-09-18 14:36:10|551.86|547.76|549.44|545.34|551.91|547.81|549.44|545.34|27
1631975780000|2021-09-18 14:36:20|548.86|544.76|549.43|545.33|549.87|545.77|548.67|544.57|39
1631975790000|2021-09-18 14:36:30|549.42|545.32|550.99|546.89|551.19|547.09|549.41|545.31|34
1631975800000|2021-09-18 14:36:40|550.78|546.68|549.77|545.67|550.78|546.68|549.66|545.56|34
1631975810000|2021-09-18 14:36:50|549.78|545.68|548.75|544.65|549.81|545.71|548.75|544.65|32
1631975820000|2021-09-18 14:37:00|548.74|544.64|550.33|546.23|550.63|546.53|548.65|544.55|40
1631975830000|2021-09-18 14:37:10|550.28|546.18|550.65|546.55|550.73|546.63|549.52|545.42|34
1631975840000|2021-09-18 14:37:20|550.69|546.59|550.62|546.52|550.85|546.75|549.95|545.85|29
1631975850000|2021-09-18 14:37:30|550.61|546.51|550.73|546.63|550.73|546.63|549.91|545.81|32
1631975860000|2021-09-18 14:37:40|550.81|546.71|550.72|546.62|550.97|546.87|550.66|546.56|30
1631975870000|2021-09-18 14:37:50|550.71|546.61|550.36|546.26|550.71|546.61|550.36|546.26|33
1631975880000|2021-09-18 14:38:00|550.38|546.28|550.58|546.48|550.58|546.48|550.12|546.02|28
1631975890000|2021-09-18 14:38:10|550.6|546.5|550.5|546.4|551.72|547.62|550.39|546.29|34
1631975900000|2021-09-18 14:38:20|550.55|546.45|551.57|547.47|551.73|547.63|550.4|546.3|32
1631975910000|2021-09-18 14:38:30|551.55|547.45|551.44|547.34|551.55|547.45|551.17|547.07|37
1631975920000|2021-09-18 14:38:40|551.43|547.33|551.89|547.79|551.89|547.79|551.43|547.33|30
1631975930000|2021-09-18 14:38:50|551.86|547.76|551.44|547.34|551.86|547.76|551.4|547.3|27
1631975940000|2021-09-18 14:39:00|551.45|547.35|551.38|547.28|551.48|547.38|551.06|546.96|37
1631975950000|2021-09-18 14:39:10|551.37|547.27|551.45|547.35|551.45|547.35|551.07|546.97|34
1631975960000|2021-09-18 14:39:20|551.47|547.37|551.79|547.69|551.86|547.76|551.44|547.34|27
1631975970000|2021-09-18 14:39:30|551.78|547.68|551.51|547.41|551.78|547.68|551.36|547.26|28
1631975980000|2021-09-18 14:39:40|551.52|547.42|551.7|547.6|551.74|547.64|551.52|547.42|29
1631975990000|2021-09-18 14:39:50|551.69|547.59|551.5|547.4|551.72|547.62|551.5|547.4|24
1631976000000|2021-09-18 14:40:00|551.48|547.38|550.94|546.84|551.48|547.38|550.92|546.82|39
1631976010000|2021-09-18 14:40:10|550.95|546.85|549.98|545.88|550.99|546.89|549.98|545.88|34
1631976020000|2021-09-18 14:40:20|549.97|545.87|549.37|545.27|550.1|546|549.37|545.27|31
1631976030000|2021-09-18 14:40:30|549.35|545.25|549.86|545.76|550.18|546.08|549.35|545.25|34
1631976040000|2021-09-18 14:40:40|549.87|545.77|550.04|545.94|550.04|545.94|549.86|545.76|26
1631976050000|2021-09-18 14:40:50|550.02|545.92|549.16|545.06|550.02|545.92|549.16|545.06|31
1631976060000|2021-09-18 14:41:00|549.15|545.05|549.25|545.15|549.82|545.72|548.98|544.88|34
1631976070000|2021-09-18 14:41:10|549.03|544.93|549.31|545.21|549.5|545.4|547.97|543.87|31
1631976080000|2021-09-18 14:41:20|549.27|545.17|547.84|543.74|549.27|545.17|547.84|543.74|33
1631976090000|2021-09-18 14:41:30|547.91|543.81|548.04|543.94|548.37|544.27|547.88|543.78|36
1631976100000|2021-09-18 14:41:40|548.07|543.97|547.23|543.13|548.07|543.97|547.23|543.13|32
1631976110000|2021-09-18 14:41:50|547.26|543.16|546.86|542.76|547.26|543.16|546.79|542.69|37
1631976120000|2021-09-18 14:42:00|546.83|542.73|547.74|543.64|548.17|544.07|546.61|542.51|36
1631976130000|2021-09-18 14:42:10|547.78|543.68|547.81|543.71|547.9|543.8|547.34|543.24|34
1631976140000|2021-09-18 14:42:20|547.77|543.67|547.12|543.02|547.91|543.81|547.12|543.02|34
1631976150000|2021-09-18 14:42:30|547.02|542.92|546.82|542.72|547.13|543.03|546.73|542.63|30
1631976160000|2021-09-18 14:42:40|546.84|542.74|546.66|542.56|547.16|543.06|546.6|542.5|30
1631976170000|2021-09-18 14:42:50|546.67|542.57|547.05|542.95|547.51|543.41|546.62|542.52|36
1631976180000|2021-09-18 14:43:00|547.06|542.96|546.98|542.88|547.16|543.06|546.97|542.87|23
1631976190000|2021-09-18 14:43:10|546.97|542.87|546.42|542.32|547.01|542.91|546.42|542.32|29
1631976200000|2021-09-18 14:43:20|546.49|542.39|546.44|542.34|546.75|542.65|546.42|542.32|25
1631976210000|2021-09-18 14:43:30|546.45|542.35|546.66|542.56|546.66|542.56|546.43|542.33|21
1631976220000|2021-09-18 14:43:40|546.76|542.66|545.13|541.03|546.76|542.66|545.13|541.03|30
1631976230000|2021-09-18 14:43:50|545.18|541.08|545.45|541.35|545.71|541.61|545.15|541.05|36
1631976240000|2021-09-18 14:44:00|545.44|541.34|544.19|540.09|545.44|541.34|544.09|539.99|33
1631976250000|2021-09-18 14:44:10|544.2|540.1|544.93|540.83|544.95|540.85|544.2|540.1|29
1631976260000|2021-09-18 14:44:20|545.03|540.93|545.04|540.94|545.12|541.02|544.9|540.8|24
1631976270000|2021-09-18 14:44:30|545.03|540.93|544.54|540.44|545.29|541.19|544.54|540.44|31
1631976280000|2021-09-18 14:44:40|544.55|540.45|544.65|540.55|544.67|540.57|544.47|540.37|33
1631976290000|2021-09-18 14:44:50|544.7|540.6|545|540.9|545.01|540.91|544.56|540.46|30
1631976300000|2021-09-18 14:45:00|545.01|540.91|545.19|541.09|545.48|541.38|545.01|540.91|30
1631976310000|2021-09-18 14:45:10|545.2|541.1|547.73|543.63|547.9|543.8|545.02|540.92|35
1631976320000|2021-09-18 14:45:20|547.87|543.77|548.75|544.65|548.96|544.86|547.87|543.77|34
1631976330000|2021-09-18 14:45:30|548.67|544.57|547.7|543.6|548.67|544.57|547.7|543.6|33
1631976340000|2021-09-18 14:45:40|547.71|543.61|547.9|543.8|547.9|543.8|547.55|543.45|35
1631976350000|2021-09-18 14:45:50|547.91|543.81|548.88|544.78|548.91|544.81|547.91|543.81|29
1631976360000|2021-09-18 14:46:00|548.86|544.76|548.85|544.75|549.05|544.95|548.67|544.57|30
1631976370000|2021-09-18 14:46:10|548.94|544.84|547.84|543.74|548.98|544.88|547.77|543.67|32
1631976380000|2021-09-18 14:46:20|547.8|543.7|547.24|543.14|547.8|543.7|547.19|543.09|25
1631976390000|2021-09-18 14:46:30|547.21|543.11|547.82|543.72|547.82|543.72|546.9|542.8|29
1631976400000|2021-09-18 14:46:40|547.89|543.79|547|542.9|547.89|543.79|546.94|542.84|34
1631976410000|2021-09-18 14:46:50|546.94|542.84|546.48|542.38|546.95|542.85|546.45|542.35|29
1631976420000|2021-09-18 14:47:00|546.45|542.35|546.42|542.32|546.57|542.47|546.05|541.95|32
1631976430000|2021-09-18 14:47:10|546.39|542.29|546.38|542.28|546.54|542.44|546.31|542.21|23
1631976440000|2021-09-18 14:47:20|546.31|542.21|546.29|542.19|546.32|542.22|546.21|542.11|22
1631976450000|2021-09-18 14:47:30|546.22|542.12|545.96|541.86|546.22|542.12|545.95|541.85|21
1631976460000|2021-09-18 14:47:40|546.04|541.94|545.53|541.43|546.23|542.13|545.53|541.43|22
1631976470000|2021-09-18 14:47:50|545.51|541.41|545.31|541.21|545.56|541.46|545.3|541.2|35
1631976480000|2021-09-18 14:48:00|545.29|541.19|545.11|541.01|545.33|541.23|545.03|540.93|24
1631976490000|2021-09-18 14:48:10|545.12|541.02|545.04|540.94|545.23|541.13|544.99|540.89|22
1631976500000|2021-09-18 14:48:20|545.08|540.98|545.46|541.36|545.57|541.47|545.08|540.98|30
1631976510000|2021-09-18 14:48:30|545.43|541.33|545.28|541.18|545.43|541.33|545.27|541.17|20
1631976520000|2021-09-18 14:48:40|545.29|541.19|544.98|540.88|545.31|541.21|544.86|540.76|27
1631976530000|2021-09-18 14:48:50|545|540.9|544.75|540.65|545.05|540.95|544.75|540.65|27
1631976540000|2021-09-18 14:49:00|544.74|540.64|544.4|540.3|544.74|540.64|544.32|540.22|27
1631976550000|2021-09-18 14:49:10|544.31|540.21|544.03|539.93|544.31|540.21|544.03|539.93|23
1631976560000|2021-09-18 14:49:20|544.02|539.92|545.18|541.08|545.34|541.24|543.91|539.81|32
1631976570000|2021-09-18 14:49:30|545.17|541.07|544.83|540.73|545.39|541.29|544.81|540.71|29
1631976580000|2021-09-18 14:49:40|544.87|540.77|545|540.9|545.09|540.99|544.85|540.75|25
1631976590000|2021-09-18 14:49:50|545.02|540.92|544.91|540.81|545.02|540.92|544.91|540.81|16
1631976600000|2021-09-18 14:50:00|544.92|540.82|545|540.9|545.03|540.93|544.76|540.66|28
1631976610000|2021-09-18 14:50:10|545.01|540.91|545.28|541.18|545.31|541.21|545.01|540.91|29
1631976620000|2021-09-18 14:50:20|545.26|541.16|545.32|541.22|545.35|541.25|545.26|541.16|25
1631976630000|2021-09-18 14:50:30|545.24|541.14|544.91|540.81|545.31|541.21|544.91|540.81|30
1631976640000|2021-09-18 14:50:40|544.82|540.72|544.79|540.69|544.87|540.77|544.75|540.65|23
1631976650000|2021-09-18 14:50:50|544.72|540.62|544.55|540.45|544.72|540.62|544.55|540.45|24
1631976660000|2021-09-18 14:51:00|544.56|540.46|544.74|540.64|544.74|540.64|544.56|540.46|18
1631976670000|2021-09-18 14:51:10|544.73|540.63|545.06|540.96|545.06|540.96|544.73|540.63|17
1631976680000|2021-09-18 14:51:20|545.05|540.95|545.33|541.23|545.33|541.23|545.05|540.95|24
1631976690000|2021-09-18 14:51:30|545.35|541.25|546.29|542.19|546.29|542.19|545.35|541.25|31
1631976700000|2021-09-18 14:51:40|546.34|542.24|546.74|542.64|546.74|542.64|546.34|542.24|27
1631976710000|2021-09-18 14:51:50|546.76|542.66|545.8|541.7|546.82|542.72|545.66|541.56|34
1631976720000|2021-09-18 14:52:00|545.81|541.71|545.78|541.68|545.83|541.73|545.75|541.65|28
1631976730000|2021-09-18 14:52:10|545.77|541.67|546.07|541.97|546.08|541.98|545.77|541.67|33
1631976740000|2021-09-18 14:52:20|546.08|541.98|545.8|541.7|546.13|542.03|545.8|541.7|28
1631976750000|2021-09-18 14:52:30|545.81|541.71|545.7|541.6|545.81|541.71|545.63|541.53|18
1631976760000|2021-09-18 14:52:40|545.71|541.61|545.98|541.88|546.1|542|545.71|541.61|23
1631976770000|2021-09-18 14:52:50|545.97|541.87|545.65|541.55|546.09|541.99|545.61|541.51|26
1631976780000|2021-09-18 14:53:00|545.63|541.53|545.54|541.44|545.63|541.53|545.5|541.4|18
1631976790000|2021-09-18 14:53:10|545.63|541.53|545.67|541.57|545.83|541.73|545.63|541.53|20
1631976800000|2021-09-18 14:53:20|545.72|541.62|545.93|541.83|545.95|541.85|545.72|541.62|24
1631976810000|2021-09-18 14:53:30|545.92|541.82|546.05|541.95|546.05|541.95|545.77|541.67|19
1631976820000|2021-09-18 14:53:40|546.08|541.98|546.3|542.2|546.3|542.2|546.08|541.98|22
1631976830000|2021-09-18 14:53:50|546.31|542.21|546.62|542.52|546.82|542.72|546.31|542.21|29
1631976840000|2021-09-18 14:54:00|546.6|542.5|546.25|542.15|546.6|542.5|546.23|542.13|20
1631976850000|2021-09-18 14:54:10|546.23|542.13|546.02|541.92|546.27|542.17|546.02|541.92|21
1631976860000|2021-09-18 14:54:20|546.01|541.91|545.99|541.89|546.01|541.91|545.87|541.77|19
1631976870000|2021-09-18 14:54:30|546|541.9|545.19|541.09|546.03|541.93|545.19|541.09|22
1631976880000|2021-09-18 14:54:40|545.23|541.13|544.95|540.85|545.33|541.23|544.95|540.85|30
1631976890000|2021-09-18 14:54:50|544.93|540.83|544.84|540.74|545.02|540.92|544.83|540.73|28
1631976900000|2021-09-18 14:55:00|544.82|540.72|544.2|540.1|544.86|540.76|543.85|539.75|31
1631976910000|2021-09-18 14:55:10|544.19|540.09|544.06|539.96|544.21|540.11|543.94|539.84|16
1631976920000|2021-09-18 14:55:20|544.08|539.98|544.36|540.26|544.67|540.57|544.08|539.98|27
1631976930000|2021-09-18 14:55:30|544.35|540.25|544.73|540.63|544.73|540.63|544.34|540.24|24
1631976940000|2021-09-18 14:55:40|544.81|540.71|545.13|541.03|545.38|541.28|544.81|540.71|28
1631976950000|2021-09-18 14:55:50|545.1|541|545.31|541.21|545.32|541.22|545.08|540.98|24
1631976960000|2021-09-18 14:56:00|545.32|541.22|545.52|541.42|545.52|541.42|545.32|541.22|21
1631976970000|2021-09-18 14:56:10|545.5|541.4|546.05|541.95|546.05|541.95|545.5|541.4|23
1631976980000|2021-09-18 14:56:20|546.14|542.04|546|541.9|546.34|542.24|546|541.9|32
1631976990000|2021-09-18 14:56:30|545.99|541.89|545.71|541.61|545.99|541.89|545.71|541.61|25
1631977000000|2021-09-18 14:56:40|545.72|541.62|545.5|541.4|545.74|541.64|545.47|541.37|20
1631977010000|2021-09-18 14:56:50|545.52|541.42|545.78|541.68|545.78|541.68|545.47|541.37|12
1631977020000|2021-09-18 14:57:00|545.79|541.69|546.02|541.92|546.02|541.92|545.79|541.69|17
1631977030000|2021-09-18 14:57:10|546.03|541.93|546.04|541.94|546.06|541.96|546|541.9|10
1631977040000|2021-09-18 14:57:20|546.02|541.92|545.82|541.72|546.02|541.92|545.82|541.72|21
1631977050000|2021-09-18 14:57:30|545.81|541.71|545.65|541.55|545.81|541.71|545.65|541.55|19
1631977060000|2021-09-18 14:57:40|545.64|541.54|545.66|541.56|545.71|541.61|545.6|541.5|18
1631977070000|2021-09-18 14:57:50|545.65|541.55|545.4|541.3|545.65|541.55|545.35|541.25|26
1631977080000|2021-09-18 14:58:00|545.35|541.25|544.96|540.86|545.35|541.25|544.9|540.8|25
1631977090000|2021-09-18 14:58:10|544.94|540.84|544.71|540.61|544.94|540.84|544.71|540.61|14
1631977100000|2021-09-18 14:58:20|544.73|540.63|544.56|540.46|544.75|540.65|544.56|540.46|16
1631977110000|2021-09-18 14:58:30|544.57|540.47|544.51|540.41|544.61|540.51|544.51|540.41|27
1631977120000|2021-09-18 14:58:40|544.5|540.4|544.91|540.81|544.91|540.81|544.47|540.37|22
1631977130000|2021-09-18 14:58:50|544.92|540.82|544.7|540.6|544.92|540.82|544.66|540.56|24
1631977140000|2021-09-18 14:59:00|544.67|540.57|544.57|540.47|544.67|540.57|544.56|540.46|13
1631977150000|2021-09-18 14:59:10|544.58|540.48|544.3|540.2|544.65|540.55|544.29|540.19|25
1631977160000|2021-09-18 14:59:20|544.32|540.22|544.23|540.13|544.48|540.38|544.23|540.13|24
1631977170000|2021-09-18 14:59:30|544.25|540.15|544.22|540.12|544.25|540.15|544.21|540.11|9
1631977180000|2021-09-18 14:59:40|544.28|540.18|544.24|540.14|544.47|540.37|544.22|540.12|20
1631977190000|2021-09-18 14:59:50|544.25|540.15|544.39|540.29|544.43|540.33|544.25|540.15|18
1631977200000|2021-09-18 15:00:00|544.38|540.28|544.63|540.53|544.67|540.57|544.29|540.19|27
1631977210000|2021-09-18 15:00:10|544.64|540.54|544.45|540.35|544.79|540.69|544.45|540.35|15
1631977220000|2021-09-18 15:00:20|544.42|540.32|544.1|540|544.58|540.48|544.1|540|18
1631977230000|2021-09-18 15:00:30|544.12|540.02|543.5|539.4|544.12|540.02|543.48|539.38|24
1631977240000|2021-09-18 15:00:40|543.48|539.38|542.84|538.74|543.48|539.38|542.08|537.98|33
1631977250000|2021-09-18 15:00:50|542.71|538.61|542.68|538.58|542.71|538.61|542.31|538.21|32
1631977260000|2021-09-18 15:01:00|542.69|538.59|542.52|538.42|542.69|538.59|542.51|538.41|17
1631977270000|2021-09-18 15:01:10|542.5|538.4|542.79|538.69|542.79|538.69|542.5|538.4|27
1631977280000|2021-09-18 15:01:20|542.85|538.75|543.1|539|543.53|539.43|542.85|538.75|38
1631977290000|2021-09-18 15:01:30|543.09|538.99|542.66|538.56|543.14|539.04|542.66|538.56|21
1631977300000|2021-09-18 15:01:40|542.67|538.57|542.39|538.29|542.68|538.58|542.39|538.29|22
1631977310000|2021-09-18 15:01:50|542.4|538.3|542.54|538.44|542.57|538.47|542.29|538.19|28
1631977320000|2021-09-18 15:02:00|542.57|538.47|542.46|538.36|542.58|538.48|542.43|538.33|20
1631977330000|2021-09-18 15:02:10|542.49|538.39|543.49|539.39|543.55|539.45|542.45|538.35|25
1631977340000|2021-09-18 15:02:20|543.47|539.37|543.46|539.36|543.55|539.45|543.41|539.31|24
1631977350000|2021-09-18 15:02:30|543.44|539.34|543.61|539.51|543.63|539.53|543.39|539.29|20
1631977360000|2021-09-18 15:02:40|543.6|539.5|543.91|539.81|543.94|539.84|543.59|539.49|24
1631977370000|2021-09-18 15:02:50|543.94|539.84|544.44|540.34|544.45|540.35|543.94|539.84|27
1631977380000|2021-09-18 15:03:00|544.38|540.28|544.29|540.19|544.39|540.29|544.23|540.13|25
1631977390000|2021-09-18 15:03:10|544.32|540.22|544.06|539.96|544.32|540.22|544.03|539.93|21
1631977400000|2021-09-18 15:03:20|544.08|539.98|544.13|540.03|544.26|540.16|544.08|539.98|21
1631977410000|2021-09-18 15:03:30|544.12|540.02|544.14|540.04|544.16|540.06|544.09|539.99|17
1631977420000|2021-09-18 15:03:40|544.13|540.03|543.84|539.74|544.13|540.03|543.75|539.65|22
1631977430000|2021-09-18 15:03:50|543.91|539.81|543.69|539.59|543.92|539.82|543.68|539.58|24
1631977440000|2021-09-18 15:04:00|543.7|539.6|543.68|539.58|543.72|539.62|543.67|539.57|8
1631977450000|2021-09-18 15:04:10|543.69|539.59|543.65|539.55|543.71|539.61|543.6|539.5|18
1631977460000|2021-09-18 15:04:20|543.66|539.56|543.36|539.26|543.68|539.58|543.36|539.26|18
1631977470000|2021-09-18 15:04:30|543.22|539.12|543.06|538.96|543.22|539.12|543.05|538.95|24
1631977480000|2021-09-18 15:04:40|543.05|538.95|543.11|539.01|543.13|539.03|543|538.9|17
1631977490000|2021-09-18 15:04:50|543.1|539|543.07|538.97|543.1|539|543.03|538.93|13
1631977500000|2021-09-18 15:05:00|543.06|538.96|543.22|539.12|543.37|539.27|543.06|538.96|21
1631977510000|2021-09-18 15:05:10|543.23|539.13|543.13|539.03|543.24|539.14|543.13|539.03|23
1631977520000|2021-09-18 15:05:20|543.14|539.04|542.95|538.85|543.23|539.13|542.95|538.85|24
1631977530000|2021-09-18 15:05:30|542.94|538.84|542.79|538.69|542.94|538.84|542.76|538.66|14
1631977540000|2021-09-18 15:05:40|542.78|538.68|542.62|538.52|542.9|538.8|542.62|538.52|17
1631977550000|2021-09-18 15:05:50|542.61|538.51|542.6|538.5|542.71|538.61|542.59|538.49|24
1631977560000|2021-09-18 15:06:00|542.59|538.49|542.81|538.71|542.81|538.71|542.52|538.42|23
1631977570000|2021-09-18 15:06:10|542.87|538.77|542.74|538.64|542.99|538.89|542.73|538.63|29
1631977580000|2021-09-18 15:06:20|542.73|538.63|542.53|538.43|542.74|538.64|542.46|538.36|28
1631977590000|2021-09-18 15:06:30|542.51|538.41|542.86|538.76|542.86|538.76|542.45|538.35|32
1631977600000|2021-09-18 15:06:40|542.91|538.81|543.04|538.94|543.06|538.96|542.91|538.81|21
1631977610000|2021-09-18 15:06:50|543.05|538.95|543.06|538.96|543.11|539.01|543.03|538.93|18
1631977620000|2021-09-18 15:07:00|543.02|538.92|542.97|538.87|543.03|538.93|542.97|538.87|11
1631977630000|2021-09-18 15:07:10|542.98|538.88|542.89|538.79|542.98|538.88|542.89|538.79|9
1631977640000|2021-09-18 15:07:20|542.9|538.8|542.79|538.69|542.9|538.8|542.78|538.68|11
1631977650000|2021-09-18 15:07:30|542.78|538.68|542.57|538.47|542.79|538.69|542.57|538.47|17
1631977660000|2021-09-18 15:07:40|542.58|538.48|542.52|538.42|542.59|538.49|542.51|538.41|17
1631977670000|2021-09-18 15:07:50|542.51|538.41|542.38|538.28|542.51|538.41|542.29|538.19|17
1631977680000|2021-09-18 15:08:00|542.39|538.29|542.35|538.25|542.39|538.29|542.27|538.17|25
1631977690000|2021-09-18 15:08:10|542.34|538.24|542.6|538.5|542.7|538.6|542.33|538.23|21
1631977700000|2021-09-18 15:08:20|542.57|538.47|542.5|538.4|542.69|538.59|542.46|538.36|24
1631977710000|2021-09-18 15:08:30|542.46|538.36|542.5|538.4|542.5|538.4|542.36|538.26|17
1631977720000|2021-09-18 15:08:40|542.52|538.42|542.46|538.36|542.52|538.42|542.36|538.26|18
1631977730000|2021-09-18 15:08:50|542.42|538.32|541.66|537.56|542.42|538.32|541.14|537.04|29
1631977740000|2021-09-18 15:09:00|541.55|537.45|541.38|537.28|541.64|537.54|541.38|537.28|27
1631977750000|2021-09-18 15:09:10|541.34|537.24|540.67|536.57|541.34|537.24|540.67|536.57|31
1631977760000|2021-09-18 15:09:20|540.74|536.64|539.72|535.62|540.74|536.64|539.72|535.62|35
1631977770000|2021-09-18 15:09:30|539.67|535.57|540.26|536.16|540.59|536.49|539.62|535.52|30
1631977780000|2021-09-18 15:09:40|540.17|536.07|540.33|536.23|540.4|536.3|540.11|536.01|38
1631977790000|2021-09-18 15:09:50|540.26|536.16|540.03|535.93|540.27|536.17|539.85|535.75|27
1631977800000|2021-09-18 15:10:00|540.04|535.94|539.48|535.38|540.05|535.95|539.45|535.35|30
1631977810000|2021-09-18 15:10:10|539.52|535.42|539.35|535.25|539.75|535.65|539.35|535.25|31
1631977820000|2021-09-18 15:10:20|539.32|535.22|539.3|535.2|539.42|535.32|539.29|535.19|25
1631977830000|2021-09-18 15:10:30|539.31|535.21|539.63|535.53|539.64|535.54|539.29|535.19|27
1631977840000|2021-09-18 15:10:40|539.62|535.52|540.36|536.26|540.68|536.58|539.62|535.52|30
1631977850000|2021-09-18 15:10:50|540.37|536.27|540.7|536.6|540.76|536.66|540.36|536.26|20
1631977860000|2021-09-18 15:11:00|540.59|536.49|540.29|536.19|540.59|536.49|540.29|536.19|31
1631977870000|2021-09-18 15:11:10|540.26|536.16|540.18|536.08|540.26|536.16|540.08|535.98|26
1631977880000|2021-09-18 15:11:20|540.19|536.09|539.98|535.88|540.19|536.09|539.98|535.88|20
1631977890000|2021-09-18 15:11:30|539.97|535.87|540.19|536.09|540.2|536.1|539.97|535.87|19
1631977900000|2021-09-18 15:11:40|540.17|536.07|539.5|535.4|540.17|536.07|539.5|535.4|24
1631977910000|2021-09-18 15:11:50|539.61|535.51|539.77|535.67|539.77|535.67|539.54|535.44|19
1631977920000|2021-09-18 15:12:00|539.74|535.64|539.42|535.32|539.91|535.81|539.42|535.32|22
1631977930000|2021-09-18 15:12:10|539.46|535.36|539.46|535.36|539.47|535.37|539.43|535.33|13
1631977940000|2021-09-18 15:12:20|539.52|535.42|539.66|535.56|539.77|535.67|539.52|535.42|15
1631977950000|2021-09-18 15:12:30|539.65|535.55|539.51|535.41|539.65|535.55|539.49|535.39|16
1631977960000|2021-09-18 15:12:40|539.48|535.38|539.55|535.45|539.55|535.45|539.35|535.25|30
1631977970000|2021-09-18 15:12:50|539.54|535.44|539.5|535.4|539.6|535.5|539.5|535.4|18
1631977980000|2021-09-18 15:13:00|539.49|535.39|539.53|535.43|539.55|535.45|539.46|535.36|11
1631977990000|2021-09-18 15:13:10|539.52|535.42|539.58|535.48|539.58|535.48|539.52|535.42|13
1631978000000|2021-09-18 15:13:20|539.59|535.49|540.17|536.07|540.19|536.09|539.59|535.49|22
1631978010000|2021-09-18 15:13:30|540.18|536.08|539.78|535.68|540.22|536.12|539.77|535.67|23
1631978020000|2021-09-18 15:13:40|539.77|535.67|539.58|535.48|539.79|535.69|539.58|535.48|20
1631978030000|2021-09-18 15:13:50|539.57|535.47|539.32|535.22|539.57|535.47|539.32|535.22|23
1631978040000|2021-09-18 15:14:00|539.35|535.25|539.44|535.34|539.44|535.34|539.23|535.13|21
1631978050000|2021-09-18 15:14:10|539.43|535.33|539.39|535.29|539.43|535.33|539.39|535.29|4
1631978060000|2021-09-18 15:14:20|539.41|535.31|539.11|535.01|539.43|535.33|538.56|534.46|30
1631978070000|2021-09-18 15:14:30|539.07|534.97|537.6|533.5|539.07|534.97|537.6|533.5|31
1631978080000|2021-09-18 15:14:40|537.43|533.33|537.87|533.77|538.19|534.09|537.4|533.3|30
1631978090000|2021-09-18 15:14:50|537.89|533.79|538.32|534.22|538.44|534.34|537.89|533.79|27
1631978100000|2021-09-18 15:15:00|538.33|534.23|538.07|533.97|538.33|534.23|538.07|533.97|17
1631978110000|2021-09-18 15:15:10|538.06|533.96|538.15|534.05|538.16|534.06|538|533.9|18
1631978120000|2021-09-18 15:15:20|538.2|534.1|538.3|534.2|538.34|534.24|538.18|534.08|25
1631978130000|2021-09-18 15:15:30|538.31|534.21|538.31|534.21|538.45|534.35|538.27|534.17|22
1631978140000|2021-09-18 15:15:40|538.33|534.23|538.06|533.96|538.37|534.27|537.86|533.76|21
1631978150000|2021-09-18 15:15:50|538.11|534.01|537.9|533.8|538.35|534.25|537.83|533.73|29
1631978160000|2021-09-18 15:16:00|537.88|533.78|537.65|533.55|537.88|533.78|537.46|533.36|34
1631978170000|2021-09-18 15:16:10|537.67|533.57|537.84|533.74|538.02|533.92|537.67|533.57|20
1631978180000|2021-09-18 15:16:20|537.8|533.7|538.06|533.96|538.11|534.01|537.8|533.7|20
1631978190000|2021-09-18 15:16:30|538.05|533.95|537.88|533.78|538.05|533.95|537.67|533.57|27
1631978200000|2021-09-18 15:16:40|537.92|533.82|537.56|533.46|538.14|534.04|537.56|533.46|26
1631978210000|2021-09-18 15:16:50|537.6|533.5|537.17|533.07|537.61|533.51|537.13|533.03|18
1631978220000|2021-09-18 15:17:00|537.22|533.12|537.79|533.69|537.82|533.72|537.22|533.12|20
1631978230000|2021-09-18 15:17:10|537.78|533.68|537.75|533.65|537.79|533.69|537.68|533.58|17
1631978240000|2021-09-18 15:17:20|537.74|533.64|537.84|533.74|537.87|533.77|537.74|533.64|23
1631978250000|2021-09-18 15:17:30|537.83|533.73|537.39|533.29|537.83|533.73|537.3|533.2|23
1631978260000|2021-09-18 15:17:40|537.42|533.32|537.55|533.45|537.59|533.49|537.42|533.32|15
1631978270000|2021-09-18 15:17:50|537.58|533.48|537.52|533.42|537.58|533.48|537.52|533.42|15
1631978280000|2021-09-18 15:18:00|537.53|533.43|537.54|533.44|537.58|533.48|537.52|533.42|13
1631978290000|2021-09-18 15:18:10|537.5|533.4|537.54|533.44|537.57|533.47|537.48|533.38|16
1631978300000|2021-09-18 15:18:20|537.56|533.46|537.57|533.47|537.59|533.49|537.51|533.41|12
1631978310000|2021-09-18 15:18:30|537.58|533.48|537.64|533.54|537.64|533.54|537.57|533.47|10
1631978320000|2021-09-18 15:18:40|537.63|533.53|537.29|533.19|537.63|533.53|537.29|533.19|19
1631978330000|2021-09-18 15:18:50|537.28|533.18|537.14|533.04|537.28|533.18|537.13|533.03|23
1631978340000|2021-09-18 15:19:00|537.1|533|537.41|533.31|537.41|533.31|537.1|533|18
1631978350000|2021-09-18 15:19:10|537.45|533.35|537.57|533.47|537.59|533.49|537.45|533.35|27
1631978360000|2021-09-18 15:19:20|537.59|533.49|537.68|533.58|537.76|533.66|537.57|533.47|19
1631978370000|2021-09-18 15:19:30|537.65|533.55|537.65|533.55|537.69|533.59|537.64|533.54|7
1631978380000|2021-09-18 15:19:40|537.63|533.53|537.61|533.51|537.63|533.53|537.54|533.44|11
1631978390000|2021-09-18 15:19:50|537.6|533.5|537.64|533.54|537.74|533.64|537.6|533.5|19
1631978400000|2021-09-18 15:20:00|537.67|533.57|537.7|533.6|537.71|533.61|537.66|533.56|14
1631978410000|2021-09-18 15:20:10|537.71|533.61|537.67|533.57|537.71|533.61|537.66|533.56|9
1631978420000|2021-09-18 15:20:20|537.68|533.58|537.5|533.4|537.68|533.58|537.45|533.35|26
1631978430000|2021-09-18 15:20:30|537.53|533.43|537.45|533.35|537.53|533.43|537.45|533.35|16
1631978440000|2021-09-18 15:20:40|537.44|533.34|537.48|533.38|537.53|533.43|537.44|533.34|23
1631978450000|2021-09-18 15:20:50|537.53|533.43|537.56|533.46|537.56|533.46|537.52|533.42|14
1631978460000|2021-09-18 15:21:00|537.55|533.45|537.75|533.65|537.75|533.65|537.54|533.44|16
1631978470000|2021-09-18 15:21:10|537.76|533.66|537.75|533.65|537.85|533.75|537.75|533.65|14
1631978480000|2021-09-18 15:21:20|537.72|533.62|537.67|533.57|537.77|533.67|537.63|533.53|12
1631978490000|2021-09-18 15:21:30|537.68|533.58|537.7|533.6|537.71|533.61|537.63|533.53|14
1631978500000|2021-09-18 15:21:40|537.66|533.56|537.86|533.76|537.86|533.76|537.66|533.56|12
1631978510000|2021-09-18 15:21:50|537.85|533.75|538.2|534.1|538.2|534.1|537.82|533.72|25
1631978520000|2021-09-18 15:22:00|538.23|534.13|538.38|534.28|538.6|534.5|538.23|534.13|26
1631978530000|2021-09-18 15:22:10|538.37|534.27|539.46|535.36|539.53|535.43|538.37|534.27|33
1631978540000|2021-09-18 15:22:20|539.47|535.37|539.43|535.33|539.57|535.47|539.3|535.2|23
1631978550000|2021-09-18 15:22:30|539.45|535.35|539|534.9|539.45|535.35|538.89|534.79|27
1631978560000|2021-09-18 15:22:40|538.99|534.89|538.46|534.36|538.99|534.89|538.42|534.32|21
1631978570000|2021-09-18 15:22:50|538.37|534.27|538.15|534.05|538.37|534.27|537.98|533.88|20
1631978580000|2021-09-18 15:23:00|538.08|533.98|538.04|533.94|538.28|534.18|538|533.9|28
1631978590000|2021-09-18 15:23:10|538.05|533.95|538.39|534.29|538.39|534.29|538.04|533.94|13
1631978600000|2021-09-18 15:23:20|538.43|534.33|538.74|534.64|538.75|534.65|538.42|534.32|21
1631978610000|2021-09-18 15:23:30|538.79|534.69|538.89|534.79|538.89|534.79|538.77|534.67|15
1631978620000|2021-09-18 15:23:40|538.91|534.81|538.86|534.76|539|534.9|538.84|534.74|18
1631978630000|2021-09-18 15:23:50|538.88|534.78|538.53|534.43|538.89|534.79|538.51|534.41|20
1631978640000|2021-09-18 15:24:00|538.54|534.44|538.51|534.41|538.56|534.46|538.43|534.33|18
1631978650000|2021-09-18 15:24:10|538.52|534.42|538.42|534.32|538.52|534.42|538.42|534.32|9
1631978660000|2021-09-18 15:24:20|538.43|534.33|538.12|534.02|538.46|534.36|538.1|534|21
1631978670000|2021-09-18 15:24:30|538.13|534.03|537.66|533.56|538.13|534.03|537.64|533.54|19
1631978680000|2021-09-18 15:24:40|537.65|533.55|537.71|533.61|537.71|533.61|537.61|533.51|11
1631978690000|2021-09-18 15:24:50|537.72|533.62|537.63|533.53|537.73|533.63|537.63|533.53|6
1631978700000|2021-09-18 15:25:00|537.62|533.52|537.39|533.29|537.64|533.54|537.39|533.29|22
1631978710000|2021-09-18 15:25:10|537.33|533.23|537.02|532.92|537.33|533.23|536.97|532.87|21
1631978720000|2021-09-18 15:25:20|537.06|532.96|536.69|532.59|537.06|532.96|536.54|532.44|22
1631978730000|2021-09-18 15:25:30|536.67|532.57|536.86|532.76|536.88|532.78|536.67|532.57|28
1631978740000|2021-09-18 15:25:40|536.87|532.77|537.01|532.91|537.03|532.93|536.87|532.77|20
1631978750000|2021-09-18 15:25:50|537.03|532.93|537|532.9|537.05|532.95|536.97|532.87|19
1631978760000|2021-09-18 15:26:00|537.01|532.91|536.94|532.84|537.01|532.91|536.94|532.84|11
1631978770000|2021-09-18 15:26:10|536.93|532.83|537.79|533.69|537.83|533.73|536.93|532.83|28
1631978780000|2021-09-18 15:26:20|537.77|533.67|537.12|533.02|537.77|533.67|537.11|533.01|32
1631978790000|2021-09-18 15:26:30|537.11|533.01|537.01|532.91|537.11|533.01|536.97|532.87|13
1631978800000|2021-09-18 15:26:40|536.99|532.89|536.77|532.67|537.03|532.93|536.76|532.66|15
1631978810000|2021-09-18 15:26:50|536.76|532.66|537.17|533.07|537.17|533.07|536.76|532.66|21
1631978820000|2021-09-18 15:27:00|537.16|533.06|537.09|532.99|537.21|533.11|537.05|532.95|19
1631978830000|2021-09-18 15:27:10|537.11|533.01|537.04|532.94|537.26|533.16|537.04|532.94|16
1631978840000|2021-09-18 15:27:20|537.07|532.97|537.16|533.06|537.22|533.12|537.07|532.97|10
1631978850000|2021-09-18 15:27:30|537.13|533.03|537.01|532.91|537.13|533.03|536.99|532.89|9
1631978860000|2021-09-18 15:27:40|537|532.9|536.97|532.87|537.03|532.93|536.96|532.86|13
1631978870000|2021-09-18 15:27:50|536.77|532.67|536.56|532.46|536.77|532.67|536.47|532.37|21
1631978880000|2021-09-18 15:28:00|536.55|532.45|536.14|532.04|536.56|532.46|536.12|532.02|23
1631978890000|2021-09-18 15:28:10|536.16|532.06|536.32|532.22|536.36|532.26|536.16|532.06|14
1631978900000|2021-09-18 15:28:20|536.31|532.21|536.15|532.05|536.31|532.21|535.97|531.87|20
1631978910000|2021-09-18 15:28:30|536.12|532.02|535.92|531.82|536.13|532.03|535.92|531.82|26
1631978920000|2021-09-18 15:28:40|535.65|531.55|534.99|530.89|535.65|531.55|534.8|530.7|28
1631978930000|2021-09-18 15:28:50|534.98|530.88|535.33|531.23|535.33|531.23|534.66|530.56|29
1631978940000|2021-09-18 15:29:00|535.38|531.28|535.44|531.34|535.51|531.41|535.34|531.24|14
1631978950000|2021-09-18 15:29:10|535.4|531.3|534.92|530.82|535.45|531.35|534.91|530.81|24
1631978960000|2021-09-18 15:29:20|534.91|530.81|534.84|530.74|534.92|530.82|534.37|530.27|31
1631978970000|2021-09-18 15:29:30|534.89|530.79|535|530.9|535.12|531.02|534.87|530.77|21
1631978980000|2021-09-18 15:29:40|535.01|530.91|534.68|530.58|535.11|531.01|534.68|530.58|29
1631978990000|2021-09-18 15:29:50|534.61|530.51|536.02|531.92|536.02|531.92|534.61|530.51|31
1631979000000|2021-09-18 15:30:00|536.03|531.93|536.35|532.25|536.35|532.25|536.03|531.93|14
1631979010000|2021-09-18 15:30:10|536.34|532.24|536.02|531.92|536.36|532.26|535.97|531.87|16
1631979020000|2021-09-18 15:30:20|536.04|531.94|535.76|531.66|536.06|531.96|535.76|531.66|14
1631979030000|2021-09-18 15:30:30|535.77|531.67|535.9|531.8|535.9|531.8|535.77|531.67|8
1631979040000|2021-09-18 15:30:40|535.89|531.79|535.84|531.74|535.93|531.83|535.78|531.68|17
1631979050000|2021-09-18 15:30:50|535.83|531.73|535.96|531.86|535.96|531.86|535.83|531.73|17
1631979060000|2021-09-18 15:31:00|535.97|531.87|535.93|531.83|536.04|531.94|535.92|531.82|15
1631979070000|2021-09-18 15:31:10|535.91|531.81|535.25|531.15|535.94|531.84|535.25|531.15|27
1631979080000|2021-09-18 15:31:20|535.2|531.1|535.36|531.26|535.38|531.28|535.17|531.07|22
1631979090000|2021-09-18 15:31:30|535.37|531.27|535.34|531.24|535.42|531.32|535.21|531.11|31
1631979100000|2021-09-18 15:31:40|535.33|531.23|535.29|531.19|535.33|531.23|535.23|531.13|11
1631979110000|2021-09-18 15:31:50|535.3|531.2|535.06|530.96|535.3|531.2|535.06|530.96|13
1631979120000|2021-09-18 15:32:00|535.01|530.91|534.94|530.84|535.05|530.95|534.93|530.83|15
1631979130000|2021-09-18 15:32:10|534.93|530.83|534.63|530.53|534.93|530.83|534.63|530.53|11
1631979140000|2021-09-18 15:32:20|534.64|530.54|534.63|530.53|534.71|530.61|534.57|530.47|22
1631979150000|2021-09-18 15:32:30|534.62|530.52|534.63|530.53|534.63|530.53|534.52|530.42|15
1631979160000|2021-09-18 15:32:40|534.64|530.54|534.65|530.55|534.74|530.64|534.63|530.53|20
1631979170000|2021-09-18 15:32:50|534.64|530.54|534.56|530.46|534.65|530.55|534.56|530.46|23
1631979180000|2021-09-18 15:33:00|534.58|530.48|534.47|530.37|534.61|530.51|534.47|530.37|19
1631979190000|2021-09-18 15:33:10|534.48|530.38|534.66|530.56|534.67|530.57|534.38|530.28|25
1631979200000|2021-09-18 15:33:20|534.67|530.57|535.25|531.15|535.25|531.15|534.66|530.56|24
1631979210000|2021-09-18 15:33:30|535.29|531.19|535.74|531.64|535.74|531.64|535.29|531.19|21
1631979220000|2021-09-18 15:33:40|535.75|531.65|535.98|531.88|535.98|531.88|535.75|531.65|20
1631979230000|2021-09-18 15:33:50|536.01|531.91|536.51|532.41|536.51|532.41|536.01|531.91|28
1631979240000|2021-09-18 15:34:00|536.5|532.4|536.49|532.39|536.61|532.51|536.4|532.3|23
1631979250000|2021-09-18 15:34:10|536.5|532.4|536.66|532.56|536.67|532.57|536.48|532.38|17
1631979260000|2021-09-18 15:34:20|536.67|532.57|537.15|533.05|537.2|533.1|536.67|532.57|27
1631979270000|2021-09-18 15:34:30|537.18|533.08|537.08|532.98|537.24|533.14|537.08|532.98|17
1631979280000|2021-09-18 15:34:40|537.09|532.99|537.3|533.2|537.3|533.2|537.09|532.99|24
1631979290000|2021-09-18 15:34:50|537.32|533.22|537.99|533.89|538.04|533.94|537.32|533.22|30
1631979300000|2021-09-18 15:35:00|538|533.9|537.88|533.78|538.06|533.96|537.87|533.77|21
1631979310000|2021-09-18 15:35:10|537.87|533.77|537.7|533.6|537.87|533.77|537.7|533.6|13
1631979320000|2021-09-18 15:35:20|537.69|533.59|536.96|532.86|537.69|533.59|536.96|532.86|27
1631979330000|2021-09-18 15:35:30|536.87|532.77|536.71|532.61|536.89|532.79|536.7|532.6|20
1631979340000|2021-09-18 15:35:40|536.68|532.58|536.9|532.8|536.91|532.81|536.63|532.53|16
1631979350000|2021-09-18 15:35:50|536.96|532.86|537.03|532.93|537.06|532.96|536.94|532.84|16
1631979360000|2021-09-18 15:36:00|537.01|532.91|537.2|533.1|537.2|533.1|537.01|532.91|24
1631979370000|2021-09-18 15:36:10|537.27|533.17|537.54|533.44|537.54|533.44|537.25|533.15|22
1631979380000|2021-09-18 15:36:20|537.6|533.5|537.37|533.27|537.6|533.5|537.37|533.27|20
1631979390000|2021-09-18 15:36:30|537.35|533.25|537.25|533.15|537.35|533.25|537.25|533.15|5
1631979400000|2021-09-18 15:36:40|537.24|533.14|537.02|532.92|537.24|533.14|537|532.9|12
1631979410000|2021-09-18 15:36:50|537.01|532.91|536.95|532.85|537.02|532.92|536.95|532.85|5
1631979420000|2021-09-18 15:37:00|536.99|532.89|537|532.9|537.02|532.92|536.95|532.85|9
1631979430000|2021-09-18 15:37:10|537.01|532.91|537.21|533.11|537.24|533.14|536.96|532.86|28
1631979440000|2021-09-18 15:37:20|537.22|533.12|537.69|533.59|537.69|533.59|537.21|533.11|22
1631979450000|2021-09-18 15:37:30|537.7|533.6|537.72|533.62|537.84|533.74|537.68|533.58|21
1631979460000|2021-09-18 15:37:40|537.77|533.67|537.71|533.61|537.91|533.81|537.71|533.61|18
1631979470000|2021-09-18 15:37:50|537.64|533.54|537.81|533.71|537.88|533.78|537.64|533.54|23
1631979480000|2021-09-18 15:38:00|537.8|533.7|537.73|533.63|537.8|533.7|537.69|533.59|13
1631979490000|2021-09-18 15:38:10|537.74|533.64|537.94|533.84|537.94|533.84|537.72|533.62|17
1631979500000|2021-09-18 15:38:20|537.92|533.82|538.77|534.67|538.77|534.67|537.91|533.81|24
1631979510000|2021-09-18 15:38:30|538.76|534.66|538.76|534.66|538.77|534.67|538.39|534.29|33
1631979520000|2021-09-18 15:38:40|538.78|534.68|538.8|534.7|538.85|534.75|538.76|534.66|20
1631979530000|2021-09-18 15:38:50|538.76|534.66|538.8|534.7|538.8|534.7|538.73|534.63|10
1631979540000|2021-09-18 15:39:00|538.79|534.69|538.77|534.67|538.8|534.7|538.74|534.64|11
1631979550000|2021-09-18 15:39:10|538.76|534.66|538.68|534.58|538.79|534.69|538.68|534.58|16
1631979560000|2021-09-18 15:39:20|538.69|534.59|538.52|534.42|538.7|534.6|538.5|534.4|14
1631979570000|2021-09-18 15:39:30|538.53|534.43|538.02|533.92|538.54|534.44|538.02|533.92|19
1631979580000|2021-09-18 15:39:40|538.03|533.93|537.77|533.67|538.03|533.93|537.77|533.67|19
1631979590000|2021-09-18 15:39:50|537.79|533.69|537.9|533.8|537.92|533.82|537.79|533.69|16
1631979600000|2021-09-18 15:40:00|537.88|533.78|538.3|534.2|538.3|534.2|537.88|533.78|15
1631979610000|2021-09-18 15:40:10|538.29|534.19|538.32|534.22|538.32|534.22|538.25|534.15|9
1631979620000|2021-09-18 15:40:20|538.31|534.21|538.33|534.23|538.37|534.27|538.31|534.21|15
1631979630000|2021-09-18 15:40:30|538.34|534.24|537.89|533.79|538.34|534.24|537.89|533.79|17
1631979640000|2021-09-18 15:40:40|537.86|533.76|537.66|533.56|537.86|533.76|537.62|533.52|21
1631979650000|2021-09-18 15:40:50|537.65|533.55|537.61|533.51|537.67|533.57|537.61|533.51|12
1631979660000|2021-09-18 15:41:00|537.6|533.5|537.16|533.06|537.6|533.5|537.16|533.06|23
1631979670000|2021-09-18 15:41:10|537.18|533.08|537|532.9|537.18|533.08|537|532.9|7
1631979680000|2021-09-18 15:41:20|536.98|532.88|536.54|532.44|536.98|532.88|536.54|532.44|24
1631979690000|2021-09-18 15:41:30|536.52|532.42|536.2|532.1|536.52|532.42|536.13|532.03|27
1631979700000|2021-09-18 15:41:40|536.22|532.12|536.24|532.14|536.24|532.14|536.18|532.08|17
1631979710000|2021-09-18 15:41:50|536.22|532.12|536.25|532.15|536.25|532.15|536.15|532.05|13
1631979720000|2021-09-18 15:42:00|536.23|532.13|536.3|532.2|536.3|532.2|536.19|532.09|11
1631979730000|2021-09-18 15:42:10|536.29|532.19|536.33|532.23|536.33|532.23|536.23|532.13|14
1631979740000|2021-09-18 15:42:20|536.32|532.22|536.32|532.22|536.34|532.24|536.22|532.12|13
1631979750000|2021-09-18 15:42:30|536.3|532.2|536.43|532.33|536.68|532.58|536.3|532.2|25
1631979760000|2021-09-18 15:42:40|536.46|532.36|536.43|532.33|536.46|532.36|536.43|532.33|4
1631979770000|2021-09-18 15:42:50|536.4|532.3|536.17|532.07|536.4|532.3|536.17|532.07|16
1631979780000|2021-09-18 15:43:00|536.16|532.06|535.62|531.52|536.16|532.06|535.55|531.45|30
1631979790000|2021-09-18 15:43:10|535.64|531.54|535.9|531.8|535.93|531.83|535.63|531.53|30
1631979800000|2021-09-18 15:43:20|535.87|531.77|535.29|531.19|535.9|531.8|535.29|531.19|18
1631979810000|2021-09-18 15:43:30|535.3|531.2|535.33|531.23|535.38|531.28|535.26|531.16|23
1631979820000|2021-09-18 15:43:40|535.31|531.21|535.22|531.12|535.31|531.21|535.22|531.12|25
1631979830000|2021-09-18 15:43:50|535.21|531.11|535.17|531.07|535.23|531.13|535.11|531.01|18
1631979840000|2021-09-18 15:44:00|535.19|531.09|535.38|531.28|535.4|531.3|535.19|531.09|21
1631979850000|2021-09-18 15:44:10|535.37|531.27|534.35|530.25|535.39|531.29|534.35|530.25|28
1631979860000|2021-09-18 15:44:20|534.33|530.23|535.06|530.96|535.06|530.96|534.32|530.22|29
1631979870000|2021-09-18 15:44:30|535.07|530.97|535.42|531.32|535.42|531.32|535.07|530.97|27
1631979880000|2021-09-18 15:44:40|535.43|531.33|534.96|530.86|535.43|531.33|534.94|530.84|29
1631979890000|2021-09-18 15:44:50|534.95|530.85|535.11|531.01|535.12|531.02|534.95|530.85|21
1631979900000|2021-09-18 15:45:00|535.1|531|534.75|530.65|535.11|531.01|534.72|530.62|26
1631979910000|2021-09-18 15:45:10|534.74|530.64|534.51|530.41|534.75|530.65|534.49|530.39|24
1631979920000|2021-09-18 15:45:20|534.52|530.42|534.5|530.4|534.52|530.42|534.49|530.39|10
1631979930000|2021-09-18 15:45:30|534.51|530.41|534.38|530.28|534.51|530.41|534.3|530.2|18
1631979940000|2021-09-18 15:45:40|534.35|530.25|534.22|530.12|534.4|530.3|534.21|530.11|22
1631979950000|2021-09-18 15:45:50|534.23|530.13|533.78|529.68|534.28|530.18|533.77|529.67|21
1631979960000|2021-09-18 15:46:00|533.76|529.66|533.6|529.5|533.76|529.66|533.52|529.42|19
1631979970000|2021-09-18 15:46:10|533.59|529.49|533.86|529.76|533.86|529.76|533.4|529.3|23
1631979980000|2021-09-18 15:46:20|533.87|529.77|534.37|530.27|534.37|530.27|533.87|529.77|31
1631979990000|2021-09-18 15:46:30|534.36|530.26|534.53|530.43|534.58|530.48|534.36|530.26|19
1631980000000|2021-09-18 15:46:40|534.59|530.49|534.41|530.31|534.67|530.57|534.4|530.3|22
1631980010000|2021-09-18 15:46:50|534.43|530.33|534.11|530.01|534.43|530.33|534.11|530.01|18
1631980020000|2021-09-18 15:47:00|534.08|529.98|534.25|530.15|534.25|530.15|534.03|529.93|22
1631980030000|2021-09-18 15:47:10|534.23|530.13|534.15|530.05|534.23|530.13|534.15|530.05|5
1631980040000|2021-09-18 15:47:20|534.18|530.08|533.88|529.78|534.18|530.08|533.88|529.78|15
1631980050000|2021-09-18 15:47:30|533.86|529.76|534.12|530.02|534.12|530.02|533.86|529.76|17
1631980060000|2021-09-18 15:47:40|534.1|530|534.54|530.44|534.54|530.44|534.1|530|19
1631980070000|2021-09-18 15:47:50|534.52|530.42|535.03|530.93|535.03|530.93|534.52|530.42|19
1631980080000|2021-09-18 15:48:00|535.04|530.94|535|530.9|535.07|530.97|534.92|530.82|14
1631980090000|2021-09-18 15:48:10|535.01|530.91|535.27|531.17|535.27|531.17|535.01|530.91|17
1631980100000|2021-09-18 15:48:20|535.31|531.21|535.05|530.95|535.4|531.3|535.05|530.95|19
1631980110000|2021-09-18 15:48:30|535.04|530.94|534.92|530.82|535.05|530.95|534.92|530.82|12
1631980120000|2021-09-18 15:48:40|534.91|530.81|534.93|530.83|534.93|530.83|534.81|530.71|14
1631980130000|2021-09-18 15:48:50|534.92|530.82|534.7|530.6|534.93|530.83|534.7|530.6|13
1631980140000|2021-09-18 15:49:00|534.68|530.58|534.71|530.61|534.71|530.61|534.68|530.58|5
1631980150000|2021-09-18 15:49:10|534.72|530.62|534.85|530.75|534.86|530.76|534.72|530.62|12
1631980160000|2021-09-18 15:49:20|534.82|530.72|534.82|530.72|534.85|530.75|534.81|530.71|8
1631980170000|2021-09-18 15:49:30|534.84|530.74|534.85|530.75|534.87|530.77|534.82|530.72|9
1631980180000|2021-09-18 15:49:40|534.86|530.76|535.03|530.93|535.03|530.93|534.86|530.76|8
1631980190000|2021-09-18 15:49:50|535.04|530.94|535.04|530.94|535.04|530.94|535.03|530.93|3
1631980200000|2021-09-18 15:50:00|535.17|531.07|535.22|531.12|535.23|531.13|535.17|531.07|6
1631980210000|2021-09-18 15:50:10|535.21|531.11|535.21|531.11|535.23|531.13|535.2|531.1|8
1631980220000|2021-09-18 15:50:20|535.23|531.13|535.43|531.33|535.43|531.33|535.23|531.13|13
1631980230000|2021-09-18 15:50:30|535.42|531.32|535.51|531.41|535.51|531.41|535.42|531.32|12
1631980240000|2021-09-18 15:50:40|535.56|531.46|535.6|531.5|535.62|531.52|535.53|531.43|13
1631980250000|2021-09-18 15:50:50|535.61|531.51|535.68|531.58|535.69|531.59|535.61|531.51|9
1631980260000|2021-09-18 15:51:00|535.63|531.53|535.6|531.5|535.63|531.53|535.4|531.3|19
1631980270000|2021-09-18 15:51:10|535.61|531.51|535.92|531.82|536.02|531.92|535.61|531.51|20
1631980280000|2021-09-18 15:51:20|535.93|531.83|535.87|531.77|536.2|532.1|535.87|531.77|31
1631980290000|2021-09-18 15:51:30|535.86|531.76|535.74|531.64|535.86|531.76|535.74|531.64|12
1631980300000|2021-09-18 15:51:40|535.75|531.65|535.49|531.39|535.75|531.65|535.48|531.38|19
1631980310000|2021-09-18 15:51:50|535.48|531.38|535.38|531.28|535.5|531.4|535.38|531.28|7
1631980320000|2021-09-18 15:52:00|535.39|531.29|535.25|531.15|535.4|531.3|535.25|531.15|14
1631980330000|2021-09-18 15:52:10|535.24|531.14|534.89|530.79|535.24|531.14|534.86|530.76|20
1631980340000|2021-09-18 15:52:20|534.86|530.76|534.73|530.63|534.86|530.76|534.71|530.61|15
1631980350000|2021-09-18 15:52:30|534.76|530.66|534.79|530.69|534.85|530.75|534.73|530.63|10
1631980360000|2021-09-18 15:52:40|534.8|530.7|534.71|530.61|534.8|530.7|534.71|530.61|11
1631980370000|2021-09-18 15:52:50|534.69|530.59|534.9|530.8|534.91|530.81|534.69|530.59|16
1631980380000|2021-09-18 15:53:00|534.91|530.81|534.71|530.61|535.04|530.94|534.71|530.61|27
1631980390000|2021-09-18 15:53:10|534.63|530.53|533.77|529.67|534.63|530.53|533.75|529.65|28
1631980400000|2021-09-18 15:53:20|533.79|529.69|533.98|529.88|533.98|529.88|533.79|529.69|8
1631980410000|2021-09-18 15:53:30|533.96|529.86|534.02|529.92|534.04|529.94|533.96|529.86|8
1631980420000|2021-09-18 15:53:40|534.03|529.93|533.6|529.5|534.1|530|533.6|529.5|22
1631980430000|2021-09-18 15:53:50|533.48|529.38|532.61|528.51|533.7|529.6|532.58|528.48|32
1631980440000|2021-09-18 15:54:00|532.64|528.54|532.87|528.77|532.88|528.78|532.64|528.54|34
1631980450000|2021-09-18 15:54:10|532.88|528.78|533.02|528.92|533.52|529.42|532.86|528.76|26
1631980460000|2021-09-18 15:54:20|532.99|528.89|533.28|529.18|533.62|529.52|532.99|528.89|33
1631980470000|2021-09-18 15:54:30|533.24|529.14|533.05|528.95|533.41|529.31|533.05|528.95|30
1631980480000|2021-09-18 15:54:40|533.04|528.94|532.86|528.76|533.06|528.96|532.85|528.75|23
1631980490000|2021-09-18 15:54:50|532.87|528.77|533.21|529.11|533.36|529.26|532.84|528.74|32
1631980500000|2021-09-18 15:55:00|533.22|529.12|533|528.9|533.22|529.12|532.9|528.8|21
1631980510000|2021-09-18 15:55:10|532.99|528.89|533.58|529.48|533.65|529.55|532.99|528.89|26
1631980520000|2021-09-18 15:55:20|533.59|529.49|533.59|529.49|533.71|529.61|533.59|529.49|14
1631980530000|2021-09-18 15:55:30|533.57|529.47|533.69|529.59|533.69|529.59|533.48|529.38|21
1631980540000|2021-09-18 15:55:40|533.67|529.57|533.79|529.69|533.93|529.83|533.67|529.57|24
1631980550000|2021-09-18 15:55:50|533.77|529.67|533.68|529.58|533.78|529.68|533.66|529.56|16
1631980560000|2021-09-18 15:56:00|533.69|529.59|533.68|529.58|533.7|529.6|533.64|529.54|15
1631980570000|2021-09-18 15:56:10|533.71|529.61|533.71|529.61|533.72|529.62|533.69|529.59|10
1631980580000|2021-09-18 15:56:20|533.72|529.62|533.75|529.65|533.76|529.66|533.72|529.62|4
1631980590000|2021-09-18 15:56:30|533.76|529.66|533.86|529.76|533.9|529.8|533.76|529.66|13
1631980600000|2021-09-18 15:56:40|533.83|529.73|533.9|529.8|533.9|529.8|533.83|529.73|7
1631980610000|2021-09-18 15:56:50|533.93|529.83|533.9|529.8|533.93|529.83|533.9|529.8|3
1631980620000|2021-09-18 15:57:00|533.89|529.79|533.86|529.76|533.94|529.84|533.86|529.76|10
1631980630000|2021-09-18 15:57:10|533.82|529.72|533.6|529.5|533.82|529.72|533.6|529.5|15
1631980640000|2021-09-18 15:57:20|533.63|529.53|533.6|529.5|533.63|529.53|533.56|529.46|13
1631980650000|2021-09-18 15:57:30|533.57|529.47|533.48|529.38|533.57|529.47|533.36|529.26|11
1631980660000|2021-09-18 15:57:40|533.47|529.37|533.61|529.51|533.61|529.51|533.47|529.37|15
1631980670000|2021-09-18 15:57:50|533.6|529.5|534.21|530.11|534.21|530.11|533.6|529.5|18
1631980680000|2021-09-18 15:58:00|534.28|530.18|534.51|530.41|534.53|530.43|534.28|530.18|11
1631980690000|2021-09-18 15:58:10|534.54|530.44|534.69|530.59|534.69|530.59|534.46|530.36|16
1631980700000|2021-09-18 15:58:20|534.7|530.6|534.76|530.66|534.82|530.72|534.7|530.6|16
1631980710000|2021-09-18 15:58:30|534.75|530.65|534.77|530.67|534.77|530.67|534.72|530.62|6
1631980720000|2021-09-18 15:58:40|534.76|530.66|534.93|530.83|534.93|530.83|534.71|530.61|16
1631980730000|2021-09-18 15:58:50|534.95|530.85|535.34|531.24|535.34|531.24|534.9|530.8|17
1631980740000|2021-09-18 15:59:00|535.32|531.22|535.8|531.7|535.8|531.7|535.32|531.22|27
1631980750000|2021-09-18 15:59:10|535.78|531.68|535.66|531.56|535.84|531.74|535.64|531.54|17
1631980760000|2021-09-18 15:59:20|535.7|531.6|535.74|531.64|535.84|531.74|535.7|531.6|23
1631980770000|2021-09-18 15:59:30|535.73|531.63|535.78|531.68|535.8|531.7|535.71|531.61|22
1631980780000|2021-09-18 15:59:40|535.8|531.7|535.75|531.65|535.85|531.75|535.68|531.58|25
1631980790000|2021-09-18 15:59:50|535.76|531.66|535.67|531.57|535.79|531.69|535.52|531.42|28
1631980800000|2021-09-18 16:00:00|535.68|531.58|535.76|531.66|535.79|531.69|535.68|531.58|17
1631980810000|2021-09-18 16:00:10|535.77|531.67|536.33|532.23|536.33|532.23|535.77|531.67|30
1631980820000|2021-09-18 16:00:20|536.35|532.25|536.42|532.32|536.54|532.44|536.35|532.25|13
1631980830000|2021-09-18 16:00:30|536.41|532.31|536.51|532.41|536.51|532.41|536.38|532.28|12
1631980840000|2021-09-18 16:00:40|536.53|532.43|536.34|532.24|536.56|532.46|536.34|532.24|16
1631980850000|2021-09-18 16:00:50|536.33|532.23|536.22|532.12|536.34|532.24|536.21|532.11|20
1631980860000|2021-09-18 16:01:00|536.21|532.11|536.22|532.12|536.26|532.16|536.17|532.07|15
1631980870000|2021-09-18 16:01:10|536.21|532.11|536.16|532.06|536.24|532.14|536.16|532.06|13
1631980880000|2021-09-18 16:01:20|536.17|532.07|536.43|532.33|536.47|532.37|536.17|532.07|22
1631980890000|2021-09-18 16:01:30|536.44|532.34|536.48|532.38|536.48|532.38|536.41|532.31|15
1631980900000|2021-09-18 16:01:40|536.51|532.41|536.51|532.41|536.54|532.44|536.47|532.37|13
1631980910000|2021-09-18 16:01:50|536.49|532.39|536.42|532.32|536.5|532.4|536.4|532.3|16
1631980920000|2021-09-18 16:02:00|536.38|532.28|535.93|531.83|536.38|532.28|535.93|531.83|37
1631980930000|2021-09-18 16:02:10|535.92|531.82|535.85|531.75|535.95|531.85|535.8|531.7|22
1631980940000|2021-09-18 16:02:20|535.86|531.76|536.44|532.34|536.44|532.34|535.86|531.76|23
1631980950000|2021-09-18 16:02:30|536.47|532.37|536.81|532.71|536.81|532.71|536.47|532.37|24
1631980960000|2021-09-18 16:02:40|536.87|532.77|537.71|533.61|537.71|533.61|536.87|532.77|33
1631980970000|2021-09-18 16:02:50|537.73|533.63|537.52|533.42|537.94|533.84|537.51|533.41|19
1631980980000|2021-09-18 16:03:00|537.43|533.33|538.4|534.3|538.4|534.3|537.25|533.15|32
1631980990000|2021-09-18 16:03:10|538.41|534.31|538.58|534.48|538.58|534.48|538.19|534.09|30
1631981000000|2021-09-18 16:03:20|538.57|534.47|539.24|535.14|539.28|535.18|538.57|534.47|31
1631981010000|2021-09-18 16:03:30|539.25|535.15|538.57|534.47|539.25|535.15|538.52|534.42|26
1631981020000|2021-09-18 16:03:40|538.58|534.48|538.24|534.14|538.61|534.51|538.24|534.14|19
1631981030000|2021-09-18 16:03:50|538.2|534.1|538.16|534.06|538.39|534.29|538.15|534.05|30
1631981040000|2021-09-18 16:04:00|538.15|534.05|538.09|533.99|538.15|534.05|537.89|533.79|23
1631981050000|2021-09-18 16:04:10|538.12|534.02|538.14|534.04|538.18|534.08|538.12|534.02|16
1631981060000|2021-09-18 16:04:20|538.15|534.05|537.94|533.84|538.22|534.12|537.94|533.84|21
1631981070000|2021-09-18 16:04:30|537.92|533.82|537.54|533.44|537.92|533.82|537.54|533.44|24
1631981080000|2021-09-18 16:04:40|537.53|533.43|537.43|533.33|537.55|533.45|537.34|533.24|21
1631981090000|2021-09-18 16:04:50|537.44|533.34|538.03|533.93|538.03|533.93|537.43|533.33|27
1631981100000|2021-09-18 16:05:00|538.04|533.94|538.15|534.05|538.55|534.45|538.04|533.94|29
1631981110000|2021-09-18 16:05:10|538.11|534.01|538.11|534.01|538.13|534.03|538.02|533.92|16
1631981120000|2021-09-18 16:05:20|538.12|534.02|538.01|533.91|538.24|534.14|538.01|533.91|20
1631981130000|2021-09-18 16:05:30|537.99|533.89|537.42|533.32|538|533.9|537.42|533.32|28
1631981140000|2021-09-18 16:05:40|537.39|533.29|537.36|533.26|537.39|533.29|537.14|533.04|24
1631981150000|2021-09-18 16:05:50|537.44|533.34|537.48|533.38|537.48|533.38|537.41|533.31|12
1631981160000|2021-09-18 16:06:00|537.49|533.39|537.39|533.29|537.51|533.41|537.39|533.29|23
1631981170000|2021-09-18 16:06:10|537.38|533.28|537.23|533.13|537.38|533.28|537.19|533.09|21
1631981180000|2021-09-18 16:06:20|537.25|533.15|537.05|532.95|537.25|533.15|537.05|532.95|14
1631981190000|2021-09-18 16:06:30|537.03|532.93|537.06|532.96|537.06|532.96|536.98|532.88|16
1631981200000|2021-09-18 16:06:40|537.1|533|537.02|532.92|537.11|533.01|536.98|532.88|23
1631981210000|2021-09-18 16:06:50|536.94|532.84|536.65|532.55|536.94|532.84|536.65|532.55|28
1631981220000|2021-09-18 16:07:00|536.64|532.54|536.21|532.11|536.64|532.54|536.21|532.11|25
1631981230000|2021-09-18 16:07:10|536.23|532.13|536.56|532.46|536.56|532.46|536.23|532.13|27
1631981240000|2021-09-18 16:07:20|536.57|532.47|536.71|532.61|536.71|532.61|536.56|532.46|11
1631981250000|2021-09-18 16:07:30|536.72|532.62|536.69|532.59|536.96|532.86|536.69|532.59|23
1631981260000|2021-09-18 16:07:40|536.71|532.61|536.66|532.56|536.74|532.64|536.64|532.54|11
1631981270000|2021-09-18 16:07:50|536.68|532.58|536.85|532.75|536.87|532.77|536.68|532.58|11
1631981280000|2021-09-18 16:08:00|536.84|532.74|536.65|532.55|536.84|532.74|536.65|532.55|15
1631981290000|2021-09-18 16:08:10|536.59|532.49|536.44|532.34|536.59|532.49|536.42|532.32|16
1631981300000|2021-09-18 16:08:20|536.45|532.35|536.52|532.42|536.52|532.42|536.42|532.32|23
1631981310000|2021-09-18 16:08:30|536.48|532.38|536.5|532.4|536.51|532.41|536.46|532.36|9
1631981320000|2021-09-18 16:08:40|536.51|532.41|536.12|532.02|536.51|532.41|536.12|532.02|21
1631981330000|2021-09-18 16:08:50|536.13|532.03|536.11|532.01|536.14|532.04|536.09|531.99|18
1631981340000|2021-09-18 16:09:00|536.12|532.02|535.96|531.86|536.22|532.12|535.96|531.86|25
1631981350000|2021-09-18 16:09:10|535.94|531.84|535.65|531.55|535.97|531.87|535.65|531.55|23
1631981360000|2021-09-18 16:09:20|535.61|531.51|535.64|531.54|535.64|531.54|535.5|531.4|21
1631981370000|2021-09-18 16:09:30|535.65|531.55|535.52|531.42|535.79|531.69|535.46|531.36|21
1631981380000|2021-09-18 16:09:40|535.51|531.41|536|531.9|536|531.9|535.51|531.41|21
1631981390000|2021-09-18 16:09:50|536.01|531.91|536.07|531.97|536.14|532.04|535.85|531.75|29
1631981400000|2021-09-18 16:10:00|536.05|531.95|535.87|531.77|536.05|531.95|535.85|531.75|24
1631981410000|2021-09-18 16:10:10|535.88|531.78|535.82|531.72|535.9|531.8|535.81|531.71|21
1631981420000|2021-09-18 16:10:20|535.81|531.71|535.51|531.41|535.81|531.71|535.51|531.41|21
1631981430000|2021-09-18 16:10:30|535.5|531.4|535.22|531.12|535.5|531.4|535.13|531.03|24
1631981440000|2021-09-18 16:10:40|535.2|531.1|535.13|531.03|535.24|531.14|535.13|531.03|15
1631981450000|2021-09-18 16:10:50|535.15|531.05|535.48|531.38|535.48|531.38|535.12|531.02|17
1631981460000|2021-09-18 16:11:00|535.47|531.37|535.39|531.29|535.47|531.37|535.39|531.29|21
1631981470000|2021-09-18 16:11:10|535.38|531.28|535.3|531.2|535.42|531.32|535.3|531.2|11
1631981480000|2021-09-18 16:11:20|535.29|531.19|535.25|531.15|535.31|531.21|535.19|531.09|19
1631981490000|2021-09-18 16:11:30|535.24|531.14|534.99|530.89|535.29|531.19|534.99|530.89|18
1631981500000|2021-09-18 16:11:40|534.96|530.86|535.11|531.01|535.11|531.01|534.86|530.76|22
1631981510000|2021-09-18 16:11:50|535.12|531.02|535.28|531.18|535.3|531.2|535.01|530.91|21
1631981520000|2021-09-18 16:12:00|535.31|531.21|535.37|531.27|535.37|531.27|535.16|531.06|20
1631981530000|2021-09-18 16:12:10|535.4|531.3|535.84|531.74|535.84|531.74|535.4|531.3|22
1631981540000|2021-09-18 16:12:20|535.85|531.75|536.31|532.21|536.31|532.21|535.77|531.67|23
1631981550000|2021-09-18 16:12:30|536.39|532.29|536.42|532.32|536.53|532.43|536.39|532.29|17
1631981560000|2021-09-18 16:12:40|536.41|532.31|536.52|532.42|536.52|532.42|536.41|532.31|11
1631981570000|2021-09-18 16:12:50|536.53|532.43|536.56|532.46|536.57|532.47|536.53|532.43|6
1631981580000|2021-09-18 16:13:00|536.51|532.41|536.47|532.37|536.51|532.41|536.32|532.22|16
1631981590000|2021-09-18 16:13:10|536.45|532.35|536.47|532.37|536.58|532.48|536.45|532.35|18
1631981600000|2021-09-18 16:13:20|536.46|532.36|536.29|532.19|536.47|532.37|536.29|532.19|15
1631981610000|2021-09-18 16:13:30|536.3|532.2|536.25|532.15|536.33|532.23|536.21|532.11|16
1631981620000|2021-09-18 16:13:40|536.33|532.23|536.59|532.49|536.59|532.49|536.33|532.23|13
1631981630000|2021-09-18 16:13:50|536.64|532.54|536.83|532.73|536.84|532.74|536.63|532.53|21
1631981640000|2021-09-18 16:14:00|536.84|532.74|536.85|532.75|536.89|532.79|536.84|532.74|8
1631981650000|2021-09-18 16:14:10|536.84|532.74|536.61|532.51|536.85|532.75|536.61|532.51|20
1631981660000|2021-09-18 16:14:20|536.6|532.5|536.44|532.34|536.61|532.51|536.37|532.27|15
1631981670000|2021-09-18 16:14:30|536.42|532.32|536.83|532.73|536.83|532.73|536.42|532.32|19
1631981680000|2021-09-18 16:14:40|536.84|532.74|537.07|532.97|537.07|532.97|536.83|532.73|9
1631981690000|2021-09-18 16:14:50|537.1|533|537.12|533.02|537.25|533.15|537.08|532.98|16
1631981700000|2021-09-18 16:15:00|537.14|533.04|537.28|533.18|537.34|533.24|537.14|533.04|21
1631981710000|2021-09-18 16:15:10|537.27|533.17|537.26|533.16|537.39|533.29|537.26|533.16|14
1631981720000|2021-09-18 16:15:20|537.25|533.15|537.38|533.28|537.39|533.29|537.25|533.15|12
1631981730000|2021-09-18 16:15:30|537.39|533.29|537.57|533.47|537.57|533.47|537.39|533.29|18
1631981740000|2021-09-18 16:15:40|537.56|533.46|537.66|533.56|537.66|533.56|537.42|533.32|17
1631981750000|2021-09-18 16:15:50|537.63|533.53|537.5|533.4|537.65|533.55|537.5|533.4|15
1631981760000|2021-09-18 16:16:00|537.52|533.42|537.24|533.14|537.52|533.42|537.22|533.12|15
1631981770000|2021-09-18 16:16:10|537.23|533.13|537.38|533.28|537.38|533.28|537.18|533.08|16
1631981780000|2021-09-18 16:16:20|537.42|533.32|537.29|533.19|537.44|533.34|537.29|533.19|21
1631981790000|2021-09-18 16:16:30|537.31|533.21|537.27|533.17|537.32|533.22|537.27|533.17|15
1631981800000|2021-09-18 16:16:40|537.25|533.15|537.1|533|537.28|533.18|537.1|533|19
1631981810000|2021-09-18 16:16:50|537.09|532.99|537.07|532.97|537.09|532.99|537.05|532.95|14
1631981820000|2021-09-18 16:17:00|537.01|532.91|537.01|532.91|537.02|532.92|537.01|532.91|5
1631981830000|2021-09-18 16:17:10|537.04|532.94|537|532.9|537.13|533.03|537|532.9|10
1631981840000|2021-09-18 16:17:20|537.01|532.91|536.97|532.87|537.01|532.91|536.97|532.87|7
1631981850000|2021-09-18 16:17:30|536.93|532.83|536.9|532.8|536.95|532.85|536.87|532.77|12
1631981860000|2021-09-18 16:17:40|536.89|532.79|536.77|532.67|536.9|532.8|536.71|532.61|17
1631981870000|2021-09-18 16:17:50|536.76|532.66|536.93|532.83|536.93|532.83|536.74|532.64|14
1631981880000|2021-09-18 16:18:00|536.91|532.81|536.92|532.82|536.93|532.83|536.89|532.79|10
1631981890000|2021-09-18 16:18:10|536.95|532.85|537.31|533.21|537.31|533.21|536.95|532.85|16
1631981900000|2021-09-18 16:18:20|537.32|533.22|537.42|533.32|537.43|533.33|537.31|533.21|13
1631981910000|2021-09-18 16:18:30|537.43|533.33|537.08|532.98|537.47|533.37|537.08|532.98|21
1631981920000|2021-09-18 16:18:40|537.07|532.97|536.86|532.76|537.09|532.99|536.86|532.76|10
1631981930000|2021-09-18 16:18:50|536.85|532.75|536.86|532.76|536.86|532.76|536.81|532.71|7
1631981940000|2021-09-18 16:19:00|536.85|532.75|536.83|532.73|536.87|532.77|536.83|532.73|9
1631981950000|2021-09-18 16:19:10|536.84|532.74|536.82|532.72|536.84|532.74|536.81|532.71|4
1631981960000|2021-09-18 16:19:20|536.81|532.71|536.65|532.55|536.82|532.72|536.61|532.51|20
1631981970000|2021-09-18 16:19:30|536.63|532.53|536.29|532.19|536.63|532.53|536.29|532.19|27
1631981980000|2021-09-18 16:19:40|536.28|532.18|536.28|532.18|536.32|532.22|536.18|532.08|25
1631981990000|2021-09-18 16:19:50|536.29|532.19|536.39|532.29|536.39|532.29|536.22|532.12|23
1631982000000|2021-09-18 16:20:00|536.42|532.32|536.39|532.29|536.42|532.32|536.31|532.21|19
1631982010000|2021-09-18 16:20:10|536.42|532.32|536.38|532.28|536.42|532.32|536.38|532.28|18
1631982020000|2021-09-18 16:20:20|536.39|532.29|535.79|531.69|536.39|532.29|535.79|531.69|23
1631982030000|2021-09-18 16:20:30|535.78|531.68|535.52|531.42|535.78|531.68|535.43|531.33|23
1631982040000|2021-09-18 16:20:40|535.5|531.4|535.51|531.41|535.61|531.51|535.46|531.36|23
1631982050000|2021-09-18 16:20:50|535.5|531.4|535.51|531.41|535.52|531.42|535.39|531.29|26
1631982060000|2021-09-18 16:21:00|535.49|531.39|535.46|531.36|535.49|531.39|535.44|531.34|8
1631982070000|2021-09-18 16:21:10|535.45|531.35|535.37|531.27|535.52|531.42|535.37|531.27|17
1631982080000|2021-09-18 16:21:20|535.38|531.28|535.46|531.36|535.48|531.38|535.32|531.22|28
1631982090000|2021-09-18 16:21:30|535.52|531.42|535.5|531.4|535.55|531.45|535.48|531.38|18
1631982100000|2021-09-18 16:21:40|535.49|531.39|535.48|531.38|535.54|531.44|535.46|531.36|19
1631982110000|2021-09-18 16:21:50|535.49|531.39|535.45|531.35|535.49|531.39|535.44|531.34|14
1631982120000|2021-09-18 16:22:00|535.43|531.33|535.51|531.41|535.51|531.41|535.41|531.31|28
1631982130000|2021-09-18 16:22:10|535.49|531.39|536.05|531.95|536.05|531.95|535.49|531.39|26
1631982140000|2021-09-18 16:22:20|536.06|531.96|535.96|531.86|536.08|531.98|535.93|531.83|17
1631982150000|2021-09-18 16:22:30|535.94|531.84|535.84|531.74|535.94|531.84|535.84|531.74|11
1631982160000|2021-09-18 16:22:40|535.8|531.7|535.75|531.65|535.84|531.74|535.7|531.6|17
1631982170000|2021-09-18 16:22:50|535.74|531.64|535.86|531.76|535.87|531.77|535.73|531.63|16
1631982180000|2021-09-18 16:23:00|535.89|531.79|535.75|531.65|535.92|531.82|535.73|531.63|15
1631982190000|2021-09-18 16:23:10|535.76|531.66|536.06|531.96|536.06|531.96|535.75|531.65|19
1631982200000|2021-09-18 16:23:20|536.07|531.97|535.95|531.85|536.15|532.05|535.92|531.82|17
1631982210000|2021-09-18 16:23:30|535.96|531.86|536.13|532.03|536.13|532.03|535.92|531.82|12
1631982220000|2021-09-18 16:23:40|536.11|532.01|536.36|532.26|536.36|532.26|536.11|532.01|14
1631982230000|2021-09-18 16:23:50|536.37|532.27|536.6|532.5|536.61|532.51|536.32|532.22|20
1631982240000|2021-09-18 16:24:00|536.59|532.49|536.62|532.52|536.62|532.52|536.56|532.46|11
1631982250000|2021-09-18 16:24:10|536.64|532.54|536.92|532.82|536.92|532.82|536.64|532.54|17
1631982260000|2021-09-18 16:24:20|536.96|532.86|537.14|533.04|537.14|533.04|536.95|532.85|17
1631982270000|2021-09-18 16:24:30|537.11|533.01|537.11|533.01|537.16|533.06|537.08|532.98|12
1631982280000|2021-09-18 16:24:40|537.09|532.99|537.42|533.32|537.42|533.32|537.09|532.99|14
1631982290000|2021-09-18 16:24:50|537.45|533.35|537.6|533.5|537.63|533.53|537.45|533.35|23
1631982300000|2021-09-18 16:25:00|537.62|533.52|537.66|533.56|537.71|533.61|537.62|533.52|18
1631982310000|2021-09-18 16:25:10|537.65|533.55|537.44|533.34|537.67|533.57|537.44|533.34|13
1631982320000|2021-09-18 16:25:20|537.42|533.32|537.24|533.14|537.43|533.33|537.24|533.14|10
1631982330000|2021-09-18 16:25:30|537.25|533.15|537.28|533.18|537.29|533.19|537.25|533.15|10
1631982340000|2021-09-18 16:25:40|537.27|533.17|537.06|532.96|537.27|533.17|537.06|532.96|10
1631982350000|2021-09-18 16:25:50|537.04|532.94|536.92|532.82|537.06|532.96|536.92|532.82|7
1631982360000|2021-09-18 16:26:00|536.9|532.8|536.7|532.6|536.9|532.8|536.69|532.59|17
1631982370000|2021-09-18 16:26:10|536.72|532.62|536.78|532.68|536.79|532.69|536.72|532.62|16
1631982380000|2021-09-18 16:26:20|536.76|532.66|536.78|532.68|536.79|532.69|536.65|532.55|13
1631982390000|2021-09-18 16:26:30|536.79|532.69|537.22|533.12|537.22|533.12|536.78|532.68|23
1631982400000|2021-09-18 16:26:40|537.21|533.11|537.3|533.2|537.32|533.22|537.21|533.11|10
1631982410000|2021-09-18 16:26:50|537.31|533.21|537.32|533.22|537.34|533.24|537.3|533.2|12
1631982420000|2021-09-18 16:27:00|537.31|533.21|537.32|533.22|537.32|533.22|537.21|533.11|12
1631982430000|2021-09-18 16:27:10|537.31|533.21|537.44|533.34|537.45|533.35|537.31|533.21|13
1631982440000|2021-09-18 16:27:20|537.47|533.37|537.51|533.41|537.53|533.43|537.47|533.37|13
1631982450000|2021-09-18 16:27:30|537.53|533.43|537.69|533.59|537.7|533.6|537.51|533.41|14
1631982460000|2021-09-18 16:27:40|537.68|533.58|537.68|533.58|537.74|533.64|537.68|533.58|14
1631982470000|2021-09-18 16:27:50|537.66|533.56|537.66|533.56|537.7|533.6|537.66|533.56|23
1631982480000|2021-09-18 16:28:00|537.65|533.55|537.6|533.5|537.67|533.57|537.6|533.5|11
1631982490000|2021-09-18 16:28:10|537.59|533.49|537.57|533.47|537.61|533.51|537.57|533.47|5
1631982500000|2021-09-18 16:28:20|538.45|534.35|540.96|536.86|541.23|537.13|538.45|534.35|36
1631982510000|2021-09-18 16:28:30|540.92|536.82|541.21|537.11|541.33|537.23|540.43|536.33|35
1631982520000|2021-09-18 16:28:40|541.23|537.13|540.67|536.57|541.52|537.42|540.67|536.57|30
1631982530000|2021-09-18 16:28:50|540.62|536.52|541.31|537.21|541.42|537.32|540.62|536.52|33
1631982540000|2021-09-18 16:29:00|541.26|537.16|541.02|536.92|541.38|537.28|540.9|536.8|34
1631982550000|2021-09-18 16:29:10|541.01|536.91|541.16|537.06|541.25|537.15|540.69|536.59|26
1631982560000|2021-09-18 16:29:20|541.21|537.11|541.51|537.41|541.51|537.41|541.21|537.11|25
1631982570000|2021-09-18 16:29:30|541.52|537.42|541.03|536.93|541.52|537.42|541.03|536.93|24
1631982580000|2021-09-18 16:29:40|541.02|536.92|540.97|536.87|541.25|537.15|540.7|536.6|31
1631982590000|2021-09-18 16:29:50|540.95|536.85|540.91|536.81|540.96|536.86|540.63|536.53|31
1631982600000|2021-09-18 16:30:00|540.94|536.84|540.29|536.19|540.94|536.84|540.29|536.19|31
1631982610000|2021-09-18 16:30:10|540.3|536.2|539.66|535.56|540.3|536.2|539.66|535.56|26
1631982620000|2021-09-18 16:30:20|539.57|535.47|539.1|535|539.58|535.48|538.76|534.66|33
1631982630000|2021-09-18 16:30:30|539.11|535.01|539.42|535.32|539.42|535.32|539.11|535.01|20
1631982640000|2021-09-18 16:30:40|539.41|535.31|539.32|535.22|539.41|535.31|539.3|535.2|17
1631982650000|2021-09-18 16:30:50|539.34|535.24|539.41|535.31|539.41|535.31|539.32|535.22|16
1631982660000|2021-09-18 16:31:00|539.4|535.3|539.56|535.46|539.61|535.51|539.38|535.28|26
1631982670000|2021-09-18 16:31:10|539.58|535.48|540|535.9|540|535.9|539.56|535.46|23
1631982680000|2021-09-18 16:31:20|539.99|535.89|540.55|536.45|540.56|536.46|539.99|535.89|24
1631982690000|2021-09-18 16:31:30|540.56|536.46|540.25|536.15|540.56|536.46|540.25|536.15|17
1631982700000|2021-09-18 16:31:40|540.24|536.14|539.94|535.84|540.24|536.14|539.85|535.75|22
1631982710000|2021-09-18 16:31:50|539.82|535.72|539.76|535.66|539.86|535.76|539.75|535.65|8
1631982720000|2021-09-18 16:32:00|539.79|535.69|539.86|535.76|539.88|535.78|539.79|535.69|12
1631982730000|2021-09-18 16:32:10|539.85|535.75|539.9|535.8|539.9|535.8|539.85|535.75|12
1631982740000|2021-09-18 16:32:20|539.89|535.79|540.25|536.15|540.27|536.17|539.89|535.79|17
1631982750000|2021-09-18 16:32:30|540.27|536.17|540.19|536.09|540.31|536.21|540.19|536.09|10
1631982760000|2021-09-18 16:32:40|540.21|536.11|540.49|536.39|540.49|536.39|540.16|536.06|16
1631982770000|2021-09-18 16:32:50|540.48|536.38|540.31|536.21|540.56|536.46|540.29|536.19|20
1631982780000|2021-09-18 16:33:00|540.28|536.18|539.52|535.42|540.28|536.18|539.52|535.42|27
1631982790000|2021-09-18 16:33:10|539.51|535.41|539.17|535.07|539.53|535.43|539.17|535.07|23
1631982800000|2021-09-18 16:33:20|539.11|535.01|539.35|535.25|539.36|535.26|539.1|535|20
1631982810000|2021-09-18 16:33:30|539.34|535.24|539.26|535.16|539.36|535.26|539.24|535.14|17
1631982820000|2021-09-18 16:33:40|539.27|535.17|538.77|534.67|539.27|535.17|538.77|534.67|24
1631982830000|2021-09-18 16:33:50|538.72|534.62|538.66|534.56|538.74|534.64|538.61|534.51|27
1631982840000|2021-09-18 16:34:00|538.64|534.54|538.34|534.24|538.66|534.56|538.31|534.21|28
1631982850000|2021-09-18 16:34:10|538.42|534.32|538.6|534.5|538.69|534.59|538.42|534.32|23
1631982860000|2021-09-18 16:34:20|538.56|534.46|538.53|534.43|538.56|534.46|538.45|534.35|15
1631982870000|2021-09-18 16:34:30|538.5|534.4|538.35|534.25|538.5|534.4|538.33|534.23|14
1631982880000|2021-09-18 16:34:40|538.3|534.2|538|533.9|538.3|534.2|537.96|533.86|20
1631982890000|2021-09-18 16:34:50|537.93|533.83|538.03|533.93|538.03|533.93|537.93|533.83|15
1631982900000|2021-09-18 16:35:00|538.06|533.96|538.43|534.33|538.43|534.33|538.01|533.91|18
1631982910000|2021-09-18 16:35:10|538.44|534.34|538.78|534.68|538.78|534.68|538.44|534.34|20
1631982920000|2021-09-18 16:35:20|538.81|534.71|538.86|534.76|538.86|534.76|538.79|534.69|15
1631982930000|2021-09-18 16:35:30|538.85|534.75|538.82|534.72|538.87|534.77|538.82|534.72|15
1631982940000|2021-09-18 16:35:40|538.79|534.69|538.79|534.69|538.79|534.69|538.78|534.68|3
1631982950000|2021-09-18 16:35:50|538.77|534.67|538.31|534.21|538.8|534.7|538.31|534.21|16
1631982960000|2021-09-18 16:36:00|538.28|534.18|538.67|534.57|538.69|534.59|538.27|534.17|26
1631982970000|2021-09-18 16:36:10|538.68|534.58|538.97|534.87|538.97|534.87|538.68|534.58|18
1631982980000|2021-09-18 16:36:20|538.98|534.88|539.03|534.93|539.05|534.95|538.97|534.87|12
1631982990000|2021-09-18 16:36:30|539.04|534.94|538.92|534.82|539.04|534.94|538.92|534.82|7
1631983000000|2021-09-18 16:36:40|538.95|534.85|538.64|534.54|538.97|534.87|538.63|534.53|22
1631983010000|2021-09-18 16:36:50|538.61|534.51|538.57|534.47|538.61|534.51|538.52|534.42|16
1631983020000|2021-09-18 16:37:00|538.56|534.46|538.6|534.5|538.61|534.51|538.56|534.46|12
1631983030000|2021-09-18 16:37:10|538.59|534.49|538.56|534.46|538.61|534.51|538.55|534.45|9
1631983040000|2021-09-18 16:37:20|538.55|534.45|538.79|534.69|538.8|534.7|538.54|534.44|16
1631983050000|2021-09-18 16:37:30|538.8|534.7|538.83|534.73|538.83|534.73|538.78|534.68|11
1631983060000|2021-09-18 16:37:40|538.82|534.72|538.52|534.42|538.82|534.72|538.52|534.42|19
1631983070000|2021-09-18 16:37:50|538.47|534.37|538.48|534.38|538.48|534.38|538.38|534.28|14
1631983080000|2021-09-18 16:38:00|538.49|534.39|538.39|534.29|538.5|534.4|538.39|534.29|16
1631983090000|2021-09-18 16:38:10|538.4|534.3|538.41|534.31|538.46|534.36|538.37|534.27|18
1631983100000|2021-09-18 16:38:20|538.43|534.33|538.65|534.55|538.65|534.55|538.43|534.33|12
1631983110000|2021-09-18 16:38:30|538.71|534.61|539.16|535.06|539.16|535.06|538.71|534.61|27
1631983120000|2021-09-18 16:38:40|539.17|535.07|538.89|534.79|539.17|535.07|538.87|534.77|24
1631983130000|2021-09-18 16:38:50|538.88|534.78|538.69|534.59|538.88|534.78|538.62|534.52|24
1631983140000|2021-09-18 16:39:00|538.72|534.62|538.86|534.76|538.86|534.76|538.64|534.54|26
1631983150000|2021-09-18 16:39:10|538.88|534.78|539.19|535.09|539.2|535.1|538.78|534.68|20
1631983160000|2021-09-18 16:39:20|539.22|535.12|539.4|535.3|539.42|535.32|539.22|535.12|22
1631983170000|2021-09-18 16:39:30|539.41|535.31|539.26|535.16|539.42|535.32|539.25|535.15|15
1631983180000|2021-09-18 16:39:40|539.27|535.17|539.07|534.97|539.27|535.17|539.06|534.96|19
1631983190000|2021-09-18 16:39:50|539.06|534.96|539.07|534.97|539.13|535.03|539.06|534.96|13
1631983200000|2021-09-18 16:40:00|539.06|534.96|539.47|535.37|539.53|535.43|539.06|534.96|21
1631983210000|2021-09-18 16:40:10|539.54|535.44|539.27|535.17|539.54|535.44|539.26|535.16|22
1631983220000|2021-09-18 16:40:20|539.28|535.18|539.56|535.46|539.56|535.46|539.28|535.18|18
1631983230000|2021-09-18 16:40:30|539.55|535.45|539.63|535.53|539.86|535.76|539.42|535.32|21
1631983240000|2021-09-18 16:40:40|539.6|535.5|539.34|535.24|539.63|535.53|539.34|535.24|20
1631983250000|2021-09-18 16:40:50|539.35|535.25|539.43|535.33|539.46|535.36|539.35|535.25|23
1631983260000|2021-09-18 16:41:00|539.4|535.3|539.28|535.18|539.4|535.3|539.16|535.06|29
1631983270000|2021-09-18 16:41:10|539.25|535.15|539.13|535.03|539.27|535.17|539.1|535|17
1631983280000|2021-09-18 16:41:20|539.11|535.01|539.67|535.57|539.7|535.6|539.11|535.01|23
1631983290000|2021-09-18 16:41:30|539.73|535.63|539.71|535.61|539.89|535.79|539.71|535.61|24
1631983300000|2021-09-18 16:41:40|539.72|535.62|539.88|535.78|539.92|535.82|539.64|535.54|28
1631983310000|2021-09-18 16:41:50|539.89|535.79|539.77|535.67|539.89|535.79|539.71|535.61|18
1631983320000|2021-09-18 16:42:00|539.78|535.68|539.79|535.69|539.79|535.69|539.67|535.57|19
1631983330000|2021-09-18 16:42:10|539.81|535.71|539.97|535.87|540|535.9|539.81|535.71|18
1631983340000|2021-09-18 16:42:20|539.98|535.88|539.95|535.85|540.01|535.91|539.93|535.83|12
1631983350000|2021-09-18 16:42:30|540.07|535.97|540.16|536.06|540.18|536.08|540.06|535.96|20
1631983360000|2021-09-18 16:42:40|540.28|536.18|540.37|536.27|540.39|536.29|540.27|536.17|15
1631983370000|2021-09-18 16:42:50|540.36|536.26|540.31|536.21|540.36|536.26|540.31|536.21|5
1631983380000|2021-09-18 16:43:00|540.3|536.2|539.88|535.78|540.3|536.2|539.87|535.77|24
1631983390000|2021-09-18 16:43:10|539.87|535.77|539.57|535.47|539.89|535.79|539.56|535.46|14
1631983400000|2021-09-18 16:43:20|539.56|535.46|539.4|535.3|539.56|535.46|539.37|535.27|20
1631983410000|2021-09-18 16:43:30|539.41|535.31|539.38|535.28|539.44|535.34|539.37|535.27|13
1631983420000|2021-09-18 16:43:40|539.39|535.29|539.56|535.46|539.59|535.49|539.28|535.18|23
1631983430000|2021-09-18 16:43:50|539.55|535.45|539.47|535.37|539.55|535.45|539.47|535.37|6
1631983440000|2021-09-18 16:44:00|539.46|535.36|539.37|535.27|539.47|535.37|539.36|535.26|16
1631983450000|2021-09-18 16:44:10|539.36|535.26|539.3|535.2|539.36|535.26|539.3|535.2|9
1631983460000|2021-09-18 16:44:20|539.29|535.19|539.44|535.34|539.53|535.43|539.29|535.19|23
1631983470000|2021-09-18 16:44:30|539.45|535.35|539.57|535.47|539.58|535.48|539.44|535.34|14
1631983480000|2021-09-18 16:44:40|539.58|535.48|539.87|535.77|539.87|535.77|539.57|535.47|17
1631983490000|2021-09-18 16:44:50|539.92|535.82|540.31|536.21|540.31|536.21|539.92|535.82|21
1631983500000|2021-09-18 16:45:00|540.3|536.2|540.53|536.43|540.53|536.43|540.3|536.2|21
1631983510000|2021-09-18 16:45:10|540.52|536.42|540.34|536.24|540.53|536.43|540.31|536.21|20
1631983520000|2021-09-18 16:45:20|540.36|536.26|540.59|536.49|540.6|536.5|540.36|536.26|20
1631983530000|2021-09-18 16:45:30|540.55|536.45|540.64|536.54|540.64|536.54|540.52|536.42|20
1631983540000|2021-09-18 16:45:40|540.65|536.55|541.14|537.04|541.14|537.04|540.64|536.54|20
1631983550000|2021-09-18 16:45:50|541.12|537.02|541.44|537.34|541.44|537.34|541.1|537|27
1631983560000|2021-09-18 16:46:00|541.49|537.39|541.75|537.65|541.75|537.65|541.49|537.39|23
1631983570000|2021-09-18 16:46:10|541.7|537.6|541.72|537.62|541.72|537.62|541.41|537.31|23
1631983580000|2021-09-18 16:46:20|541.71|537.61|541.66|537.56|541.84|537.74|541.63|537.53|26
1631983590000|2021-09-18 16:46:30|541.65|537.55|541.81|537.71|541.86|537.76|541.64|537.54|23
1631983600000|2021-09-18 16:46:40|541.8|537.7|541.83|537.73|541.84|537.74|541.79|537.69|11
1631983610000|2021-09-18 16:46:50|541.85|537.75|541.52|537.42|541.88|537.78|541.51|537.41|20
1631983620000|2021-09-18 16:47:00|541.43|537.33|541.02|536.92|541.43|537.33|540.95|536.85|23
1631983630000|2021-09-18 16:47:10|540.96|536.86|541|536.9|541.03|536.93|540.96|536.86|14
1631983640000|2021-09-18 16:47:20|541.01|536.91|541.12|537.02|541.12|537.02|541.01|536.91|10
1631983650000|2021-09-18 16:47:30|541.15|537.05|541.13|537.03|541.17|537.07|541.12|537.02|10
1631983660000|2021-09-18 16:47:40|541.11|537.01|540.97|536.87|541.11|537.01|540.97|536.87|12
1631983670000|2021-09-18 16:47:50|540.94|536.84|540.85|536.75|540.97|536.87|540.85|536.75|11
1631983680000|2021-09-18 16:48:00|540.84|536.74|540.72|536.62|540.92|536.82|540.72|536.62|16
1631983690000|2021-09-18 16:48:10|540.66|536.56|540.44|536.34|540.66|536.56|540.41|536.31|22
1631983700000|2021-09-18 16:48:20|540.46|536.36|540.86|536.76|540.87|536.77|540.44|536.34|23
1631983710000|2021-09-18 16:48:30|540.88|536.78|541.2|537.1|541.2|537.1|540.86|536.76|15
1631983720000|2021-09-18 16:48:40|541.23|537.13|541.48|537.38|541.5|537.4|541.23|537.13|19
1631983730000|2021-09-18 16:48:50|541.54|537.44|541.45|537.35|541.54|537.44|541.44|537.34|17
1631983740000|2021-09-18 16:49:00|541.44|537.34|541.17|537.07|541.45|537.35|541.17|537.07|15
1631983750000|2021-09-18 16:49:10|541.16|537.06|541.06|536.96|541.16|537.06|541.04|536.94|15
1631983760000|2021-09-18 16:49:20|541.07|536.97|541.15|537.05|541.15|537.05|541.06|536.96|13
1631983770000|2021-09-18 16:49:30|541.16|537.06|541.07|536.97|541.2|537.1|541.04|536.94|10
1631983780000|2021-09-18 16:49:40|541.05|536.95|541.32|537.22|541.32|537.22|541.05|536.95|15
1631983790000|2021-09-18 16:49:50|541.35|537.25|541.52|537.42|541.65|537.55|541.35|537.25|20
1631983800000|2021-09-18 16:50:00|541.48|537.38|541.28|537.18|541.48|537.38|541.25|537.15|14
1631983810000|2021-09-18 16:50:10|541.3|537.2|541.37|537.27|541.43|537.33|541.3|537.2|12
1631983820000|2021-09-18 16:50:20|541.39|537.29|541.44|537.34|541.46|537.36|541.39|537.29|9
1631983830000|2021-09-18 16:50:30|541.41|537.31|541.27|537.17|541.41|537.31|541.27|537.17|6
1631983840000|2021-09-18 16:50:40|541.26|537.16|541.39|537.29|541.43|537.33|541.26|537.16|20
1631983850000|2021-09-18 16:50:50|541.41|537.31|541.35|537.25|541.45|537.35|541.32|537.22|16
1631983860000|2021-09-18 16:51:00|541.36|537.26|541.45|537.35|541.45|537.35|541.33|537.23|10
1631983870000|2021-09-18 16:51:10|541.46|537.36|541.52|537.42|541.63|537.53|541.45|537.35|16
1631983880000|2021-09-18 16:51:20|541.51|537.41|541.6|537.5|541.62|537.52|541.51|537.41|13
1631983890000|2021-09-18 16:51:30|541.61|537.51|541.51|537.41|541.65|537.55|541.51|537.41|10
1631983900000|2021-09-18 16:51:40|541.5|537.4|541.51|537.41|541.52|537.42|541.48|537.38|8
1631983910000|2021-09-18 16:51:50|541.52|537.42|541.51|537.41|541.52|537.42|541.51|537.41|6
1631983920000|2021-09-18 16:52:00|541.5|537.4|541.82|537.72|541.96|537.86|541.5|537.4|28
1631983930000|2021-09-18 16:52:10|541.81|537.71|541.82|537.72|541.85|537.75|541.77|537.67|14
1631983940000|2021-09-18 16:52:20|541.8|537.7|541.76|537.66|541.98|537.88|541.76|537.66|22
1631983950000|2021-09-18 16:52:30|541.77|537.67|541.84|537.74|541.88|537.78|541.75|537.65|16
1631983960000|2021-09-18 16:52:40|541.82|537.72|541.81|537.71|541.84|537.74|541.81|537.71|8
1631983970000|2021-09-18 16:52:50|541.83|537.73|541.81|537.71|541.86|537.76|541.81|537.71|10
1631983980000|2021-09-18 16:53:00|541.8|537.7|541.83|537.73|541.83|537.73|541.76|537.66|14
1631983990000|2021-09-18 16:53:10|541.93|537.83|541.84|537.74|541.94|537.84|541.81|537.71|18
1631984000000|2021-09-18 16:53:20|541.83|537.73|541.86|537.76|541.92|537.82|541.8|537.7|18
1631984010000|2021-09-18 16:53:30|541.88|537.78|541.92|537.82|541.99|537.89|541.88|537.78|12
1631984020000|2021-09-18 16:53:40|541.9|537.8|541.83|537.73|541.9|537.8|541.83|537.73|4
1631984030000|2021-09-18 16:53:50|541.8|537.7|541.71|537.61|541.81|537.71|541.71|537.61|12
1631984040000|2021-09-18 16:54:00|541.7|537.6|541.63|537.53|541.76|537.66|541.63|537.53|17
1631984050000|2021-09-18 16:54:10|541.62|537.52|541.63|537.53|541.65|537.55|541.62|537.52|10
1631984060000|2021-09-18 16:54:20|541.64|537.54|541.58|537.48|541.64|537.54|541.57|537.47|11
1631984070000|2021-09-18 16:54:30|541.57|537.47|541.1|537|541.57|537.47|541.1|537|18
1631984080000|2021-09-18 16:54:40|541.14|537.04|541.13|537.03|541.18|537.08|541.13|537.03|14
1631984090000|2021-09-18 16:54:50|541.11|537.01|541.13|537.03|541.16|537.06|541.11|537.01|11
1631984100000|2021-09-18 16:55:00|541.11|537.01|541.47|537.37|541.5|537.4|541.09|536.99|19
1631984110000|2021-09-18 16:55:10|541.43|537.33|541.25|537.15|541.43|537.33|541.25|537.15|12
1631984120000|2021-09-18 16:55:20|541.24|537.14|541.49|537.39|541.5|537.4|541.24|537.14|11
1631984130000|2021-09-18 16:55:30|541.5|537.4|541.69|537.59|541.69|537.59|541.49|537.39|14
1631984140000|2021-09-18 16:55:40|541.68|537.58|541.6|537.5|541.68|537.58|541.51|537.41|16
1631984150000|2021-09-18 16:55:50|541.65|537.55|541.6|537.5|541.65|537.55|541.6|537.5|11
1631984160000|2021-09-18 16:56:00|541.58|537.48|541.61|537.51|541.61|537.51|541.58|537.48|11
1631984170000|2021-09-18 16:56:10|541.63|537.53|541.64|537.54|541.66|537.56|541.6|537.5|11
1631984180000|2021-09-18 16:56:20|541.61|537.51|541.7|537.6|541.85|537.75|541.6|537.5|21
1631984190000|2021-09-18 16:56:30|541.66|537.56|541.36|537.26|541.66|537.56|541.1|537|21
1631984200000|2021-09-18 16:56:40|541.37|537.27|541.04|536.94|541.37|537.27|541.03|536.93|21
1631984210000|2021-09-18 16:56:50|541.01|536.91|540.27|536.17|541.01|536.91|540.27|536.17|29
1631984220000|2021-09-18 16:57:00|540.26|536.16|539.79|535.69|540.26|536.16|539.79|535.69|22
1631984230000|2021-09-18 16:57:10|539.75|535.65|539.56|535.46|539.75|535.65|539.38|535.28|30
1631984240000|2021-09-18 16:57:20|539.51|535.41|538.85|534.75|539.51|535.41|538.77|534.67|36
1631984250000|2021-09-18 16:57:30|538.9|534.8|538.92|534.82|538.95|534.85|538.63|534.53|27
1631984260000|2021-09-18 16:57:40|538.93|534.83|539.31|535.21|539.67|535.57|538.93|534.83|25
1631984270000|2021-09-18 16:57:50|539.36|535.26|539.48|535.38|539.62|535.52|539.36|535.26|22
1631984280000|2021-09-18 16:58:00|539.42|535.32|540.02|535.92|540.02|535.92|539.32|535.22|29
1631984290000|2021-09-18 16:58:10|540.03|535.93|540.51|536.41|540.67|536.57|540.03|535.93|27
1631984300000|2021-09-18 16:58:20|540.49|536.39|539.53|535.43|540.49|536.39|539.53|535.43|29
1631984310000|2021-09-18 16:58:30|539.43|535.33|540.09|535.99|540.09|535.99|539.4|535.3|28
1631984320000|2021-09-18 16:58:40|540.07|535.97|540.01|535.91|540.24|536.14|539.98|535.88|26
1631984330000|2021-09-18 16:58:50|540|535.9|540.63|536.53|540.66|536.56|540|535.9|27
1631984340000|2021-09-18 16:59:00|540.69|536.59|540.6|536.5|540.72|536.62|540.6|536.5|21
1631984350000|2021-09-18 16:59:10|540.61|536.51|540.89|536.79|540.94|536.84|540.61|536.51|27
1631984360000|2021-09-18 16:59:20|540.91|536.81|541.15|537.05|541.15|537.05|540.91|536.81|16
1631984370000|2021-09-18 16:59:30|541.12|537.02|541.4|537.3|541.4|537.3|541.12|537.02|22
1631984380000|2021-09-18 16:59:40|541.39|537.29|541.75|537.65|541.75|537.65|541.39|537.29|22
1631984390000|2021-09-18 16:59:50|541.78|537.68|541.47|537.37|541.87|537.77|541.47|537.37|21
1631984400000|2021-09-18 17:00:00|541.46|537.36|540.79|536.69|541.47|537.37|540.79|536.69|30
1631984410000|2021-09-18 17:00:10|540.8|536.7|540.92|536.82|540.94|536.84|540.61|536.51|22
1631984420000|2021-09-18 17:00:20|540.99|536.89|541.21|537.11|541.21|537.11|540.96|536.86|17
1631984430000|2021-09-18 17:00:30|541.22|537.12|541.51|537.41|541.51|537.41|541.22|537.12|12
1631984440000|2021-09-18 17:00:40|541.53|537.43|541.77|537.67|541.77|537.67|541.53|537.43|17
1631984450000|2021-09-18 17:00:50|541.81|537.71|541.87|537.77|541.89|537.79|541.8|537.7|22
1631984460000|2021-09-18 17:01:00|541.88|537.78|541.96|537.86|541.96|537.86|541.88|537.78|13
1631984470000|2021-09-18 17:01:10|541.98|537.88|542.11|538.01|542.11|538.01|541.98|537.88|17
1631984480000|2021-09-18 17:01:20|542.1|538|542.04|537.94|542.13|538.03|542.03|537.93|14
1631984490000|2021-09-18 17:01:30|542.05|537.95|541.86|537.76|542.1|538|541.86|537.76|16
1631984500000|2021-09-18 17:01:40|541.85|537.75|541.94|537.84|542.02|537.92|541.85|537.75|14
1631984510000|2021-09-18 17:01:50|541.91|537.81|541.88|537.78|541.94|537.84|541.87|537.77|11
1631984520000|2021-09-18 17:02:00|541.9|537.8|541.85|537.75|541.91|537.81|541.84|537.74|7
1631984530000|2021-09-18 17:02:10|541.84|537.74|541.51|537.41|541.85|537.75|541.51|537.41|20
1631984540000|2021-09-18 17:02:20|541.49|537.39|541.27|537.17|541.49|537.39|541.27|537.17|9
1631984550000|2021-09-18 17:02:30|541.28|537.18|541.45|537.35|541.45|537.35|541.24|537.14|14
1631984560000|2021-09-18 17:02:40|541.47|537.37|541.86|537.76|541.87|537.77|541.47|537.37|17
1631984570000|2021-09-18 17:02:50|541.85|537.75|541.76|537.66|541.86|537.76|541.76|537.66|13
1631984580000|2021-09-18 17:03:00|541.75|537.65|541.95|537.85|541.95|537.85|541.69|537.59|19
1631984590000|2021-09-18 17:03:10|541.96|537.86|542.04|537.94|542.08|537.98|541.96|537.86|13
1631984600000|2021-09-18 17:03:20|542.05|537.95|542.05|537.95|542.06|537.96|542.05|537.95|5
1631984610000|2021-09-18 17:03:30|542.04|537.94|541.69|537.59|542.04|537.94|541.69|537.59|17
1631984620000|2021-09-18 17:03:40|541.67|537.57|541.81|537.71|541.86|537.76|541.67|537.57|22
1631984630000|2021-09-18 17:03:50|541.8|537.7|541.79|537.69|541.8|537.7|541.79|537.69|2
1631984640000|2021-09-18 17:04:00|541.8|537.7|541.88|537.78|541.88|537.78|541.77|537.67|10
1631984650000|2021-09-18 17:04:10|541.86|537.76|541.75|537.65|541.88|537.78|541.74|537.64|13
1631984660000|2021-09-18 17:04:20|541.73|537.63|541.5|537.4|541.73|537.63|541.49|537.39|20
1631984670000|2021-09-18 17:04:30|541.44|537.34|541.08|536.98|541.44|537.34|541.08|536.98|22
1631984680000|2021-09-18 17:04:40|541.06|536.96|540.49|536.39|541.06|536.96|540.48|536.38|28
1631984690000|2021-09-18 17:04:50|540.51|536.41|540.67|536.57|540.67|536.57|540.51|536.41|20
1631984700000|2021-09-18 17:05:00|540.81|536.71|541.05|536.95|541.07|536.97|540.81|536.71|18
1631984710000|2021-09-18 17:05:10|541.04|536.94|540.57|536.47|541.05|536.95|540.57|536.47|25
1631984720000|2021-09-18 17:05:20|540.58|536.48|541.01|536.91|541.01|536.91|540.58|536.48|17
1631984730000|2021-09-18 17:05:30|540.96|536.86|540.84|536.74|541.01|536.91|540.83|536.73|16
1631984740000|2021-09-18 17:05:40|540.83|536.73|541.29|537.19|541.29|537.19|540.81|536.71|17
1631984750000|2021-09-18 17:05:50|541.31|537.21|541.67|537.57|541.71|537.61|541.31|537.21|15
1631984760000|2021-09-18 17:06:00|541.65|537.55|541.45|537.35|541.65|537.55|541.45|537.35|11
1631984770000|2021-09-18 17:06:10|541.44|537.34|541.62|537.52|541.62|537.52|541.37|537.27|14
1631984780000|2021-09-18 17:06:20|541.61|537.51|541.63|537.53|541.72|537.62|541.61|537.51|19
1631984790000|2021-09-18 17:06:30|541.66|537.56|541.63|537.53|541.66|537.56|541.6|537.5|16
1631984800000|2021-09-18 17:06:40|541.64|537.54|541.53|537.43|541.64|537.54|541.48|537.38|15
1631984810000|2021-09-18 17:06:50|541.52|537.42|541.37|537.27|541.73|537.63|541.37|537.27|22
1631984820000|2021-09-18 17:07:00|541.36|537.26|541.21|537.11|541.36|537.26|541.2|537.1|9
1631984830000|2021-09-18 17:07:10|541.22|537.12|541.2|537.1|541.26|537.16|541.2|537.1|10
1631984840000|2021-09-18 17:07:20|541.21|537.11|540.95|536.85|541.21|537.11|540.95|536.85|15
1631984850000|2021-09-18 17:07:30|540.97|536.87|540.81|536.71|540.98|536.88|540.8|536.7|16
1631984860000|2021-09-18 17:07:40|540.72|536.62|540.87|536.77|540.92|536.82|540.71|536.61|15
1631984870000|2021-09-18 17:07:50|540.85|536.75|540.72|536.62|540.85|536.75|540.72|536.62|9
1631984880000|2021-09-18 17:08:00|540.74|536.64|541.23|537.13|541.34|537.24|540.74|536.64|21
1631984890000|2021-09-18 17:08:10|541.24|537.14|541.09|536.99|541.24|537.14|541.08|536.98|14
1631984900000|2021-09-18 17:08:20|541.07|536.97|541.07|536.97|541.07|536.97|540.95|536.85|14
1631984910000|2021-09-18 17:08:30|541.08|536.98|541.39|537.29|541.39|537.29|541.08|536.98|17
1631984920000|2021-09-18 17:08:40|541.37|537.27|541.42|537.32|541.42|537.32|541.37|537.27|8
1631984930000|2021-09-18 17:08:50|541.41|537.31|541.44|537.34|541.44|537.34|541.35|537.25|11
1631984940000|2021-09-18 17:09:00|541.43|537.33|541.17|537.07|541.43|537.33|541.17|537.07|14
1631984950000|2021-09-18 17:09:10|541.1|537|540.88|536.78|541.11|537.01|540.88|536.78|13
1631984960000|2021-09-18 17:09:20|540.83|536.73|540.55|536.45|540.84|536.74|540.55|536.45|15
1631984970000|2021-09-18 17:09:30|540.54|536.44|540.32|536.22|540.55|536.45|540.32|536.22|19
1631984980000|2021-09-18 17:09:40|540.27|536.17|539.9|535.8|540.27|536.17|539.84|535.74|19
1631984990000|2021-09-18 17:09:50|539.87|535.77|539.91|535.81|539.92|535.82|539.72|535.62|21
1631985000000|2021-09-18 17:10:00|539.9|535.8|539.88|535.78|539.97|535.87|539.79|535.69|22
1631985010000|2021-09-18 17:10:10|539.87|535.77|539.97|535.87|539.98|535.88|539.87|535.77|13
1631985020000|2021-09-18 17:10:20|539.98|535.88|539.83|535.73|539.98|535.88|539.83|535.73|11
1631985030000|2021-09-18 17:10:30|539.82|535.72|539.88|535.78|539.9|535.8|539.74|535.64|20
1631985040000|2021-09-18 17:10:40|539.87|535.77|540.36|536.26|540.36|536.26|539.87|535.77|24
1631985050000|2021-09-18 17:10:50|540.37|536.27|540.7|536.6|540.7|536.6|540.37|536.27|23
1631985060000|2021-09-18 17:11:00|540.64|536.54|540.71|536.61|540.72|536.62|540.61|536.51|14
1631985070000|2021-09-18 17:11:10|540.72|536.62|540.14|536.04|540.72|536.62|540.14|536.04|18
1631985080000|2021-09-18 17:11:20|540.15|536.05|539.76|535.66|540.15|536.05|539.74|535.64|20
1631985090000|2021-09-18 17:11:30|539.74|535.64|540.11|536.01|540.15|536.05|539.73|535.63|25
1631985100000|2021-09-18 17:11:40|540.1|536|539.95|535.85|540.13|536.03|539.95|535.85|21
1631985110000|2021-09-18 17:11:50|539.96|535.86|539.95|535.85|540.02|535.92|539.94|535.84|16
1631985120000|2021-09-18 17:12:00|539.96|535.86|539.99|535.89|540|535.9|539.96|535.86|9
1631985130000|2021-09-18 17:12:10|539.98|535.88|539.95|535.85|539.98|535.88|539.95|535.85|3
1631985140000|2021-09-18 17:12:20|539.97|535.87|540.16|536.06|540.16|536.06|539.97|535.87|10
1631985150000|2021-09-18 17:12:30|540.15|536.05|540.16|536.06|540.16|536.06|540.15|536.05|2
1631985160000|2021-09-18 17:12:40|540.15|536.05|540.23|536.13|540.25|536.15|540.06|535.96|21
1631985170000|2021-09-18 17:12:50|540.24|536.14|540.17|536.07|540.24|536.14|540.16|536.06|18
1631985180000|2021-09-18 17:13:00|540.16|536.06|539.85|535.75|540.16|536.06|539.82|535.72|21
1631985190000|2021-09-18 17:13:10|539.84|535.74|539.84|535.74|539.86|535.76|539.78|535.68|16
1631985200000|2021-09-18 17:13:20|539.81|535.71|539.7|535.6|539.82|535.72|539.58|535.48|16
1631985210000|2021-09-18 17:13:30|539.69|535.59|539.54|535.44|539.69|535.59|539.46|535.36|17
1631985220000|2021-09-18 17:13:40|539.52|535.42|539.66|535.56|539.68|535.58|539.52|535.42|15
1631985230000|2021-09-18 17:13:50|539.68|535.58|539.51|535.41|539.68|535.58|539.45|535.35|19
1631985240000|2021-09-18 17:14:00|539.52|535.42|539.45|535.35|539.57|535.47|539.45|535.35|21
1631985250000|2021-09-18 17:14:10|539.47|535.37|539.62|535.52|539.66|535.56|539.45|535.35|24
1631985260000|2021-09-18 17:14:20|539.63|535.53|539.63|535.53|539.66|535.56|539.62|535.52|15
1631985270000|2021-09-18 17:14:30|539.62|535.52|539.52|535.42|539.68|535.58|539.52|535.42|14
1631985280000|2021-09-18 17:14:40|539.51|535.41|539.3|535.2|539.51|535.41|539.29|535.19|16
1631985290000|2021-09-18 17:14:50|539.29|535.19|539.02|534.92|539.3|535.2|539.01|534.91|18
1631985300000|2021-09-18 17:15:00|539|534.9|539.07|534.97|539.09|534.99|538.98|534.88|21
1631985310000|2021-09-18 17:15:10|539.13|535.03|538.94|534.84|539.19|535.09|538.93|534.83|19
1631985320000|2021-09-18 17:15:20|538.9|534.8|538.81|534.71|538.91|534.81|538.79|534.69|16
1631985330000|2021-09-18 17:15:30|538.84|534.74|539.19|535.09|539.36|535.26|538.7|534.6|28
1631985340000|2021-09-18 17:15:40|539.22|535.12|539.92|535.82|539.92|535.82|539.22|535.12|30
1631985350000|2021-09-18 17:15:50|539.93|535.83|539.84|535.74|540.03|535.93|539.78|535.68|16
1631985360000|2021-09-18 17:16:00|539.81|535.71|539.47|535.37|539.81|535.71|539.26|535.16|24
1631985370000|2021-09-18 17:16:10|539.48|535.38|539.52|535.42|539.57|535.47|539.36|535.26|24
1631985380000|2021-09-18 17:16:20|539.53|535.43|539.92|535.82|539.97|535.87|539.53|535.43|28
1631985390000|2021-09-18 17:16:30|539.91|535.81|539.65|535.55|539.91|535.81|539.65|535.55|11
1631985400000|2021-09-18 17:16:40|539.62|535.52|539.5|535.4|539.62|535.52|539.42|535.32|22
1631985410000|2021-09-18 17:16:50|539.51|535.41|539.62|535.52|539.62|535.52|539.51|535.41|10
1631985420000|2021-09-18 17:17:00|539.66|535.56|539.77|535.67|539.77|535.67|539.65|535.55|8
1631985430000|2021-09-18 17:17:10|539.76|535.66|539.72|535.62|539.9|535.8|539.72|535.62|22
1631985440000|2021-09-18 17:17:20|539.74|535.64|540.09|535.99|540.1|536|539.74|535.64|24
1631985450000|2021-09-18 17:17:30|540.08|535.98|540.04|535.94|540.1|536|540.01|535.91|13
1631985460000|2021-09-18 17:17:40|540.03|535.93|539.86|535.76|540.11|536.01|539.85|535.75|22
1631985470000|2021-09-18 17:17:50|539.84|535.74|539.69|535.59|539.85|535.75|539.69|535.59|15
1631985480000|2021-09-18 17:18:00|539.7|535.6|539.78|535.68|539.81|535.71|539.65|535.55|22
1631985490000|2021-09-18 17:18:10|539.77|535.67|539.85|535.75|539.85|535.75|539.73|535.63|13
1631985500000|2021-09-18 17:18:20|539.84|535.74|539.91|535.81|539.94|535.84|539.84|535.74|10
1631985510000|2021-09-18 17:18:30|539.94|535.84|539.91|535.81|539.98|535.88|539.91|535.81|8
1631985520000|2021-09-18 17:18:40|539.9|535.8|539.91|535.81|539.92|535.82|539.88|535.78|9
1631985530000|2021-09-18 17:18:50|539.92|535.82|539.92|535.82|539.92|535.82|539.91|535.81|3
1631985540000|2021-09-18 17:19:00|539.91|535.81|539.84|535.74|539.92|535.82|539.84|535.74|9
1631985550000|2021-09-18 17:19:10|539.83|535.73|539.81|535.71|539.83|535.73|539.79|535.69|8
1631985560000|2021-09-18 17:19:20|539.79|535.69|539.75|535.65|539.79|535.69|539.69|535.59|14
1631985570000|2021-09-18 17:19:30|539.74|535.64|539.75|535.65|539.76|535.66|539.74|535.64|5
1631985580000|2021-09-18 17:19:40|539.82|535.72|539.77|535.67|539.86|535.76|539.76|535.66|11
1631985590000|2021-09-18 17:19:50|539.76|535.66|539.75|535.65|539.81|535.71|539.75|535.65|12
1631985600000|2021-09-18 17:20:00|539.74|535.64|539.1|535|539.75|535.65|539.1|535|27
1631985610000|2021-09-18 17:20:10|539.09|534.99|538.97|534.87|539.13|535.03|538.89|534.79|27
1631985620000|2021-09-18 17:20:20|538.98|534.88|539.41|535.31|539.41|535.31|538.98|534.88|26
1631985630000|2021-09-18 17:20:30|539.39|535.29|539.48|535.38|539.48|535.38|539.39|535.29|5
1631985640000|2021-09-18 17:20:40|539.45|535.35|539.35|535.25|539.45|535.35|539.34|535.24|5
1631985650000|2021-09-18 17:20:50|539.34|535.24|539.67|535.57|539.68|535.58|539.32|535.22|21
1631985660000|2021-09-18 17:21:00|539.72|535.62|539.54|535.44|539.72|535.62|539.53|535.43|14
1631985670000|2021-09-18 17:21:10|539.52|535.42|539.41|535.31|539.86|535.76|539.41|535.31|28
1631985680000|2021-09-18 17:21:20|539.4|535.3|539.02|534.92|539.41|535.31|539.02|534.92|19
1631985690000|2021-09-18 17:21:30|538.98|534.88|538.85|534.75|538.98|534.88|538.83|534.73|10
1631985700000|2021-09-18 17:21:40|538.82|534.72|539|534.9|539|534.9|538.82|534.72|17
1631985710000|2021-09-18 17:21:50|538.99|534.89|538.87|534.77|539|534.9|538.86|534.76|12
1631985720000|2021-09-18 17:22:00|538.92|534.82|538.97|534.87|539.03|534.93|538.9|534.8|19
1631985730000|2021-09-18 17:22:10|538.96|534.86|538.95|534.85|538.98|534.88|538.93|534.83|12
1631985740000|2021-09-18 17:22:20|538.96|534.86|539|534.9|539.02|534.92|538.91|534.81|17
1631985750000|2021-09-18 17:22:30|539.01|534.91|539.5|535.4|539.5|535.4|539.01|534.91|14
1631985760000|2021-09-18 17:22:40|539.49|535.39|539.9|535.8|539.95|535.85|539.49|535.39|23
1631985770000|2021-09-18 17:22:50|539.88|535.78|539.75|535.65|539.92|535.82|539.72|535.62|21
1631985780000|2021-09-18 17:23:00|539.73|535.63|539.43|535.33|539.73|535.63|539.4|535.3|14
1631985790000|2021-09-18 17:23:10|539.44|535.34|539.4|535.3|539.44|535.34|539.4|535.3|2
1631985800000|2021-09-18 17:23:20|539.37|535.27|539.41|535.31|539.41|535.31|539.36|535.26|5
1631985810000|2021-09-18 17:23:30|539.4|535.3|539.61|535.51|539.61|535.51|539.4|535.3|10
1631985820000|2021-09-18 17:23:40|539.63|535.53|539.74|535.64|539.76|535.66|539.63|535.53|15
1631985830000|2021-09-18 17:23:50|539.73|535.63|539.72|535.62|539.73|535.63|539.65|535.55|15
1631985840000|2021-09-18 17:24:00|539.73|535.63|539.66|535.56|539.73|535.63|539.63|535.53|6
1631985850000|2021-09-18 17:24:10|539.67|535.57|539.75|535.65|539.75|535.65|539.66|535.56|9
1631985860000|2021-09-18 17:24:20|539.74|535.64|539.92|535.82|539.92|535.82|539.74|535.64|11
1631985870000|2021-09-18 17:24:30|539.97|535.87|540.1|536|540.12|536.02|539.97|535.87|14
1631985880000|2021-09-18 17:24:40|540.12|536.02|540.3|536.2|540.32|536.22|540.12|536.02|19
1631985890000|2021-09-18 17:24:50|540.26|536.16|540.23|536.13|540.26|536.16|540.23|536.13|5
1631985900000|2021-09-18 17:25:00|540.24|536.14|540.23|536.13|540.28|536.18|540.21|536.11|12
1631985910000|2021-09-18 17:25:10|540.27|536.17|540.36|536.26|540.36|536.26|540.25|536.15|13
1631985920000|2021-09-18 17:25:20|540.37|536.27|540.43|536.33|540.47|536.37|540.37|536.27|10
1631985930000|2021-09-18 17:25:30|540.47|536.37|540.47|536.37|540.49|536.39|540.47|536.37|3
1631985940000|2021-09-18 17:25:40|540.46|536.36|540.3|536.2|540.46|536.36|540.23|536.13|16
1631985950000|2021-09-18 17:25:50|540.32|536.22|540.41|536.31|540.42|536.32|540.3|536.2|11
1631985960000|2021-09-18 17:26:00|540.4|536.3|540.41|536.31|540.44|536.34|540.39|536.29|10
1631985970000|2021-09-18 17:26:10|540.44|536.34|540.67|536.57|540.67|536.57|540.42|536.32|12
1631985980000|2021-09-18 17:26:20|540.68|536.58|540.77|536.67|540.81|536.71|540.68|536.58|25
1631985990000|2021-09-18 17:26:30|540.78|536.68|540.88|536.78|540.89|536.79|540.77|536.67|11
1631986000000|2021-09-18 17:26:40|540.87|536.77|540.96|536.86|541.07|536.97|540.87|536.77|18
1631986010000|2021-09-18 17:26:50|540.91|536.81|541.12|537.02|541.12|537.02|540.91|536.81|21
1631986020000|2021-09-18 17:27:00|541.11|537.01|540.92|536.82|541.11|537.01|540.91|536.81|11
1631986030000|2021-09-18 17:27:10|540.93|536.83|540.82|536.72|540.96|536.86|540.82|536.72|16
1631986040000|2021-09-18 17:27:20|540.81|536.71|540.68|536.58|540.81|536.71|540.68|536.58|6
1631986050000|2021-09-18 17:27:30|540.67|536.57|540.88|536.78|540.88|536.78|540.67|536.57|14
1631986060000|2021-09-18 17:27:40|540.9|536.8|541.03|536.93|541.04|536.94|540.9|536.8|16
1631986070000|2021-09-18 17:27:50|541.05|536.95|541.1|537|541.14|537.04|541.05|536.95|18
1631986080000|2021-09-18 17:28:00|541.11|537.01|541.11|537.01|541.13|537.03|541.09|536.99|12
1631986090000|2021-09-18 17:28:10|541.12|537.02|540.97|536.87|541.12|537.02|540.97|536.87|14
1631986100000|2021-09-18 17:28:20|540.93|536.83|540.86|536.76|540.93|536.83|540.86|536.76|8
1631986110000|2021-09-18 17:28:30|540.87|536.77|540.88|536.78|540.92|536.82|540.86|536.76|11
1631986120000|2021-09-18 17:28:40|540.84|536.74|540.85|536.75|540.85|536.75|540.84|536.74|2
1631986130000|2021-09-18 17:28:50|540.84|536.74|540.88|536.78|540.89|536.79|540.84|536.74|15
1631986140000|2021-09-18 17:29:00|540.89|536.79|540.81|536.71|540.89|536.79|540.81|536.71|13
1631986150000|2021-09-18 17:29:10|540.79|536.69|540.66|536.56|540.79|536.69|540.66|536.56|17
1631986160000|2021-09-18 17:29:20|540.67|536.57|540.61|536.51|540.68|536.58|540.61|536.51|12
1631986170000|2021-09-18 17:29:30|540.6|536.5|540.69|536.59|540.75|536.65|540.45|536.35|22
1631986180000|2021-09-18 17:29:40|540.68|536.58|540.7|536.6|540.7|536.6|540.67|536.57|7
1631986190000|2021-09-18 17:29:50|540.71|536.61|540.78|536.68|540.78|536.68|540.7|536.6|7
1631986200000|2021-09-18 17:30:00|540.75|536.65|540.61|536.51|540.75|536.65|540.61|536.51|14
1631986210000|2021-09-18 17:30:10|540.6|536.5|541|536.9|541|536.9|540.56|536.46|10
1631986220000|2021-09-18 17:30:20|541.02|536.92|541.88|537.78|541.88|537.78|541.02|536.92|21
1631986230000|2021-09-18 17:30:30|541.9|537.8|541.8|537.7|541.91|537.81|541.8|537.7|13
1631986240000|2021-09-18 17:30:40|541.81|537.71|541.82|537.72|541.83|537.73|541.78|537.68|14
1631986250000|2021-09-18 17:30:50|541.83|537.73|541.91|537.81|541.93|537.83|541.83|537.73|13
1631986260000|2021-09-18 17:31:00|541.87|537.77|542|537.9|542.02|537.92|541.87|537.77|10
1631986270000|2021-09-18 17:31:10|542.01|537.91|541.9|537.8|542.01|537.91|541.78|537.68|20
1631986280000|2021-09-18 17:31:20|541.89|537.79|541.87|537.77|541.9|537.8|541.85|537.75|18
1631986290000|2021-09-18 17:31:30|541.88|537.78|541.92|537.82|541.92|537.82|541.88|537.78|4
1631986300000|2021-09-18 17:31:40|541.91|537.81|542.01|537.91|542.05|537.95|541.72|537.62|19
1631986310000|2021-09-18 17:31:50|542|537.9|541.84|537.74|542.04|537.94|541.84|537.74|20
1631986320000|2021-09-18 17:32:00|541.85|537.75|541.72|537.62|541.85|537.75|541.7|537.6|17
1631986330000|2021-09-18 17:32:10|541.73|537.63|541.75|537.65|541.86|537.76|541.73|537.63|14
1631986340000|2021-09-18 17:32:20|541.77|537.67|542.01|537.91|542.05|537.95|541.77|537.67|13
1631986350000|2021-09-18 17:32:30|542.02|537.92|542.14|538.04|542.14|538.04|541.79|537.69|25
1631986360000|2021-09-18 17:32:40|542|537.9|541.95|537.85|542|537.9|541.89|537.79|19
1631986370000|2021-09-18 17:32:50|541.94|537.84|541.96|537.86|541.96|537.86|541.93|537.83|7
1631986380000|2021-09-18 17:33:00|541.94|537.84|542.13|538.03|542.13|538.03|541.94|537.84|6
1631986390000|2021-09-18 17:33:10|542.11|538.01|541.96|537.86|542.12|538.02|541.96|537.86|19
1631986400000|2021-09-18 17:33:20|541.94|537.84|542.03|537.93|542.03|537.93|541.91|537.81|12
1631986410000|2021-09-18 17:33:30|542.07|537.97|542.17|538.07|542.17|538.07|542.07|537.97|12
1631986420000|2021-09-18 17:33:40|542.18|538.08|542.17|538.07|542.18|538.08|542.16|538.06|5
1631986430000|2021-09-18 17:33:50|542.18|538.08|542.16|538.06|542.18|538.08|542.12|538.02|8
1631986440000|2021-09-18 17:34:00|542.14|538.04|542.16|538.06|542.17|538.07|542.13|538.03|8
1631986450000|2021-09-18 17:34:10|542.17|538.07|542.18|538.08|542.28|538.18|542.17|538.07|16
1631986460000|2021-09-18 17:34:20|542.14|538.04|542.14|538.04|542.19|538.09|542.09|537.99|16
1631986470000|2021-09-18 17:34:30|542.15|538.05|542.24|538.14|542.26|538.16|542.15|538.05|18
1631986480000|2021-09-18 17:34:40|542.22|538.12|542.18|538.08|542.22|538.12|542.18|538.08|16
1631986490000|2021-09-18 17:34:50|542.16|538.06|541.84|537.74|542.16|538.06|541.84|537.74|17
1631986500000|2021-09-18 17:35:00|541.86|537.76|541.96|537.86|541.96|537.86|541.85|537.75|17
1631986510000|2021-09-18 17:35:10|541.95|537.85|542.09|537.99|542.09|537.99|541.94|537.84|16
1631986520000|2021-09-18 17:35:20|542.08|537.98|542.03|537.93|542.18|538.08|542.03|537.93|16
1631986530000|2021-09-18 17:35:30|542.02|537.92|542.16|538.06|542.16|538.06|542.02|537.92|13
1631986540000|2021-09-18 17:35:40|542.15|538.05|542.14|538.04|542.15|538.05|542.14|538.04|6
1631986550000|2021-09-18 17:35:50|542.12|538.02|542.11|538.01|542.16|538.06|542.09|537.99|16
1631986560000|2021-09-18 17:36:00|542.14|538.04|542.16|538.06|542.16|538.06|542.09|537.99|12
1631986570000|2021-09-18 17:36:10|542.14|538.04|542.12|538.02|542.16|538.06|542.11|538.01|9
1631986580000|2021-09-18 17:36:20|542.11|538.01|542.16|538.06|542.16|538.06|542.11|538.01|11
1631986590000|2021-09-18 17:36:30|542.12|538.02|542.14|538.04|542.15|538.05|542.11|538.01|9
1631986600000|2021-09-18 17:36:40|542.15|538.05|542.18|538.08|542.21|538.11|542.15|538.05|15
1631986610000|2021-09-18 17:36:50|542.19|538.09|542.18|538.08|542.19|538.09|542.15|538.05|6
1631986620000|2021-09-18 17:37:00|542.19|538.09|542.21|538.11|542.21|538.11|542.18|538.08|5
1631986630000|2021-09-18 17:37:10|542.2|538.1|542.19|538.09|542.2|538.1|542.18|538.08|10
1631986640000|2021-09-18 17:37:20|542.18|538.08|542.19|538.09|542.2|538.1|542.18|538.08|10
1631986650000|2021-09-18 17:37:30|542.18|538.08|542.11|538.01|542.19|538.09|542.11|538.01|7
1631986660000|2021-09-18 17:37:40|542.12|538.02|541.99|537.89|542.12|538.02|541.99|537.89|10
1631986670000|2021-09-18 17:37:50|542|537.9|542.01|537.91|542.02|537.92|541.96|537.86|16
1631986680000|2021-09-18 17:38:00|541.96|537.86|541.84|537.74|541.98|537.88|541.81|537.71|15
1631986690000|2021-09-18 17:38:10|541.85|537.75|541.85|537.75|541.85|537.75|541.85|537.75|1
1631986700000|2021-09-18 17:38:20|541.86|537.76|542.03|537.93|542.04|537.94|541.86|537.76|9
1631986710000|2021-09-18 17:38:30|542.01|537.91|542.05|537.95|542.06|537.96|541.8|537.7|18
1631986720000|2021-09-18 17:38:40|542.04|537.94|542.13|538.03|542.18|538.08|542.04|537.94|7
1631986730000|2021-09-18 17:38:50|542.11|538.01|542.01|537.91|542.11|538.01|542|537.9|8
1631986740000|2021-09-18 17:39:00|542|537.9|541.91|537.81|542|537.9|541.87|537.77|11
1631986750000|2021-09-18 17:39:10|541.9|537.8|541.9|537.8|541.9|537.8|541.85|537.75|6
1631986760000|2021-09-18 17:39:20|541.88|537.78|541.85|537.75|541.88|537.78|541.85|537.75|10
1631986770000|2021-09-18 17:39:30|541.87|537.77|541.87|537.77|541.87|537.77|541.87|537.77|1
1631986780000|2021-09-18 17:39:40|541.85|537.75|542.08|537.98|542.13|538.03|541.85|537.75|20
1631986790000|2021-09-18 17:39:50|542.07|537.97|542.01|537.91|542.1|538|542.01|537.91|9
1631986800000|2021-09-18 17:40:00|542|537.9|542.02|537.92|542.04|537.94|541.82|537.72|20
1631986810000|2021-09-18 17:40:10|542.01|537.91|541.99|537.89|542.01|537.91|541.99|537.89|2
1631986820000|2021-09-18 17:40:20|542|537.9|542|537.9|542|537.9|541.99|537.89|7
1631986830000|2021-09-18 17:40:30|541.99|537.89|542.02|537.92|542.02|537.92|541.96|537.86|11
1631986840000|2021-09-18 17:40:40|542.03|537.93|542|537.9|542.03|537.93|542|537.9|3
1631986850000|2021-09-18 17:40:50|541.99|537.89|541.98|537.88|541.99|537.89|541.97|537.87|5
1631986860000|2021-09-18 17:41:00|541.99|537.89|541.81|537.71|542|537.9|541.81|537.71|13
1631986870000|2021-09-18 17:41:10|541.82|537.72|541.82|537.72|541.89|537.79|541.76|537.66|14
1631986880000|2021-09-18 17:41:20|541.8|537.7|541.82|537.72|541.83|537.73|541.79|537.69|9
1631986890000|2021-09-18 17:41:30|541.83|537.73|541.84|537.74|541.84|537.74|541.81|537.71|7
1631986900000|2021-09-18 17:41:40|541.85|537.75|541.82|537.72|541.85|537.75|541.82|537.72|8
1631986910000|2021-09-18 17:41:50|541.83|537.73|541.83|537.73|541.83|537.73|541.81|537.71|7
1631986920000|2021-09-18 17:42:00|541.8|537.7|541.89|537.79|541.89|537.79|541.46|537.36|23
1631986930000|2021-09-18 17:42:10|541.88|537.78|541.94|537.84|541.95|537.85|541.88|537.78|7
1631986940000|2021-09-18 17:42:20|541.93|537.83|541.94|537.84|541.94|537.84|541.9|537.8|8
1631986950000|2021-09-18 17:42:30|541.95|537.85|542|537.9|542.01|537.91|541.95|537.85|6
1631986960000|2021-09-18 17:42:40|542.04|537.94|542.53|538.43|542.53|538.43|542.04|537.94|17
1631986970000|2021-09-18 17:42:50|542.49|538.39|542.1|538|542.49|538.39|542.1|538|24
1631986980000|2021-09-18 17:43:00|542.09|537.99|542.09|537.99|542.1|538|542.09|537.99|3
1631986990000|2021-09-18 17:43:10|542|537.9|541.97|537.87|542.02|537.92|541.96|537.86|16
1631987000000|2021-09-18 17:43:20|541.98|537.88|541.73|537.63|541.98|537.88|541.73|537.63|15
1631987010000|2021-09-18 17:43:30|541.72|537.62|541.56|537.46|541.73|537.63|541.54|537.44|19
1631987020000|2021-09-18 17:43:40|541.57|537.47|541.57|537.47|541.59|537.49|541.55|537.45|11
1631987030000|2021-09-18 17:43:50|541.56|537.46|541.23|537.13|541.56|537.46|541.22|537.12|17
1631987040000|2021-09-18 17:44:00|541.24|537.14|541.24|537.14|541.36|537.26|541.24|537.14|18
1631987050000|2021-09-18 17:44:10|541.23|537.13|541.31|537.21|541.34|537.24|541.22|537.12|15
1631987060000|2021-09-18 17:44:20|541.33|537.23|541.86|537.76|541.86|537.76|541.33|537.23|19
1631987070000|2021-09-18 17:44:30|541.84|537.74|541.79|537.69|541.84|537.74|541.75|537.65|15
1631987080000|2021-09-18 17:44:40|541.8|537.7|541.61|537.51|541.86|537.76|541.61|537.51|17
1631987090000|2021-09-18 17:44:50|541.6|537.5|541.27|537.17|541.6|537.5|541.26|537.16|18
1631987100000|2021-09-18 17:45:00|541.28|537.18|541.28|537.18|541.29|537.19|541.27|537.17|7
1631987110000|2021-09-18 17:45:10|541.3|537.2|541.68|537.58|541.69|537.59|541.3|537.2|15
1631987120000|2021-09-18 17:45:20|541.69|537.59|541.81|537.71|541.83|537.73|541.69|537.59|14
1631987130000|2021-09-18 17:45:30|541.82|537.72|541.62|537.52|541.88|537.78|541.5|537.4|22
1631987140000|2021-09-18 17:45:40|541.57|537.47|541.54|537.44|541.58|537.48|541.41|537.31|23
1631987150000|2021-09-18 17:45:50|541.53|537.43|540.66|536.56|541.53|537.43|540.62|536.52|27
1631987160000|2021-09-18 17:46:00|540.68|536.58|540.53|536.43|540.98|536.88|540.22|536.12|30
1631987170000|2021-09-18 17:46:10|540.54|536.44|540.78|536.68|540.78|536.68|540.54|536.44|11
1631987180000|2021-09-18 17:46:20|540.79|536.69|540.93|536.83|541.12|537.02|540.79|536.69|21
1631987190000|2021-09-18 17:46:30|541.02|536.92|541|536.9|541.11|537.01|540.95|536.85|20
1631987200000|2021-09-18 17:46:40|540.99|536.89|540.86|536.76|541|536.9|540.86|536.76|8
1631987210000|2021-09-18 17:46:50|540.81|536.71|540.75|536.65|540.81|536.71|540.71|536.61|14
1631987220000|2021-09-18 17:47:00|540.69|536.59|540.35|536.25|540.69|536.59|540.35|536.25|19
1631987230000|2021-09-18 17:47:10|540.36|536.26|540.28|536.18|540.37|536.27|540.28|536.18|9
1631987240000|2021-09-18 17:47:20|540.29|536.19|540.35|536.25|540.36|536.26|540.29|536.19|18
1631987250000|2021-09-18 17:47:30|540.36|536.26|540.52|536.42|540.52|536.42|540.36|536.26|14
1631987260000|2021-09-18 17:47:40|540.53|536.43|540.68|536.58|540.69|536.59|540.53|536.43|12
1631987270000|2021-09-18 17:47:50|540.67|536.57|540.66|536.56|540.67|536.57|540.65|536.55|5
1631987280000|2021-09-18 17:48:00|540.64|536.54|540.42|536.32|540.64|536.54|540.39|536.29|23
1631987290000|2021-09-18 17:48:10|540.4|536.3|540.29|536.19|540.42|536.32|540.27|536.17|17
1631987300000|2021-09-18 17:48:20|540.28|536.18|539.92|535.82|540.28|536.18|539.91|535.81|21
1631987310000|2021-09-18 17:48:30|539.89|535.79|539.82|535.72|539.89|535.79|539.76|535.66|21
1631987320000|2021-09-18 17:48:40|539.81|535.71|539.86|535.76|539.87|535.77|539.78|535.68|15
1631987330000|2021-09-18 17:48:50|539.85|535.75|539.85|535.75|539.86|535.76|539.84|535.74|5
1631987340000|2021-09-18 17:49:00|539.84|535.74|539.89|535.79|539.97|535.87|539.84|535.74|12
1631987350000|2021-09-18 17:49:10|539.88|535.78|540.01|535.91|540.02|535.92|539.88|535.78|20
1631987360000|2021-09-18 17:49:20|540.02|535.92|540.03|535.93|540.04|535.94|540.01|535.91|7
1631987370000|2021-09-18 17:49:30|540.02|535.92|540.06|535.96|540.06|535.96|540.01|535.91|8
1631987380000|2021-09-18 17:49:40|540.05|535.95|539.83|535.73|540.05|535.95|539.8|535.7|17
1631987390000|2021-09-18 17:49:50|539.82|535.72|539.74|535.64|539.82|535.72|539.74|535.64|15
1631987400000|2021-09-18 17:50:00|539.76|535.66|539.92|535.82|539.92|535.82|539.74|535.64|14
1631987410000|2021-09-18 17:50:10|539.93|535.83|540.19|536.09|540.19|536.09|539.93|535.83|22
1631987420000|2021-09-18 17:50:20|540.21|536.11|540.37|536.27|540.37|536.27|540.21|536.11|12
1631987430000|2021-09-18 17:50:30|540.4|536.3|540.42|536.32|540.52|536.42|540.4|536.3|21
1631987440000|2021-09-18 17:50:40|540.4|536.3|540.7|536.6|540.74|536.64|540.38|536.28|20
1631987450000|2021-09-18 17:50:50|540.71|536.61|540.7|536.6|540.72|536.62|540.69|536.59|11
1631987460000|2021-09-18 17:51:00|540.71|536.61|540.49|536.39|540.71|536.61|540.48|536.38|17
1631987470000|2021-09-18 17:51:10|540.5|536.4|540.38|536.28|540.5|536.4|540.36|536.26|17
1631987480000|2021-09-18 17:51:20|540.33|536.23|540.38|536.28|540.39|536.29|540.33|536.23|10
1631987490000|2021-09-18 17:51:30|540.41|536.31|540.42|536.32|540.47|536.37|540.41|536.31|14
1631987500000|2021-09-18 17:51:40|540.43|536.33|540.4|536.3|540.46|536.36|540.4|536.3|11
1631987510000|2021-09-18 17:51:50|540.42|536.32|540.46|536.36|540.46|536.36|540.41|536.31|10
1631987520000|2021-09-18 17:52:00|540.45|536.35|540.37|536.27|540.45|536.35|540.37|536.27|13
1631987530000|2021-09-18 17:52:10|540.38|536.28|540.59|536.49|540.6|536.5|540.38|536.28|18
1631987540000|2021-09-18 17:52:20|540.58|536.48|540.94|536.84|540.96|536.86|540.58|536.48|15
1631987550000|2021-09-18 17:52:30|540.95|536.85|540.97|536.87|540.97|536.87|540.95|536.85|6
1631987560000|2021-09-18 17:52:40|540.96|536.86|540.96|536.86|540.97|536.87|540.95|536.85|9
1631987570000|2021-09-18 17:52:50|540.94|536.84|540.95|536.85|540.96|536.86|540.92|536.82|21
1631987580000|2021-09-18 17:53:00|540.96|536.86|540.98|536.88|540.99|536.89|540.95|536.85|18
1631987590000|2021-09-18 17:53:10|540.97|536.87|540.98|536.88|540.99|536.89|540.97|536.87|10
1631987600000|2021-09-18 17:53:20|540.99|536.89|540.8|536.7|541|536.9|540.79|536.69|13
1631987610000|2021-09-18 17:53:30|540.79|536.69|540.67|536.57|540.79|536.69|540.62|536.52|14
1631987620000|2021-09-18 17:53:40|540.65|536.55|540.54|536.44|540.67|536.57|540.54|536.44|17
1631987630000|2021-09-18 17:53:50|540.51|536.41|540.32|536.22|540.51|536.41|540.29|536.19|22
1631987640000|2021-09-18 17:54:00|540.33|536.23|540.38|536.28|540.38|536.28|540.33|536.23|10
1631987650000|2021-09-18 17:54:10|540.33|536.23|540.54|536.44|540.54|536.44|540.27|536.17|14
1631987660000|2021-09-18 17:54:20|540.53|536.43|540.49|536.39|540.56|536.46|540.48|536.38|10
1631987670000|2021-09-18 17:54:30|540.48|536.38|540.59|536.49|540.59|536.49|540.44|536.34|12
1631987680000|2021-09-18 17:54:40|540.6|536.5|540.86|536.76|540.86|536.76|540.6|536.5|17
1631987690000|2021-09-18 17:54:50|540.87|536.77|540.87|536.77|540.88|536.78|540.83|536.73|11
1631987700000|2021-09-18 17:55:00|540.88|536.78|540.76|536.66|540.89|536.79|540.76|536.66|15
1631987710000|2021-09-18 17:55:10|540.75|536.65|540.66|536.56|540.76|536.66|540.65|536.55|10
1631987720000|2021-09-18 17:55:20|540.68|536.58|540.67|536.57|540.72|536.62|540.66|536.56|13
1631987730000|2021-09-18 17:55:30|540.66|536.56|540.7|536.6|540.7|536.6|540.65|536.55|7
1631987740000|2021-09-18 17:55:40|540.69|536.59|540.68|536.58|540.69|536.59|540.67|536.57|8
1631987750000|2021-09-18 17:55:50|540.69|536.59|540.75|536.65|540.76|536.66|540.69|536.59|6
1631987760000|2021-09-18 17:56:00|540.74|536.64|540.51|536.41|540.74|536.64|540.51|536.41|14
1631987770000|2021-09-18 17:56:10|540.52|536.42|540.53|536.43|540.58|536.48|540.51|536.41|10
1631987780000|2021-09-18 17:56:20|540.56|536.46|540.61|536.51|540.62|536.52|540.51|536.41|13
1631987790000|2021-09-18 17:56:30|540.59|536.49|540.81|536.71|540.81|536.71|540.58|536.48|21
1631987800000|2021-09-18 17:56:40|540.84|536.74|540.75|536.65|540.84|536.74|540.72|536.62|13
1631987810000|2021-09-18 17:56:50|540.76|536.66|541.06|536.96|541.06|536.96|540.75|536.65|14
1631987820000|2021-09-18 17:57:00|541.08|536.98|541.33|537.23|541.33|537.23|541.08|536.98|22
1631987830000|2021-09-18 17:57:10|541.37|537.27|541.45|537.35|541.46|537.36|541.37|537.27|9
1631987840000|2021-09-18 17:57:20|541.44|537.34|541.43|537.33|541.45|537.35|541.42|537.32|8
1631987850000|2021-09-18 17:57:30|541.41|537.31|541.4|537.3|541.41|537.31|541.38|537.28|9
1631987860000|2021-09-18 17:57:40|541.39|537.29|541.43|537.33|541.43|537.33|541.39|537.29|5
1631987870000|2021-09-18 17:57:50|541.46|537.36|541.42|537.32|541.47|537.37|541.42|537.32|7
1631987880000|2021-09-18 17:58:00|541.43|537.33|541.8|537.7|541.8|537.7|541.43|537.33|14
1631987890000|2021-09-18 17:58:10|541.81|537.71|542|537.9|542|537.9|541.81|537.71|20
1631987900000|2021-09-18 17:58:20|541.99|537.89|542.03|537.93|542.03|537.93|541.97|537.87|10
1631987910000|2021-09-18 17:58:30|542.04|537.94|542|537.9|542.04|537.94|541.96|537.86|12
1631987920000|2021-09-18 17:58:40|541.99|537.89|542|537.9|542.01|537.91|541.99|537.89|6
1631987930000|2021-09-18 17:58:50|542.01|537.91|542.3|538.2|542.3|538.2|542.01|537.91|13
1631987940000|2021-09-18 17:59:00|542.31|538.21|542.24|538.14|542.37|538.27|542.24|538.14|15
1631987950000|2021-09-18 17:59:10|542.2|538.1|542.12|538.02|542.2|538.1|542.08|537.98|14
1631987960000|2021-09-18 17:59:20|542.11|538.01|542.03|537.93|542.12|538.02|542.03|537.93|9
1631987970000|2021-09-18 17:59:30|542.01|537.91|542.01|537.91|542.01|537.91|542.01|537.91|1
1631987980000|2021-09-18 17:59:40|542.13|538.03|542.28|538.18|542.28|538.18|542.09|537.99|14
1631987990000|2021-09-18 17:59:50|542.25|538.15|542.26|538.16|542.26|538.16|542.13|538.03|15
1631988000000|2021-09-18 18:00:00|542.28|538.18|542.13|538.03|542.33|538.23|542.13|538.03|18
1631988010000|2021-09-18 18:00:10|542.12|538.02|542.14|538.04|542.14|538.04|542.1|538|6
1631988020000|2021-09-18 18:00:20|542.12|538.02|542.16|538.06|542.17|538.07|542.12|538.02|8
1631988030000|2021-09-18 18:00:30|542.2|538.1|542.21|538.11|542.21|538.11|542.2|538.1|2
1631988040000|2021-09-18 18:00:40|542.17|538.07|542.25|538.15|542.25|538.15|542.14|538.04|10
1631988050000|2021-09-18 18:00:50|542.27|538.17|542.14|538.04|542.28|538.18|542.14|538.04|15
1631988060000|2021-09-18 18:01:00|542.16|538.06|542.16|538.06|542.19|538.09|542.15|538.05|13
1631988070000|2021-09-18 18:01:10|542.14|538.04|542.11|538.01|542.14|538.04|542.11|538.01|3
1631988080000|2021-09-18 18:01:20|542.12|538.02|542.1|538|542.12|538.02|542.1|538|12
1631988090000|2021-09-18 18:01:30|542.11|538.01|542.1|538|542.13|538.03|542.1|538|12
1631988100000|2021-09-18 18:01:40|542.11|538.01|542.12|538.02|542.13|538.03|542.1|538|13
1631988110000|2021-09-18 18:01:50|542.11|538.01|542.14|538.04|542.14|538.04|542.09|537.99|10
1631988120000|2021-09-18 18:02:00|542.16|538.06|542.14|538.04|542.2|538.1|542.14|538.04|9
1631988130000|2021-09-18 18:02:10|542.16|538.06|542.19|538.09|542.19|538.09|542.14|538.04|5
1631988140000|2021-09-18 18:02:20|542.2|538.1|542.2|538.1|542.21|538.11|542.2|538.1|5
1631988150000|2021-09-18 18:02:30|542.19|538.09|542.31|538.21|542.37|538.27|542.19|538.09|10
1631988160000|2021-09-18 18:02:40|542.34|538.24|542.34|538.24|542.34|538.24|542.34|538.24|1
1631988170000|2021-09-18 18:02:50|542.35|538.25|542.35|538.25|542.4|538.3|542.34|538.24|8
1631988180000|2021-09-18 18:03:00|542.29|538.19|542.36|538.26|542.36|538.26|542.27|538.17|11
1631988190000|2021-09-18 18:03:10|542.37|538.27|542.37|538.27|542.4|538.3|542.37|538.27|12
1631988200000|2021-09-18 18:03:20|542.38|538.28|542.44|538.34|542.44|538.34|542.36|538.26|13
1631988210000|2021-09-18 18:03:30|542.41|538.31|542.43|538.33|542.52|538.42|542.41|538.31|20
1631988220000|2021-09-18 18:03:40|542.46|538.36|542.47|538.37|542.48|538.38|542.43|538.33|14
1631988230000|2021-09-18 18:03:50|542.5|538.4|542.56|538.46|542.59|538.49|542.5|538.4|15
1631988240000|2021-09-18 18:04:00|542.55|538.45|542.41|538.31|542.55|538.45|542.41|538.31|10
1631988250000|2021-09-18 18:04:10|542.39|538.29|542.12|538.02|542.39|538.29|542.12|538.02|16
1631988260000|2021-09-18 18:04:20|542.13|538.03|541.79|537.69|542.13|538.03|541.79|537.69|6
1631988270000|2021-09-18 18:04:30|541.78|537.68|541.78|537.68|541.79|537.69|541.78|537.68|5
1631988280000|2021-09-18 18:04:40|541.77|537.67|541.67|537.57|541.78|537.68|541.67|537.57|13
1631988290000|2021-09-18 18:04:50|541.63|537.53|541.56|537.46|541.63|537.53|541.46|537.36|18
1631988300000|2021-09-18 18:05:00|541.57|537.47|541.62|537.52|541.62|537.52|541.56|537.46|13
1631988310000|2021-09-18 18:05:10|541.61|537.51|541.57|537.47|541.61|537.51|541.56|537.46|11
1631988320000|2021-09-18 18:05:20|541.58|537.48|541.57|537.47|541.59|537.49|541.55|537.45|10
1631988330000|2021-09-18 18:05:30|541.56|537.46|541.61|537.51|541.61|537.51|541.55|537.45|14
1631988340000|2021-09-18 18:05:40|541.59|537.49|541.87|537.77|541.88|537.78|541.59|537.49|20
1631988350000|2021-09-18 18:05:50|541.88|537.78|541.9|537.8|541.94|537.84|541.87|537.77|8
1631988360000|2021-09-18 18:06:00|541.92|537.82|541.82|537.72|541.92|537.82|541.82|537.72|21
1631988370000|2021-09-18 18:06:10|541.84|537.74|541.59|537.49|541.84|537.74|541.59|537.49|19
1631988380000|2021-09-18 18:06:20|541.62|537.52|541.64|537.54|541.65|537.55|541.61|537.51|10
1631988390000|2021-09-18 18:06:30|541.65|537.55|541.64|537.54|541.66|537.56|541.62|537.52|15
1631988400000|2021-09-18 18:06:40|541.62|537.52|541.61|537.51|541.63|537.53|541.58|537.48|12
1631988410000|2021-09-18 18:06:50|541.6|537.5|541.53|537.43|541.62|537.52|541.53|537.43|10
1631988420000|2021-09-18 18:07:00|541.52|537.42|541.45|537.35|541.55|537.45|541.45|537.35|10
1631988430000|2021-09-18 18:07:10|541.44|537.34|541.96|537.86|542.01|537.91|541.43|537.33|25
1631988440000|2021-09-18 18:07:20|541.91|537.81|541.85|537.75|541.91|537.81|541.85|537.75|7
1631988450000|2021-09-18 18:07:30|541.87|537.77|541.95|537.85|541.96|537.86|541.87|537.77|11
1631988460000|2021-09-18 18:07:40|541.96|537.86|541.96|537.86|541.96|537.86|541.96|537.86|1
1631988470000|2021-09-18 18:07:50|541.97|537.87|542.01|537.91|542.01|537.91|541.97|537.87|7
1631988480000|2021-09-18 18:08:00|542.02|537.92|542.16|538.06|542.31|538.21|542.02|537.92|19
1631988490000|2021-09-18 18:08:10|542.15|538.05|541.8|537.7|542.15|538.05|541.8|537.7|18
1631988500000|2021-09-18 18:08:20|541.81|537.71|541.66|537.56|541.81|537.71|541.66|537.56|7
1631988510000|2021-09-18 18:08:30|541.64|537.54|541.45|537.35|541.64|537.54|541.45|537.35|6
1631988520000|2021-09-18 18:08:40|541.46|537.36|541.42|537.32|541.46|537.36|541.41|537.31|6
1631988530000|2021-09-18 18:08:50|541.41|537.31|541.3|537.2|541.41|537.31|541.29|537.19|11
1631988540000|2021-09-18 18:09:00|541.29|537.19|541.27|537.17|541.31|537.21|541.26|537.16|11
1631988550000|2021-09-18 18:09:10|541.28|537.18|541.3|537.2|541.31|537.21|541.28|537.18|4
1631988560000|2021-09-18 18:09:20|541.29|537.19|541.04|536.94|541.29|537.19|541.04|536.94|10
1631988570000|2021-09-18 18:09:30|541.02|536.92|540.79|536.69|541.02|536.92|540.77|536.67|19
1631988580000|2021-09-18 18:09:40|540.73|536.63|540.71|536.61|540.75|536.65|540.71|536.61|10
1631988590000|2021-09-18 18:09:50|540.7|536.6|540.7|536.6|540.7|536.6|540.65|536.55|10
1631988600000|2021-09-18 18:10:00|540.71|536.61|540.92|536.82|540.92|536.82|540.64|536.54|20
1631988610000|2021-09-18 18:10:10|540.94|536.84|541.08|536.98|541.12|537.02|540.94|536.84|11
1631988620000|2021-09-18 18:10:20|541.12|537.02|541.34|537.24|541.34|537.24|541.09|536.99|18
1631988630000|2021-09-18 18:10:30|541.33|537.23|541.13|537.03|541.34|537.24|541.11|537.01|19
1631988640000|2021-09-18 18:10:40|541.14|537.04|541.04|536.94|541.14|537.04|541.04|536.94|14
1631988650000|2021-09-18 18:10:50|541.06|536.96|541.02|536.92|541.06|536.96|541.02|536.92|5
1631988660000|2021-09-18 18:11:00|541.01|536.91|540.75|536.65|541.01|536.91|540.73|536.63|21
1631988670000|2021-09-18 18:11:10|540.78|536.68|540.75|536.65|540.87|536.77|540.75|536.65|17
1631988680000|2021-09-18 18:11:20|540.76|536.66|540.92|536.82|540.92|536.82|540.72|536.62|10
1631988690000|2021-09-18 18:11:30|540.91|536.81|541.16|537.06|541.2|537.1|540.9|536.8|18
1631988700000|2021-09-18 18:11:40|541.18|537.08|541.17|537.07|541.18|537.08|541.16|537.06|6
1631988710000|2021-09-18 18:11:50|541.16|537.06|541.12|537.02|541.17|537.07|541.12|537.02|7
1631988720000|2021-09-18 18:12:00|541.07|536.97|541.02|536.92|541.09|536.99|541.02|536.92|16
1631988740000|2021-09-18 18:12:20|541.01|536.91|541.03|536.93|541.04|536.94|541.01|536.91|13
1631988750000|2021-09-18 18:12:30|541.02|536.92|540.93|536.83|541.04|536.94|540.88|536.78|17
1631988760000|2021-09-18 18:12:40|541.01|536.91|540.87|536.77|541.07|536.97|540.87|536.77|21
1631988770000|2021-09-18 18:12:50|540.85|536.75|540.73|536.63|540.86|536.76|540.73|536.63|10
1631988780000|2021-09-18 18:13:00|540.71|536.61|540.39|536.29|540.72|536.62|540.39|536.29|19
1631988790000|2021-09-18 18:13:10|540.27|536.17|540.34|536.24|540.34|536.24|540.25|536.15|24
1631988800000|2021-09-18 18:13:20|540.31|536.21|540.28|536.18|540.31|536.21|540.27|536.17|6
1631988810000|2021-09-18 18:13:30|540.27|536.17|539.92|535.82|540.27|536.17|539.92|535.82|20
1631988820000|2021-09-18 18:13:40|539.93|535.83|539.84|535.74|539.93|535.83|539.76|535.66|18
1631988830000|2021-09-18 18:13:50|539.85|535.75|540.14|536.04|540.14|536.04|539.85|535.75|12
1631988840000|2021-09-18 18:14:00|540.15|536.05|540.16|536.06|540.16|536.06|540.13|536.03|14
1631988850000|2021-09-18 18:14:10|540.15|536.05|540.11|536.01|540.16|536.06|540.11|536.01|8
1631988860000|2021-09-18 18:14:20|540.12|536.02|539.75|535.65|540.12|536.02|539.75|535.65|16
1631988870000|2021-09-18 18:14:30|539.76|535.66|539.84|535.74|539.84|535.74|539.76|535.66|6
1631988880000|2021-09-18 18:14:40|539.85|535.75|540.42|536.32|540.42|536.32|539.85|535.75|24
1631988890000|2021-09-18 18:14:50|540.44|536.34|540.66|536.56|540.66|536.56|540.44|536.34|12
1631988900000|2021-09-18 18:15:00|540.65|536.55|540.46|536.36|540.68|536.58|540.46|536.36|14
1631988910000|2021-09-18 18:15:10|540.45|536.35|540.39|536.29|540.46|536.36|540.38|536.28|12
1631988920000|2021-09-18 18:15:20|540.38|536.28|540.62|536.52|540.62|536.52|540.38|536.28|15
1631988930000|2021-09-18 18:15:30|540.61|536.51|540.65|536.55|540.65|536.55|540.6|536.5|7
1631988940000|2021-09-18 18:15:40|540.63|536.53|540.53|536.43|540.65|536.55|540.53|536.43|10
1631988950000|2021-09-18 18:15:50|540.52|536.42|540.43|536.33|540.52|536.42|540.43|536.33|17
1631988960000|2021-09-18 18:16:00|540.45|536.35|540.3|536.2|540.45|536.35|540.26|536.16|14
1631988970000|2021-09-18 18:16:10|540.32|536.22|540.62|536.52|540.62|536.52|540.32|536.22|17
1631988980000|2021-09-18 18:16:20|540.61|536.51|540.61|536.51|540.64|536.54|540.54|536.44|18
1631988990000|2021-09-18 18:16:30|540.62|536.52|541.27|537.17|541.27|537.17|540.62|536.52|24
1631989000000|2021-09-18 18:16:40|541.26|537.16|541.28|537.18|541.31|537.21|541.25|537.15|15
1631989010000|2021-09-18 18:16:50|541.26|537.16|541.26|537.16|541.26|537.16|541.24|537.14|5
1631989020000|2021-09-18 18:17:00|541.25|537.15|541.22|537.12|541.25|537.15|541.2|537.1|9
1631989030000|2021-09-18 18:17:10|541.21|537.11|541.16|537.06|541.21|537.11|541.14|537.04|13
1631989040000|2021-09-18 18:17:20|541.17|537.07|541.53|537.43|541.53|537.43|541.17|537.07|11
1631989050000|2021-09-18 18:17:30|541.54|537.44|541.77|537.67|541.77|537.67|541.53|537.43|15
1631989060000|2021-09-18 18:17:40|541.76|537.66|541.8|537.7|541.8|537.7|541.76|537.66|8
1631989070000|2021-09-18 18:17:50|541.79|537.69|541.66|537.56|541.8|537.7|541.65|537.55|13
1631989080000|2021-09-18 18:18:00|541.65|537.55|541.59|537.49|541.65|537.55|541.46|537.36|19
1631989090000|2021-09-18 18:18:10|541.58|537.48|541.95|537.85|541.95|537.85|541.58|537.48|22
1631989100000|2021-09-18 18:18:20|541.97|537.87|542.11|538.01|542.13|538.03|541.97|537.87|11
1631989110000|2021-09-18 18:18:30|542.12|538.02|541.94|537.84|542.12|538.02|541.92|537.82|17
1631989120000|2021-09-18 18:18:40|541.93|537.83|541.92|537.82|542.01|537.91|541.91|537.81|19
1631989130000|2021-09-18 18:18:50|541.91|537.81|541.73|537.63|541.92|537.82|541.69|537.59|27
1631989140000|2021-09-18 18:19:00|541.74|537.64|541.84|537.74|541.86|537.76|541.74|537.64|13
1631989150000|2021-09-18 18:19:10|541.83|537.73|541.59|537.49|541.94|537.84|541.59|537.49|18
1631989160000|2021-09-18 18:19:20|541.63|537.53|541.56|537.46|541.65|537.55|541.56|537.46|11
1631989170000|2021-09-18 18:19:30|541.57|537.47|541.81|537.71|541.82|537.72|541.57|537.47|18
1631989180000|2021-09-18 18:19:40|541.8|537.7|541.73|537.63|541.82|537.72|541.73|537.63|8
1631989190000|2021-09-18 18:19:50|541.7|537.6|541.69|537.59|541.71|537.61|541.68|537.58|6
1631989200000|2021-09-18 18:20:00|541.73|537.63|541.6|537.5|541.73|537.63|541.59|537.49|13
1631989210000|2021-09-18 18:20:10|541.63|537.53|541.58|537.48|541.65|537.55|541.58|537.48|7
1631989220000|2021-09-18 18:20:20|541.6|537.5|541.77|537.67|541.77|537.67|541.6|537.5|9
1631989230000|2021-09-18 18:20:30|541.8|537.7|541.77|537.67|541.8|537.7|541.77|537.67|3
1631989240000|2021-09-18 18:20:40|541.76|537.66|541.71|537.61|541.76|537.66|541.68|537.58|12
1631989250000|2021-09-18 18:20:50|541.72|537.62|541.7|537.6|541.72|537.62|541.7|537.6|3
1631989260000|2021-09-18 18:21:00|541.68|537.58|541.56|537.46|541.7|537.6|541.56|537.46|8
1631989270000|2021-09-18 18:21:10|541.54|537.44|541.26|537.16|541.54|537.44|541.26|537.16|17
1631989280000|2021-09-18 18:21:20|541.25|537.15|541.27|537.17|541.34|537.24|541.22|537.12|16
1631989290000|2021-09-18 18:21:30|541.26|537.16|541.42|537.32|541.44|537.34|541.26|537.16|15
1631989300000|2021-09-18 18:21:40|541.41|537.31|541.4|537.3|541.43|537.33|541.38|537.28|11
1631989310000|2021-09-18 18:21:50|541.39|537.29|541.46|537.36|541.46|537.36|541.38|537.28|6
1631989320000|2021-09-18 18:22:00|541.45|537.35|541.54|537.44|541.56|537.46|541.45|537.35|14
1631989330000|2021-09-18 18:22:10|541.53|537.43|541.99|537.89|541.99|537.89|541.52|537.42|15
1631989340000|2021-09-18 18:22:20|542.06|537.96|542.02|537.92|542.17|538.07|542.02|537.92|12
1631989350000|2021-09-18 18:22:30|542.03|537.93|542.04|537.94|542.04|537.94|541.98|537.88|8
1631989360000|2021-09-18 18:22:40|542.03|537.93|542.05|537.95|542.06|537.96|542.01|537.91|7
1631989370000|2021-09-18 18:22:50|542.04|537.94|542.03|537.93|542.04|537.94|541.99|537.89|12
1631989380000|2021-09-18 18:23:00|542.02|537.92|541.93|537.83|542.02|537.92|541.91|537.81|11
1631989390000|2021-09-18 18:23:10|541.87|537.77|541.7|537.6|541.87|537.77|541.7|537.6|12
1631989400000|2021-09-18 18:23:20|541.69|537.59|541.85|537.75|541.88|537.78|541.69|537.59|16
1631989410000|2021-09-18 18:23:30|541.82|537.72|541.83|537.73|541.83|537.73|541.82|537.72|2
1631989420000|2021-09-18 18:23:40|541.82|537.72|541.8|537.7|541.82|537.72|541.8|537.7|2
1631989430000|2021-09-18 18:23:50|541.82|537.72|541.82|537.72|541.82|537.72|541.82|537.72|1
1631989440000|2021-09-18 18:24:00|541.88|537.78|541.99|537.89|541.99|537.89|541.88|537.78|7
1631989450000|2021-09-18 18:24:10|542|537.9|542.34|538.24|542.34|538.24|541.99|537.89|17
1631989460000|2021-09-18 18:24:20|542.33|538.23|542.4|538.3|542.47|538.37|542.33|538.23|14
1631989470000|2021-09-18 18:24:30|542.43|538.33|542.35|538.25|542.43|538.33|542.35|538.25|5
1631989480000|2021-09-18 18:24:40|542.34|538.24|542.22|538.12|542.34|538.24|542.05|537.95|17
1631989490000|2021-09-18 18:24:50|542.21|538.11|542.36|538.26|542.36|538.26|542.21|538.11|19
1631989500000|2021-09-18 18:25:00|542.38|538.28|542.35|538.25|542.48|538.38|542.34|538.24|13
1631989510000|2021-09-18 18:25:10|542.36|538.26|542.32|538.22|542.41|538.31|542.32|538.22|13
1631989520000|2021-09-18 18:25:20|542.31|538.21|542.46|538.36|542.49|538.39|542.29|538.19|23
1631989530000|2021-09-18 18:25:30|542.45|538.35|543.01|538.91|543.12|539.02|542.45|538.35|22
1631989540000|2021-09-18 18:25:40|543|538.9|543.06|538.96|543.06|538.96|542.98|538.88|12
1631989550000|2021-09-18 18:25:50|543.07|538.97|543.14|539.04|543.23|539.13|543.06|538.96|18
1631989560000|2021-09-18 18:26:00|543.15|539.05|543.11|539.01|543.15|539.05|543.11|539.01|10
1631989570000|2021-09-18 18:26:10|543.1|539|543.08|538.98|543.11|539.01|543.08|538.98|5
1631989580000|2021-09-18 18:26:20|543.09|538.99|543.13|539.03|543.27|539.17|543.09|538.99|16
1631989590000|2021-09-18 18:26:30|543.17|539.07|543.2|539.1|543.22|539.12|543.16|539.06|12
1631989600000|2021-09-18 18:26:40|543.22|539.12|544.66|540.56|544.68|540.58|543.2|539.1|28
1631989610000|2021-09-18 18:26:50|544.68|540.58|544.79|540.69|544.79|540.69|544.64|540.54|24
1631989620000|2021-09-18 18:27:00|544.89|540.79|545.34|541.24|545.34|541.24|544.89|540.79|21
1631989630000|2021-09-18 18:27:10|545.37|541.27|546.2|542.1|546.2|542.1|545.37|541.27|24
1631989640000|2021-09-18 18:27:20|546.21|542.11|545.65|541.55|546.53|542.43|545.65|541.55|31
1631989650000|2021-09-18 18:27:30|545.64|541.54|545.69|541.59|545.69|541.59|545.48|541.38|24
1631989660000|2021-09-18 18:27:40|545.68|541.58|545.43|541.33|545.68|541.58|545.42|541.32|16
1631989670000|2021-09-18 18:27:50|545.42|541.32|545.29|541.19|545.45|541.35|545.29|541.19|14
1631989680000|2021-09-18 18:28:00|545.3|541.2|545.76|541.66|545.76|541.66|545.3|541.2|20
1631989690000|2021-09-18 18:28:10|545.79|541.69|545.52|541.42|545.93|541.83|545.52|541.42|21
1631989700000|2021-09-18 18:28:20|545.54|541.44|545.15|541.05|545.55|541.45|545.15|541.05|22
1631989710000|2021-09-18 18:28:30|545.06|540.96|545.08|540.98|545.08|540.98|544.99|540.89|13
1631989720000|2021-09-18 18:28:40|545.09|540.99|545.15|541.05|545.15|541.05|545.08|540.98|5
1631989730000|2021-09-18 18:28:50|545.14|541.04|545.46|541.36|545.46|541.36|545.14|541.04|23
1631989740000|2021-09-18 18:29:00|545.44|541.34|545.04|540.94|545.45|541.35|545.04|540.94|15
1631989750000|2021-09-18 18:29:10|545.03|540.93|544.55|540.45|545.03|540.93|544.55|540.45|22
1631989760000|2021-09-18 18:29:20|544.54|540.44|544.46|540.36|544.59|540.49|544.44|540.34|19
1631989770000|2021-09-18 18:29:30|544.43|540.33|544.35|540.25|544.44|540.34|544.3|540.2|18
1631989780000|2021-09-18 18:29:40|544.34|540.24|544.62|540.52|544.64|540.54|544.34|540.24|11
1631989790000|2021-09-18 18:29:50|544.63|540.53|544.75|540.65|544.76|540.66|544.63|540.53|17
1631989800000|2021-09-18 18:30:00|544.69|540.59|544.57|540.47|544.7|540.6|544.56|540.46|12
1631989810000|2021-09-18 18:30:10|544.58|540.48|544.36|540.26|544.58|540.48|544.36|540.26|16
1631989820000|2021-09-18 18:30:20|544.28|540.18|543.74|539.64|544.28|540.18|543.74|539.64|22
1631989830000|2021-09-18 18:30:30|543.73|539.63|543.65|539.55|543.73|539.63|543.52|539.42|25
1631989840000|2021-09-18 18:30:40|543.64|539.54|544.49|540.39|544.49|540.39|543.62|539.52|20
1631989850000|2021-09-18 18:30:50|544.46|540.36|544.86|540.76|544.89|540.79|544.44|540.34|20
1631989860000|2021-09-18 18:31:00|544.87|540.77|544.84|540.74|544.89|540.79|544.83|540.73|9
1631989870000|2021-09-18 18:31:10|544.85|540.75|545.29|541.19|545.3|541.2|544.85|540.75|17
1631989880000|2021-09-18 18:31:20|545.3|541.2|545.45|541.35|545.45|541.35|545.29|541.19|12
1631989890000|2021-09-18 18:31:30|545.47|541.37|545.88|541.78|545.92|541.82|545.47|541.37|18
1631989900000|2021-09-18 18:31:40|545.87|541.77|548|543.9|548.57|544.47|545.87|541.77|31
1631989910000|2021-09-18 18:31:50|547.96|543.86|548.71|544.61|548.93|544.83|547.91|543.81|35
1631989920000|2021-09-18 18:32:00|548.69|544.59|549.51|545.41|549.87|545.77|548.55|544.45|30
1631989930000|2021-09-18 18:32:10|549.5|545.4|548.66|544.56|549.5|545.4|548.65|544.55|39
1631989940000|2021-09-18 18:32:20|548.73|544.63|548.9|544.8|548.9|544.8|548.14|544.04|30
1631989950000|2021-09-18 18:32:30|548.89|544.79|548.1|544|548.89|544.79|548.08|543.98|23
1631989960000|2021-09-18 18:32:40|548.11|544.01|548.46|544.36|548.46|544.36|547.99|543.89|32
1631989970000|2021-09-18 18:32:50|548.53|544.43|549.38|545.28|549.38|545.28|548.53|544.43|28
1631989980000|2021-09-18 18:33:00|549.37|545.27|549.67|545.57|549.71|545.61|549.31|545.21|26
1631989990000|2021-09-18 18:33:10|549.68|545.58|549.36|545.26|549.69|545.59|549.36|545.26|27
1631990000000|2021-09-18 18:33:20|549.29|545.19|549.09|544.99|549.29|545.19|548.79|544.69|26
1631990010000|2021-09-18 18:33:30|549.11|545.01|549.26|545.16|549.49|545.39|549.11|545.01|24
1631990020000|2021-09-18 18:33:40|549.23|545.13|549.24|545.14|549.27|545.17|549.01|544.91|25
1631990030000|2021-09-18 18:33:50|549.23|545.13|548.69|544.59|549.23|545.13|548.69|544.59|18
1631990040000|2021-09-18 18:34:00|548.61|544.51|549.26|545.16|549.26|545.16|548.6|544.5|24
1631990050000|2021-09-18 18:34:10|549.25|545.15|548.74|544.64|549.26|545.16|548.74|544.64|24
1631990060000|2021-09-18 18:34:20|548.75|544.65|548.59|544.49|548.75|544.65|548.57|544.47|22
1631990070000|2021-09-18 18:34:30|548.58|544.48|548.6|544.5|548.76|544.66|548.57|544.47|15
1631990080000|2021-09-18 18:34:40|548.59|544.49|548.79|544.69|548.79|544.69|548.59|544.49|23
1631990090000|2021-09-18 18:34:50|548.81|544.71|549|544.9|549.16|545.06|548.77|544.67|33
1631990100000|2021-09-18 18:35:00|549.03|544.93|549.05|544.95|549.17|545.07|549.01|544.91|21
1631990110000|2021-09-18 18:35:10|549|544.9|548.73|544.63|549|544.9|548.67|544.57|21
1631990120000|2021-09-18 18:35:20|548.7|544.6|548.56|544.46|548.75|544.65|548.56|544.46|27
1631990130000|2021-09-18 18:35:30|548.54|544.44|548.28|544.18|548.55|544.45|548.28|544.18|15
1631990140000|2021-09-18 18:35:40|548.26|544.16|547.81|543.71|548.26|544.16|547.81|543.71|20
1631990150000|2021-09-18 18:35:50|547.77|543.67|547.7|543.6|547.77|543.67|547.69|543.59|14
1631990160000|2021-09-18 18:36:00|547.68|543.58|547.81|543.71|547.86|543.76|547.68|543.58|23
1631990170000|2021-09-18 18:36:10|547.82|543.72|547.92|543.82|547.92|543.82|547.79|543.69|22
1631990180000|2021-09-18 18:36:20|547.98|543.88|548.28|544.18|548.32|544.22|547.98|543.88|25
1631990190000|2021-09-18 18:36:30|548.27|544.17|548.02|543.92|548.27|544.17|548|543.9|20
1631990200000|2021-09-18 18:36:40|548.01|543.91|547.75|543.65|548.03|543.93|547.75|543.65|22
1631990210000|2021-09-18 18:36:50|547.7|543.6|547.31|543.21|547.72|543.62|547.31|543.21|25
1631990220000|2021-09-18 18:37:00|547.36|543.26|547.34|543.24|547.38|543.28|547.34|543.24|14
1631990230000|2021-09-18 18:37:10|547.33|543.23|547.22|543.12|547.47|543.37|547.22|543.12|26
1631990240000|2021-09-18 18:37:20|547.21|543.11|547.17|543.07|547.21|543.11|547.15|543.05|9
1631990250000|2021-09-18 18:37:30|547.18|543.08|547.33|543.23|547.37|543.27|547.18|543.08|13
1631990260000|2021-09-18 18:37:40|547.35|543.25|547.28|543.18|547.4|543.3|547.27|543.17|8
1631990270000|2021-09-18 18:37:50|547.27|543.17|547.21|543.11|547.27|543.17|547.19|543.09|11
1631990280000|2021-09-18 18:38:00|547.2|543.1|546.25|542.15|547.2|543.1|546.25|542.15|22
1631990290000|2021-09-18 18:38:10|546.24|542.14|546.08|541.98|546.3|542.2|546.05|541.95|14
1631990300000|2021-09-18 18:38:20|546.07|541.97|546.07|541.97|546.09|541.99|546.03|541.93|15
1631990310000|2021-09-18 18:38:30|546.08|541.98|546.04|541.94|546.08|541.98|546|541.9|10
1631990320000|2021-09-18 18:38:40|546.05|541.95|546.07|541.97|546.1|542|546.05|541.95|7
1631990330000|2021-09-18 18:38:50|546.06|541.96|546.05|541.95|546.06|541.96|546.02|541.92|7
1631990340000|2021-09-18 18:39:00|546.06|541.96|546.03|541.93|546.08|541.98|546.03|541.93|9
1631990350000|2021-09-18 18:39:10|546.04|541.94|547.41|543.31|547.41|543.31|546.03|541.93|18
1631990360000|2021-09-18 18:39:20|547.43|543.33|547.19|543.09|547.47|543.37|547.18|543.08|15
1631990370000|2021-09-18 18:39:30|547.22|543.12|547.18|543.08|547.25|543.15|547.18|543.08|10
1631990380000|2021-09-18 18:39:40|547.19|543.09|546.85|542.75|547.19|543.09|546.83|542.73|15
1631990390000|2021-09-18 18:39:50|546.82|542.72|546.82|542.72|546.83|542.73|546.62|542.52|18
1631990400000|2021-09-18 18:40:00|546.84|542.74|547.06|542.96|547.07|542.97|546.84|542.74|17
1631990410000|2021-09-18 18:40:10|547.05|542.95|546.87|542.77|547.05|542.95|546.87|542.77|14
1631990420000|2021-09-18 18:40:20|546.86|542.76|546.34|542.24|546.86|542.76|546.34|542.24|10
1631990430000|2021-09-18 18:40:30|546.32|542.22|546.15|542.05|546.34|542.24|546.08|541.98|17
1631990440000|2021-09-18 18:40:40|546.16|542.06|546.08|541.98|546.16|542.06|546.07|541.97|11
1631990450000|2021-09-18 18:40:50|546.07|541.97|545.95|541.85|546.15|542.05|545.95|541.85|14
1631990460000|2021-09-18 18:41:00|545.93|541.83|545.76|541.66|545.94|541.84|545.76|541.66|21
1631990470000|2021-09-18 18:41:10|545.77|541.67|545.91|541.81|545.91|541.81|545.77|541.67|9
1631990480000|2021-09-18 18:41:20|545.92|541.82|545.77|541.67|545.92|541.82|545.73|541.63|17
1631990490000|2021-09-18 18:41:30|545.74|541.64|545.51|541.41|545.74|541.64|545.47|541.37|18
1631990500000|2021-09-18 18:41:40|545.49|541.39|545.42|541.32|545.51|541.41|545.36|541.26|20
1631990510000|2021-09-18 18:41:50|545.43|541.33|545.43|541.33|545.43|541.33|545.42|541.32|3
1631990520000|2021-09-18 18:42:00|545.44|541.34|545.48|541.38|545.51|541.41|545.44|541.34|10
1631990530000|2021-09-18 18:42:10|545.49|541.39|545.59|541.49|545.59|541.49|545.42|541.32|10
1631990540000|2021-09-18 18:42:20|545.6|541.5|545.59|541.49|545.61|541.51|545.57|541.47|12
1631990550000|2021-09-18 18:42:30|545.61|541.51|545.66|541.56|545.7|541.6|545.61|541.51|7
1631990560000|2021-09-18 18:42:40|545.62|541.52|545.62|541.52|545.62|541.52|545.59|541.49|16
1631990570000|2021-09-18 18:42:50|545.6|541.5|545.61|541.51|545.61|541.51|545.59|541.49|4
1631990580000|2021-09-18 18:43:00|545.6|541.5|545.48|541.38|545.6|541.5|545.48|541.38|9
1631990590000|2021-09-18 18:43:10|545.49|541.39|545.66|541.56|545.66|541.56|545.48|541.38|18
1631990600000|2021-09-18 18:43:20|545.62|541.52|545.63|541.53|545.63|541.53|545.6|541.5|5
1631990610000|2021-09-18 18:43:30|545.66|541.56|545.47|541.37|545.66|541.56|545.47|541.37|12
1631990620000|2021-09-18 18:43:40|545.49|541.39|545.49|541.39|545.5|541.4|545.48|541.38|5
1631990630000|2021-09-18 18:43:50|545.48|541.38|545.44|541.34|545.49|541.39|545.44|541.34|9
1631990640000|2021-09-18 18:44:00|545.45|541.35|545.48|541.38|545.48|541.38|545.44|541.34|6
1631990650000|2021-09-18 18:44:10|545.47|541.37|545.52|541.42|545.53|541.43|545.47|541.37|8
1631990660000|2021-09-18 18:44:20|545.51|541.41|545.57|541.47|545.57|541.47|545.51|541.41|11
1631990670000|2021-09-18 18:44:30|545.6|541.5|545.9|541.8|545.91|541.81|545.6|541.5|9
1631990680000|2021-09-18 18:44:40|545.91|541.81|546.48|542.38|546.49|542.39|545.91|541.81|24
1631990690000|2021-09-18 18:44:50|546.49|542.39|546.86|542.76|546.86|542.76|546.49|542.39|20
1631990700000|2021-09-18 18:45:00|546.88|542.78|546.45|542.35|546.88|542.78|546.45|542.35|17
1631990710000|2021-09-18 18:45:10|546.44|542.34|546.33|542.23|546.44|542.34|546.33|542.23|13
1631990720000|2021-09-18 18:45:20|546.27|542.17|545.57|541.47|546.27|542.17|545.57|541.47|19
1631990730000|2021-09-18 18:45:30|545.58|541.48|545.43|541.33|545.58|541.48|545.43|541.33|17
1631990740000|2021-09-18 18:45:40|545.41|541.31|545.3|541.2|545.41|541.31|545.3|541.2|7
1631990750000|2021-09-18 18:45:50|545.29|541.19|545.1|541|545.29|541.19|545.09|540.99|19
1631990760000|2021-09-18 18:46:00|545.11|541.01|545.08|540.98|545.11|541.01|545.07|540.97|19
1631990770000|2021-09-18 18:46:10|545.07|540.97|544.68|540.58|545.07|540.97|544.67|540.57|26
1631990780000|2021-09-18 18:46:20|544.67|540.57|544.58|540.48|544.68|540.58|544.58|540.48|13
1631990790000|2021-09-18 18:46:30|544.57|540.47|544.66|540.56|544.68|540.58|544.57|540.47|11
1631990800000|2021-09-18 18:46:40|544.68|540.58|544.16|540.06|544.69|540.59|544.16|540.06|18
1631990810000|2021-09-18 18:46:50|544.17|540.07|544.15|540.05|544.17|540.07|544.14|540.04|14
1631990820000|2021-09-18 18:47:00|544.16|540.06|544.14|540.04|544.24|540.14|544.14|540.04|15
1631990830000|2021-09-18 18:47:10|544.13|540.03|544.2|540.1|544.32|540.22|544.09|539.99|23
1631990840000|2021-09-18 18:47:20|544.19|540.09|544.2|540.1|544.2|540.1|544.19|540.09|4
1631990850000|2021-09-18 18:47:30|544.19|540.09|544.47|540.37|544.47|540.37|544.19|540.09|17
1631990860000|2021-09-18 18:47:40|544.46|540.36|544.5|540.4|544.63|540.53|544.44|540.34|18
1631990870000|2021-09-18 18:47:50|544.52|540.42|544.73|540.63|544.73|540.63|544.51|540.41|15
1631990880000|2021-09-18 18:48:00|544.72|540.62|544.68|540.58|544.72|540.62|544.68|540.58|12
1631990890000|2021-09-18 18:48:10|544.69|540.59|544.71|540.61|544.72|540.62|544.69|540.59|10
1631990900000|2021-09-18 18:48:20|544.7|540.6|544.69|540.59|544.71|540.61|544.69|540.59|6
1631990910000|2021-09-18 18:48:30|544.7|540.6|544.43|540.33|544.7|540.6|544.41|540.31|16
1631990920000|2021-09-18 18:48:40|544.45|540.35|544.32|540.22|544.45|540.35|544.32|540.22|16
1631990930000|2021-09-18 18:48:50|544.34|540.24|544.7|540.6|544.71|540.61|544.33|540.23|18
1631990940000|2021-09-18 18:49:00|544.72|540.62|544.69|540.59|544.72|540.62|544.69|540.59|8
1631990950000|2021-09-18 18:49:10|544.68|540.58|544.96|540.86|544.96|540.86|544.68|540.58|16
1631990960000|2021-09-18 18:49:20|544.94|540.84|544.95|540.85|545.01|540.91|544.93|540.83|12
1631990970000|2021-09-18 18:49:30|544.94|540.84|544.93|540.83|544.95|540.85|544.93|540.83|4
1631990980000|2021-09-18 18:49:40|544.92|540.82|545.05|540.95|545.05|540.95|544.92|540.82|11
1631990990000|2021-09-18 18:49:50|545.03|540.93|545.23|541.13|545.24|541.14|545.03|540.93|19
1631991000000|2021-09-18 18:50:00|545.25|541.15|545.49|541.39|545.52|541.42|545.25|541.15|14
1631991010000|2021-09-18 18:50:10|545.52|541.42|545.53|541.43|545.55|541.45|545.45|541.35|16
1631991020000|2021-09-18 18:50:20|545.5|541.4|545.21|541.11|545.51|541.41|545.2|541.1|8
1631991030000|2021-09-18 18:50:30|545.19|541.09|544.83|540.73|545.2|541.1|544.83|540.73|17
1631991040000|2021-09-18 18:50:40|544.73|540.63|544.73|540.63|544.75|540.65|544.54|540.44|13
1631991050000|2021-09-18 18:50:50|544.76|540.66|544.87|540.77|544.88|540.78|544.76|540.66|9
1631991060000|2021-09-18 18:51:00|544.85|540.75|544.69|540.59|544.87|540.77|544.69|540.59|20
1631991070000|2021-09-18 18:51:10|544.71|540.61|544.65|540.55|544.71|540.61|544.63|540.53|12
1631991080000|2021-09-18 18:51:20|544.63|540.53|544.6|540.5|544.65|540.55|544.59|540.49|8
1631991090000|2021-09-18 18:51:30|544.59|540.49|544.59|540.49|544.61|540.51|544.58|540.48|6
1631991100000|2021-09-18 18:51:40|544.6|540.5|544.76|540.66|544.76|540.66|544.59|540.49|17
1631991110000|2021-09-18 18:51:50|544.77|540.67|544.84|540.74|544.84|540.74|544.77|540.67|7
1631991120000|2021-09-18 18:52:00|544.83|540.73|544.89|540.79|544.89|540.79|544.83|540.73|13
1631991130000|2021-09-18 18:52:10|544.9|540.8|545|540.9|545|540.9|544.9|540.8|12
1631991140000|2021-09-18 18:52:20|545.01|540.91|544.99|540.89|545.03|540.93|544.98|540.88|12
1631991150000|2021-09-18 18:52:30|545|540.9|545.03|540.93|545.05|540.95|545|540.9|7
1631991160000|2021-09-18 18:52:40|545.02|540.92|544.82|540.72|545.02|540.92|544.74|540.64|21
1631991170000|2021-09-18 18:52:50|544.83|540.73|544.93|540.83|544.94|540.84|544.83|540.73|15
1631991180000|2021-09-18 18:53:00|544.91|540.81|545.12|541.02|545.12|541.02|544.88|540.78|19
1631991190000|2021-09-18 18:53:10|545.1|541|545.09|540.99|545.1|541|545.09|540.99|2
1631991200000|2021-09-18 18:53:20|545.07|540.97|545.24|541.14|545.24|541.14|545.07|540.97|6
1631991210000|2021-09-18 18:53:30|545.25|541.15|545.26|541.16|545.26|541.16|545.24|541.14|3
1631991220000|2021-09-18 18:53:40|545.28|541.18|545.2|541.1|545.28|541.18|545.19|541.09|19
1631991230000|2021-09-18 18:53:50|545.19|541.09|545.24|541.14|545.24|541.14|545.19|541.09|7
1631991240000|2021-09-18 18:54:00|545.22|541.12|545.21|541.11|545.26|541.16|545.21|541.11|5
1631991250000|2021-09-18 18:54:10|545.2|541.1|544.77|540.67|545.2|541.1|544.77|540.67|18
1631991260000|2021-09-18 18:54:20|544.8|540.7|544.66|540.56|544.8|540.7|544.65|540.55|9
1631991270000|2021-09-18 18:54:30|544.65|540.55|544.7|540.6|544.74|540.64|544.65|540.55|8
1631991280000|2021-09-18 18:54:40|544.73|540.63|544.75|540.65|544.76|540.66|544.68|540.58|10
1631991290000|2021-09-18 18:54:50|544.77|540.67|544.85|540.75|544.85|540.75|544.77|540.67|7
1631991300000|2021-09-18 18:55:00|544.84|540.74|544.65|540.55|544.88|540.78|544.58|540.48|14
1631991310000|2021-09-18 18:55:10|544.66|540.56|544.62|540.52|544.66|540.56|544.56|540.46|9
1631991320000|2021-09-18 18:55:20|544.64|540.54|544.54|540.44|544.64|540.54|544.54|540.44|8
1631991330000|2021-09-18 18:55:30|544.53|540.43|544.66|540.56|544.68|540.58|544.53|540.43|12
1631991340000|2021-09-18 18:55:40|544.69|540.59|544.9|540.8|545.08|540.98|544.69|540.59|22
1631991350000|2021-09-18 18:55:50|544.89|540.79|544.87|540.77|544.89|540.79|544.87|540.77|3
1631991360000|2021-09-18 18:56:00|544.88|540.78|544.74|540.64|545.07|540.97|544.74|540.64|20
1631991370000|2021-09-18 18:56:10|544.75|540.65|544.64|540.54|544.76|540.66|544.64|540.54|11
1631991380000|2021-09-18 18:56:20|544.65|540.55|544.51|540.41|544.66|540.56|544.51|540.41|8
1631991390000|2021-09-18 18:56:30|544.52|540.42|544.51|540.41|544.57|540.47|544.5|540.4|9
1631991400000|2021-09-18 18:56:40|544.5|540.4|544.33|540.23|544.52|540.42|544.32|540.22|11
1631991410000|2021-09-18 18:56:50|544.31|540.21|544.33|540.23|544.33|540.23|544.31|540.21|4
1631991420000|2021-09-18 18:57:00|544.31|540.21|544.29|540.19|544.33|540.23|544.23|540.13|14
1631991430000|2021-09-18 18:57:10|544.25|540.15|544.32|540.22|544.32|540.22|544.23|540.13|17
1631991440000|2021-09-18 18:57:20|544.31|540.21|544.51|540.41|544.51|540.41|544.31|540.21|17
1631991450000|2021-09-18 18:57:30|544.52|540.42|544.57|540.47|544.57|540.47|544.52|540.42|6
1631991460000|2021-09-18 18:57:40|544.6|540.5|544.67|540.57|544.67|540.57|544.6|540.5|12
1631991470000|2021-09-18 18:57:50|544.68|540.58|544.66|540.56|544.68|540.58|544.66|540.56|3
1631991480000|2021-09-18 18:58:00|544.67|540.57|544.85|540.75|544.86|540.76|544.67|540.57|13
1631991490000|2021-09-18 18:58:10|544.86|540.76|544.78|540.68|544.86|540.76|544.78|540.68|7
1631991500000|2021-09-18 18:58:20|544.77|540.67|544.76|540.66|544.8|540.7|544.75|540.65|10
1631991510000|2021-09-18 18:58:30|544.75|540.65|544.78|540.68|544.81|540.71|544.75|540.65|4
1631991520000|2021-09-18 18:58:40|544.76|540.66|544.93|540.83|544.93|540.83|544.76|540.66|9
1631991530000|2021-09-18 18:58:50|544.97|540.87|545.02|540.92|545.02|540.92|544.96|540.86|6
1631991540000|2021-09-18 18:59:00|545.04|540.94|545.29|541.19|545.29|541.19|545.01|540.91|25
1631991550000|2021-09-18 18:59:10|545.3|541.2|545.54|541.44|545.54|541.44|545.26|541.16|22
1631991560000|2021-09-18 18:59:20|545.53|541.43|545.53|541.43|545.57|541.47|545.51|541.41|21
1631991570000|2021-09-18 18:59:30|545.51|541.41|545.52|541.42|545.55|541.45|545.51|541.41|11
1631991580000|2021-09-18 18:59:40|545.54|541.44|545.76|541.66|545.79|541.69|545.54|541.44|15
1631991590000|2021-09-18 18:59:50|545.77|541.67|545.92|541.82|545.92|541.82|545.77|541.67|20
1631991600000|2021-09-18 19:00:00|545.91|541.81|545.48|541.38|545.93|541.83|545.37|541.27|23
1631991610000|2021-09-18 19:00:10|545.41|541.31|545.29|541.19|545.47|541.37|545.29|541.19|15
1631991620000|2021-09-18 19:00:20|545.28|541.18|544.96|540.86|545.28|541.18|544.94|540.84|21
1631991630000|2021-09-18 19:00:30|544.97|540.87|545.52|541.42|545.52|541.42|544.97|540.87|18
1631991640000|2021-09-18 19:00:40|545.51|541.41|545.54|541.44|545.54|541.44|545.48|541.38|15
1631991650000|2021-09-18 19:00:50|545.53|541.43|545.39|541.29|545.54|541.44|545.39|541.29|13
1631991660000|2021-09-18 19:01:00|545.36|541.26|545.13|541.03|545.36|541.26|545.1|541|15
1631991670000|2021-09-18 19:01:10|545.14|541.04|545.37|541.27|545.37|541.27|545.11|541.01|15
1631991680000|2021-09-18 19:01:20|545.36|541.26|545.44|541.34|545.44|541.34|545.36|541.26|19
1631991690000|2021-09-18 19:01:30|545.48|541.38|545.78|541.68|545.78|541.68|545.48|541.38|15
1631991700000|2021-09-18 19:01:40|545.79|541.69|545.8|541.7|545.8|541.7|545.74|541.64|6
1631991710000|2021-09-18 19:01:50|545.81|541.71|545.8|541.7|545.81|541.71|545.72|541.62|10
1631991720000|2021-09-18 19:02:00|545.78|541.68|545.57|541.47|545.78|541.68|545.57|541.47|15
1631991730000|2021-09-18 19:02:10|545.53|541.43|545.54|541.44|545.58|541.48|545.51|541.41|14
1631991740000|2021-09-18 19:02:20|545.51|541.41|545.53|541.43|545.54|541.44|545.45|541.35|16
1631991750000|2021-09-18 19:02:30|545.52|541.42|545.4|541.3|545.53|541.43|545.4|541.3|6
1631991760000|2021-09-18 19:02:40|545.38|541.28|545.16|541.06|545.39|541.29|545.15|541.05|17
1631991770000|2021-09-18 19:02:50|545.15|541.05|545.62|541.52|545.62|541.52|545.15|541.05|20
1631991780000|2021-09-18 19:03:00|545.63|541.53|545.92|541.82|545.92|541.82|545.62|541.52|14
1631991790000|2021-09-18 19:03:10|545.91|541.81|546.15|542.05|546.15|542.05|545.9|541.8|16
1631991800000|2021-09-18 19:03:20|546.16|542.06|546.35|542.25|546.35|542.25|546.14|542.04|12
1631991810000|2021-09-18 19:03:30|546.34|542.24|546.43|542.33|546.43|542.33|546.34|542.24|9
1631991820000|2021-09-18 19:03:40|546.42|542.32|546.55|542.45|546.74|542.64|546.41|542.31|19
1631991830000|2021-09-18 19:03:50|546.54|542.44|546.56|542.46|546.62|542.52|546.49|542.39|19
1631991840000|2021-09-18 19:04:00|546.53|542.43|546.54|542.44|546.61|542.51|546.52|542.42|14
1631991850000|2021-09-18 19:04:10|546.52|542.42|546.52|542.42|546.52|542.42|546.49|542.39|10
1631991860000|2021-09-18 19:04:20|546.49|542.39|546.32|542.22|546.49|542.39|546.3|542.2|15
1631991870000|2021-09-18 19:04:30|546.29|542.19|546.04|541.94|546.33|542.23|546.04|541.94|9
1631991880000|2021-09-18 19:04:40|546.05|541.95|545.87|541.77|546.07|541.97|545.86|541.76|18
1631991890000|2021-09-18 19:04:50|545.86|541.76|545.83|541.73|545.9|541.8|545.83|541.73|5
1631991900000|2021-09-18 19:05:00|545.81|541.71|545.78|541.68|545.84|541.74|545.76|541.66|8
1631991910000|2021-09-18 19:05:10|545.76|541.66|545.76|541.66|545.76|541.66|545.76|541.66|1
1631991920000|2021-09-18 19:05:20|545.74|541.64|545.75|541.65|545.76|541.66|545.73|541.63|7
1631991930000|2021-09-18 19:05:30|545.76|541.66|545.75|541.65|545.76|541.66|545.74|541.64|4
1631991940000|2021-09-18 19:05:40|545.72|541.62|545.71|541.61|545.75|541.65|545.71|541.61|18
1631991950000|2021-09-18 19:05:50|545.72|541.62|545.43|541.33|545.72|541.62|545.43|541.33|8
1631991960000|2021-09-18 19:06:00|545.4|541.3|545.22|541.12|545.4|541.3|545.22|541.12|10
1631991970000|2021-09-18 19:06:10|545.21|541.11|544.88|540.78|545.21|541.11|544.87|540.77|18
1631991980000|2021-09-18 19:06:20|544.87|540.77|544.75|540.65|544.88|540.78|544.75|540.65|17
1631991990000|2021-09-18 19:06:30|544.71|540.61|544.49|540.39|544.71|540.61|544.47|540.37|18
1631992000000|2021-09-18 19:06:40|544.47|540.37|544.36|540.26|544.48|540.38|544.35|540.25|19
1631992010000|2021-09-18 19:06:50|544.39|540.29|544.29|540.19|544.4|540.3|544.29|540.19|16
1631992020000|2021-09-18 19:07:00|544.3|540.2|544.31|540.21|544.32|540.22|544.28|540.18|10
1631992030000|2021-09-18 19:07:10|544.23|540.13|543.95|539.85|544.23|540.13|543.95|539.85|15
1631992040000|2021-09-18 19:07:20|543.92|539.82|543.86|539.76|543.92|539.82|543.86|539.76|12
1631992050000|2021-09-18 19:07:30|543.85|539.75|543.83|539.73|543.86|539.76|543.83|539.73|10
1631992060000|2021-09-18 19:07:40|543.81|539.71|543.92|539.82|543.97|539.87|543.81|539.71|15
1631992070000|2021-09-18 19:07:50|543.91|539.81|543.86|539.76|543.91|539.81|543.84|539.74|11
1631992080000|2021-09-18 19:08:00|543.87|539.77|543.88|539.78|543.9|539.8|543.85|539.75|11
1631992090000|2021-09-18 19:08:10|543.89|539.79|543.84|539.74|543.89|539.79|543.84|539.74|3
1631992100000|2021-09-18 19:08:20|543.86|539.76|543.86|539.76|543.86|539.76|543.86|539.76|1
1631992110000|2021-09-18 19:08:30|543.87|539.77|544.35|540.25|544.43|540.33|543.86|539.76|23
1631992120000|2021-09-18 19:08:40|544.34|540.24|544.13|540.03|544.34|540.24|544.12|540.02|18
1631992130000|2021-09-18 19:08:50|544.11|540.01|544.13|540.03|544.14|540.04|544.09|539.99|14
1631992140000|2021-09-18 19:09:00|544.14|540.04|544.11|540.01|544.17|540.07|544.11|540.01|22
1631992150000|2021-09-18 19:09:10|544.09|539.99|544.11|540.01|544.12|540.02|544.07|539.97|9
1631992160000|2021-09-18 19:09:20|544.12|540.02|544.29|540.19|544.34|540.24|544.11|540.01|14
1631992170000|2021-09-18 19:09:30|544.37|540.27|544.54|540.44|544.54|540.44|544.37|540.27|11
1631992180000|2021-09-18 19:09:40|544.51|540.41|544.59|540.49|544.6|540.5|544.51|540.41|8
1631992190000|2021-09-18 19:09:50|544.55|540.45|544.41|540.31|544.55|540.45|544.37|540.27|11
1631992200000|2021-09-18 19:10:00|544.42|540.32|544.26|540.16|544.44|540.34|544.26|540.16|21
1631992210000|2021-09-18 19:10:10|544.27|540.17|544.3|540.2|544.31|540.21|544.24|540.14|13
1631992220000|2021-09-18 19:10:20|544.34|540.24|544.24|540.14|544.37|540.27|544.23|540.13|21
1631992230000|2021-09-18 19:10:30|544.25|540.15|543.7|539.6|544.25|540.15|543.7|539.6|16
1631992240000|2021-09-18 19:10:40|543.68|539.58|543.71|539.61|543.87|539.77|543.68|539.58|17
1631992250000|2021-09-18 19:10:50|543.65|539.55|543.5|539.4|543.65|539.55|543.5|539.4|10
1631992260000|2021-09-18 19:11:00|543.51|539.41|543.22|539.12|543.51|539.41|543.17|539.07|20
1631992270000|2021-09-18 19:11:10|543.16|539.06|543.07|538.97|543.16|539.06|543.07|538.97|12
1631992280000|2021-09-18 19:11:20|543.03|538.93|542.97|538.87|543.06|538.96|542.95|538.85|12
1631992290000|2021-09-18 19:11:30|542.95|538.85|542.94|538.84|542.98|538.88|542.93|538.83|15
1631992300000|2021-09-18 19:11:40|542.93|538.83|542.55|538.45|542.93|538.83|542.55|538.45|20
1631992310000|2021-09-18 19:11:50|542.53|538.43|542.44|538.34|542.53|538.43|542.43|538.33|13
1631992320000|2021-09-18 19:12:00|542.43|538.33|542.34|538.24|542.56|538.46|542.34|538.24|22
1631992330000|2021-09-18 19:12:10|542.35|538.25|542.27|538.17|542.35|538.25|542.27|538.17|17
1631992340000|2021-09-18 19:12:20|542.28|538.18|542.27|538.17|542.31|538.21|542.26|538.16|15
1631992350000|2021-09-18 19:12:30|542.17|538.07|542.16|538.06|542.19|538.09|542.14|538.04|8
1631992360000|2021-09-18 19:12:40|542.19|538.09|541.91|537.81|542.19|538.09|541.91|537.81|16
1631992370000|2021-09-18 19:12:50|541.77|537.67|541.16|537.06|541.77|537.67|541.06|536.96|35
1631992380000|2021-09-18 19:13:00|541.19|537.09|541.13|537.03|541.19|537.09|540.41|536.31|34
1631992390000|2021-09-18 19:13:10|541.14|537.04|541.15|537.05|541.25|537.15|541.09|536.99|25
1631992400000|2021-09-18 19:13:20|541.13|537.03|541.88|537.78|541.9|537.8|541.13|537.03|24
1631992410000|2021-09-18 19:13:30|541.87|537.77|541.54|537.44|541.95|537.85|541.54|537.44|21
1631992420000|2021-09-18 19:13:40|541.47|537.37|541.47|537.37|541.51|537.41|541.29|537.19|24
1631992430000|2021-09-18 19:13:50|541.48|537.38|541.28|537.18|541.56|537.46|541.28|537.18|28
1631992440000|2021-09-18 19:14:00|541.29|537.19|541.26|537.16|541.29|537.19|541.22|537.12|9
1631992450000|2021-09-18 19:14:10|541.24|537.14|541.41|537.31|541.43|537.33|541.16|537.06|16
1631992460000|2021-09-18 19:14:20|541.4|537.3|541.91|537.81|541.91|537.81|541.39|537.29|24
1631992470000|2021-09-18 19:14:30|542.05|537.95|542.08|537.98|542.18|538.08|542.04|537.94|24
1631992480000|2021-09-18 19:14:40|542.09|537.99|541.96|537.86|542.09|537.99|541.96|537.86|15
1631992490000|2021-09-18 19:14:50|541.97|537.87|541.99|537.89|541.99|537.89|541.95|537.85|8
1631992500000|2021-09-18 19:15:00|541.98|537.88|541.92|537.82|541.98|537.88|541.87|537.77|19
1631992510000|2021-09-18 19:15:10|541.93|537.83|541.82|537.72|542.01|537.91|541.81|537.71|23
1631992520000|2021-09-18 19:15:20|541.83|537.73|541.6|537.5|541.84|537.74|541.6|537.5|19
1631992530000|2021-09-18 19:15:30|541.55|537.45|540.95|536.85|541.55|537.45|540.94|536.84|24
1631992540000|2021-09-18 19:15:40|540.94|536.84|540.59|536.49|540.96|536.86|540.59|536.49|15
1631992550000|2021-09-18 19:15:50|540.61|536.51|540.68|536.58|540.79|536.69|540.61|536.51|22
1631992560000|2021-09-18 19:16:00|540.69|536.59|540.4|536.3|540.73|536.63|540.35|536.25|24
1631992570000|2021-09-18 19:16:10|540.41|536.31|540.76|536.66|540.8|536.7|540.41|536.31|16
1631992580000|2021-09-18 19:16:20|540.81|536.71|540.82|536.72|540.85|536.75|540.77|536.67|20
1631992590000|2021-09-18 19:16:30|540.84|536.74|540.72|536.62|540.84|536.74|540.71|536.61|11
1631992600000|2021-09-18 19:16:40|540.74|536.64|541.45|537.35|541.45|537.35|540.74|536.64|30
1631992610000|2021-09-18 19:16:50|541.46|537.36|541.81|537.71|541.85|537.75|541.41|537.31|22
1631992620000|2021-09-18 19:17:00|541.84|537.74|541.14|537.04|541.87|537.77|541.13|537.03|27
1631992630000|2021-09-18 19:17:10|541.1|537|540.81|536.71|541.11|537.01|540.81|536.71|19
1631992640000|2021-09-18 19:17:20|540.78|536.68|540.45|536.35|540.84|536.74|540.45|536.35|20
1631992650000|2021-09-18 19:17:30|540.44|536.34|540.18|536.08|540.44|536.34|539.86|535.76|31
1631992660000|2021-09-18 19:17:40|540.19|536.09|540.33|536.23|540.33|536.23|540.19|536.09|9
1631992670000|2021-09-18 19:17:50|540.3|536.2|540.47|536.37|540.49|536.39|540.3|536.2|10
1631992680000|2021-09-18 19:18:00|540.6|536.5|540.83|536.73|540.83|536.73|540.6|536.5|17
1631992690000|2021-09-18 19:18:10|540.8|536.7|540.55|536.45|540.8|536.7|540.5|536.4|15
1631992700000|2021-09-18 19:18:20|540.53|536.43|540.53|536.43|540.53|536.43|540.53|536.43|1
1631992710000|2021-09-18 19:18:30|540.52|536.42|541.11|537.01|541.11|537.01|540.52|536.42|23
1631992720000|2021-09-18 19:18:40|541.12|537.02|541.17|537.07|541.18|537.08|541.12|537.02|16
1631992730000|2021-09-18 19:18:50|541.15|537.05|541.04|536.94|541.15|537.05|540.95|536.85|19
1631992740000|2021-09-18 19:19:00|541.11|537.01|541.09|536.99|541.11|537.01|541.06|536.96|14
1631992750000|2021-09-18 19:19:10|541.08|536.98|541.12|537.02|541.12|537.02|541.03|536.93|10
1631992760000|2021-09-18 19:19:20|541.15|537.05|541.66|537.56|541.81|537.71|541.15|537.05|23
1631992770000|2021-09-18 19:19:30|541.64|537.54|541.28|537.18|541.64|537.54|541.28|537.18|24
1631992780000|2021-09-18 19:19:40|541.29|537.19|541.13|537.03|541.29|537.19|541.13|537.03|12
1631992790000|2021-09-18 19:19:50|541.14|537.04|541.21|537.11|541.23|537.13|541.14|537.04|8
1631992800000|2021-09-18 19:20:00|541.22|537.12|541.01|536.91|541.22|537.12|541.01|536.91|17
1631992810000|2021-09-18 19:20:10|540.99|536.89|541|536.9|541|536.9|540.99|536.89|2
1631992820000|2021-09-18 19:20:20|540.99|536.89|541.05|536.95|541.05|536.95|540.99|536.89|13
1631992830000|2021-09-18 19:20:30|541.04|536.94|541.04|536.94|541.05|536.95|541.03|536.93|6
1631992840000|2021-09-18 19:20:40|541.03|536.93|541.05|536.95|541.05|536.95|541.02|536.92|6
1631992850000|2021-09-18 19:20:50|541.04|536.94|541.06|536.96|541.07|536.97|541.04|536.94|8
1631992860000|2021-09-18 19:21:00|541.05|536.95|540.92|536.82|541.06|536.96|540.92|536.82|9
1631992870000|2021-09-18 19:21:10|540.93|536.83|540.82|536.72|540.97|536.87|540.79|536.69|19
1631992880000|2021-09-18 19:21:20|540.81|536.71|540.68|536.58|540.84|536.74|540.68|536.58|7
1631992890000|2021-09-18 19:21:30|540.67|536.57|540.4|536.3|540.67|536.57|540.36|536.26|21
1631992900000|2021-09-18 19:21:40|540.41|536.31|540.5|536.4|540.5|536.4|540.39|536.29|15
1631992910000|2021-09-18 19:21:50|540.56|536.46|540.6|536.5|540.6|536.5|540.56|536.46|6
1631992920000|2021-09-18 19:22:00|540.62|536.52|540.97|536.87|540.97|536.87|540.62|536.52|16
1631992930000|2021-09-18 19:22:10|540.98|536.88|540.95|536.85|541.01|536.91|540.95|536.85|8
1631992940000|2021-09-18 19:22:20|540.94|536.84|540.94|536.84|540.96|536.86|540.94|536.84|9
1631992950000|2021-09-18 19:22:30|540.97|536.87|541|536.9|541|536.9|540.94|536.84|5
1631992960000|2021-09-18 19:22:40|541.01|536.91|540.99|536.89|541.01|536.91|540.98|536.88|5
1631992970000|2021-09-18 19:22:50|541|536.9|540.99|536.89|541|536.9|540.99|536.89|4
1631992980000|2021-09-18 19:23:00|540.98|536.88|540.79|536.69|540.98|536.88|540.74|536.64|16
1631992990000|2021-09-18 19:23:10|540.83|536.73|540.81|536.71|541.06|536.96|540.81|536.71|27
1631993000000|2021-09-18 19:23:20|540.82|536.72|540.72|536.62|540.84|536.74|540.68|536.58|10
1631993010000|2021-09-18 19:23:30|540.71|536.61|540.73|536.63|540.73|536.63|540.7|536.6|9
1631993020000|2021-09-18 19:23:40|540.77|536.67|541.44|537.34|541.44|537.34|540.77|536.67|20
1631993030000|2021-09-18 19:23:50|541.45|537.35|541.56|537.46|541.77|537.67|541.41|537.31|18
1631993040000|2021-09-18 19:24:00|541.49|537.39|541.38|537.28|541.49|537.39|541.37|537.27|7
1631993050000|2021-09-18 19:24:10|541.37|537.27|541.2|537.1|541.37|537.27|541.19|537.09|9
1631993060000|2021-09-18 19:24:20|541.19|537.09|541.45|537.35|541.45|537.35|541.16|537.06|15
1631993070000|2021-09-18 19:24:30|541.48|537.38|541.66|537.56|541.66|537.56|541.47|537.37|12
1631993080000|2021-09-18 19:24:40|541.67|537.57|541.71|537.61|541.73|537.63|541.67|537.57|9
1631993090000|2021-09-18 19:24:50|541.7|537.6|541.71|537.61|541.78|537.68|541.7|537.6|14
1631993100000|2021-09-18 19:25:00|541.6|537.5|541.46|537.36|541.63|537.53|541.46|537.36|8
1631993110000|2021-09-18 19:25:10|541.44|537.34|541.33|537.23|541.46|537.36|541.33|537.23|10
1631993120000|2021-09-18 19:25:20|541.37|537.27|541.53|537.43|541.53|537.43|541.37|537.27|6
1631993130000|2021-09-18 19:25:30|541.6|537.5|541.26|537.16|541.6|537.5|541.26|537.16|16
1631993140000|2021-09-18 19:25:40|541.25|537.15|541.21|537.11|541.26|537.16|541.21|537.11|12
1631993150000|2021-09-18 19:25:50|541.15|537.05|541.05|536.95|541.15|537.05|541.04|536.94|11
1631993160000|2021-09-18 19:26:00|541.04|536.94|540.9|536.8|541.04|536.94|540.88|536.78|15
1631993170000|2021-09-18 19:26:10|540.88|536.78|540.85|536.75|540.9|536.8|540.84|536.74|7
1631993180000|2021-09-18 19:26:20|540.84|536.74|541.11|537.01|541.12|537.02|540.84|536.74|14
1631993190000|2021-09-18 19:26:30|541.12|537.02|541.15|537.05|541.18|537.08|541.12|537.02|7
1631993200000|2021-09-18 19:26:40|541.16|537.06|541.15|537.05|541.16|537.06|541.15|537.05|6
1631993210000|2021-09-18 19:26:50|541.17|537.07|541.23|537.13|541.24|537.14|541.15|537.05|16
1631993220000|2021-09-18 19:27:00|541.27|537.17|541.6|537.5|541.61|537.51|541.27|537.17|16
1631993230000|2021-09-18 19:27:10|541.61|537.51|541.89|537.79|541.9|537.8|541.61|537.51|19
1631993240000|2021-09-18 19:27:20|541.9|537.8|541.76|537.66|541.91|537.81|541.75|537.65|13
1631993250000|2021-09-18 19:27:30|541.75|537.65|541.73|537.63|541.75|537.65|541.71|537.61|5
1631993260000|2021-09-18 19:27:40|541.71|537.61|541.75|537.65|541.75|537.65|541.67|537.57|10
1631993270000|2021-09-18 19:27:50|541.74|537.64|541.74|537.64|541.76|537.66|541.7|537.6|11
1631993280000|2021-09-18 19:28:00|541.73|537.63|541.57|537.47|541.74|537.64|541.57|537.47|16
1631993290000|2021-09-18 19:28:10|541.56|537.46|541.38|537.28|541.56|537.46|541.37|537.27|13
1631993300000|2021-09-18 19:28:20|541.34|537.24|541.36|537.26|541.36|537.26|541.34|537.24|4
1631993310000|2021-09-18 19:28:30|541.35|537.25|541.42|537.32|541.45|537.35|541.35|537.25|12
1631993320000|2021-09-18 19:28:40|541.41|537.31|541.38|537.28|541.42|537.32|541.38|537.28|7
1631993330000|2021-09-18 19:28:50|541.37|537.27|541.39|537.29|541.41|537.31|541.36|537.26|13
1631993340000|2021-09-18 19:29:00|541.38|537.28|541.76|537.66|541.77|537.67|541.36|537.26|17
1631993350000|2021-09-18 19:29:10|541.75|537.65|541.95|537.85|541.96|537.86|541.75|537.65|13
1631993360000|2021-09-18 19:29:20|541.96|537.86|542.02|537.92|542.03|537.93|541.96|537.86|7
1631993370000|2021-09-18 19:29:30|542.01|537.91|542.05|537.95|542.1|538|542.01|537.91|14
1631993380000|2021-09-18 19:29:40|542.06|537.96|542.06|537.96|542.06|537.96|542.05|537.95|3
1631993390000|2021-09-18 19:29:50|542.1|538|542.06|537.96|542.1|538|542.06|537.96|2
1631993400000|2021-09-18 19:30:00|542.04|537.94|541.86|537.76|542.04|537.94|541.83|537.73|7
1631993410000|2021-09-18 19:30:10|541.88|537.78|541.87|537.77|541.89|537.79|541.85|537.75|12
1631993420000|2021-09-18 19:30:20|541.85|537.75|541.86|537.76|541.87|537.77|541.85|537.75|5
1631993430000|2021-09-18 19:30:30|541.85|537.75|541.69|537.59|541.86|537.76|541.69|537.59|10
1631993440000|2021-09-18 19:30:40|541.66|537.56|541.7|537.6|541.7|537.6|541.65|537.55|7
1631993450000|2021-09-18 19:30:50|541.68|537.58|541.47|537.37|541.68|537.58|541.47|537.37|13
1631993460000|2021-09-18 19:31:00|541.48|537.38|541.24|537.14|541.48|537.38|541.24|537.14|17
1631993470000|2021-09-18 19:31:10|541.19|537.09|540.97|536.87|541.25|537.15|540.96|536.86|17
1631993480000|2021-09-18 19:31:20|540.96|536.86|540.76|536.66|540.96|536.86|540.73|536.63|14
1631993490000|2021-09-18 19:31:30|540.77|536.67|540.77|536.67|540.8|536.7|540.76|536.66|9
1631993500000|2021-09-18 19:31:40|540.79|536.69|540.85|536.75|541.04|536.94|540.79|536.69|26
1631993510000|2021-09-18 19:31:50|540.83|536.73|540.74|536.64|540.85|536.75|540.74|536.64|10
1631993520000|2021-09-18 19:32:00|540.73|536.63|540.49|536.39|540.8|536.7|540.47|536.37|17
1631993530000|2021-09-18 19:32:10|540.48|536.38|540.18|536.08|540.49|536.39|540.18|536.08|16
1631993540000|2021-09-18 19:32:20|540.19|536.09|540.08|535.98|540.19|536.09|540.04|535.94|12
1631993550000|2021-09-18 19:32:30|540.03|535.93|540.1|536|540.1|536|539.99|535.89|19
1631993560000|2021-09-18 19:32:40|540.11|536.01|540.27|536.17|540.27|536.17|540.11|536.01|11
1631993570000|2021-09-18 19:32:50|540.28|536.18|540.24|536.14|540.33|536.23|540.24|536.14|12
1631993580000|2021-09-18 19:33:00|540.25|536.15|540.26|536.16|540.29|536.19|540.22|536.12|14
1631993590000|2021-09-18 19:33:10|540.34|536.24|540.58|536.48|540.58|536.48|540.34|536.24|11
1631993600000|2021-09-18 19:33:20|540.61|536.51|540.4|536.3|540.61|536.51|540.4|536.3|15
1631993610000|2021-09-18 19:33:30|540.42|536.32|540.34|536.24|540.45|536.35|540.34|536.24|19
1631993620000|2021-09-18 19:33:40|540.36|536.26|540.16|536.06|540.36|536.26|540.16|536.06|18
1631993630000|2021-09-18 19:33:50|540.07|535.97|540.02|535.92|540.07|535.97|539.99|535.89|12
1631993640000|2021-09-18 19:34:00|540.04|535.94|540.03|535.93|540.04|535.94|539.99|535.89|11
1631993650000|2021-09-18 19:34:10|540.06|535.96|540|535.9|540.07|535.97|540|535.9|7
1631993660000|2021-09-18 19:34:20|539.99|535.89|540.04|535.94|540.04|535.94|539.97|535.87|11
1631993670000|2021-09-18 19:34:30|540.05|535.95|540.08|535.98|540.08|535.98|540.05|535.95|3
1631993680000|2021-09-18 19:34:40|540.06|535.96|540.46|536.36|540.52|536.42|540.06|535.96|17
1631993690000|2021-09-18 19:34:50|540.45|536.35|540.86|536.76|540.88|536.78|540.45|536.35|28
1631993700000|2021-09-18 19:35:00|540.89|536.79|540.93|536.83|540.93|536.83|540.83|536.73|22
1631993710000|2021-09-18 19:35:10|540.94|536.84|540.86|536.76|540.94|536.84|540.85|536.75|7
1631993720000|2021-09-18 19:35:20|540.87|536.77|540.79|536.69|540.87|536.77|540.78|536.68|9
1631993730000|2021-09-18 19:35:30|540.83|536.73|540.77|536.67|540.86|536.76|540.77|536.67|9
1631993740000|2021-09-18 19:35:40|540.76|536.66|540.75|536.65|540.76|536.66|540.75|536.65|2
1631993750000|2021-09-18 19:35:50|540.76|536.66|540.77|536.67|540.77|536.67|540.74|536.64|4
1631993760000|2021-09-18 19:36:00|540.72|536.62|540.31|536.21|540.72|536.62|540.3|536.2|18
1631993770000|2021-09-18 19:36:10|540.23|536.13|540.2|536.1|540.27|536.17|540.2|536.1|13
1631993780000|2021-09-18 19:36:20|540.18|536.08|540.3|536.2|540.3|536.2|540.18|536.08|12
1631993790000|2021-09-18 19:36:30|540.31|536.21|540.42|536.32|540.42|536.32|540.31|536.21|13
1631993800000|2021-09-18 19:36:40|540.43|536.33|540.62|536.52|540.67|536.57|540.43|536.33|13
1631993810000|2021-09-18 19:36:50|540.58|536.48|540.63|536.53|540.63|536.53|540.57|536.47|7
1631993820000|2021-09-18 19:37:00|540.61|536.51|540.67|536.57|540.68|536.58|540.61|536.51|10
1631993830000|2021-09-18 19:37:10|540.68|536.58|540.77|536.67|540.77|536.67|540.66|536.56|9
1631993840000|2021-09-18 19:37:20|540.76|536.66|540.87|536.77|540.88|536.78|540.76|536.66|13
1631993850000|2021-09-18 19:37:30|540.85|536.75|540.92|536.82|540.92|536.82|540.83|536.73|7
1631993860000|2021-09-18 19:37:40|540.9|536.8|540.85|536.75|540.91|536.81|540.84|536.74|9
1631993870000|2021-09-18 19:37:50|540.84|536.74|540.78|536.68|540.84|536.74|540.78|536.68|8
1631993880000|2021-09-18 19:38:00|540.77|536.67|540.82|536.72|540.82|536.72|540.77|536.67|3
1631993890000|2021-09-18 19:38:10|540.81|536.71|540.82|536.72|540.83|536.73|540.81|536.71|4
1631993900000|2021-09-18 19:38:20|540.83|536.73|540.63|536.53|540.83|536.73|540.58|536.48|19
1631993910000|2021-09-18 19:38:30|540.62|536.52|540.72|536.62|540.73|536.63|540.62|536.52|10
1631993920000|2021-09-18 19:38:40|540.71|536.61|540.65|536.55|540.74|536.64|540.65|536.55|19
1631993930000|2021-09-18 19:38:50|540.66|536.56|540.72|536.62|540.74|536.64|540.63|536.53|15
1631993940000|2021-09-18 19:39:00|540.71|536.61|540.69|536.59|540.72|536.62|540.65|536.55|10
1631993950000|2021-09-18 19:39:10|540.68|536.58|540.62|536.52|540.68|536.58|540.62|536.52|14
1631993960000|2021-09-18 19:39:20|540.64|536.54|540.76|536.66|540.77|536.67|540.64|536.54|5
1631993970000|2021-09-18 19:39:30|540.77|536.67|540.72|536.62|540.77|536.67|540.72|536.62|4
1631993980000|2021-09-18 19:39:40|540.73|536.63|540.75|536.65|540.75|536.65|540.73|536.63|5
1631993990000|2021-09-18 19:39:50|540.74|536.64|540.8|536.7|540.81|536.71|540.74|536.64|9
1631994000000|2021-09-18 19:40:00|540.81|536.71|540.73|536.63|540.81|536.71|540.73|536.63|11
1631994010000|2021-09-18 19:40:10|540.74|536.64|540.63|536.53|540.74|536.64|540.63|536.53|14
1631994020000|2021-09-18 19:40:20|540.62|536.52|540.71|536.61|540.72|536.62|540.62|536.52|11
1631994030000|2021-09-18 19:40:30|540.72|536.62|540.78|536.68|540.78|536.68|540.68|536.58|12
1631994040000|2021-09-18 19:40:40|540.82|536.72|540.87|536.77|540.9|536.8|540.82|536.72|18
1631994050000|2021-09-18 19:40:50|540.88|536.78|540.92|536.82|540.96|536.86|540.86|536.76|12
1631994060000|2021-09-18 19:41:00|540.94|536.84|541.03|536.93|541.03|536.93|540.93|536.83|9
1631994070000|2021-09-18 19:41:10|541.04|536.94|541.07|536.97|541.07|536.97|541.04|536.94|2
1631994080000|2021-09-18 19:41:20|541.1|537|541.17|537.07|541.19|537.09|541.09|536.99|11
1631994090000|2021-09-18 19:41:30|541.19|537.09|541.38|537.28|541.38|537.28|541.19|537.09|13
1631994100000|2021-09-18 19:41:40|541.37|537.27|541.53|537.43|541.53|537.43|541.37|537.27|15
1631994110000|2021-09-18 19:41:50|541.58|537.48|541.59|537.49|541.59|537.49|541.56|537.46|6
1631994120000|2021-09-18 19:42:00|541.58|537.48|541.93|537.83|541.97|537.87|541.58|537.48|18
1631994130000|2021-09-18 19:42:10|542|537.9|541.88|537.78|542.06|537.96|541.88|537.78|14
1631994140000|2021-09-18 19:42:20|541.89|537.79|541.69|537.59|541.94|537.84|541.69|537.59|19
1631994150000|2021-09-18 19:42:30|541.71|537.61|541.68|537.58|541.73|537.63|541.68|537.58|21
1631994160000|2021-09-18 19:42:40|541.66|537.56|541.45|537.35|541.66|537.56|541.44|537.34|15
1631994170000|2021-09-18 19:42:50|541.37|537.27|541.41|537.31|541.41|537.31|541.26|537.16|19
1631994180000|2021-09-18 19:43:00|541.4|537.3|541.34|537.24|541.44|537.34|541.32|537.22|17
1631994190000|2021-09-18 19:43:10|541.33|537.23|541.31|537.21|541.33|537.23|541.31|537.21|3
1631994200000|2021-09-18 19:43:20|541.32|537.22|541.35|537.25|541.39|537.29|541.32|537.22|13
1631994210000|2021-09-18 19:43:30|541.38|537.28|541.37|537.27|541.38|537.28|541.37|537.27|2
1631994220000|2021-09-18 19:43:40|541.36|537.26|541.34|537.24|541.37|537.27|541.33|537.23|9
1631994230000|2021-09-18 19:43:50|541.33|537.23|541.46|537.36|541.46|537.36|541.33|537.23|14
1631994240000|2021-09-18 19:44:00|541.48|537.38|541.62|537.52|541.63|537.53|541.48|537.38|16
1631994250000|2021-09-18 19:44:10|541.61|537.51|541.61|537.51|541.63|537.53|541.59|537.49|11
1631994260000|2021-09-18 19:44:20|541.62|537.52|541.74|537.64|541.75|537.65|541.62|537.52|8
1631994270000|2021-09-18 19:44:30|541.75|537.65|541.97|537.87|541.97|537.87|541.74|537.64|7
1631994280000|2021-09-18 19:44:40|541.98|537.88|542.1|538|542.1|538|541.98|537.88|12
1631994290000|2021-09-18 19:44:50|542.11|538.01|542.08|537.98|542.11|538.01|542.08|537.98|10
1631994300000|2021-09-18 19:45:00|542.09|537.99|542.1|538|542.1|538|542.08|537.98|9
1631994310000|2021-09-18 19:45:10|542.09|537.99|542.02|537.92|542.09|537.99|542.01|537.91|13
1631994320000|2021-09-18 19:45:20|542.01|537.91|541.83|537.73|542.01|537.91|541.77|537.67|18
1631994330000|2021-09-18 19:45:30|541.81|537.71|541.82|537.72|541.83|537.73|541.78|537.68|11
1631994340000|2021-09-18 19:45:40|541.85|537.75|541.93|537.83|541.93|537.83|541.83|537.73|3
1631994350000|2021-09-18 19:45:50|541.94|537.84|542.41|538.31|542.42|538.32|541.94|537.84|17
1631994360000|2021-09-18 19:46:00|542.39|538.29|542.38|538.28|542.39|538.29|542.36|538.26|3
1631994370000|2021-09-18 19:46:10|542.39|538.29|542.8|538.7|542.8|538.7|542.39|538.29|14
1631994380000|2021-09-18 19:46:20|542.79|538.69|543.12|539.02|543.12|539.02|542.73|538.63|20
1631994390000|2021-09-18 19:46:30|543.15|539.05|543.26|539.16|543.32|539.22|543.15|539.05|24
1631994400000|2021-09-18 19:46:40|543.27|539.17|542.96|538.86|543.31|539.21|542.95|538.85|12
1631994410000|2021-09-18 19:46:50|542.97|538.87|542.87|538.77|542.97|538.87|542.84|538.74|15
1631994420000|2021-09-18 19:47:00|542.88|538.78|543.23|539.13|543.23|539.13|542.88|538.78|20
1631994430000|2021-09-18 19:47:10|543.24|539.14|543.16|539.06|543.29|539.19|543.16|539.06|11
1631994440000|2021-09-18 19:47:20|543.15|539.05|543.09|538.99|543.17|539.07|543.09|538.99|9
1631994450000|2021-09-18 19:47:30|543.07|538.97|542.92|538.82|543.07|538.97|542.9|538.8|14
1631994460000|2021-09-18 19:47:40|542.93|538.83|542.9|538.8|542.93|538.83|542.9|538.8|6
1631994470000|2021-09-18 19:47:50|542.94|538.84|542.97|538.87|542.97|538.87|542.94|538.84|3
1631994480000|2021-09-18 19:48:00|542.99|538.89|543.07|538.97|543.09|538.99|542.99|538.89|14
1631994490000|2021-09-18 19:48:10|543.1|539|543.1|539|543.1|539|543.07|538.97|11
1631994500000|2021-09-18 19:48:20|543.08|538.98|543.1|539|543.11|539.01|543.08|538.98|5
1631994510000|2021-09-18 19:48:30|543.12|539.02|543.13|539.03|543.14|539.04|543.12|539.02|7
1631994520000|2021-09-18 19:48:40|543.12|539.02|542.99|538.89|543.17|539.07|542.99|538.89|16
1631994530000|2021-09-18 19:48:50|542.93|538.83|542.98|538.88|542.98|538.88|542.93|538.83|4
1631994540000|2021-09-18 19:49:00|542.94|538.84|543.15|539.05|543.15|539.05|542.94|538.84|11
1631994550000|2021-09-18 19:49:10|543.11|539.01|543.11|539.01|543.17|539.07|543.11|539.01|6
1631994560000|2021-09-18 19:49:20|543.1|539|543.07|538.97|543.1|539|543.03|538.93|20
1631994570000|2021-09-18 19:49:30|543.05|538.95|543.03|538.93|543.07|538.97|543.03|538.93|6
1631994580000|2021-09-18 19:49:40|543.01|538.91|542.53|538.43|543.01|538.91|542.52|538.42|27
1631994590000|2021-09-18 19:49:50|542.5|538.4|542.43|538.33|542.51|538.41|542.42|538.32|11
1631994600000|2021-09-18 19:50:00|542.42|538.32|542.93|538.83|542.93|538.83|542.42|538.32|18
1631994610000|2021-09-18 19:50:10|542.95|538.85|542.93|538.83|543.02|538.92|542.92|538.82|15
1631994620000|2021-09-18 19:50:20|542.95|538.85|542.94|538.84|542.95|538.85|542.9|538.8|12
1631994630000|2021-09-18 19:50:30|542.93|538.83|542.92|538.82|542.93|538.83|542.91|538.81|5
1631994640000|2021-09-18 19:50:40|542.91|538.81|542.92|538.82|542.94|538.84|542.91|538.81|7
1631994650000|2021-09-18 19:50:50|542.91|538.81|542.91|538.81|542.91|538.81|542.89|538.79|11
1631994660000|2021-09-18 19:51:00|542.92|538.82|542.92|538.82|542.98|538.88|542.92|538.82|11
1631994670000|2021-09-18 19:51:10|542.94|538.84|542.95|538.85|542.97|538.87|542.94|538.84|5
1631994680000|2021-09-18 19:51:20|542.97|538.87|542.95|538.85|542.97|538.87|542.95|538.85|4
1631994690000|2021-09-18 19:51:30|542.97|538.87|542.95|538.85|542.97|538.87|542.95|538.85|4
1631994700000|2021-09-18 19:51:40|542.97|538.87|542.98|538.88|542.98|538.88|542.95|538.85|10
1631994710000|2021-09-18 19:51:50|542.99|538.89|543.24|539.14|543.24|539.14|542.96|538.86|9
1631994720000|2021-09-18 19:52:00|543.25|539.15|543.32|539.22|543.47|539.37|543.24|539.14|20
1631994730000|2021-09-18 19:52:10|543.33|539.23|543.31|539.21|543.33|539.23|543.28|539.18|7
1631994740000|2021-09-18 19:52:20|543.3|539.2|543.6|539.5|543.6|539.5|543.28|539.18|17
1631994750000|2021-09-18 19:52:30|543.65|539.55|543.81|539.71|543.89|539.79|543.65|539.55|21
1631994760000|2021-09-18 19:52:40|543.8|539.7|543.96|539.86|543.96|539.86|543.8|539.7|11
1631994770000|2021-09-18 19:52:50|543.99|539.89|544.14|540.04|544.14|540.04|543.99|539.89|10
1631994780000|2021-09-18 19:53:00|544.12|540.02|544.14|540.04|544.14|540.04|544.09|539.99|11
1631994790000|2021-09-18 19:53:10|544.11|540.01|544.09|539.99|544.11|540.01|544.07|539.97|7
1631994800000|2021-09-18 19:53:20|544.11|540.01|544.09|539.99|544.11|540.01|544.08|539.98|13
1631994810000|2021-09-18 19:53:30|544.08|539.98|543.87|539.77|544.09|539.99|543.87|539.77|11
1631994820000|2021-09-18 19:53:40|543.88|539.78|543.99|539.89|543.99|539.89|543.73|539.63|20
1631994830000|2021-09-18 19:53:50|544.01|539.91|544.36|540.26|544.36|540.26|544.01|539.91|18
1631994840000|2021-09-18 19:54:00|544.42|540.32|544.8|540.7|544.8|540.7|544.42|540.32|20
1631994850000|2021-09-18 19:54:10|544.81|540.71|544.87|540.77|544.89|540.79|544.77|540.67|12
1631994860000|2021-09-18 19:54:20|544.88|540.78|545.16|541.06|545.16|541.06|544.86|540.76|21
1631994870000|2021-09-18 19:54:30|545.17|541.07|545.12|541.02|545.2|541.1|545.12|541.02|13
1631994880000|2021-09-18 19:54:40|545.13|541.03|545.08|540.98|545.13|541.03|545.07|540.97|7
1631994890000|2021-09-18 19:54:50|545.07|540.97|544.48|540.38|545.08|540.98|544.48|540.38|17
1631994900000|2021-09-18 19:55:00|544.47|540.37|544.27|540.17|544.47|540.37|544.26|540.16|12
1631994910000|2021-09-18 19:55:10|544.3|540.2|544.27|540.17|544.37|540.27|544.24|540.14|15
1631994920000|2021-09-18 19:55:20|544.28|540.18|544.03|539.93|544.28|540.18|544.03|539.93|22
1631994930000|2021-09-18 19:55:30|544.02|539.92|544.01|539.91|544.02|539.92|544|539.9|8
1631994940000|2021-09-18 19:55:40|543.99|539.89|544.09|539.99|544.1|540|543.95|539.85|17
1631994950000|2021-09-18 19:55:50|544.08|539.98|543.9|539.8|544.09|539.99|543.87|539.77|27
1631994960000|2021-09-18 19:56:00|543.89|539.79|543.87|539.77|543.89|539.79|543.87|539.77|6
1631994970000|2021-09-18 19:56:10|543.88|539.78|543.88|539.78|543.89|539.79|543.86|539.76|5
1631994980000|2021-09-18 19:56:20|543.87|539.77|544.71|540.61|544.71|540.61|543.87|539.77|21
1631994990000|2021-09-18 19:56:30|544.7|540.6|544.84|540.74|544.85|540.75|544.68|540.58|19
1631995000000|2021-09-18 19:56:40|544.83|540.73|544.91|540.81|544.91|540.81|544.83|540.73|16
1631995010000|2021-09-18 19:56:50|544.89|540.79|544.77|540.67|544.93|540.83|544.77|540.67|9
1631995020000|2021-09-18 19:57:00|544.74|540.64|544.74|540.64|544.75|540.65|544.74|540.64|3
1631995030000|2021-09-18 19:57:10|544.76|540.66|545.22|541.12|545.23|541.13|544.76|540.66|23
1631995040000|2021-09-18 19:57:20|545.23|541.13|545.98|541.88|545.99|541.89|545.23|541.13|18
1631995050000|2021-09-18 19:57:30|545.99|541.89|545.84|541.74|546.02|541.92|545.84|541.74|18
1631995060000|2021-09-18 19:57:40|545.82|541.72|546.02|541.92|546.02|541.92|545.78|541.68|22
1631995070000|2021-09-18 19:57:50|546.01|541.91|546.31|542.21|546.33|542.23|546|541.9|17
1631995080000|2021-09-18 19:58:00|546.27|542.17|546.15|542.05|546.28|542.18|546.14|542.04|14
1631995090000|2021-09-18 19:58:10|546.14|542.04|546.31|542.21|546.34|542.24|546.14|542.04|22
1631995100000|2021-09-18 19:58:20|546.3|542.2|546.29|542.19|546.34|542.24|546.21|542.11|14
1631995110000|2021-09-18 19:58:30|546.3|542.2|546.05|541.95|546.39|542.29|546.05|541.95|24
1631995120000|2021-09-18 19:58:40|546.03|541.93|546.06|541.96|546.13|542.03|545.8|541.7|30
1631995130000|2021-09-18 19:58:50|546.05|541.95|546.11|542.01|546.14|542.04|546.05|541.95|10
1631995140000|2021-09-18 19:59:00|546.09|541.99|545.75|541.65|546.09|541.99|545.74|541.64|21
1631995150000|2021-09-18 19:59:10|545.72|541.62|545.49|541.39|545.73|541.63|545.47|541.37|18
1631995160000|2021-09-18 19:59:20|545.57|541.47|545.73|541.63|545.78|541.68|545.54|541.44|25
1631995170000|2021-09-18 19:59:30|545.74|541.64|545.81|541.71|545.93|541.83|545.74|541.64|17
1631995180000|2021-09-18 19:59:40|545.82|541.72|545.59|541.49|545.82|541.72|545.59|541.49|22
1631995190000|2021-09-18 19:59:50|545.58|541.48|545.81|541.71|545.81|541.71|545.57|541.47|23
1631995200000|2021-09-18 20:00:00|545.84|541.74|545.45|541.35|545.91|541.81|545.45|541.35|32
1631995210000|2021-09-18 20:00:10|545.42|541.32|544.99|540.89|545.42|541.32|544.99|540.89|28
1631995220000|2021-09-18 20:00:20|544.97|540.87|544.76|540.66|545.05|540.95|544.75|540.65|22
1631995230000|2021-09-18 20:00:30|544.79|540.69|544.39|540.29|544.86|540.76|544.38|540.28|25
1631995240000|2021-09-18 20:00:40|544.41|540.31|544.96|540.86|544.96|540.86|544.39|540.29|23
1631995250000|2021-09-18 20:00:50|544.95|540.85|544.65|540.55|544.95|540.85|544.65|540.55|21
1631995260000|2021-09-18 20:01:00|544.64|540.54|544.19|540.09|544.67|540.57|544.19|540.09|20
1631995270000|2021-09-18 20:01:10|544.2|540.1|543.86|539.76|544.2|540.1|543.86|539.76|19
1631995280000|2021-09-18 20:01:20|543.92|539.82|543.6|539.5|543.92|539.82|543.25|539.15|32
1631995290000|2021-09-18 20:01:30|543.59|539.49|543.59|539.49|543.64|539.54|543.55|539.45|16
1631995300000|2021-09-18 20:01:40|543.6|539.5|543.73|539.63|543.82|539.72|543.59|539.49|18
1631995310000|2021-09-18 20:01:50|543.72|539.62|543.71|539.61|543.9|539.8|543.71|539.61|21
1631995320000|2021-09-18 20:02:00|543.7|539.6|543.48|539.38|543.71|539.61|543.44|539.34|22
1631995330000|2021-09-18 20:02:10|543.49|539.39|543.67|539.57|543.7|539.6|543.49|539.39|21
1631995340000|2021-09-18 20:02:20|543.65|539.55|543.84|539.74|543.84|539.74|543.63|539.53|15
1631995350000|2021-09-18 20:02:30|543.82|539.72|543.25|539.15|543.84|539.74|543.13|539.03|27
1631995360000|2021-09-18 20:02:40|543.26|539.16|542.36|538.26|543.26|539.16|542.25|538.15|33
1631995370000|2021-09-18 20:02:50|542.4|538.3|542.37|538.27|542.46|538.36|542.31|538.21|26
1631995380000|2021-09-18 20:03:00|542.38|538.28|542.41|538.31|542.43|538.33|542.28|538.18|25
1631995390000|2021-09-18 20:03:10|542.38|538.28|542.16|538.06|542.41|538.31|542.11|538.01|25
1631995400000|2021-09-18 20:03:20|542.17|538.07|542.09|537.99|542.17|538.07|541.97|537.87|21
1631995410000|2021-09-18 20:03:30|542.1|538|541.7|537.6|542.1|538|541.7|537.6|16
1631995420000|2021-09-18 20:03:40|541.69|537.59|542.29|538.19|542.29|538.19|541.63|537.53|27
1631995430000|2021-09-18 20:03:50|542.3|538.2|541.66|537.56|542.3|538.2|541.66|537.56|28
1631995440000|2021-09-18 20:04:00|541.63|537.53|541.17|537.07|541.63|537.53|541.17|537.07|22
1631995450000|2021-09-18 20:04:10|541.19|537.09|541.24|537.14|541.39|537.29|541.15|537.05|29
1631995460000|2021-09-18 20:04:20|541.23|537.13|541.13|537.03|541.23|537.13|541.11|537.01|15
1631995470000|2021-09-18 20:04:30|541.14|537.04|541.23|537.13|541.23|537.13|541.12|537.02|26
1631995480000|2021-09-18 20:04:40|541.22|537.12|541|536.9|541.22|537.12|540.62|536.52|33
1631995490000|2021-09-18 20:04:50|540.99|536.89|540.85|536.75|541.21|537.11|540.83|536.73|21
1631995500000|2021-09-18 20:05:00|540.79|536.69|540.66|536.56|540.86|536.76|540.66|536.56|23
1631995510000|2021-09-18 20:05:10|540.68|536.58|540.34|536.24|540.68|536.58|540.33|536.23|16
1631995520000|2021-09-18 20:05:20|540.33|536.23|539.54|535.44|540.33|536.23|539.52|535.42|31
1631995530000|2021-09-18 20:05:30|539.39|535.29|539.5|535.4|539.8|535.7|539.39|535.29|31
1631995540000|2021-09-18 20:05:40|539.47|535.37|539.32|535.22|539.47|535.37|539.22|535.12|25
1631995550000|2021-09-18 20:05:50|539.31|535.21|540.19|536.09|540.21|536.11|539.31|535.21|32
1631995560000|2021-09-18 20:06:00|540.14|536.04|539.15|535.05|540.14|536.04|539.15|535.05|29
1631995570000|2021-09-18 20:06:10|539.16|535.06|539.21|535.11|539.31|535.21|539.09|534.99|28
1631995580000|2021-09-18 20:06:20|539.14|535.04|539.4|535.3|539.4|535.3|539.12|535.02|26
1631995590000|2021-09-18 20:06:30|539.43|535.33|539.42|535.32|539.47|535.37|539.39|535.29|21
1631995600000|2021-09-18 20:06:40|539.41|535.31|538.92|534.82|539.42|535.32|538.92|534.82|28
1631995610000|2021-09-18 20:06:50|538.9|534.8|538.59|534.49|538.93|534.83|538.4|534.3|26
1631995620000|2021-09-18 20:07:00|538.67|534.57|539.28|535.18|539.28|535.18|538.67|534.57|28
1631995630000|2021-09-18 20:07:10|539.27|535.17|538.95|534.85|539.27|535.17|538.82|534.72|24
1631995640000|2021-09-18 20:07:20|538.94|534.84|538.93|534.83|538.95|534.85|538.86|534.76|20
1631995650000|2021-09-18 20:07:30|538.95|534.85|539.09|534.99|539.28|535.18|538.95|534.85|29
1631995660000|2021-09-18 20:07:40|539.11|535.01|539.46|535.36|539.48|535.38|539.07|534.97|23
1631995670000|2021-09-18 20:07:50|539.47|535.37|539.59|535.49|539.68|535.58|539.47|535.37|20
1631995680000|2021-09-18 20:08:00|539.61|535.51|540.05|535.95|540.05|535.95|539.59|535.49|20
1631995690000|2021-09-18 20:08:10|540.14|536.04|540.66|536.56|540.66|536.56|540.14|536.04|25
1631995700000|2021-09-18 20:08:20|540.64|536.54|540.72|536.62|540.73|536.63|540.54|536.44|23
1631995710000|2021-09-18 20:08:30|540.73|536.63|540.47|536.37|540.82|536.72|540.42|536.32|19
1631995720000|2021-09-18 20:08:40|540.46|536.36|540.93|536.83|540.93|536.83|540.46|536.36|29
1631995730000|2021-09-18 20:08:50|540.92|536.82|541.01|536.91|541.01|536.91|540.92|536.82|12
1631995740000|2021-09-18 20:09:00|541.04|536.94|540.65|536.55|541.05|536.95|540.65|536.55|14
1631995750000|2021-09-18 20:09:10|540.63|536.53|539.55|535.45|540.63|536.53|539.55|535.45|33
1631995760000|2021-09-18 20:09:20|539.51|535.41|539.26|535.16|539.53|535.43|539.01|534.91|33
1631995770000|2021-09-18 20:09:30|539.27|535.17|539.66|535.56|539.66|535.56|539.26|535.16|14
1631995780000|2021-09-18 20:09:40|539.65|535.55|539.48|535.38|539.74|535.64|539.48|535.38|22
1631995790000|2021-09-18 20:09:50|539.46|535.36|539.73|535.63|539.73|535.63|539.46|535.36|18
1631995800000|2021-09-18 20:10:00|539.75|535.65|539.75|535.65|539.76|535.66|539.72|535.62|7
1631995810000|2021-09-18 20:10:10|539.74|535.64|539.77|535.67|539.77|535.67|539.65|535.55|21
1631995820000|2021-09-18 20:10:20|539.79|535.69|539.74|535.64|540.05|535.95|539.72|535.62|27
1631995830000|2021-09-18 20:10:30|539.72|535.62|539.22|535.12|539.72|535.62|539.22|535.12|22
1631995840000|2021-09-18 20:10:40|539.21|535.11|539.11|535.01|539.21|535.11|539.09|534.99|24
1631995850000|2021-09-18 20:10:50|539.1|535|538.95|534.85|539.13|535.03|538.95|534.85|20
1631995860000|2021-09-18 20:11:00|538.94|534.84|538.92|534.82|539|534.9|538.9|534.8|13
1631995870000|2021-09-18 20:11:10|538.95|534.85|539.02|534.92|539.05|534.95|538.94|534.84|15
1631995880000|2021-09-18 20:11:20|539.01|534.91|539.29|535.19|539.29|535.19|539.01|534.91|19
1631995890000|2021-09-18 20:11:30|539.36|535.26|539.55|535.45|539.56|535.46|539.36|535.26|16
1631995900000|2021-09-18 20:11:40|539.56|535.46|539.68|535.58|539.7|535.6|539.56|535.46|10
1631995910000|2021-09-18 20:11:50|539.69|535.59|539.85|535.75|539.9|535.8|539.69|535.59|13
1631995920000|2021-09-18 20:12:00|539.84|535.74|539.59|535.49|539.84|535.74|539.59|535.49|13
1631995930000|2021-09-18 20:12:10|539.6|535.5|539.27|535.17|539.61|535.51|539.26|535.16|14
1631995940000|2021-09-18 20:12:20|539.22|535.12|539.35|535.25|539.38|535.28|539.11|535.01|20
1631995950000|2021-09-18 20:12:30|539.34|535.24|539.4|535.3|539.41|535.31|539.34|535.24|11
1631995960000|2021-09-18 20:12:40|539.44|535.34|539.59|535.49|539.79|535.69|539.44|535.34|19
1631995970000|2021-09-18 20:12:50|539.58|535.48|539.45|535.35|539.59|535.49|539.45|535.35|14
1631995980000|2021-09-18 20:13:00|539.43|535.33|539.32|535.22|539.45|535.35|539.32|535.22|13
1631995990000|2021-09-18 20:13:10|539.28|535.18|538.33|534.23|539.28|535.18|538.25|534.15|28
1631996000000|2021-09-18 20:13:20|538.35|534.25|538.13|534.03|538.35|534.25|537.77|533.67|34
1631996010000|2021-09-18 20:13:30|538.16|534.06|537.75|533.65|538.21|534.11|537.48|533.38|35
1631996020000|2021-09-18 20:13:40|537.8|533.7|538.42|534.32|538.5|534.4|537.79|533.69|26
1631996030000|2021-09-18 20:13:50|538.38|534.28|538.75|534.65|538.76|534.66|538.38|534.28|29
1631996040000|2021-09-18 20:14:00|538.77|534.67|538.01|533.91|538.8|534.7|537.96|533.86|30
1631996050000|2021-09-18 20:14:10|538.09|533.99|537.62|533.52|538.19|534.09|537.49|533.39|25
1631996060000|2021-09-18 20:14:20|537.64|533.54|537.53|533.43|537.88|533.78|537.53|533.43|29
1631996070000|2021-09-18 20:14:30|537.52|533.42|538.1|534|538.1|534|537.25|533.15|32
1631996080000|2021-09-18 20:14:40|538.2|534.1|538.58|534.48|538.58|534.48|538.18|534.08|25
1631996090000|2021-09-18 20:14:50|538.57|534.47|538.26|534.16|538.68|534.58|538.26|534.16|24
1631996100000|2021-09-18 20:15:00|538.23|534.13|537.44|533.34|538.23|534.13|537.44|533.34|37
1631996110000|2021-09-18 20:15:10|537.52|533.42|537.1|533|537.52|533.42|537.1|533|17
1631996120000|2021-09-18 20:15:20|537.13|533.03|537.61|533.51|537.61|533.51|537.08|532.98|22
1631996130000|2021-09-18 20:15:30|537.71|533.61|538.06|533.96|538.07|533.97|537.66|533.56|25
1631996140000|2021-09-18 20:15:40|538.05|533.95|538.33|534.23|538.4|534.3|538.01|533.91|33
1631996150000|2021-09-18 20:15:50|538.36|534.26|538.47|534.37|538.71|534.61|538.36|534.26|30
1631996160000|2021-09-18 20:16:00|538.46|534.36|538.27|534.17|538.59|534.49|538.23|534.13|25
1631996170000|2021-09-18 20:16:10|538.26|534.16|537.92|533.82|538.26|534.16|537.92|533.82|20
1631996180000|2021-09-18 20:16:20|537.93|533.83|538.24|534.14|538.24|534.14|537.8|533.7|33
1631996190000|2021-09-18 20:16:30|538.26|534.16|537.96|533.86|538.37|534.27|537.96|533.86|29
1631996200000|2021-09-18 20:16:40|537.95|533.85|537.68|533.58|537.95|533.85|537.68|533.58|15
1631996210000|2021-09-18 20:16:50|537.66|533.56|537.47|533.37|537.66|533.56|537.4|533.3|21
1631996220000|2021-09-18 20:17:00|537.46|533.36|537.44|533.34|537.48|533.38|537.41|533.31|19
1631996230000|2021-09-18 20:17:10|537.46|533.36|537.7|533.6|537.97|533.87|537.46|533.36|24
1631996240000|2021-09-18 20:17:20|537.58|533.48|537.67|533.57|537.69|533.59|537.55|533.45|19
1631996250000|2021-09-18 20:17:30|537.69|533.59|537.63|533.53|537.79|533.69|537.57|533.47|21
1631996260000|2021-09-18 20:17:40|537.64|533.54|537.35|533.25|537.64|533.54|537.35|533.25|21
1631996270000|2021-09-18 20:17:50|537.34|533.24|537.6|533.5|537.6|533.5|537.26|533.16|18
1631996280000|2021-09-18 20:18:00|537.61|533.51|537.7|533.6|537.7|533.6|537.61|533.51|11
1631996290000|2021-09-18 20:18:10|537.71|533.61|537.91|533.81|537.91|533.81|537.69|533.59|14
1631996300000|2021-09-18 20:18:20|537.97|533.87|537.9|533.8|538.12|534.02|537.9|533.8|25
1631996310000|2021-09-18 20:18:30|537.89|533.79|537.69|533.59|537.89|533.79|537.69|533.59|21
1631996320000|2021-09-18 20:18:40|537.68|533.58|537.47|533.37|537.81|533.71|537.47|533.37|19
1631996330000|2021-09-18 20:18:50|537.49|533.39|537.79|533.69|537.8|533.7|537.49|533.39|17
1631996340000|2021-09-18 20:19:00|537.8|533.7|537.78|533.68|538.09|533.99|537.78|533.68|26
1631996350000|2021-09-18 20:19:10|537.7|533.6|537.75|533.65|537.76|533.66|537.68|533.58|10
1631996360000|2021-09-18 20:19:20|537.74|533.64|537.94|533.84|537.96|533.86|537.74|533.64|11
1631996370000|2021-09-18 20:19:30|537.95|533.85|537.78|533.68|538.07|533.97|537.76|533.66|21
1631996380000|2021-09-18 20:19:40|537.8|533.7|538.1|534|538.11|534.01|537.8|533.7|19
1631996390000|2021-09-18 20:19:50|538.11|534.01|538.31|534.21|538.36|534.26|538.11|534.01|17
1631996400000|2021-09-18 20:20:00|538.29|534.19|538.33|534.23|538.37|534.27|538.2|534.1|17
1631996410000|2021-09-18 20:20:10|538.32|534.22|537.9|533.8|538.32|534.22|537.9|533.8|26
1631996420000|2021-09-18 20:20:20|537.83|533.73|537.96|533.86|538|533.9|537.82|533.72|21
1631996430000|2021-09-18 20:20:30|537.95|533.85|538.1|534|538.1|534|537.95|533.85|19
1631996440000|2021-09-18 20:20:40|538.08|533.98|537.59|533.49|538.08|533.98|537.54|533.44|19
1631996450000|2021-09-18 20:20:50|537.58|533.48|537.92|533.82|537.99|533.89|537.57|533.47|26
1631996460000|2021-09-18 20:21:00|537.93|533.83|537.51|533.41|537.93|533.83|537.51|533.41|24
1631996470000|2021-09-18 20:21:10|537.49|533.39|537.6|533.5|537.61|533.51|537.47|533.37|23
1631996480000|2021-09-18 20:21:20|537.56|533.46|537.74|533.64|537.74|533.64|537.56|533.46|18
1631996490000|2021-09-18 20:21:30|537.75|533.65|538.1|534|538.1|534|537.75|533.65|16
1631996500000|2021-09-18 20:21:40|538.14|534.04|537.87|533.77|538.16|534.06|537.83|533.73|17
1631996510000|2021-09-18 20:21:50|537.86|533.76|537.9|533.8|537.91|533.81|537.81|533.71|12
1631996520000|2021-09-18 20:22:00|537.89|533.79|537.59|533.49|537.89|533.79|537.54|533.44|26
1631996530000|2021-09-18 20:22:10|537.58|533.48|537.59|533.49|537.64|533.54|537.57|533.47|9
1631996540000|2021-09-18 20:22:20|537.57|533.47|537.63|533.53|537.63|533.53|537.56|533.46|12
1631996550000|2021-09-18 20:22:30|537.64|533.54|537.82|533.72|537.82|533.72|537.58|533.48|22
1631996560000|2021-09-18 20:22:40|537.83|533.73|538.01|533.91|538.01|533.91|537.75|533.65|20
1631996570000|2021-09-18 20:22:50|538.02|533.92|538.17|534.07|538.18|534.08|538.02|533.92|12
1631996580000|2021-09-18 20:23:00|538.16|534.06|538.18|534.08|538.2|534.1|538.1|534|17
1631996590000|2021-09-18 20:23:10|538.15|534.05|538.11|534.01|538.17|534.07|538.1|534|17
1631996600000|2021-09-18 20:23:20|538.09|533.99|537.32|533.22|538.1|534|537.32|533.22|22
1631996610000|2021-09-18 20:23:30|537.29|533.19|537.27|533.17|537.34|533.24|537.26|533.16|18
1631996620000|2021-09-18 20:23:40|537.26|533.16|537.24|533.14|537.26|533.16|537.2|533.1|13
1631996630000|2021-09-18 20:23:50|537.22|533.12|537.25|533.15|537.3|533.2|537.22|533.12|14
1631996640000|2021-09-18 20:24:00|537.21|533.11|537.11|533.01|537.28|533.18|537.11|533.01|12
1631996650000|2021-09-18 20:24:10|537.1|533|537.11|533.01|537.17|533.07|536.98|532.88|13
1631996660000|2021-09-18 20:24:20|537.14|533.04|537.11|533.01|537.17|533.07|537.11|533.01|12
1631996670000|2021-09-18 20:24:30|537.15|533.05|537.84|533.74|537.86|533.76|537.15|533.05|24
1631996680000|2021-09-18 20:24:40|537.83|533.73|537.83|533.73|537.86|533.76|537.58|533.48|23
1631996690000|2021-09-18 20:24:50|537.84|533.74|537.58|533.48|537.84|533.74|537.5|533.4|26
1631996700000|2021-09-18 20:25:00|537.61|533.51|537.26|533.16|537.62|533.52|537.26|533.16|22
1631996710000|2021-09-18 20:25:10|537.25|533.15|537.3|533.2|537.32|533.22|537.16|533.06|19
1631996720000|2021-09-18 20:25:20|537.29|533.19|537.56|533.46|537.58|533.48|537.29|533.19|15
1631996730000|2021-09-18 20:25:30|537.57|533.47|537.96|533.86|537.96|533.86|537.56|533.46|22
1631996740000|2021-09-18 20:25:40|538|533.9|537.86|533.76|538|533.9|537.78|533.68|25
1631996750000|2021-09-18 20:25:50|537.85|533.75|537.65|533.55|537.85|533.75|537.64|533.54|14
1631996760000|2021-09-18 20:26:00|537.61|533.51|537.48|533.38|537.64|533.54|537.48|533.38|16
1631996770000|2021-09-18 20:26:10|537.49|533.39|537.31|533.21|537.49|533.39|537.31|533.21|9
1631996780000|2021-09-18 20:26:20|537.33|533.23|537.24|533.14|537.34|533.24|537.19|533.09|14
1631996790000|2021-09-18 20:26:30|537.29|533.19|537.3|533.2|537.3|533.2|537.27|533.17|9
1631996800000|2021-09-18 20:26:40|537.32|533.22|537.65|533.55|537.65|533.55|537.3|533.2|15
1631996810000|2021-09-18 20:26:50|537.66|533.56|537.68|533.58|537.71|533.61|537.65|533.55|19
1631996820000|2021-09-18 20:27:00|537.67|533.57|537.54|533.44|537.69|533.59|537.51|533.41|23
1631996830000|2021-09-18 20:27:10|537.53|533.43|537.59|533.49|537.59|533.49|537.48|533.38|15
1631996840000|2021-09-18 20:27:20|537.61|533.51|537.79|533.69|537.79|533.69|537.61|533.51|14
1631996850000|2021-09-18 20:27:30|537.78|533.68|537.84|533.74|537.87|533.77|537.78|533.68|20
1631996860000|2021-09-18 20:27:40|537.82|533.72|537.64|533.54|537.82|533.72|537.64|533.54|20
1631996870000|2021-09-18 20:27:50|537.65|533.55|537.72|533.62|537.72|533.62|537.65|533.55|16
1631996880000|2021-09-18 20:28:00|537.71|533.61|537.45|533.35|537.71|533.61|537.42|533.32|11
1631996890000|2021-09-18 20:28:10|537.46|533.36|537.53|533.43|537.53|533.43|537.46|533.36|16
1631996900000|2021-09-18 20:28:20|537.6|533.5|537.67|533.57|537.67|533.57|537.58|533.48|16
1631996910000|2021-09-18 20:28:30|537.66|533.56|537.93|533.83|537.94|533.84|537.65|533.55|18
1631996920000|2021-09-18 20:28:40|537.94|533.84|537.87|533.77|538|533.9|537.87|533.77|13
1631996930000|2021-09-18 20:28:50|537.79|533.69|537.78|533.68|537.82|533.72|537.75|533.65|9
1631996940000|2021-09-18 20:29:00|537.79|533.69|537.72|533.62|537.85|533.75|537.69|533.59|11
1631996950000|2021-09-18 20:29:10|537.68|533.58|537.6|533.5|537.68|533.58|537.59|533.49|9
1631996960000|2021-09-18 20:29:20|537.63|533.53|537.43|533.33|537.63|533.53|537.43|533.33|14
1631996970000|2021-09-18 20:29:30|537.44|533.34|537.51|533.41|537.51|533.41|537.43|533.33|12
1631996980000|2021-09-18 20:29:40|537.66|533.56|537.6|533.5|537.78|533.68|537.6|533.5|16
1631996990000|2021-09-18 20:29:50|537.59|533.49|537.42|533.32|537.59|533.49|537.42|533.32|14
1631997000000|2021-09-18 20:30:00|537.41|533.31|537.2|533.1|537.41|533.31|537.04|532.94|20
1631997010000|2021-09-18 20:30:10|537.19|533.09|537.13|533.03|537.31|533.21|537.13|533.03|17
1631997020000|2021-09-18 20:30:20|537.04|532.94|537|532.9|537.06|532.96|536.92|532.82|13
1631997030000|2021-09-18 20:30:30|536.99|532.89|536.06|531.96|536.99|532.89|536.06|531.96|22
1631997040000|2021-09-18 20:30:40|536.05|531.95|535.96|531.86|536.06|531.96|535.95|531.85|18
1631997050000|2021-09-18 20:30:50|535.99|531.89|535.68|531.58|536.12|532.02|535.68|531.58|19
1631997060000|2021-09-18 20:31:00|535.7|531.6|535.7|531.6|536.02|531.92|535.68|531.58|28
1631997070000|2021-09-18 20:31:10|535.71|531.61|535.64|531.54|535.71|531.61|535.41|531.31|25
1631997080000|2021-09-18 20:31:20|535.68|531.58|536.13|532.03|536.34|532.24|535.68|531.58|27
1631997090000|2021-09-18 20:31:30|536.15|532.05|536.48|532.38|536.48|532.38|536.12|532.02|26
1631997100000|2021-09-18 20:31:40|536.49|532.39|536.47|532.37|536.58|532.48|536.39|532.29|28
1631997110000|2021-09-18 20:31:50|536.48|532.38|537.16|533.06|537.16|533.06|536.45|532.35|26
1631997120000|2021-09-18 20:32:00|537.17|533.07|537.17|533.07|537.18|533.08|537.07|532.97|25
1631997130000|2021-09-18 20:32:10|537.16|533.06|537.62|533.52|537.66|533.56|537.16|533.06|27
1631997140000|2021-09-18 20:32:20|537.6|533.5|537.38|533.28|537.6|533.5|537.37|533.27|27
1631997150000|2021-09-18 20:32:30|537.39|533.29|537.11|533.01|537.39|533.29|537.1|533|24
1631997160000|2021-09-18 20:32:40|537.12|533.02|537.12|533.02|537.21|533.11|537.12|533.02|14
1631997170000|2021-09-18 20:32:50|537.14|533.04|537.05|532.95|537.14|533.04|537.04|532.94|9
1631997180000|2021-09-18 20:33:00|537.06|532.96|536.83|532.73|537.06|532.96|536.83|532.73|13
1631997190000|2021-09-18 20:33:10|536.84|532.74|536.83|532.73|536.84|532.74|536.77|532.67|12
1631997200000|2021-09-18 20:33:20|536.84|532.74|536.82|532.72|536.98|532.88|536.82|532.72|17
1631997210000|2021-09-18 20:33:30|536.78|532.68|536.86|532.76|536.98|532.88|536.59|532.49|28
1631997220000|2021-09-18 20:33:40|536.82|532.72|536.74|532.64|536.83|532.73|536.64|532.54|15
1631997230000|2021-09-18 20:33:50|536.76|532.66|537.33|533.23|537.33|533.23|536.74|532.64|22
1631997240000|2021-09-18 20:34:00|537.32|533.22|537.24|533.14|537.32|533.22|537.22|533.12|10
1631997250000|2021-09-18 20:34:10|537.25|533.15|537.18|533.08|537.26|533.16|537.17|533.07|12
1631997260000|2021-09-18 20:34:20|537.17|533.07|537.1|533|537.22|533.12|537.07|532.97|13
1631997270000|2021-09-18 20:34:30|537.12|533.02|537.41|533.31|537.41|533.31|537.1|533|19
1631997280000|2021-09-18 20:34:40|537.4|533.3|537.25|533.15|537.41|533.31|537.17|533.07|19
1631997290000|2021-09-18 20:34:50|537.24|533.14|537.39|533.29|537.39|533.29|537.21|533.11|11
1631997300000|2021-09-18 20:35:00|537.41|533.31|537.56|533.46|537.56|533.46|537.41|533.31|13
1631997310000|2021-09-18 20:35:10|537.54|533.44|537.64|533.54|537.64|533.54|537.51|533.41|13
1631997320000|2021-09-18 20:35:20|537.66|533.56|537.73|533.63|537.74|533.64|537.65|533.55|11
1631997330000|2021-09-18 20:35:30|537.74|533.64|537.98|533.88|537.98|533.88|537.72|533.62|18
1631997340000|2021-09-18 20:35:40|537.97|533.87|538.15|534.05|538.15|534.05|537.97|533.87|15
1631997350000|2021-09-18 20:35:50|538.16|534.06|538.73|534.63|538.78|534.68|538.16|534.06|20
1631997360000|2021-09-18 20:36:00|538.76|534.66|538.2|534.1|538.79|534.69|538.2|534.1|27
1631997370000|2021-09-18 20:36:10|538.12|534.02|538.16|534.06|538.21|534.11|537.96|533.86|24
1631997380000|2021-09-18 20:36:20|538.13|534.03|538|533.9|538.14|534.04|537.96|533.86|21
1631997390000|2021-09-18 20:36:30|538.01|533.91|538.33|534.23|538.33|534.23|538.01|533.91|23
1631997400000|2021-09-18 20:36:40|538.34|534.24|538.35|534.25|538.45|534.35|538.34|534.24|17
1631997410000|2021-09-18 20:36:50|538.34|534.24|538.25|534.15|538.35|534.25|538.2|534.1|23
1631997420000|2021-09-18 20:37:00|538.3|534.2|538.65|534.55|538.65|534.55|538.3|534.2|27
1631997430000|2021-09-18 20:37:10|538.64|534.54|538.2|534.1|538.64|534.54|538.19|534.09|21
1631997440000|2021-09-18 20:37:20|538.21|534.11|538.24|534.14|538.28|534.18|538.2|534.1|10
1631997450000|2021-09-18 20:37:30|538.16|534.06|537.88|533.78|538.16|534.06|537.86|533.76|14
1631997460000|2021-09-18 20:37:40|537.87|533.77|537.87|533.77|537.88|533.78|537.77|533.67|16
1631997470000|2021-09-18 20:37:50|537.92|533.82|537.95|533.85|538.04|533.94|537.92|533.82|19
1631997480000|2021-09-18 20:38:00|537.97|533.87|537.51|533.41|537.99|533.89|537.51|533.41|25
1631997490000|2021-09-18 20:38:10|537.47|533.37|537.39|533.29|537.51|533.41|537.31|533.21|21
1631997500000|2021-09-18 20:38:20|537.42|533.32|537.55|533.45|537.64|533.54|537.42|533.32|20
1631997510000|2021-09-18 20:38:30|537.54|533.44|537.65|533.55|537.65|533.55|537.54|533.44|9
1631997520000|2021-09-18 20:38:40|537.64|533.54|537.69|533.59|537.92|533.82|537.64|533.54|16
1631997530000|2021-09-18 20:38:50|537.71|533.61|537.56|533.46|537.73|533.63|537.56|533.46|22
1631997540000|2021-09-18 20:39:00|537.55|533.45|537.47|533.37|537.55|533.45|537.43|533.33|14
1631997550000|2021-09-18 20:39:10|537.48|533.38|537.45|533.35|537.48|533.38|537.45|533.35|3
1631997560000|2021-09-18 20:39:20|537.44|533.34|537.41|533.31|537.48|533.38|537.35|533.25|17
1631997570000|2021-09-18 20:39:30|537.39|533.29|537.2|533.1|537.41|533.31|537.2|533.1|17
1631997580000|2021-09-18 20:39:40|537.19|533.09|536.99|532.89|537.21|533.11|536.98|532.88|17
1631997590000|2021-09-18 20:39:50|537|532.9|537.09|532.99|537.09|532.99|536.87|532.77|19
1631997600000|2021-09-18 20:40:00|537.08|532.98|537.11|533.01|537.12|533.02|537.08|532.98|18
1631997610000|2021-09-18 20:40:10|537.12|533.02|537.37|533.27|537.37|533.27|537.12|533.02|9
1631997620000|2021-09-18 20:40:20|537.38|533.28|537.35|533.25|537.39|533.29|537.32|533.22|17
1631997630000|2021-09-18 20:40:30|537.36|533.26|537.25|533.15|537.36|533.26|537.25|533.15|18
1631997640000|2021-09-18 20:40:40|537.24|533.14|537.44|533.34|537.44|533.34|537.24|533.14|17
1631997650000|2021-09-18 20:40:50|537.43|533.33|537.49|533.39|537.49|533.39|537.4|533.3|11
1631997660000|2021-09-18 20:41:00|537.47|533.37|537.5|533.4|537.5|533.4|537.47|533.37|8
1631997670000|2021-09-18 20:41:10|537.53|533.43|537.52|533.42|537.53|533.43|537.5|533.4|7
1631997680000|2021-09-18 20:41:20|537.51|533.41|537.52|533.42|537.53|533.43|537.5|533.4|8
1631997690000|2021-09-18 20:41:30|537.54|533.44|537.48|533.38|537.54|533.44|537.48|533.38|10
1631997700000|2021-09-18 20:41:40|537.49|533.39|537.5|533.4|537.51|533.41|537.49|533.39|12
1631997710000|2021-09-18 20:41:50|537.51|533.41|537.7|533.6|537.7|533.6|537.5|533.4|13
1631997720000|2021-09-18 20:42:00|537.71|533.61|538.24|534.14|538.25|534.15|537.66|533.56|22
1631997730000|2021-09-18 20:42:10|538.25|534.15|538.49|534.39|538.49|534.39|538.23|534.13|13
1631997740000|2021-09-18 20:42:20|538.5|534.4|538.65|534.55|538.65|534.55|538.49|534.39|16
1631997750000|2021-09-18 20:42:30|538.66|534.56|538.76|534.66|538.81|534.71|538.66|534.56|21
1631997760000|2021-09-18 20:42:40|538.77|534.67|538.91|534.81|538.91|534.81|538.77|534.67|14
1631997770000|2021-09-18 20:42:50|538.92|534.82|539|534.9|539.05|534.95|538.91|534.81|22
1631997780000|2021-09-18 20:43:00|538.97|534.87|538.91|534.81|538.97|534.87|538.8|534.7|12
1631997790000|2021-09-18 20:43:10|538.92|534.82|539.14|535.04|539.14|535.04|538.92|534.82|10
1631997800000|2021-09-18 20:43:20|539.12|535.02|539.42|535.32|539.42|535.32|539.12|535.02|17
1631997810000|2021-09-18 20:43:30|539.41|535.31|539.49|535.39|539.57|535.47|539.41|535.31|13
1631997820000|2021-09-18 20:43:40|539.55|535.45|539.56|535.46|539.57|535.47|539.55|535.45|10
1631997830000|2021-09-18 20:43:50|539.58|535.48|539.36|535.26|539.58|535.48|539.36|535.26|14
1631997840000|2021-09-18 20:44:00|539.35|535.25|539.14|535.04|539.35|535.25|539.12|535.02|9
1631997850000|2021-09-18 20:44:10|539.15|535.05|539.29|535.19|539.29|535.19|539.14|535.04|10
1631997860000|2021-09-18 20:44:20|539.3|535.2|539.4|535.3|539.4|535.3|539.3|535.2|6
1631997870000|2021-09-18 20:44:30|539.41|535.31|539.42|535.32|539.43|535.33|539.4|535.3|7
1631997880000|2021-09-18 20:44:40|539.43|535.33|539.52|535.42|539.52|535.42|539.43|535.33|14
1631997890000|2021-09-18 20:44:50|539.54|535.44|539.57|535.47|539.57|535.47|539.54|535.44|3
1631997900000|2021-09-18 20:45:00|539.56|535.46|539.55|535.45|539.59|535.49|539.48|535.38|11
1631997910000|2021-09-18 20:45:10|539.53|535.43|539.56|535.46|539.56|535.46|539.53|535.43|5
1631997920000|2021-09-18 20:45:20|539.57|535.47|539.46|535.36|539.57|535.47|539.45|535.35|7
1631997930000|2021-09-18 20:45:30|539.47|535.37|539.46|535.36|539.47|535.37|539.46|535.36|2
1631997940000|2021-09-18 20:45:40|539.52|535.42|539.49|535.39|539.52|535.42|539.44|535.34|10
1631997950000|2021-09-18 20:45:50|539.5|535.4|539.57|535.47|539.58|535.48|539.5|535.4|13
1631997960000|2021-09-18 20:46:00|539.58|535.48|539.86|535.76|539.86|535.76|539.56|535.46|17
1631997970000|2021-09-18 20:46:10|539.87|535.77|540.08|535.98|540.09|535.99|539.86|535.76|17
1631997980000|2021-09-18 20:46:20|540.06|535.96|540.28|536.18|540.28|536.18|540.06|535.96|21
1631997990000|2021-09-18 20:46:30|540.26|536.16|540.27|536.17|540.28|536.18|540.22|536.12|13
1631998000000|2021-09-18 20:46:40|540.26|536.16|540.18|536.08|540.3|536.2|540.15|536.05|16
1631998010000|2021-09-18 20:46:50|540.2|536.1|540.74|536.64|540.74|536.64|540.2|536.1|21
1631998020000|2021-09-18 20:47:00|540.75|536.65|540.45|536.35|540.75|536.65|540.44|536.34|13
1631998030000|2021-09-18 20:47:10|540.44|536.34|540.65|536.55|540.65|536.55|540.44|536.34|15
1631998040000|2021-09-18 20:47:20|540.64|536.54|540.44|536.34|540.7|536.6|540.44|536.34|17
1631998050000|2021-09-18 20:47:30|540.45|536.35|540.39|536.29|540.45|536.35|540.39|536.29|11
1631998060000|2021-09-18 20:47:40|540.37|536.27|540.74|536.64|540.74|536.64|540.37|536.27|20
1631998070000|2021-09-18 20:47:50|540.73|536.63|540.85|536.75|540.89|536.79|540.73|536.63|21
1631998080000|2021-09-18 20:48:00|540.84|536.74|540.78|536.68|540.85|536.75|540.76|536.66|10
1631998090000|2021-09-18 20:48:10|540.77|536.67|540.79|536.69|540.8|536.7|540.77|536.67|6
1631998100000|2021-09-18 20:48:20|540.78|536.68|540.92|536.82|540.92|536.82|540.77|536.67|13
1631998110000|2021-09-18 20:48:30|540.93|536.83|540.93|536.83|540.93|536.83|540.92|536.82|5
1631998120000|2021-09-18 20:48:40|540.94|536.84|540.97|536.87|540.98|536.88|540.93|536.83|6
1631998130000|2021-09-18 20:48:50|540.91|536.81|540.64|536.54|540.91|536.81|540.59|536.49|19
1631998140000|2021-09-18 20:49:00|540.66|536.56|540.58|536.48|540.66|536.56|540.57|536.47|7
1631998150000|2021-09-18 20:49:10|540.56|536.46|540.52|536.42|540.58|536.48|540.47|536.37|12
1631998160000|2021-09-18 20:49:20|540.5|536.4|540.48|536.38|540.5|536.4|540.46|536.36|11
1631998170000|2021-09-18 20:49:30|540.49|536.39|540.7|536.6|540.71|536.61|540.49|536.39|10
1631998180000|2021-09-18 20:49:40|540.69|536.59|540.96|536.86|540.96|536.86|540.69|536.59|10
1631998190000|2021-09-18 20:49:50|540.98|536.88|540.95|536.85|540.98|536.88|540.95|536.85|3
1631998200000|2021-09-18 20:50:00|540.97|536.87|540.93|536.83|540.97|536.87|540.92|536.82|6
1631998210000|2021-09-18 20:50:10|540.95|536.85|541.26|537.16|541.29|537.19|540.95|536.85|22
1631998220000|2021-09-18 20:50:20|541.29|537.19|541.44|537.34|541.47|537.37|541.26|537.16|11
1631998230000|2021-09-18 20:50:30|541.41|537.31|541.3|537.2|541.47|537.37|541.3|537.2|16
1631998240000|2021-09-18 20:50:40|541.27|537.17|540.96|536.86|541.27|537.17|540.96|536.86|12
1631998250000|2021-09-18 20:50:50|540.95|536.85|540.95|536.85|540.96|536.86|540.93|536.83|6
1631998260000|2021-09-18 20:51:00|540.94|536.84|540.93|536.83|540.94|536.84|540.91|536.81|8
1631998270000|2021-09-18 20:51:10|540.94|536.84|540.92|536.82|540.95|536.85|540.9|536.8|9
1631998280000|2021-09-18 20:51:20|540.93|536.83|540.95|536.85|540.96|536.86|540.91|536.81|10
1631998290000|2021-09-18 20:51:30|540.94|536.84|541.13|537.03|541.14|537.04|540.94|536.84|11
1631998300000|2021-09-18 20:51:40|541.14|537.04|541.29|537.19|541.29|537.19|541.13|537.03|14
1631998310000|2021-09-18 20:51:50|541.3|537.2|541.07|536.97|541.3|537.2|541.07|536.97|16
1631998320000|2021-09-18 20:52:00|541.09|536.99|541.07|536.97|541.11|537.01|541.05|536.95|7
1631998330000|2021-09-18 20:52:10|541.06|536.96|540.88|536.78|541.06|536.96|540.88|536.78|7
1631998340000|2021-09-18 20:52:20|540.87|536.77|541|536.9|541|536.9|540.83|536.73|23
1631998350000|2021-09-18 20:52:30|541.01|536.91|541.02|536.92|541.03|536.93|541|536.9|6
1631998360000|2021-09-18 20:52:40|541.06|536.96|541.03|536.93|541.07|536.97|541.01|536.91|15
1631998370000|2021-09-18 20:52:50|541.01|536.91|541.11|537.01|541.13|537.03|541.01|536.91|17
1631998380000|2021-09-18 20:53:00|541.1|537|540.94|536.84|541.11|537.01|540.94|536.84|18
1631998390000|2021-09-18 20:53:10|540.93|536.83|540.86|536.76|540.93|536.83|540.86|536.76|5
1631998400000|2021-09-18 20:53:20|540.85|536.75|540.73|536.63|540.85|536.75|540.71|536.61|11
1631998410000|2021-09-18 20:53:30|540.71|536.61|540.56|536.46|540.74|536.64|540.56|536.46|14
1631998420000|2021-09-18 20:53:40|540.52|536.42|540.43|536.33|540.52|536.42|540.4|536.3|13
1631998430000|2021-09-18 20:53:50|540.44|536.34|540.41|536.31|540.47|536.37|540.4|536.3|14
1631998440000|2021-09-18 20:54:00|540.44|536.34|540.34|536.24|540.44|536.34|540.33|536.23|7
1631998450000|2021-09-18 20:54:10|540.41|536.31|540.44|536.34|540.49|536.39|540.41|536.31|6
1631998460000|2021-09-18 20:54:20|540.43|536.33|540.39|536.29|540.47|536.37|540.39|536.29|9
1631998470000|2021-09-18 20:54:30|540.38|536.28|540.23|536.13|540.43|536.33|540.23|536.13|17
1631998480000|2021-09-18 20:54:40|540.18|536.08|540.12|536.02|540.22|536.12|540.12|536.02|12
1631998490000|2021-09-18 20:54:50|540.13|536.03|540.13|536.03|540.13|536.03|540.1|536|9
1631998500000|2021-09-18 20:55:00|540.14|536.04|540.05|535.95|540.2|536.1|540.05|535.95|21
1631998510000|2021-09-18 20:55:10|540|535.9|539.48|535.38|540|535.9|539.4|535.3|21
1631998520000|2021-09-18 20:55:20|539.5|535.4|539.52|535.42|539.55|535.45|539.5|535.4|12
1631998530000|2021-09-18 20:55:30|539.5|535.4|539.52|535.42|539.52|535.42|539.46|535.36|12
1631998540000|2021-09-18 20:55:40|539.53|535.43|539.59|535.49|539.59|535.49|539.47|535.37|13
1631998550000|2021-09-18 20:55:50|539.64|535.54|539.87|535.77|539.87|535.77|539.64|535.54|18
1631998560000|2021-09-18 20:56:00|539.89|535.79|539.86|535.76|539.91|535.81|539.84|535.74|15
1631998570000|2021-09-18 20:56:10|539.88|535.78|539.77|535.67|539.96|535.86|539.73|535.63|11
1631998580000|2021-09-18 20:56:20|539.79|535.69|540.05|535.95|540.05|535.95|539.79|535.69|15
1631998590000|2021-09-18 20:56:30|540.06|535.96|540.03|535.93|540.06|535.96|540.03|535.93|4
1631998600000|2021-09-18 20:56:40|540.02|535.92|539.97|535.87|540.02|535.92|539.95|535.85|12
1631998610000|2021-09-18 20:56:50|539.99|535.89|540.07|535.97|540.07|535.97|539.99|535.89|6
1631998620000|2021-09-18 20:57:00|540.08|535.98|540.19|536.09|540.19|536.09|540.08|535.98|5
1631998630000|2021-09-18 20:57:10|540.2|536.1|540.3|536.2|540.3|536.2|540.19|536.09|12
1631998640000|2021-09-18 20:57:20|540.31|536.21|540.28|536.18|540.32|536.22|540.27|536.17|6
1631998650000|2021-09-18 20:57:30|540.31|536.21|540.34|536.24|540.34|536.24|540.31|536.21|4
1631998660000|2021-09-18 20:57:40|540.33|536.23|540.7|536.6|540.7|536.6|540.33|536.23|19
1631998670000|2021-09-18 20:57:50|540.69|536.59|540.7|536.6|540.7|536.6|540.69|536.59|2
1631998680000|2021-09-18 20:58:00|540.72|536.62|540.3|536.2|540.72|536.62|540.3|536.2|19
1631998690000|2021-09-18 20:58:10|540.31|536.21|540.3|536.2|540.31|536.21|540.3|536.2|2
1631998700000|2021-09-18 20:58:20|540.31|536.21|540.71|536.61|540.72|536.62|540.31|536.21|24
1631998710000|2021-09-18 20:58:30|540.7|536.6|540.8|536.7|540.83|536.73|540.7|536.6|14
1631998720000|2021-09-18 20:58:40|540.77|536.67|540.73|536.63|540.78|536.68|540.73|536.63|11
1631998730000|2021-09-18 20:58:50|540.74|536.64|540.83|536.73|540.83|536.73|540.73|536.63|15
1631998740000|2021-09-18 20:59:00|540.84|536.74|541.12|537.02|541.13|537.03|540.8|536.7|21
1631998750000|2021-09-18 20:59:10|541.11|537.01|541.38|537.28|541.39|537.29|541.11|537.01|18
1631998760000|2021-09-18 20:59:20|541.39|537.29|541.34|537.24|541.45|537.35|541.34|537.24|12
1631998770000|2021-09-18 20:59:30|541.31|537.21|541.29|537.19|541.31|537.21|541.25|537.15|10
1631998780000|2021-09-18 20:59:40|541.28|537.18|541.32|537.22|541.32|537.22|541.26|537.16|13
1631998790000|2021-09-18 20:59:50|541.33|537.23|541|536.9|541.33|537.23|541|536.9|20
1631998800000|2021-09-18 21:00:00|540.99|536.89|540.4|536.3|540.99|536.89|540.39|536.29|25
1631998810000|2021-09-18 21:00:10|540.39|536.29|540.41|536.31|540.42|536.32|540.33|536.23|22
1631998820000|2021-09-18 21:00:20|540.4|536.3|540.06|535.96|540.41|536.31|540.06|535.96|23
1631998830000|2021-09-18 21:00:30|540.05|535.95|539.96|535.86|540.07|535.97|539.96|535.86|13
1631998840000|2021-09-18 21:00:40|539.97|535.87|540.05|535.95|540.06|535.96|539.96|535.86|11
1631998850000|2021-09-18 21:00:50|540.06|535.96|540.04|535.94|540.06|535.96|540.04|535.94|3
1631998860000|2021-09-18 21:01:00|540.06|535.96|539.96|535.86|540.06|535.96|539.94|535.84|11
1631998870000|2021-09-18 21:01:10|539.95|535.85|540.04|535.94|540.05|535.95|539.95|535.85|7
1631998880000|2021-09-18 21:01:20|540.03|535.93|540.02|535.92|540.03|535.93|540.02|535.92|2
1631998890000|2021-09-18 21:01:30|540.01|535.91|540.34|536.24|540.38|536.28|540.01|535.91|13
1631998900000|2021-09-18 21:01:40|540.35|536.25|540.6|536.5|540.64|536.54|540.35|536.25|20
1631998910000|2021-09-18 21:01:50|540.59|536.49|540.83|536.73|540.84|536.74|540.55|536.45|21
1631998920000|2021-09-18 21:02:00|540.86|536.76|540.49|536.39|540.86|536.76|540.47|536.37|24
1631998930000|2021-09-18 21:02:10|540.46|536.36|540.3|536.2|540.46|536.36|540.2|536.1|25
1631998940000|2021-09-18 21:02:20|540.29|536.19|540.29|536.19|540.29|536.19|540.29|536.19|1
1631998950000|2021-09-18 21:02:30|540.2|536.1|540.19|536.09|540.23|536.13|540.19|536.09|8
1631998960000|2021-09-18 21:02:40|540.18|536.08|540.15|536.05|540.2|536.1|540.14|536.04|10
1631998970000|2021-09-18 21:02:50|540.17|536.07|540.17|536.07|540.2|536.1|540.16|536.06|8
1631998980000|2021-09-18 21:03:00|540.16|536.06|540.06|535.96|540.16|536.06|540.04|535.94|12
1631998990000|2021-09-18 21:03:10|540.05|535.95|540.06|535.96|540.06|535.96|540.05|535.95|2
1631999000000|2021-09-18 21:03:20|540.07|535.97|540.32|536.22|540.32|536.22|540.06|535.96|15
1631999010000|2021-09-18 21:03:30|540.35|536.25|540.6|536.5|540.61|536.51|540.35|536.25|21
1631999020000|2021-09-18 21:03:40|540.62|536.52|540.68|536.58|540.68|536.58|540.57|536.47|9
1631999030000|2021-09-18 21:03:50|540.69|536.59|540.76|536.66|540.79|536.69|540.68|536.58|14
1631999040000|2021-09-18 21:04:00|540.74|536.64|540.77|536.67|540.78|536.68|540.73|536.63|7
1631999050000|2021-09-18 21:04:10|540.75|536.65|540.67|536.57|540.75|536.65|540.67|536.57|9
1631999060000|2021-09-18 21:04:20|540.65|536.55|540.13|536.03|540.67|536.57|540.13|536.03|20
1631999070000|2021-09-18 21:04:30|540.12|536.02|539.95|535.85|540.12|536.02|539.94|535.84|12
1631999080000|2021-09-18 21:04:40|539.94|535.84|539.92|535.82|539.95|535.85|539.89|535.79|7
1631999090000|2021-09-18 21:04:50|539.91|535.81|539.86|535.76|539.91|535.81|539.86|535.76|2
1631999100000|2021-09-18 21:05:00|539.84|535.74|540.17|536.07|540.19|536.09|539.84|535.74|13
1631999110000|2021-09-18 21:05:10|540.16|536.06|540.16|536.06|540.16|536.06|540.14|536.04|5
1631999120000|2021-09-18 21:05:20|540.15|536.05|540.16|536.06|540.16|536.06|540.15|536.05|4
1631999130000|2021-09-18 21:05:30|540.15|536.05|540.21|536.11|540.21|536.11|540.15|536.05|9
1631999140000|2021-09-18 21:05:40|540.19|536.09|540.4|536.3|540.41|536.31|540.19|536.09|12
1631999150000|2021-09-18 21:05:50|540.41|536.31|540.43|536.33|540.43|536.33|540.41|536.31|3
1631999160000|2021-09-18 21:06:00|540.44|536.34|540.44|536.34|540.44|536.34|540.43|536.33|3
1631999170000|2021-09-18 21:06:10|540.43|536.33|540.34|536.24|540.43|536.33|540.34|536.24|7
1631999180000|2021-09-18 21:06:20|540.33|536.23|540.32|536.22|540.35|536.25|540.32|536.22|11
1631999190000|2021-09-18 21:06:30|540.29|536.19|540.06|535.96|540.29|536.19|540.05|535.95|21
1631999200000|2021-09-18 21:06:40|540.05|535.95|539.81|535.71|540.05|535.95|539.78|535.68|15
1631999210000|2021-09-18 21:06:50|539.78|535.68|539.73|535.63|539.81|535.71|539.71|535.61|11
1631999220000|2021-09-18 21:07:00|539.71|535.61|539.65|535.55|539.71|535.61|539.64|535.54|8
1631999230000|2021-09-18 21:07:10|539.64|535.54|539.64|535.54|539.67|535.57|539.64|535.54|7
1631999240000|2021-09-18 21:07:20|539.65|535.55|539.94|535.84|539.94|535.84|539.65|535.55|14
1631999250000|2021-09-18 21:07:30|539.97|535.87|540.09|535.99|540.09|535.99|539.97|535.87|8
1631999260000|2021-09-18 21:07:40|540.1|536|540.09|535.99|540.11|536.01|540.08|535.98|5
1631999270000|2021-09-18 21:07:50|540.08|535.98|540.1|536|540.1|536|540.08|535.98|7
1631999280000|2021-09-18 21:08:00|540.13|536.03|540.52|536.42|540.52|536.42|540.13|536.03|14
1631999290000|2021-09-18 21:08:10|540.6|536.5|540.68|536.58|540.68|536.58|540.57|536.47|15
1631999300000|2021-09-18 21:08:20|540.67|536.57|540.97|536.87|540.97|536.87|540.67|536.57|10
1631999310000|2021-09-18 21:08:30|540.96|536.86|541.28|537.18|541.33|537.23|540.96|536.86|20
1631999320000|2021-09-18 21:08:40|541.33|537.23|541.15|537.05|541.37|537.27|541.15|537.05|20
1631999330000|2021-09-18 21:08:50|541.16|537.06|541.3|537.2|541.3|537.2|541.08|536.98|17
1631999340000|2021-09-18 21:09:00|541.32|537.22|541.21|537.11|541.36|537.26|541.21|537.11|7
1631999350000|2021-09-18 21:09:10|541.17|537.07|541.06|536.96|541.17|537.07|541|536.9|20
1631999360000|2021-09-18 21:09:20|541.05|536.95|541.12|537.02|541.13|537.03|541.05|536.95|12
1631999370000|2021-09-18 21:09:30|541.17|537.07|541.28|537.18|541.28|537.18|541.12|537.02|8
1631999380000|2021-09-18 21:09:40|541.29|537.19|541.64|537.54|541.69|537.59|541.29|537.19|19
1631999390000|2021-09-18 21:09:50|541.65|537.55|541.78|537.68|541.79|537.69|541.65|537.55|10
1631999400000|2021-09-18 21:10:00|541.79|537.69|541.78|537.68|541.8|537.7|541.77|537.67|6
1631999410000|2021-09-18 21:10:10|541.74|537.64|541.74|537.64|541.74|537.64|541.74|537.64|1
1631999420000|2021-09-18 21:10:20|541.7|537.6|541.77|537.67|541.77|537.67|541.7|537.6|9
1631999430000|2021-09-18 21:10:30|541.76|537.66|541.75|537.65|541.76|537.66|541.75|537.65|4
1631999440000|2021-09-18 21:10:40|541.76|537.66|541.76|537.66|541.77|537.67|541.75|537.65|13
1631999450000|2021-09-18 21:10:50|541.77|537.67|541.76|537.66|541.77|537.67|541.75|537.65|5
1631999460000|2021-09-18 21:11:00|541.77|537.67|541.82|537.72|541.82|537.72|541.77|537.67|7
1631999470000|2021-09-18 21:11:10|541.83|537.73|541.96|537.86|541.97|537.87|541.83|537.73|12
1631999480000|2021-09-18 21:11:20|541.97|537.87|542.12|538.02|542.12|538.02|541.96|537.86|13
1631999490000|2021-09-18 21:11:30|542.09|537.99|542.15|538.05|542.15|538.05|542.09|537.99|8
1631999500000|2021-09-18 21:11:40|542.16|538.06|542.08|537.98|542.21|538.11|542.08|537.98|15
1631999510000|2021-09-18 21:11:50|542.06|537.96|542.21|538.11|542.21|538.11|542.06|537.96|14
1631999520000|2021-09-18 21:12:00|542.19|538.09|542.12|538.02|542.22|538.12|542.09|537.99|24
1631999530000|2021-09-18 21:12:10|542.15|538.05|542.23|538.13|542.23|538.13|542.11|538.01|18
1631999540000|2021-09-18 21:12:20|542.21|538.11|542.23|538.13|542.26|538.16|542.21|538.11|11
1631999550000|2021-09-18 21:12:30|542.24|538.14|541.99|537.89|542.27|538.17|541.97|537.87|16
1631999560000|2021-09-18 21:12:40|541.98|537.88|541.96|537.86|542.04|537.94|541.96|537.86|22
1631999570000|2021-09-18 21:12:50|541.95|537.85|542.02|537.92|542.02|537.92|541.95|537.85|10
1631999580000|2021-09-18 21:13:00|542.03|537.93|542.12|538.02|542.14|538.04|542.03|537.93|20
1631999590000|2021-09-18 21:13:10|542.14|538.04|542.13|538.03|542.14|538.04|542.12|538.02|4
1631999600000|2021-09-18 21:13:20|542.14|538.04|541.98|537.88|542.14|538.04|541.98|537.88|8
1631999610000|2021-09-18 21:13:30|541.91|537.81|541.85|537.75|541.91|537.81|541.76|537.66|9
1631999620000|2021-09-18 21:13:40|541.84|537.74|541.63|537.53|541.84|537.74|541.52|537.42|19
1631999630000|2021-09-18 21:13:50|541.61|537.51|541.83|537.73|541.83|537.73|541.6|537.5|20
1631999640000|2021-09-18 21:14:00|541.82|537.72|541.78|537.68|541.82|537.72|541.69|537.59|17
1631999650000|2021-09-18 21:14:10|541.79|537.69|541.96|537.86|541.96|537.86|541.78|537.68|14
1631999660000|2021-09-18 21:14:20|542|537.9|542.12|538.02|542.12|538.02|542|537.9|6
1631999670000|2021-09-18 21:14:30|542.1|538|542.2|538.1|542.21|538.11|542.08|537.98|14
1631999680000|2021-09-18 21:14:40|542.22|538.12|542.24|538.14|542.29|538.19|542.22|538.12|18
1631999690000|2021-09-18 21:14:50|542.25|538.15|542.27|538.17|542.27|538.17|542.24|538.14|7
1631999700000|2021-09-18 21:15:00|542.23|538.13|542.27|538.17|542.28|538.18|542.23|538.13|21
1631999710000|2021-09-18 21:15:10|542.26|538.16|542.27|538.17|542.28|538.18|542.19|538.09|21
1631999720000|2021-09-18 21:15:20|542.26|538.16|542.23|538.13|542.27|538.17|542.23|538.13|11
1631999730000|2021-09-18 21:15:30|542.22|538.12|542.14|538.04|542.25|538.15|542.14|538.04|7
1631999740000|2021-09-18 21:15:40|542.15|538.05|542.14|538.04|542.15|538.05|542.13|538.03|4
1631999750000|2021-09-18 21:15:50|542.13|538.03|542.14|538.04|542.15|538.05|542.13|538.03|4
1631999760000|2021-09-18 21:16:00|542.13|538.03|542.13|538.03|542.14|538.04|542.13|538.03|5
1631999770000|2021-09-18 21:16:10|542.16|538.06|542.05|537.95|542.16|538.06|542.04|537.94|8
1631999780000|2021-09-18 21:16:20|542.04|537.94|542.04|537.94|542.05|537.95|542.04|537.94|3
1631999790000|2021-09-18 21:16:30|542.05|537.95|542.04|537.94|542.06|537.96|542.04|537.94|3
1631999800000|2021-09-18 21:16:40|542.03|537.93|542.04|537.94|542.04|537.94|542.03|537.93|2
1631999810000|2021-09-18 21:16:50|542.05|537.95|541.99|537.89|542.05|537.95|541.99|537.89|6
1631999820000|2021-09-18 21:17:00|541.98|537.88|541.8|537.7|541.98|537.88|541.8|537.7|9
1631999830000|2021-09-18 21:17:10|541.81|537.71|541.81|537.71|541.81|537.71|541.81|537.71|1
1631999840000|2021-09-18 21:17:20|541.82|537.72|541.81|537.71|541.82|537.72|541.81|537.71|8
1631999850000|2021-09-18 21:17:30|541.82|537.72|541.83|537.73|541.83|537.73|541.76|537.66|9
1631999860000|2021-09-18 21:17:40|541.82|537.72|541.81|537.71|541.87|537.77|541.81|537.71|9
1631999870000|2021-09-18 21:17:50|541.83|537.73|541.81|537.71|541.84|537.74|541.74|537.64|15
1631999880000|2021-09-18 21:18:00|541.8|537.7|541.74|537.64|541.8|537.7|541.74|537.64|5
1631999890000|2021-09-18 21:18:10|541.73|537.63|541.78|537.68|541.78|537.68|541.73|537.63|5
1631999900000|2021-09-18 21:18:20|541.77|537.67|541.74|537.64|541.77|537.67|541.74|537.64|3
1631999910000|2021-09-18 21:18:30|541.73|537.63|541.72|537.62|541.73|537.63|541.7|537.6|5
1631999920000|2021-09-18 21:18:40|541.71|537.61|541.7|537.6|541.73|537.63|541.69|537.59|8
1631999930000|2021-09-18 21:18:50|541.69|537.59|541.67|537.57|541.73|537.63|541.66|537.56|12
1631999940000|2021-09-18 21:19:00|541.68|537.58|541.66|537.56|541.68|537.58|541.65|537.55|9
1631999950000|2021-09-18 21:19:10|541.68|537.58|541.71|537.61|541.71|537.61|541.68|537.58|4
1631999960000|2021-09-18 21:19:20|541.72|537.62|541.65|537.55|541.72|537.62|541.65|537.55|9
1631999970000|2021-09-18 21:19:30|541.64|537.54|541.76|537.66|541.77|537.67|541.61|537.51|13
1631999980000|2021-09-18 21:19:40|541.77|537.67|541.8|537.7|541.81|537.71|541.77|537.67|10
1631999990000|2021-09-18 21:19:50|541.78|537.68|541.82|537.72|541.83|537.73|541.78|537.68|8
1632000000000|2021-09-18 21:20:00|541.83|537.73|541.83|537.73|541.84|537.74|541.82|537.72|7
1632000010000|2021-09-18 21:20:10|541.82|537.72|541.83|537.73|541.83|537.73|541.82|537.72|2
1632000020000|2021-09-18 21:20:20|541.84|537.74|541.94|537.84|541.94|537.84|541.83|537.73|10
1632000030000|2021-09-18 21:20:30|541.95|537.85|541.93|537.83|541.96|537.86|541.92|537.82|6
1632000040000|2021-09-18 21:20:40|541.9|537.8|541.97|537.87|541.97|537.87|541.9|537.8|3
1632000050000|2021-09-18 21:20:50|541.98|537.88|541.97|537.87|541.98|537.88|541.96|537.86|8
1632000060000|2021-09-18 21:21:00|541.98|537.88|541.99|537.89|541.99|537.89|541.98|537.88|2
1632000070000|2021-09-18 21:21:10|541.98|537.88|541.95|537.85|541.98|537.88|541.95|537.85|3
1632000080000|2021-09-18 21:21:20|541.94|537.84|541.92|537.82|541.97|537.87|541.92|537.82|6
1632000090000|2021-09-18 21:21:30|541.93|537.83|541.91|537.81|541.94|537.84|541.91|537.81|6
1632000100000|2021-09-18 21:21:40|541.93|537.83|541.87|537.77|541.93|537.83|541.86|537.76|8
1632000110000|2021-09-18 21:21:50|541.88|537.78|541.87|537.77|541.88|537.78|541.85|537.75|8
1632000120000|2021-09-18 21:22:00|541.86|537.76|541.84|537.74|541.86|537.76|541.82|537.72|8
1632000130000|2021-09-18 21:22:10|541.83|537.73|541.97|537.87|541.97|537.87|541.83|537.73|8
1632000140000|2021-09-18 21:22:20|542.02|537.92|542.02|537.92|542.04|537.94|542.02|537.92|4
1632000150000|2021-09-18 21:22:30|541.99|537.89|541.94|537.84|541.99|537.89|541.93|537.83|5
1632000160000|2021-09-18 21:22:40|541.95|537.85|542.02|537.92|542.03|537.93|541.92|537.82|8
1632000170000|2021-09-18 21:22:50|541.95|537.85|541.9|537.8|541.95|537.85|541.9|537.8|8
1632000180000|2021-09-18 21:23:00|541.86|537.76|541.82|537.72|541.86|537.76|541.82|537.72|4
1632000190000|2021-09-18 21:23:10|541.86|537.76|541.86|537.76|541.86|537.76|541.86|537.76|1
1632000200000|2021-09-18 21:23:20|541.84|537.74|541.72|537.62|541.84|537.74|541.65|537.55|9
1632000210000|2021-09-18 21:23:30|541.74|537.64|541.67|537.57|541.74|537.64|541.67|537.57|2
1632000220000|2021-09-18 21:23:40|541.66|537.56|541.72|537.62|541.76|537.66|541.66|537.56|9
1632000230000|2021-09-18 21:23:50|541.73|537.63|541.74|537.64|541.78|537.68|541.73|537.63|6
1632000240000|2021-09-18 21:24:00|541.76|537.66|541.78|537.68|541.78|537.68|541.76|537.66|3
1632000250000|2021-09-18 21:24:10|541.77|537.67|541.77|537.67|541.81|537.71|541.77|537.67|4
1632000260000|2021-09-18 21:24:20|541.78|537.68|541.82|537.72|541.82|537.72|541.78|537.68|4
1632000270000|2021-09-18 21:24:30|541.86|537.76|541.66|537.56|541.86|537.76|541.63|537.53|21
1632000280000|2021-09-18 21:24:40|541.63|537.53|541.72|537.62|541.72|537.62|541.58|537.48|10
1632000290000|2021-09-18 21:24:50|541.73|537.63|541.72|537.62|541.73|537.63|541.68|537.58|10
1632000300000|2021-09-18 21:25:00|541.71|537.61|541.78|537.68|541.78|537.68|541.65|537.55|13
1632000310000|2021-09-18 21:25:10|541.77|537.67|541.71|537.61|541.77|537.67|541.7|537.6|8
1632000320000|2021-09-18 21:25:20|541.72|537.62|541.72|537.62|541.73|537.63|541.71|537.61|7
1632000330000|2021-09-18 21:25:30|541.71|537.61|541.72|537.62|541.72|537.62|541.71|537.61|4
1632000340000|2021-09-18 21:25:40|541.73|537.63|541.64|537.54|541.73|537.63|541.64|537.54|7
1632000350000|2021-09-18 21:25:50|541.63|537.53|541.62|537.52|541.64|537.54|541.62|537.52|6
1632000360000|2021-09-18 21:26:00|541.63|537.53|541.62|537.52|541.63|537.53|541.62|537.52|10
1632000370000|2021-09-18 21:26:10|541.63|537.53|541.64|537.54|541.64|537.54|541.62|537.52|7
1632000380000|2021-09-18 21:26:20|541.65|537.55|541.65|537.55|541.67|537.57|541.64|537.54|9
1632000390000|2021-09-18 21:26:30|541.7|537.6|541.75|537.65|541.75|537.65|541.7|537.6|8
1632000400000|2021-09-18 21:26:40|541.73|537.63|541.73|537.63|541.77|537.67|541.72|537.62|15
1632000410000|2021-09-18 21:26:50|541.8|537.7|541.95|537.85|541.95|537.85|541.8|537.7|9
1632000420000|2021-09-18 21:27:00|541.96|537.86|542.03|537.93|542.03|537.93|541.95|537.85|12
1632000430000|2021-09-18 21:27:10|542.02|537.92|542.05|537.95|542.05|537.95|542.02|537.92|8
1632000440000|2021-09-18 21:27:20|542.06|537.96|542.09|537.99|542.13|538.03|542.05|537.95|10
1632000450000|2021-09-18 21:27:30|542.11|538.01|542.21|538.11|542.21|538.11|542.11|538.01|15
1632000460000|2021-09-18 21:27:40|542.2|538.1|542.24|538.14|542.25|538.15|542.2|538.1|6
1632000470000|2021-09-18 21:27:50|542.25|538.15|542.25|538.15|542.25|538.15|542.24|538.14|11
1632000480000|2021-09-18 21:28:00|542.23|538.13|542.25|538.15|542.25|538.15|542.22|538.12|14
1632000490000|2021-09-18 21:28:10|542.24|538.14|542.24|538.14|542.24|538.14|542.24|538.14|1
1632000500000|2021-09-18 21:28:20|542.25|538.15|542.24|538.14|542.27|538.17|542.23|538.13|10
1632000510000|2021-09-18 21:28:30|542.28|538.18|542.28|538.18|542.29|538.19|542.28|538.18|11
1632000520000|2021-09-18 21:28:40|542.33|538.23|542.35|538.25|542.35|538.25|542.33|538.23|5
1632000530000|2021-09-18 21:28:50|542.34|538.24|542.45|538.35|542.45|538.35|542.34|538.24|4
1632000540000|2021-09-18 21:29:00|542.46|538.36|542.5|538.4|542.5|538.4|542.46|538.36|4
1632000550000|2021-09-18 21:29:10|542.51|538.41|542.46|538.36|542.51|538.41|542.46|538.36|6
1632000560000|2021-09-18 21:29:20|542.48|538.38|542.44|538.34|542.48|538.38|542.43|538.33|5
1632000570000|2021-09-18 21:29:30|542.43|538.33|541.74|537.64|542.43|538.33|541.68|537.58|28
1632000580000|2021-09-18 21:29:40|541.75|537.65|541.58|537.48|541.75|537.65|541.58|537.48|10
1632000590000|2021-09-18 21:29:50|541.57|537.47|541.62|537.52|541.64|537.54|541.57|537.47|11
1632000600000|2021-09-18 21:30:00|541.63|537.53|541.52|537.42|541.64|537.54|541.52|537.42|15
1632000610000|2021-09-18 21:30:10|541.55|537.45|541.33|537.23|541.55|537.45|541.33|537.23|15
1632000620000|2021-09-18 21:30:20|541.29|537.19|541.27|537.17|541.32|537.22|541.24|537.14|20
1632000630000|2021-09-18 21:30:30|541.25|537.15|541.31|537.21|541.31|537.21|541.24|537.14|11
1632000640000|2021-09-18 21:30:40|541.3|537.2|541.4|537.3|541.4|537.3|541.3|537.2|12
1632000650000|2021-09-18 21:30:50|541.42|537.32|541.41|537.31|541.42|537.32|541.4|537.3|4
1632000660000|2021-09-18 21:31:00|541.39|537.29|541.53|537.43|541.53|537.43|541.39|537.29|15
1632000670000|2021-09-18 21:31:10|541.51|537.41|541.53|537.43|541.53|537.43|541.51|537.41|3
1632000700000|2021-09-18 21:31:40|541.55|537.45|541.55|537.45|541.55|537.45|541.55|537.45|1
1632000710000|2021-09-18 21:31:50|541.56|537.46|541.63|537.53|541.64|537.54|541.54|537.44|15
1632000720000|2021-09-18 21:32:00|541.64|537.54|541.72|537.62|541.72|537.62|541.63|537.53|13
1632000730000|2021-09-18 21:32:10|541.7|537.6|541.7|537.6|541.72|537.62|541.7|537.6|5
1632000740000|2021-09-18 21:32:20|541.72|537.62|541.78|537.68|541.8|537.7|541.7|537.6|7
1632000750000|2021-09-18 21:32:30|541.79|537.69|541.81|537.71|541.81|537.71|541.79|537.69|7
1632000760000|2021-09-18 21:32:40|541.82|537.72|541.81|537.71|541.82|537.72|541.81|537.71|4
1632000770000|2021-09-18 21:32:50|541.84|537.74|541.81|537.71|541.86|537.76|541.81|537.71|3
1632000780000|2021-09-18 21:33:00|541.83|537.73|541.93|537.83|541.97|537.87|541.83|537.73|11
1632000790000|2021-09-18 21:33:10|541.94|537.84|542.06|537.96|542.06|537.96|541.93|537.83|6
1632000800000|2021-09-18 21:33:20|542.03|537.93|542.03|537.93|542.04|537.94|542.02|537.92|5
1632000810000|2021-09-18 21:33:30|542.04|537.94|542.03|537.93|542.05|537.95|542.01|537.91|13
1632000820000|2021-09-18 21:33:40|542.07|537.97|542.07|537.97|542.08|537.98|542.07|537.97|3
1632000830000|2021-09-18 21:33:50|542.06|537.96|542.14|538.04|542.14|538.04|542.06|537.96|7
1632000840000|2021-09-18 21:34:00|542.12|538.02|542.14|538.04|542.15|538.05|542.12|538.02|4
1632000850000|2021-09-18 21:34:10|542.15|538.05|542.14|538.04|542.15|538.05|542.14|538.04|4
1632000860000|2021-09-18 21:34:20|542.12|538.02|542.14|538.04|542.14|538.04|542.12|538.02|4
1632000870000|2021-09-18 21:34:30|542.15|538.05|542.12|538.02|542.15|538.05|542.12|538.02|9
1632000880000|2021-09-18 21:34:40|542.14|538.04|542.14|538.04|542.14|538.04|542.12|538.02|33
1632000890000|2021-09-18 21:34:50|542.12|538.02|542.04|537.94|542.14|538.04|542.04|537.94|21
1632000900000|2021-09-18 21:35:00|542.02|537.92|542|537.9|542.04|537.94|541.99|537.89|20
1632000910000|2021-09-18 21:35:10|542.02|537.92|541.82|537.72|542.02|537.92|541.81|537.71|15
1632000920000|2021-09-18 21:35:20|541.81|537.71|541.8|537.7|541.83|537.73|541.8|537.7|9
1632000930000|2021-09-18 21:35:30|541.82|537.72|541.62|537.52|541.82|537.72|541.62|537.52|15
1632000940000|2021-09-18 21:35:40|541.57|537.47|541.51|537.41|541.58|537.48|541.5|537.4|8
1632000950000|2021-09-18 21:35:50|541.5|537.4|541.48|537.38|541.52|537.42|541.47|537.37|19
1632000960000|2021-09-18 21:36:00|541.47|537.37|541.43|537.33|541.47|537.37|541.43|537.33|9
1632000970000|2021-09-18 21:36:10|541.42|537.32|541.42|537.32|541.44|537.34|541.42|537.32|5
1632000980000|2021-09-18 21:36:20|541.43|537.33|541.38|537.28|541.43|537.33|541.38|537.28|6
1632000990000|2021-09-18 21:36:30|541.36|537.26|541.23|537.13|541.36|537.26|541.2|537.1|10
1632001000000|2021-09-18 21:36:40|541.22|537.12|540.94|536.84|541.23|537.13|540.94|536.84|16
1632001010000|2021-09-18 21:36:50|540.89|536.79|540.78|536.68|540.9|536.8|540.76|536.66|14
1632001020000|2021-09-18 21:37:00|540.79|536.69|540.75|536.65|540.8|536.7|540.75|536.65|8
1632001030000|2021-09-18 21:37:10|540.74|536.64|540.39|536.29|540.74|536.64|540.36|536.26|23
1632001040000|2021-09-18 21:37:20|540.38|536.28|540.62|536.52|540.62|536.52|540.38|536.28|11
1632001050000|2021-09-18 21:37:30|540.61|536.51|540.66|536.56|540.68|536.58|540.61|536.51|6
1632001060000|2021-09-18 21:37:40|540.64|536.54|540.82|536.72|540.83|536.73|540.51|536.41|26
1632001070000|2021-09-18 21:37:50|540.84|536.74|540.9|536.8|540.9|536.8|540.84|536.74|10
1632001080000|2021-09-18 21:38:00|540.89|536.79|540.83|536.73|540.91|536.81|540.8|536.7|10
1632001090000|2021-09-18 21:38:10|540.84|536.74|540.87|536.77|540.88|536.78|540.83|536.73|7
1632001100000|2021-09-18 21:38:20|540.84|536.74|540.89|536.79|540.89|536.79|540.84|536.74|9
1632001110000|2021-09-18 21:38:30|540.88|536.78|540.85|536.75|540.89|536.79|540.84|536.74|4
1632001120000|2021-09-18 21:38:40|540.84|536.74|540.85|536.75|540.86|536.76|540.84|536.74|8
1632001130000|2021-09-18 21:38:50|540.84|536.74|540.76|536.66|540.84|536.74|540.76|536.66|9
1632001140000|2021-09-18 21:39:00|540.77|536.67|540.74|536.64|540.77|536.67|540.74|536.64|8
1632001150000|2021-09-18 21:39:10|540.75|536.65|540.8|536.7|540.82|536.72|540.75|536.65|5
1632001160000|2021-09-18 21:39:20|540.81|536.71|540.82|536.72|540.82|536.72|540.81|536.71|2
1632001170000|2021-09-18 21:39:30|540.81|536.71|540.74|536.64|540.81|536.71|540.74|536.64|4
1632001180000|2021-09-18 21:39:40|540.72|536.62|540.73|536.63|540.74|536.64|540.7|536.6|10
1632001190000|2021-09-18 21:39:50|540.74|536.64|540.79|536.69|540.82|536.72|540.74|536.64|11
1632001200000|2021-09-18 21:40:00|540.76|536.66|540.8|536.7|540.8|536.7|540.75|536.65|13
1632001210000|2021-09-18 21:40:10|540.81|536.71|540.92|536.82|540.93|536.83|540.81|536.71|8
1632001220000|2021-09-18 21:40:20|540.93|536.83|540.94|536.84|540.94|536.84|540.92|536.82|6
1632001230000|2021-09-18 21:40:30|540.92|536.82|540.98|536.88|540.98|536.88|540.92|536.82|10
1632001240000|2021-09-18 21:40:40|540.99|536.89|541.03|536.93|541.04|536.94|540.98|536.88|9
1632001250000|2021-09-18 21:40:50|541.04|536.94|540.99|536.89|541.04|536.94|540.97|536.87|7
1632001260000|2021-09-18 21:41:00|541.01|536.91|541.04|536.94|541.05|536.95|541.01|536.91|7
1632001270000|2021-09-18 21:41:10|541.05|536.95|541.06|536.96|541.07|536.97|541.03|536.93|9
1632001280000|2021-09-18 21:41:20|541.04|536.94|541.06|536.96|541.06|536.96|541.02|536.92|5
1632001290000|2021-09-18 21:41:30|541.05|536.95|541.12|537.02|541.12|537.02|541.05|536.95|5
1632001300000|2021-09-18 21:41:40|541.14|537.04|541.14|537.04|541.14|537.04|541.14|537.04|1
1632001310000|2021-09-18 21:41:50|541.15|537.05|541.13|537.03|541.15|537.05|541.13|537.03|4
1632001320000|2021-09-18 21:42:00|541.14|537.04|541.14|537.04|541.14|537.04|541.13|537.03|3
1632001350000|2021-09-18 21:42:30|541.15|537.05|541.23|537.13|541.24|537.14|541.15|537.05|10
1632001360000|2021-09-18 21:42:40|541.24|537.14|541.29|537.19|541.3|537.2|541.23|537.13|11
1632001370000|2021-09-18 21:42:50|541.32|537.22|541.3|537.2|541.32|537.22|541.29|537.19|12
1632001380000|2021-09-18 21:43:00|541.31|537.21|541.34|537.24|541.34|537.24|541.29|537.19|6
1632001390000|2021-09-18 21:43:10|541.35|537.25|542.06|537.96|542.17|538.07|541.35|537.25|21
1632001400000|2021-09-18 21:43:20|542.08|537.98|542.1|538|542.2|538.1|542.06|537.96|16
1632001410000|2021-09-18 21:43:30|542.09|537.99|542.14|538.04|542.16|538.06|542.08|537.98|15
1632001420000|2021-09-18 21:43:40|542.15|538.05|542.16|538.06|542.21|538.11|542.14|538.04|13
1632001430000|2021-09-18 21:43:50|542.17|538.07|542.15|538.05|542.17|538.07|542.14|538.04|6
1632001440000|2021-09-18 21:44:00|542.16|538.06|542.11|538.01|542.17|538.07|542.1|538|13
1632001450000|2021-09-18 21:44:10|542.14|538.04|542.06|537.96|542.19|538.09|542.06|537.96|11
1632001460000|2021-09-18 21:44:20|542.07|537.97|542.07|537.97|542.09|537.99|542.07|537.97|6
1632001470000|2021-09-18 21:44:30|542.06|537.96|541.93|537.83|542.06|537.96|541.93|537.83|9
1632001480000|2021-09-18 21:44:40|541.96|537.86|541.84|537.74|541.97|537.87|541.84|537.74|8
1632001490000|2021-09-18 21:44:50|541.83|537.73|541.56|537.46|541.83|537.73|541.56|537.46|14
1632001500000|2021-09-18 21:45:00|541.54|537.44|541.5|537.4|541.54|537.44|541.5|537.4|4
1632001510000|2021-09-18 21:45:10|541.49|537.39|541.52|537.42|541.52|537.42|541.49|537.39|6
1632001520000|2021-09-18 21:45:20|541.51|537.41|541.53|537.43|541.56|537.46|541.51|537.41|12
1632001530000|2021-09-18 21:45:30|541.52|537.42|541.56|537.46|541.56|537.46|541.52|537.42|4
1632001540000|2021-09-18 21:45:40|541.55|537.45|541.43|537.33|541.55|537.45|541.42|537.32|9
1632001550000|2021-09-18 21:45:50|541.42|537.32|541.36|537.26|541.42|537.32|541.35|537.25|8
1632001560000|2021-09-18 21:46:00|541.37|537.27|541.88|537.78|541.88|537.78|541.36|537.26|25
1632001570000|2021-09-18 21:46:10|541.91|537.81|542.22|538.12|542.26|538.16|541.91|537.81|24
1632001580000|2021-09-18 21:46:20|542.24|538.14|542.22|538.12|542.24|538.14|542.17|538.07|11
1632001590000|2021-09-18 21:46:30|542.24|538.14|542.24|538.14|542.24|538.14|542.24|538.14|1
1632001600000|2021-09-18 21:46:40|542.25|538.15|542.34|538.24|542.39|538.29|542.25|538.15|14
1632001610000|2021-09-18 21:46:50|542.33|538.23|542.26|538.16|542.34|538.24|542.26|538.16|8
1632001620000|2021-09-18 21:47:00|542.25|538.15|542.32|538.22|542.34|538.24|542.25|538.15|5
1632001630000|2021-09-18 21:47:10|542.34|538.24|542.34|538.24|542.34|538.24|542.32|538.22|9
1632001640000|2021-09-18 21:47:20|542.35|538.25|542.5|538.4|542.5|538.4|542.35|538.25|15
1632001650000|2021-09-18 21:47:30|542.51|538.41|542.63|538.53|542.69|538.59|542.51|538.41|16
1632001660000|2021-09-18 21:47:40|542.69|538.59|542.71|538.61|542.77|538.67|542.69|538.59|19
1632001670000|2021-09-18 21:47:50|542.7|538.6|542.7|538.6|542.72|538.62|542.7|538.6|4
1632001680000|2021-09-18 21:48:00|542.72|538.62|542.86|538.76|542.86|538.76|542.72|538.62|7
1632001690000|2021-09-18 21:48:10|542.85|538.75|543.12|539.02|543.12|539.02|542.85|538.75|10
1632001700000|2021-09-18 21:48:20|543.13|539.03|543.12|539.02|543.13|539.03|543.07|538.97|14
1632001710000|2021-09-18 21:48:30|543.11|539.01|543.19|539.09|543.19|539.09|543.11|539.01|6
1632001720000|2021-09-18 21:48:40|543.18|539.08|543.16|539.06|543.18|539.08|543.15|539.05|8
1632001730000|2021-09-18 21:48:50|543.15|539.05|543.18|539.08|543.19|539.09|543.15|539.05|5
1632001740000|2021-09-18 21:49:00|543.21|539.11|543.2|539.1|543.21|539.11|543.18|539.08|8
1632001750000|2021-09-18 21:49:10|543.21|539.11|543.05|538.95|543.21|539.11|543.02|538.92|18
1632001760000|2021-09-18 21:49:20|543.03|538.93|543.06|538.96|543.07|538.97|543|538.9|9
1632001770000|2021-09-18 21:49:30|543.05|538.95|542.99|538.89|543.05|538.95|542.97|538.87|10
1632001780000|2021-09-18 21:49:40|542.97|538.87|543.05|538.95|543.05|538.95|542.97|538.87|5
1632001790000|2021-09-18 21:49:50|543.06|538.96|543.11|539.01|543.14|539.04|543.06|538.96|11
1632001800000|2021-09-18 21:50:00|543.07|538.97|543.08|538.98|543.08|538.98|543.06|538.96|7
1632001810000|2021-09-18 21:50:10|543.07|538.97|543.06|538.96|543.1|539|543.05|538.95|11
1632001820000|2021-09-18 21:50:20|543.07|538.97|543.02|538.92|543.07|538.97|543.01|538.91|10
1632001830000|2021-09-18 21:50:30|543|538.9|543.02|538.92|543.05|538.95|542.99|538.89|15
1632001840000|2021-09-18 21:50:40|543.04|538.94|543.09|538.99|543.1|539|543.04|538.94|11
1632001850000|2021-09-18 21:50:50|543.07|538.97|542.98|538.88|543.09|538.99|542.98|538.88|12
1632001860000|2021-09-18 21:51:00|542.97|538.87|542.98|538.88|542.98|538.88|542.95|538.85|7
1632001870000|2021-09-18 21:51:10|542.97|538.87|543|538.9|543|538.9|542.97|538.87|7
1632001880000|2021-09-18 21:51:20|543.03|538.93|543.03|538.93|543.05|538.95|543.01|538.91|8
1632001890000|2021-09-18 21:51:30|543.01|538.91|543.04|538.94|543.13|539.03|543.01|538.91|14
1632001900000|2021-09-18 21:51:40|543.03|538.93|542.97|538.87|543.03|538.93|542.94|538.84|16
1632001910000|2021-09-18 21:51:50|542.99|538.89|543.06|538.96|543.06|538.96|542.99|538.89|7
1632001920000|2021-09-18 21:52:00|543.07|538.97|543.1|539|543.1|539|543.05|538.95|9
1632001930000|2021-09-18 21:52:10|543.09|538.99|542.92|538.82|543.09|538.99|542.92|538.82|10
1632001940000|2021-09-18 21:52:20|543|538.9|543.02|538.92|543.07|538.97|543|538.9|13
1632001950000|2021-09-18 21:52:30|542.98|538.88|542.97|538.87|542.98|538.88|542.97|538.87|2
1632001960000|2021-09-18 21:52:40|542.96|538.86|542.7|538.6|542.96|538.86|542.68|538.58|13
1632001970000|2021-09-18 21:52:50|542.66|538.56|542.65|538.55|542.7|538.6|542.65|538.55|11
1632001980000|2021-09-18 21:53:00|542.64|538.54|542.46|538.36|542.64|538.54|542.46|538.36|16
1632001990000|2021-09-18 21:53:10|542.44|538.34|542.38|538.28|542.44|538.34|542.38|538.28|8
1632002000000|2021-09-18 21:53:20|542.37|538.27|542.38|538.28|542.38|538.28|542.37|538.27|2
1632002010000|2021-09-18 21:53:30|542.37|538.27|542.38|538.28|542.39|538.29|542.37|538.27|6
1632002020000|2021-09-18 21:53:40|542.39|538.29|542.37|538.27|542.39|538.29|542.36|538.26|8
1632002030000|2021-09-18 21:53:50|542.38|538.28|542.33|538.23|542.38|538.28|542.33|538.23|8
1632002040000|2021-09-18 21:54:00|542.37|538.27|542.31|538.21|542.37|538.27|542.29|538.19|7
1632002050000|2021-09-18 21:54:10|542.26|538.16|542.29|538.19|542.29|538.19|542.25|538.15|4
1632002060000|2021-09-18 21:54:20|542.27|538.17|542.29|538.19|542.29|538.19|542.25|538.15|7
1632002070000|2021-09-18 21:54:30|542.26|538.16|542.28|538.18|542.31|538.21|542.26|538.16|9
1632002080000|2021-09-18 21:54:40|542.29|538.19|542.25|538.15|542.29|538.19|542.21|538.11|16
1632002090000|2021-09-18 21:54:50|542.23|538.13|541.76|537.66|542.23|538.13|541.76|537.66|15
1632002100000|2021-09-18 21:55:00|541.77|537.67|541.3|537.2|541.77|537.67|541.3|537.2|16
1632002110000|2021-09-18 21:55:10|541.24|537.14|541.24|537.14|541.27|537.17|541.22|537.12|10
1632002120000|2021-09-18 21:55:20|541.23|537.13|541.23|537.13|541.26|537.16|541.22|537.12|9
1632002130000|2021-09-18 21:55:30|541.22|537.12|541.16|537.06|541.23|537.13|541.14|537.04|18
1632002140000|2021-09-18 21:55:40|541.15|537.05|540.8|536.7|541.15|537.05|540.8|536.7|13
1632002150000|2021-09-18 21:55:50|540.77|536.67|540.78|536.68|540.85|536.75|540.77|536.67|11
1632002160000|2021-09-18 21:56:00|540.8|536.7|540.76|536.66|540.82|536.72|540.76|536.66|6
1632002170000|2021-09-18 21:56:10|540.77|536.67|540.79|536.69|540.79|536.69|540.75|536.65|7
1632002180000|2021-09-18 21:56:20|540.78|536.68|540.66|536.56|540.78|536.68|540.62|536.52|12
1632002190000|2021-09-18 21:56:30|540.67|536.57|540.66|536.56|540.67|536.57|540.66|536.56|2
1632002200000|2021-09-18 21:56:40|540.65|536.55|540.03|535.93|540.65|536.55|540.03|535.93|24
1632002210000|2021-09-18 21:56:50|540.02|535.92|539.81|535.71|540.06|535.96|539.81|535.71|19
1632002220000|2021-09-18 21:57:00|539.84|535.74|539.61|535.51|539.84|535.74|539.61|535.51|11
1632002230000|2021-09-18 21:57:10|539.59|535.49|539.63|535.53|539.63|535.53|539.5|535.4|16
1632002240000|2021-09-18 21:57:20|539.65|535.55|539.99|535.89|539.99|535.89|539.65|535.55|13
1632002250000|2021-09-18 21:57:30|540|535.9|540.1|536|540.1|536|540|535.9|5
1632002260000|2021-09-18 21:57:40|540.11|536.01|540.27|536.17|540.27|536.17|540.11|536.01|13
1632002270000|2021-09-18 21:57:50|540.3|536.2|540.61|536.51|540.63|536.53|540.3|536.2|28
1632002280000|2021-09-18 21:58:00|540.63|536.53|540.61|536.51|540.65|536.55|540.61|536.51|10
1632002290000|2021-09-18 21:58:10|540.62|536.52|540.59|536.49|540.62|536.52|540.59|536.49|8
1632002300000|2021-09-18 21:58:20|540.57|536.47|540.36|536.26|540.57|536.47|540.35|536.25|12
1632002310000|2021-09-18 21:58:30|540.33|536.23|540.34|536.24|540.35|536.25|540.32|536.22|5
1632002320000|2021-09-18 21:58:40|540.33|536.23|540.4|536.3|540.41|536.31|540.33|536.23|11
1632002330000|2021-09-18 21:58:50|540.41|536.31|540.38|536.28|540.41|536.31|540.38|536.28|15
1632002340000|2021-09-18 21:59:00|540.36|536.26|540.24|536.14|540.38|536.28|540.24|536.14|17
1632002350000|2021-09-18 21:59:10|540.22|536.12|540.32|536.22|540.32|536.22|540.09|535.99|18
1632002360000|2021-09-18 21:59:20|540.38|536.28|540.42|536.32|540.5|536.4|540.38|536.28|24
1632002370000|2021-09-18 21:59:30|540.41|536.31|540.42|536.32|540.44|536.34|540.41|536.31|6
1632002380000|2021-09-18 21:59:40|540.43|536.33|540.42|536.32|540.43|536.33|540.41|536.31|6
1632002390000|2021-09-18 21:59:50|540.41|536.31|540.31|536.21|540.42|536.32|540.31|536.21|9
1632002400000|2021-09-18 22:00:00|540.32|536.22|539.75|535.65|540.32|536.22|539.75|535.65|18
1632002410000|2021-09-18 22:00:10|539.78|535.68|539.67|535.57|539.81|535.71|539.65|535.55|16
1632002420000|2021-09-18 22:00:20|539.64|535.54|539.6|535.5|539.71|535.61|539.56|535.46|17
1632002430000|2021-09-18 22:00:30|539.63|535.53|539.66|535.56|539.66|535.56|539.61|535.51|13
1632002440000|2021-09-18 22:00:40|539.64|535.54|539.76|535.66|539.76|535.66|539.64|535.54|12
1632002450000|2021-09-18 22:00:50|539.78|535.68|539.84|535.74|539.85|535.75|539.78|535.68|9
1632002460000|2021-09-18 22:01:00|539.82|535.72|539.81|535.71|539.83|535.73|539.8|535.7|9
1632002470000|2021-09-18 22:01:10|539.82|535.72|540.08|535.98|540.08|535.98|539.79|535.69|16
1632002480000|2021-09-18 22:01:20|540.09|535.99|541.04|536.94|541.04|536.94|540.08|535.98|31
1632002490000|2021-09-18 22:01:30|541.05|536.95|540.87|536.77|541.16|537.06|540.87|536.77|20
1632002500000|2021-09-18 22:01:40|540.83|536.73|540.93|536.83|540.93|536.83|540.83|536.73|9
1632002510000|2021-09-18 22:01:50|540.95|536.85|541.04|536.94|541.07|536.97|540.94|536.84|21
1632002520000|2021-09-18 22:02:00|541.02|536.92|541.09|536.99|541.09|536.99|541.02|536.92|8
1632002530000|2021-09-18 22:02:10|541.14|537.04|541.54|537.44|541.55|537.45|541.14|537.04|20
1632002540000|2021-09-18 22:02:20|541.53|537.43|541.57|537.47|541.57|537.47|541.47|537.37|12
1632002550000|2021-09-18 22:02:30|541.59|537.49|541.8|537.7|541.8|537.7|541.59|537.49|14
1632002560000|2021-09-18 22:02:40|541.79|537.69|541.71|537.61|541.88|537.78|541.71|537.61|18
1632002570000|2021-09-18 22:02:50|541.69|537.59|541.89|537.79|541.89|537.79|541.69|537.59|18
1632002580000|2021-09-18 22:03:00|541.88|537.78|541.92|537.82|541.93|537.83|541.79|537.69|17
1632002590000|2021-09-18 22:03:10|541.93|537.83|541.94|537.84|541.99|537.89|541.91|537.81|13
1632002600000|2021-09-18 22:03:20|541.95|537.85|541.84|537.74|541.95|537.85|541.83|537.73|14
1632002610000|2021-09-18 22:03:30|541.83|537.73|541.81|537.71|541.83|537.73|541.77|537.67|10
1632002620000|2021-09-18 22:03:40|541.82|537.72|541.9|537.8|541.95|537.85|541.79|537.69|20
1632002630000|2021-09-18 22:03:50|541.91|537.81|541.92|537.82|541.93|537.83|541.9|537.8|8
1632002640000|2021-09-18 22:04:00|541.93|537.83|542.09|537.99|542.1|538|541.92|537.82|14
1632002650000|2021-09-18 22:04:10|542.08|537.98|542.63|538.53|542.66|538.56|542.08|537.98|22
1632002660000|2021-09-18 22:04:20|542.62|538.52|542.6|538.5|542.64|538.54|542.59|538.49|10
1632002670000|2021-09-18 22:04:30|542.61|538.51|542.64|538.54|542.65|538.55|542.6|538.5|11
1632002680000|2021-09-18 22:04:40|542.61|538.51|542.85|538.75|542.85|538.75|542.59|538.49|18
1632002690000|2021-09-18 22:04:50|542.86|538.76|542.88|538.78|542.88|538.78|542.77|538.67|10
1632002700000|2021-09-18 22:05:00|542.9|538.8|542.56|538.46|542.92|538.82|542.56|538.46|19
1632002710000|2021-09-18 22:05:10|542.6|538.5|542.1|538|542.61|538.51|542.09|537.99|17
1632002720000|2021-09-18 22:05:20|542.08|537.98|542.22|538.12|542.31|538.21|542.08|537.98|21
1632002730000|2021-09-18 22:05:30|542.23|538.13|542.38|538.28|542.46|538.36|542.23|538.13|13
1632002740000|2021-09-18 22:05:40|542.37|538.27|542.91|538.81|542.91|538.81|542.37|538.27|17
1632002750000|2021-09-18 22:05:50|542.92|538.82|543.37|539.27|543.39|539.29|542.92|538.82|20
1632002760000|2021-09-18 22:06:00|543.32|539.22|544.25|540.15|544.25|540.15|543.32|539.22|27
1632002770000|2021-09-18 22:06:10|544.24|540.14|544.69|540.59|544.69|540.59|544.24|540.14|23
1632002780000|2021-09-18 22:06:20|544.73|540.63|544.76|540.66|544.85|540.75|544.68|540.58|25
1632002790000|2021-09-18 22:06:30|544.74|540.64|544.78|540.68|544.82|540.72|544.71|540.61|23
1632002800000|2021-09-18 22:06:40|544.82|540.72|545.02|540.92|545.03|540.93|544.78|540.68|25
1632002810000|2021-09-18 22:06:50|545.03|540.93|544.67|540.57|545.03|540.93|544.67|540.57|19
1632002820000|2021-09-18 22:07:00|544.55|540.45|544.47|540.37|544.55|540.45|544.37|540.27|17
1632002830000|2021-09-18 22:07:10|544.45|540.35|544.52|540.42|544.54|540.44|544.44|540.34|12
1632002840000|2021-09-18 22:07:20|544.51|540.41|544.85|540.75|544.85|540.75|544.5|540.4|16
1632002850000|2021-09-18 22:07:30|544.87|540.77|545|540.9|545|540.9|544.84|540.74|17
1632002860000|2021-09-18 22:07:40|545.06|540.96|545.08|540.98|545.15|541.05|545.02|540.92|21
1632002870000|2021-09-18 22:07:50|545.05|540.95|545.17|541.07|545.19|541.09|545.05|540.95|18
1632002880000|2021-09-18 22:08:00|545.19|541.09|545.28|541.18|545.29|541.19|545.18|541.08|20
1632002890000|2021-09-18 22:08:10|545.29|541.19|545.2|541.1|545.29|541.19|545.2|541.1|14
1632002900000|2021-09-18 22:08:20|545.21|541.11|545.62|541.52|545.65|541.55|545.21|541.11|19
1632002910000|2021-09-18 22:08:30|545.63|541.53|545.35|541.25|545.82|541.72|545.35|541.25|22
1632002920000|2021-09-18 22:08:40|545.31|541.21|545.19|541.09|545.35|541.25|545.04|540.94|25
1632002930000|2021-09-18 22:08:50|545.17|541.07|545.31|541.21|545.31|541.21|545.17|541.07|15
1632002940000|2021-09-18 22:09:00|545.3|541.2|545|540.9|545.31|541.21|544.97|540.87|20
1632002950000|2021-09-18 22:09:10|544.97|540.87|545.13|541.03|545.14|541.04|544.97|540.87|12
1632002960000|2021-09-18 22:09:20|545.12|541.02|544.75|540.65|545.12|541.02|544.73|540.63|21
1632002970000|2021-09-18 22:09:30|544.74|540.64|544.7|540.6|544.77|540.67|544.7|540.6|11
1632002980000|2021-09-18 22:09:40|544.69|540.59|544.7|540.6|544.73|540.63|544.69|540.59|6
1632002990000|2021-09-18 22:09:50|544.69|540.59|544.42|540.32|544.69|540.59|544.42|540.32|11
1632003000000|2021-09-18 22:10:00|544.44|540.34|544.81|540.71|544.82|540.72|544.44|540.34|22
1632003010000|2021-09-18 22:10:10|544.82|540.72|544.49|540.39|544.82|540.72|544.49|540.39|19
1632003020000|2021-09-18 22:10:20|544.52|540.42|544.43|540.33|544.52|540.42|544.43|540.33|6
1632003030000|2021-09-18 22:10:30|544.42|540.32|544.47|540.37|544.49|540.39|544.4|540.3|17
1632003040000|2021-09-18 22:10:40|544.48|540.38|544.23|540.13|544.52|540.42|544.23|540.13|22
1632003050000|2021-09-18 22:10:50|544.22|540.12|543.98|539.88|544.22|540.12|543.98|539.88|16
1632003060000|2021-09-18 22:11:00|544|539.9|543.93|539.83|544|539.9|543.91|539.81|6
1632003070000|2021-09-18 22:11:10|543.92|539.82|543.69|539.59|543.92|539.82|543.66|539.56|20
1632003080000|2021-09-18 22:11:20|543.72|539.62|543.41|539.31|543.72|539.62|543.41|539.31|20
1632003090000|2021-09-18 22:11:30|543.42|539.32|543.67|539.57|543.67|539.57|543.42|539.32|16
1632003100000|2021-09-18 22:11:40|543.68|539.58|543.7|539.6|543.71|539.61|543.68|539.58|7
1632003110000|2021-09-18 22:11:50|543.71|539.61|543.7|539.6|543.72|539.62|543.68|539.58|14
1632003120000|2021-09-18 22:12:00|543.66|539.56|543.97|539.87|543.98|539.88|543.65|539.55|27
1632003130000|2021-09-18 22:12:10|543.98|539.88|544.29|540.19|544.29|540.19|543.98|539.88|14
1632003140000|2021-09-18 22:12:20|544.32|540.22|544.22|540.12|544.32|540.22|544.22|540.12|9
1632003150000|2021-09-18 22:12:30|544.21|540.11|544.39|540.29|544.43|540.33|544.18|540.08|15
1632003160000|2021-09-18 22:12:40|544.41|540.31|544.55|540.45|544.63|540.53|544.41|540.31|11
1632003170000|2021-09-18 22:12:50|544.56|540.46|544.44|540.34|544.56|540.46|544.44|540.34|12
1632003180000|2021-09-18 22:13:00|544.41|540.31|544.07|539.97|544.41|540.31|544.07|539.97|12
1632003190000|2021-09-18 22:13:10|544.06|539.96|543.98|539.88|544.07|539.97|543.97|539.87|8
1632003200000|2021-09-18 22:13:20|543.99|539.89|543.91|539.81|543.99|539.89|543.9|539.8|8
1632003210000|2021-09-18 22:13:30|543.88|539.78|543.85|539.75|543.96|539.86|543.85|539.75|15
1632003220000|2021-09-18 22:13:40|543.84|539.74|543.82|539.72|543.84|539.74|543.82|539.72|2
1632003230000|2021-09-18 22:13:50|543.81|539.71|543.81|539.71|543.81|539.71|543.81|539.71|1
1632003240000|2021-09-18 22:14:00|543.82|539.72|543.75|539.65|543.85|539.75|543.75|539.65|12
1632003250000|2021-09-18 22:14:10|543.72|539.62|543.33|539.23|543.72|539.62|543.33|539.23|22
1632003260000|2021-09-18 22:14:20|543.28|539.18|543.5|539.4|543.5|539.4|543.27|539.17|13
1632003270000|2021-09-18 22:14:30|543.48|539.38|543.81|539.71|543.81|539.71|543.47|539.37|13
1632003280000|2021-09-18 22:14:40|543.83|539.73|543.69|539.59|543.85|539.75|543.69|539.59|14
1632003290000|2021-09-18 22:14:50|543.72|539.62|543.79|539.69|543.79|539.69|543.72|539.62|12
1632003300000|2021-09-18 22:15:00|543.8|539.7|543.82|539.72|543.85|539.75|543.79|539.69|13
1632003310000|2021-09-18 22:15:10|543.83|539.73|543.86|539.76|543.88|539.78|543.83|539.73|9
1632003320000|2021-09-18 22:15:20|543.88|539.78|543.64|539.54|543.91|539.81|543.64|539.54|13
1632003330000|2021-09-18 22:15:30|543.65|539.55|543.57|539.47|543.65|539.55|543.57|539.47|10
1632003340000|2021-09-18 22:15:40|543.56|539.46|543.58|539.48|543.6|539.5|543.56|539.46|7
1632003350000|2021-09-18 22:15:50|543.57|539.47|543.62|539.52|543.62|539.52|543.56|539.46|10
1632003360000|2021-09-18 22:16:00|543.63|539.53|543.85|539.75|543.92|539.82|543.6|539.5|21
1632003370000|2021-09-18 22:16:10|543.82|539.72|543.66|539.56|543.82|539.72|543.63|539.53|15
1632003380000|2021-09-18 22:16:20|543.64|539.54|543.72|539.62|543.72|539.62|543.62|539.52|14
1632003390000|2021-09-18 22:16:30|543.73|539.63|543.83|539.73|543.83|539.73|543.73|539.63|7
1632003400000|2021-09-18 22:16:40|543.84|539.74|543.8|539.7|543.84|539.74|543.8|539.7|13
1632003410000|2021-09-18 22:16:50|543.79|539.69|543.72|539.62|543.79|539.69|543.72|539.62|7
1632003420000|2021-09-18 22:17:00|543.67|539.57|543.35|539.25|543.67|539.57|543.35|539.25|23
1632003430000|2021-09-18 22:17:10|543.34|539.24|543.27|539.17|543.34|539.24|543.22|539.12|9
1632003440000|2021-09-18 22:17:20|543.28|539.18|543.4|539.3|543.46|539.36|543.28|539.18|11
1632003450000|2021-09-18 22:17:30|543.39|539.29|543.3|539.2|543.39|539.29|543.3|539.2|6
1632003460000|2021-09-18 22:17:40|543.26|539.16|543.28|539.18|543.28|539.18|543.19|539.09|12
1632003470000|2021-09-18 22:17:50|543.29|539.19|543.35|539.25|543.35|539.25|543.27|539.17|12
1632003480000|2021-09-18 22:18:00|543.33|539.23|543.36|539.26|543.38|539.28|543.29|539.19|10
1632003490000|2021-09-18 22:18:10|543.38|539.28|543.4|539.3|543.44|539.34|543.38|539.28|9
1632003500000|2021-09-18 22:18:20|543.42|539.32|543.48|539.38|543.61|539.51|543.42|539.32|24
1632003510000|2021-09-18 22:18:30|543.47|539.37|543.33|539.23|543.47|539.37|543.32|539.22|10
1632003520000|2021-09-18 22:18:40|543.34|539.24|543.38|539.28|543.39|539.29|543.34|539.24|10
1632003530000|2021-09-18 22:18:50|543.39|539.29|543.15|539.05|543.4|539.3|543.15|539.05|17
1632003540000|2021-09-18 22:19:00|543.1|539|542.88|538.78|543.1|539|542.88|538.78|19
1632003550000|2021-09-18 22:19:10|542.85|538.75|542.92|538.82|542.92|538.82|542.83|538.73|10
1632003560000|2021-09-18 22:19:20|542.93|538.83|542.94|538.84|542.96|538.86|542.92|538.82|6
1632003570000|2021-09-18 22:19:30|542.95|538.85|542.81|538.71|542.95|538.85|542.81|538.71|9
1632003580000|2021-09-18 22:19:40|542.78|538.68|542.83|538.73|542.83|538.73|542.63|538.53|19
1632003590000|2021-09-18 22:19:50|542.87|538.77|542.85|538.75|542.88|538.78|542.85|538.75|3
1632003600000|2021-09-18 22:20:00|542.89|538.79|542.58|538.48|542.89|538.79|542.58|538.48|14
1632003610000|2021-09-18 22:20:10|542.57|538.47|542.52|538.42|542.57|538.47|542.52|538.42|9
1632003620000|2021-09-18 22:20:20|542.51|538.41|542.53|538.43|542.53|538.43|542.48|538.38|13
1632003630000|2021-09-18 22:20:30|542.54|538.44|542.71|538.61|542.71|538.61|542.54|538.44|9
1632003640000|2021-09-18 22:20:40|542.72|538.62|542.71|538.61|542.72|538.62|542.71|538.61|2
1632003650000|2021-09-18 22:20:50|542.75|538.65|542.85|538.75|542.94|538.84|542.75|538.65|11
1632003660000|2021-09-18 22:21:00|542.86|538.76|542.88|538.78|542.92|538.82|542.83|538.73|9
1632003670000|2021-09-18 22:21:10|542.89|538.79|543.02|538.92|543.02|538.92|542.89|538.79|15
1632003680000|2021-09-18 22:21:20|543.01|538.91|542.85|538.75|543.01|538.91|542.82|538.72|16
1632003690000|2021-09-18 22:21:30|542.84|538.74|542.83|538.73|542.84|538.74|542.83|538.73|2
1632003700000|2021-09-18 22:21:40|542.81|538.71|542.92|538.82|542.92|538.82|542.78|538.68|10
1632003710000|2021-09-18 22:21:50|542.94|538.84|543.01|538.91|543.07|538.97|542.94|538.84|13
1632003720000|2021-09-18 22:22:00|543|538.9|543.01|538.91|543.01|538.91|543|538.9|8
1632003730000|2021-09-18 22:22:10|543.03|538.93|543.03|538.93|543.03|538.93|543.01|538.91|3
1632003740000|2021-09-18 22:22:20|543.04|538.94|543.11|539.01|543.18|539.08|543.04|538.94|10
1632003750000|2021-09-18 22:22:30|543.1|539|543.19|539.09|543.22|539.12|543.1|539|18
1632003760000|2021-09-18 22:22:40|543.18|539.08|543.3|539.2|543.3|539.2|543.18|539.08|12
1632003770000|2021-09-18 22:22:50|543.29|539.19|543.3|539.2|543.38|539.28|543.29|539.19|7
1632003780000|2021-09-18 22:23:00|543.29|539.19|543.26|539.16|543.29|539.19|543.26|539.16|2
1632003790000|2021-09-18 22:23:10|543.22|539.12|543.08|538.98|543.22|539.12|543.08|538.98|10
1632003800000|2021-09-18 22:23:20|543.07|538.97|543.23|539.13|543.25|539.15|543.01|538.91|22
1632003810000|2021-09-18 22:23:30|543.22|539.12|543.32|539.22|543.32|539.22|543.22|539.12|11
1632003820000|2021-09-18 22:23:40|543.31|539.21|543.44|539.34|543.44|539.34|543.31|539.21|11
1632003830000|2021-09-18 22:23:50|543.43|539.33|543.41|539.31|543.51|539.41|543.41|539.31|11
1632003840000|2021-09-18 22:24:00|543.4|539.3|543.36|539.26|543.4|539.3|543.34|539.24|5
1632003850000|2021-09-18 22:24:10|543.32|539.22|543.69|539.59|543.7|539.6|543.32|539.22|12
1632003860000|2021-09-18 22:24:20|543.71|539.61|544.06|539.96|544.06|539.96|543.69|539.59|26
1632003870000|2021-09-18 22:24:30|544.13|540.03|544.44|540.34|544.44|540.34|544.13|540.03|24
1632003880000|2021-09-18 22:24:40|544.5|540.4|544.13|540.03|544.5|540.4|544.11|540.01|20
1632003890000|2021-09-18 22:24:50|544.17|540.07|544.2|540.1|544.21|540.11|544.17|540.07|8
1632003900000|2021-09-18 22:25:00|544.21|540.11|544.5|540.4|544.51|540.41|544.21|540.11|18
1632003910000|2021-09-18 22:25:10|544.53|540.43|544.62|540.52|544.62|540.52|544.53|540.43|17
1632003920000|2021-09-18 22:25:20|544.63|540.53|544.49|540.39|544.63|540.53|544.49|540.39|18
1632003930000|2021-09-18 22:25:30|544.45|540.35|544.24|540.14|544.45|540.35|544.24|540.14|15
1632003940000|2021-09-18 22:25:40|544.23|540.13|544.03|539.93|544.23|540.13|544|539.9|19
1632003950000|2021-09-18 22:25:50|544|539.9|543.94|539.84|544|539.9|543.91|539.81|6
1632003960000|2021-09-18 22:26:00|543.86|539.76|543.81|539.71|543.89|539.79|543.74|539.64|22
1632003970000|2021-09-18 22:26:10|543.83|539.73|543.91|539.81|543.91|539.81|543.79|539.69|13
1632003980000|2021-09-18 22:26:20|543.88|539.78|543.99|539.89|544.07|539.97|543.88|539.78|16
1632003990000|2021-09-18 22:26:30|544.03|539.93|544.37|540.27|544.37|540.27|544.03|539.93|12
1632004000000|2021-09-18 22:26:40|544.38|540.28|544.17|540.07|544.43|540.33|544.17|540.07|19
1632004010000|2021-09-18 22:26:50|544.16|540.06|544.42|540.32|544.42|540.32|544.15|540.05|14
1632004020000|2021-09-18 22:27:00|544.43|540.33|544.47|540.37|544.51|540.41|544.42|540.32|14
1632004030000|2021-09-18 22:27:10|544.48|540.38|544.54|540.44|544.54|540.44|544.47|540.37|9
1632004040000|2021-09-18 22:27:20|544.57|540.47|544.7|540.6|544.71|540.61|544.55|540.45|8
1632004050000|2021-09-18 22:27:30|544.68|540.58|544.72|540.62|544.73|540.63|544.68|540.58|7
1632004060000|2021-09-18 22:27:40|544.71|540.61|544.84|540.74|544.85|540.75|544.71|540.61|15
1632004070000|2021-09-18 22:27:50|544.86|540.76|544.84|540.74|544.94|540.84|544.8|540.7|10
1632004080000|2021-09-18 22:28:00|544.83|540.73|544.88|540.78|544.93|540.83|544.83|540.73|17
1632004090000|2021-09-18 22:28:10|544.9|540.8|544.97|540.87|544.97|540.87|544.84|540.74|17
1632004100000|2021-09-18 22:28:20|544.96|540.86|544.97|540.87|544.97|540.87|544.92|540.82|11
1632004110000|2021-09-18 22:28:30|544.94|540.84|544.35|540.25|544.96|540.86|544.34|540.24|22
1632004120000|2021-09-18 22:28:40|544.24|540.14|544.29|540.19|544.3|540.2|544.24|540.14|18
1632004130000|2021-09-18 22:28:50|544.24|540.14|544.27|540.17|544.3|540.2|544.24|540.14|10
1632004140000|2021-09-18 22:29:00|544.28|540.18|544.51|540.41|544.51|540.41|544.28|540.18|12
1632004150000|2021-09-18 22:29:10|544.52|540.42|544.71|540.61|544.72|540.62|544.52|540.42|17
1632004160000|2021-09-18 22:29:20|544.72|540.62|544.84|540.74|544.85|540.75|544.72|540.62|11
1632004170000|2021-09-18 22:29:30|544.85|540.75|544.85|540.75|544.85|540.75|544.85|540.75|1
1632004180000|2021-09-18 22:29:40|544.84|540.74|545.01|540.91|545.02|540.92|544.83|540.73|9
1632004190000|2021-09-18 22:29:50|544.99|540.89|545.06|540.96|545.06|540.96|544.98|540.88|11
1632004200000|2021-09-18 22:30:00|545.02|540.92|544.57|540.47|545.02|540.92|544.56|540.46|22
1632004210000|2021-09-18 22:30:10|544.59|540.49|544.44|540.34|544.59|540.49|544.42|540.32|16
1632004220000|2021-09-18 22:30:20|544.47|540.37|544.12|540.02|544.47|540.37|544.12|540.02|17
1632004230000|2021-09-18 22:30:30|544.11|540.01|544.03|539.93|544.17|540.07|543.97|539.87|13
1632004240000|2021-09-18 22:30:40|543.98|539.88|543.93|539.83|544.03|539.93|543.91|539.81|12
1632004250000|2021-09-18 22:30:50|543.94|539.84|544.17|540.07|544.17|540.07|543.94|539.84|14
1632004260000|2021-09-18 22:31:00|544.16|540.06|543.9|539.8|544.2|540.1|543.85|539.75|20
1632004270000|2021-09-18 22:31:10|543.88|539.78|543.79|539.69|543.9|539.8|543.78|539.68|15
1632004280000|2021-09-18 22:31:20|543.75|539.65|543.84|539.74|543.84|539.74|543.71|539.61|13
1632004290000|2021-09-18 22:31:30|543.83|539.73|543.98|539.88|543.98|539.88|543.83|539.73|9
1632004300000|2021-09-18 22:31:40|544.01|539.91|543.86|539.76|544.01|539.91|543.86|539.76|6
1632004310000|2021-09-18 22:31:50|543.9|539.8|543.91|539.81|543.95|539.85|543.87|539.77|14
1632004320000|2021-09-18 22:32:00|543.94|539.84|543.91|539.81|543.94|539.84|543.91|539.81|7
1632004330000|2021-09-18 22:32:10|543.81|539.71|543.34|539.24|543.81|539.71|543.34|539.24|21
1632004340000|2021-09-18 22:32:20|543.36|539.26|543.29|539.19|543.36|539.26|543.28|539.18|8
1632004350000|2021-09-18 22:32:30|543.3|539.2|543.06|538.96|543.3|539.2|543.05|538.95|12
1632004360000|2021-09-18 22:32:40|543.05|538.95|542.73|538.63|543.05|538.95|542.73|538.63|16
1632004370000|2021-09-18 22:32:50|542.72|538.62|542.71|538.61|542.8|538.7|542.69|538.59|19
1632004380000|2021-09-18 22:33:00|542.72|538.62|542.87|538.77|542.94|538.84|542.66|538.56|20
1632004390000|2021-09-18 22:33:10|542.92|538.82|543.23|539.13|543.3|539.2|542.87|538.77|20
1632004400000|2021-09-18 22:33:20|543.24|539.14|543.23|539.13|543.27|539.17|543.16|539.06|12
1632004410000|2021-09-18 22:33:30|543.24|539.14|543.57|539.47|543.57|539.47|543.22|539.12|15
1632004420000|2021-09-18 22:33:40|543.58|539.48|543.73|539.63|543.73|539.63|543.5|539.4|20
1632004430000|2021-09-18 22:33:50|543.77|539.67|543.67|539.57|543.82|539.72|543.63|539.53|21
1632004440000|2021-09-18 22:34:00|543.65|539.55|543.17|539.07|543.65|539.55|543.17|539.07|22
1632004450000|2021-09-18 22:34:10|543.16|539.06|543.13|539.03|543.18|539.08|543.13|539.03|6
1632004460000|2021-09-18 22:34:20|543.14|539.04|543.1|539|543.16|539.06|543.1|539|8
1632004470000|2021-09-18 22:34:30|543.03|538.93|543.02|538.92|543.03|538.93|543.01|538.91|6
1632004480000|2021-09-18 22:34:40|543.01|538.91|542.99|538.89|543.02|538.92|542.92|538.82|15
1632004490000|2021-09-18 22:34:50|542.98|538.88|543.07|538.97|543.07|538.97|542.96|538.86|17
1632004500000|2021-09-18 22:35:00|543.06|538.96|542.84|538.74|543.11|539.01|542.82|538.72|21
1632004510000|2021-09-18 22:35:10|542.83|538.73|542.59|538.49|542.83|538.73|542.59|538.49|17
1632004520000|2021-09-18 22:35:20|542.57|538.47|542.37|538.27|542.58|538.48|542.37|538.27|18
1632004530000|2021-09-18 22:35:30|542.38|538.28|542.1|538|542.38|538.28|542.1|538|17
1632004540000|2021-09-18 22:35:40|542.09|537.99|542.12|538.02|542.15|538.05|542.09|537.99|8
1632004550000|2021-09-18 22:35:50|542.09|537.99|542.08|537.98|542.09|537.99|542.07|537.97|9
1632004560000|2021-09-18 22:36:00|542.09|537.99|542|537.9|542.12|538.02|542|537.9|10
1632004570000|2021-09-18 22:36:10|541.98|537.88|541.86|537.76|542|537.9|541.85|537.75|11
1632004580000|2021-09-18 22:36:20|541.85|537.75|541.81|537.71|541.85|537.75|541.79|537.69|9
1632004590000|2021-09-18 22:36:30|541.83|537.73|541.78|537.68|541.83|537.73|541.76|537.66|10
1632004600000|2021-09-18 22:36:40|541.76|537.66|541.77|537.67|541.78|537.68|541.74|537.64|8
1632004610000|2021-09-18 22:36:50|541.72|537.62|541.72|537.62|541.79|537.69|541.71|537.61|8
1632004620000|2021-09-18 22:37:00|541.71|537.61|541.53|537.43|541.72|537.62|541.53|537.43|9
1632004630000|2021-09-18 22:37:10|541.51|537.41|541.44|537.34|541.51|537.41|541.33|537.23|17
1632004640000|2021-09-18 22:37:20|541.45|537.35|541.45|537.35|541.49|537.39|541.44|537.34|9
1632004650000|2021-09-18 22:37:30|541.46|537.36|541.54|537.44|541.55|537.45|541.45|537.35|16
1632004660000|2021-09-18 22:37:40|541.53|537.43|541.43|537.33|541.54|537.44|541.43|537.33|11
1632004670000|2021-09-18 22:37:50|541.39|537.29|541.51|537.41|541.54|537.44|541.38|537.28|19
1632004680000|2021-09-18 22:38:00|541.52|537.42|541.67|537.57|541.67|537.57|541.52|537.42|10
1632004690000|2021-09-18 22:38:10|541.65|537.55|542.08|537.98|542.1|538|541.65|537.55|22
1632004700000|2021-09-18 22:38:20|542.01|537.91|541.88|537.78|542.04|537.94|541.88|537.78|17
1632004710000|2021-09-18 22:38:30|541.89|537.79|541.83|537.73|541.89|537.79|541.83|537.73|7
1632004720000|2021-09-18 22:38:40|541.81|537.71|541.94|537.84|541.94|537.84|541.79|537.69|9
1632004730000|2021-09-18 22:38:50|541.92|537.82|541.92|537.82|541.94|537.84|541.9|537.8|7
1632004740000|2021-09-18 22:39:00|541.93|537.83|541.75|537.65|542.01|537.91|541.75|537.65|17
1632004750000|2021-09-18 22:39:10|541.74|537.64|541.39|537.29|541.74|537.64|541.36|537.26|20
1632004760000|2021-09-18 22:39:20|541.4|537.3|541.5|537.4|541.54|537.44|541.39|537.29|14
1632004770000|2021-09-18 22:39:30|541.49|537.39|541.48|537.38|541.52|537.42|541.46|537.36|14
1632004780000|2021-09-18 22:39:40|541.5|537.4|541.63|537.53|541.67|537.57|541.48|537.38|12
1632004790000|2021-09-18 22:39:50|541.61|537.51|541.57|537.47|541.62|537.52|541.53|537.43|18
1632004800000|2021-09-18 22:40:00|541.58|537.48|541.36|537.26|541.59|537.49|541.35|537.25|20
1632004810000|2021-09-18 22:40:10|541.34|537.24|541.39|537.29|541.41|537.31|541.25|537.15|16
1632004820000|2021-09-18 22:40:20|541.41|537.31|541.29|537.19|541.41|537.31|541.21|537.11|18
1632004830000|2021-09-18 22:40:30|541.3|537.2|541.28|537.18|541.3|537.2|541.25|537.15|7
1632004840000|2021-09-18 22:40:40|541.25|537.15|541.54|537.44|541.55|537.45|541.25|537.15|14
1632004850000|2021-09-18 22:40:50|541.55|537.45|541.56|537.46|541.58|537.48|541.51|537.41|9
1632004860000|2021-09-18 22:41:00|541.55|537.45|541.25|537.15|541.55|537.45|541.25|537.15|18
1632004870000|2021-09-18 22:41:10|541.23|537.13|541.23|537.13|541.23|537.13|541.23|537.13|1
1632004880000|2021-09-18 22:41:20|541.24|537.14|541.36|537.26|541.45|537.35|541.24|537.14|16
1632004890000|2021-09-18 22:41:30|541.42|537.32|541.53|537.43|541.55|537.45|541.42|537.32|20
1632004900000|2021-09-18 22:41:40|541.54|537.44|541.67|537.57|541.69|537.59|541.54|537.44|9
1632004910000|2021-09-18 22:41:50|541.69|537.59|541.58|537.48|541.73|537.63|541.58|537.48|10
1632004920000|2021-09-18 22:42:00|541.59|537.49|541.66|537.56|541.66|537.56|541.59|537.49|7
1632004930000|2021-09-18 22:42:10|541.67|537.57|541.81|537.71|541.81|537.71|541.65|537.55|14
1632004940000|2021-09-18 22:42:20|541.8|537.7|541.88|537.78|541.88|537.78|541.8|537.7|12
1632004950000|2021-09-18 22:42:30|541.9|537.8|541.7|537.6|541.9|537.8|541.69|537.59|16
1632004960000|2021-09-18 22:42:40|541.71|537.61|541.65|537.55|541.75|537.65|541.65|537.55|18
1632004970000|2021-09-18 22:42:50|541.64|537.54|541.55|537.45|541.67|537.57|541.52|537.42|13
1632004980000|2021-09-18 22:43:00|541.54|537.44|541.82|537.72|541.82|537.72|541.54|537.44|13
1632004990000|2021-09-18 22:43:10|541.81|537.71|541.83|537.73|541.84|537.74|541.81|537.71|18
1632005000000|2021-09-18 22:43:20|541.82|537.72|541.83|537.73|541.84|537.74|541.82|537.72|4
1632005010000|2021-09-18 22:43:30|541.82|537.72|542.24|538.14|542.24|538.14|541.82|537.72|18
1632005020000|2021-09-18 22:43:40|542.2|538.1|542.43|538.33|542.43|538.33|542.18|538.08|19
1632005030000|2021-09-18 22:43:50|542.44|538.34|542.47|538.37|542.48|538.38|542.43|538.33|17
1632005040000|2021-09-18 22:44:00|542.57|538.47|542.65|538.55|542.66|538.56|542.55|538.45|25
1632005050000|2021-09-18 22:44:10|542.66|538.56|542.71|538.61|542.78|538.68|542.66|538.56|15
1632005060000|2021-09-18 22:44:20|542.85|538.75|542.92|538.82|542.95|538.85|542.78|538.68|24
1632005070000|2021-09-18 22:44:30|542.91|538.81|542.85|538.75|542.94|538.84|542.85|538.75|12
1632005080000|2021-09-18 22:44:40|542.87|538.77|542.83|538.73|542.87|538.77|542.82|538.72|9
1632005090000|2021-09-18 22:44:50|542.85|538.75|542.88|538.78|542.9|538.8|542.83|538.73|10
1632005100000|2021-09-18 22:45:00|542.8|538.7|542.36|538.26|542.8|538.7|542.36|538.26|14
1632005110000|2021-09-18 22:45:10|542.39|538.29|542.04|537.94|542.39|538.29|542.03|537.93|16
1632005120000|2021-09-18 22:45:20|542.03|537.93|541.87|537.77|542.03|537.93|541.8|537.7|21
1632005130000|2021-09-18 22:45:30|541.85|537.75|541.74|537.64|541.85|537.75|541.74|537.64|13
1632005140000|2021-09-18 22:45:40|541.73|537.63|541.53|537.43|541.73|537.63|541.48|537.38|19
1632005150000|2021-09-18 22:45:50|541.54|537.44|541.59|537.49|541.61|537.51|541.51|537.41|20
1632005160000|2021-09-18 22:46:00|541.71|537.61|541.54|537.44|541.79|537.69|541.54|537.44|20
1632005170000|2021-09-18 22:46:10|541.51|537.41|541.49|537.39|541.51|537.41|541.49|537.39|4
1632005180000|2021-09-18 22:46:20|541.48|537.38|541.44|537.34|541.5|537.4|541.44|537.34|7
1632005190000|2021-09-18 22:46:30|541.4|537.3|541.26|537.16|541.4|537.3|541.26|537.16|8
1632005200000|2021-09-18 22:46:40|541.25|537.15|541|536.9|541.25|537.15|540.99|536.89|20
1632005210000|2021-09-18 22:46:50|540.99|536.89|540.94|536.84|540.99|536.89|540.93|536.83|10
1632005220000|2021-09-18 22:47:00|540.95|536.85|540.89|536.79|540.95|536.85|540.85|536.75|12
1632005230000|2021-09-18 22:47:10|540.88|536.78|540.76|536.66|540.88|536.78|540.72|536.62|10
1632005240000|2021-09-18 22:47:20|540.78|536.68|540.72|536.62|540.78|536.68|540.69|536.59|9
1632005250000|2021-09-18 22:47:30|540.71|536.61|540.66|536.56|540.72|536.62|540.66|536.56|5
1632005260000|2021-09-18 22:47:40|540.7|536.6|540.73|536.63|540.73|536.63|540.65|536.55|9
1632005270000|2021-09-18 22:47:50|540.7|536.6|540.7|536.6|540.72|536.62|540.64|536.54|8
1632005280000|2021-09-18 22:48:00|540.68|536.58|540.69|536.59|540.7|536.6|540.63|536.53|12
1632005290000|2021-09-18 22:48:10|540.68|536.58|540.69|536.59|540.69|536.59|540.63|536.53|6
1632005300000|2021-09-18 22:48:20|540.64|536.54|540.63|536.53|540.64|536.54|540.63|536.53|2
1632005310000|2021-09-18 22:48:30|540.64|536.54|540.76|536.66|540.8|536.7|540.64|536.54|13
1632005320000|2021-09-18 22:48:40|540.71|536.61|540.64|536.54|540.71|536.61|540.64|536.54|8
1632005330000|2021-09-18 22:48:50|540.65|536.55|540.64|536.54|540.66|536.56|540.62|536.52|15
1632005340000|2021-09-18 22:49:00|540.66|536.56|540.82|536.72|540.82|536.72|540.65|536.55|7
1632005350000|2021-09-18 22:49:10|540.81|536.71|540.84|536.74|540.85|536.75|540.77|536.67|13
1632005360000|2021-09-18 22:49:20|540.83|536.73|540.85|536.75|540.87|536.77|540.83|536.73|13
1632005370000|2021-09-18 22:49:30|540.8|536.7|540.93|536.83|540.93|536.83|540.78|536.68|13
1632005380000|2021-09-18 22:49:40|540.94|536.84|541.07|536.97|541.07|536.97|540.93|536.83|14
1632005390000|2021-09-18 22:49:50|541.08|536.98|541.25|537.15|541.28|537.18|541.08|536.98|16
1632005400000|2021-09-18 22:50:00|541.24|537.14|540.83|536.73|541.25|537.15|540.82|536.72|17
1632005410000|2021-09-18 22:50:10|540.82|536.72|540.69|536.59|540.85|536.75|540.69|536.59|18
1632005420000|2021-09-18 22:50:20|540.68|536.58|540.69|536.59|540.7|536.6|540.61|536.51|18
1632005430000|2021-09-18 22:50:30|540.68|536.58|540.61|536.51|540.68|536.58|540.57|536.47|12
1632005440000|2021-09-18 22:50:40|540.62|536.52|540.66|536.56|540.72|536.62|540.62|536.52|8
1632005450000|2021-09-18 22:50:50|540.67|536.57|540.66|536.56|540.67|536.57|540.59|536.49|18
1632005460000|2021-09-18 22:51:00|540.62|536.52|540.52|536.42|540.7|536.6|540.52|536.42|19
1632005470000|2021-09-18 22:51:10|540.53|536.43|540.57|536.47|540.6|536.5|540.5|536.4|11
1632005480000|2021-09-18 22:51:20|540.55|536.45|540.6|536.5|540.61|536.51|540.54|536.44|17
1632005490000|2021-09-18 22:51:30|540.61|536.51|540.57|536.47|540.61|536.51|540.57|536.47|6
1632005500000|2021-09-18 22:51:40|540.56|536.46|540.57|536.47|540.58|536.48|540.54|536.44|5
1632005510000|2021-09-18 22:51:50|540.55|536.45|540.46|536.36|540.55|536.45|540.46|536.36|6
1632005520000|2021-09-18 22:52:00|540.45|536.35|540.02|535.92|540.45|536.35|540.02|535.92|19
1632005530000|2021-09-18 22:52:10|540.01|535.91|540.04|535.94|540.06|535.96|539.95|535.85|20
1632005540000|2021-09-18 22:52:20|540.03|535.93|539.96|535.86|540.04|535.94|539.94|535.84|9
1632005550000|2021-09-18 22:52:30|540.01|535.91|540.07|535.97|540.16|536.06|540.01|535.91|10
1632005560000|2021-09-18 22:52:40|540.15|536.05|540.15|536.05|540.16|536.06|540.14|536.04|11
1632005570000|2021-09-18 22:52:50|540.16|536.06|540.19|536.09|540.23|536.13|540.16|536.06|11
1632005580000|2021-09-18 22:53:00|540.2|536.1|540.11|536.01|540.22|536.12|540.07|535.97|12
1632005590000|2021-09-18 22:53:10|540.09|535.99|540.04|535.94|540.09|535.99|540.03|535.93|8
1632005600000|2021-09-18 22:53:20|540.03|535.93|540.05|535.95|540.05|535.95|540.03|535.93|5
1632005610000|2021-09-18 22:53:30|540.04|535.94|539.97|535.87|540.04|535.94|539.88|535.78|18
1632005620000|2021-09-18 22:53:40|539.98|535.88|539.98|535.88|540|535.9|539.95|535.85|16
1632005630000|2021-09-18 22:53:50|539.99|535.89|540.18|536.08|540.19|536.09|539.91|535.81|16
1632005640000|2021-09-18 22:54:00|540.16|536.06|539.93|535.83|540.17|536.07|539.93|535.83|13
1632005650000|2021-09-18 22:54:10|539.95|535.85|539.82|535.72|539.95|535.85|539.81|535.71|13
1632005660000|2021-09-18 22:54:20|539.81|535.71|540.08|535.98|540.13|536.03|539.81|535.71|21
1632005670000|2021-09-18 22:54:30|540.09|535.99|540.1|536|540.11|536.01|540.05|535.95|15
1632005680000|2021-09-18 22:54:40|540.08|535.98|540.16|536.06|540.17|536.07|540.01|535.91|19
1632005690000|2021-09-18 22:54:50|540.22|536.12|540.27|536.17|540.27|536.17|540.13|536.03|13
1632005700000|2021-09-18 22:55:00|540.28|536.18|540.15|536.05|540.34|536.24|540.15|536.05|19
1632005710000|2021-09-18 22:55:10|540.16|536.06|540.22|536.12|540.22|536.12|540.15|536.05|13
1632005720000|2021-09-18 22:55:20|540.21|536.11|540.28|536.18|540.32|536.22|540.2|536.1|18
1632005730000|2021-09-18 22:55:30|540.26|536.16|540.15|536.05|540.26|536.16|540.08|535.98|21
1632005740000|2021-09-18 22:55:40|540.14|536.04|540.11|536.01|540.22|536.12|540.11|536.01|17
1632005750000|2021-09-18 22:55:50|540.12|536.02|540.14|536.04|540.17|536.07|540.12|536.02|8
1632005760000|2021-09-18 22:56:00|540.15|536.05|540.15|536.05|540.15|536.05|540.1|536|12
1632005770000|2021-09-18 22:56:10|540.12|536.02|540.16|536.06|540.17|536.07|540.12|536.02|9
1632005780000|2021-09-18 22:56:20|540.13|536.03|540.18|536.08|540.18|536.08|540.07|535.97|23
1632005790000|2021-09-18 22:56:30|540.19|536.09|540.17|536.07|540.24|536.14|540.15|536.05|16
1632005800000|2021-09-18 22:56:40|540.18|536.08|540.16|536.06|540.2|536.1|540.16|536.06|12
1632005810000|2021-09-18 22:56:50|540.17|536.07|540.37|536.27|540.37|536.27|540.15|536.05|20
1632005820000|2021-09-18 22:57:00|540.38|536.28|540.36|536.26|540.4|536.3|540.33|536.23|18
1632005830000|2021-09-18 22:57:10|540.35|536.25|540.45|536.35|540.46|536.36|540.35|536.25|21
1632005840000|2021-09-18 22:57:20|540.44|536.34|540.75|536.65|540.81|536.71|540.42|536.32|24
1632005850000|2021-09-18 22:57:30|540.88|536.78|540.88|536.78|540.9|536.8|540.85|536.75|16
1632005860000|2021-09-18 22:57:40|540.9|536.8|541.33|537.23|541.33|537.23|540.89|536.79|18
1632005870000|2021-09-18 22:57:50|541.32|537.22|541.42|537.32|541.43|537.33|541.22|537.12|21
1632005880000|2021-09-18 22:58:00|541.43|537.33|541.43|537.33|541.45|537.35|541.4|537.3|9
1632005890000|2021-09-18 22:58:10|541.42|537.32|541.36|537.26|541.43|537.33|541.36|537.26|10
1632005900000|2021-09-18 22:58:20|541.37|537.27|541.34|537.24|541.37|537.27|541.33|537.23|18
1632005910000|2021-09-18 22:58:30|541.35|537.25|541.34|537.24|541.35|537.25|541.33|537.23|8
1632005920000|2021-09-18 22:58:40|541.35|537.25|541.46|537.36|541.46|537.36|541.01|536.91|20
1632005930000|2021-09-18 22:58:50|541.47|537.37|541.61|537.51|541.7|537.6|541.47|537.37|25
1632005940000|2021-09-18 22:59:00|541.62|537.52|541.85|537.75|541.85|537.75|541.59|537.49|19
1632005950000|2021-09-18 22:59:10|541.74|537.64|541.89|537.79|541.89|537.79|541.47|537.37|32
1632005960000|2021-09-18 22:59:20|541.9|537.8|542.35|538.25|542.35|538.25|541.89|537.79|18
1632005970000|2021-09-18 22:59:30|542.33|538.23|542.59|538.49|542.59|538.49|542.33|538.23|16
1632005980000|2021-09-18 22:59:40|542.58|538.48|542.6|538.5|542.62|538.52|542.57|538.47|12
1632005990000|2021-09-18 22:59:50|542.61|538.51|543.08|538.98|543.18|539.08|542.61|538.51|19
1632006000000|2021-09-18 23:00:00|543.05|538.95|542.84|538.74|543.05|538.95|542.8|538.7|23
1632006010000|2021-09-18 23:00:10|542.82|538.72|542.71|538.61|542.83|538.73|542.7|538.6|17
1632006020000|2021-09-18 23:00:20|542.75|538.65|542.69|538.59|542.75|538.65|542.68|538.58|19
1632006030000|2021-09-18 23:00:30|542.68|538.58|542.76|538.66|542.83|538.73|542.68|538.58|18
1632006040000|2021-09-18 23:00:40|542.8|538.7|542.89|538.79|542.9|538.8|542.8|538.7|23
1632006050000|2021-09-18 23:00:50|542.9|538.8|543.41|539.31|543.41|539.31|542.84|538.74|34
1632006060000|2021-09-18 23:01:00|543.4|539.3|543.53|539.43|543.65|539.55|543.37|539.27|24
1632006070000|2021-09-18 23:01:10|543.51|539.41|543.52|539.42|543.58|539.48|543.38|539.28|17
1632006080000|2021-09-18 23:01:20|543.54|539.44|543.26|539.16|543.54|539.44|543.26|539.16|21
1632006090000|2021-09-18 23:01:30|543.25|539.15|543.07|538.97|543.25|539.15|543.05|538.95|17
1632006100000|2021-09-18 23:01:40|543.04|538.94|542.74|538.64|543.04|538.94|542.7|538.6|24
1632006110000|2021-09-18 23:01:50|542.73|538.63|542.69|538.59|542.74|538.64|542.68|538.58|17
1632006120000|2021-09-18 23:02:00|542.67|538.57|542.49|538.39|542.67|538.57|542.47|538.37|21
1632006130000|2021-09-18 23:02:10|542.47|538.37|542.42|538.32|542.47|538.37|542.42|538.32|13
1632006140000|2021-09-18 23:02:20|542.44|538.34|542.5|538.4|542.52|538.42|542.43|538.33|7
1632006150000|2021-09-18 23:02:30|542.52|538.42|542.42|538.32|542.54|538.44|542.42|538.32|7
1632006160000|2021-09-18 23:02:40|542.41|538.31|542.34|538.24|542.41|538.31|542.28|538.18|24
1632006170000|2021-09-18 23:02:50|542.36|538.26|542.57|538.47|542.57|538.47|542.36|538.26|16
1632006180000|2021-09-18 23:03:00|542.59|538.49|542.76|538.66|542.76|538.66|542.56|538.46|19
1632006190000|2021-09-18 23:03:10|542.77|538.67|542.82|538.72|542.86|538.76|542.77|538.67|18
1632006200000|2021-09-18 23:03:20|542.83|538.73|542.92|538.82|542.93|538.83|542.83|538.73|7
1632006210000|2021-09-18 23:03:30|542.93|538.83|542.89|538.79|542.93|538.83|542.87|538.77|7
1632006220000|2021-09-18 23:03:40|542.9|538.8|542.91|538.81|542.91|538.81|542.88|538.78|13
1632006230000|2021-09-18 23:03:50|542.9|538.8|542.93|538.83|542.93|538.83|542.9|538.8|4
1632006240000|2021-09-18 23:04:00|542.92|538.82|542.88|538.78|542.97|538.87|542.86|538.76|13
1632006250000|2021-09-18 23:04:10|542.87|538.77|542.9|538.8|542.93|538.83|542.87|538.77|11
1632006260000|2021-09-18 23:04:20|542.92|538.82|542.98|538.88|542.99|538.89|542.86|538.76|20
1632006270000|2021-09-18 23:04:30|542.95|538.85|542.91|538.81|542.98|538.88|542.9|538.8|10
1632006280000|2021-09-18 23:04:40|542.88|538.78|542.77|538.67|542.88|538.78|542.77|538.67|7
1632006290000|2021-09-18 23:04:50|542.8|538.7|542.57|538.47|542.8|538.7|542.57|538.47|11
1632006300000|2021-09-18 23:05:00|542.59|538.49|542.3|538.2|542.59|538.49|542.3|538.2|10
1632006310000|2021-09-18 23:05:10|542.29|538.19|542|537.9|542.29|538.19|542|537.9|15
1632006320000|2021-09-18 23:05:20|541.99|537.89|541.78|537.68|541.99|537.89|541.65|537.55|22
1632006330000|2021-09-18 23:05:30|541.77|537.67|541.78|537.68|541.78|537.68|541.76|537.66|12
1632006340000|2021-09-18 23:05:40|541.8|537.7|541.75|537.65|541.8|537.7|541.71|537.61|13
1632006350000|2021-09-18 23:05:50|541.74|537.64|541.62|537.52|541.74|537.64|541.62|537.52|7
1632006360000|2021-09-18 23:06:00|541.61|537.51|541.52|537.42|541.61|537.51|541.52|537.42|5
1632006370000|2021-09-18 23:06:10|541.54|537.44|541.38|537.28|541.54|537.44|541.38|537.28|11
1632006380000|2021-09-18 23:06:20|541.35|537.25|541.43|537.33|541.43|537.33|541.32|537.22|15
1632006390000|2021-09-18 23:06:30|541.42|537.32|541.25|537.15|541.43|537.33|541.24|537.14|16
1632006400000|2021-09-18 23:06:40|541.19|537.09|541.2|537.1|541.21|537.11|541.13|537.03|15
1632006410000|2021-09-18 23:06:50|541.15|537.05|541.06|536.96|541.17|537.07|541.06|536.96|9
1632006420000|2021-09-18 23:07:00|541.05|536.95|540.96|536.86|541.13|537.03|540.96|536.86|14
1632006430000|2021-09-18 23:07:10|540.93|536.83|540.64|536.54|540.94|536.84|540.64|536.54|19
1632006440000|2021-09-18 23:07:20|540.65|536.55|540.26|536.16|540.65|536.55|540.26|536.16|19
1632006450000|2021-09-18 23:07:30|540.29|536.19|540.22|536.12|540.31|536.21|540.12|536.02|16
1632006460000|2021-09-18 23:07:40|540.21|536.11|540.16|536.06|540.22|536.12|540.16|536.06|9
1632006470000|2021-09-18 23:07:50|540.17|536.07|540.21|536.11|540.23|536.13|540.15|536.05|15
1632006480000|2021-09-18 23:08:00|540.2|536.1|540.29|536.19|540.3|536.2|540.2|536.1|11
1632006490000|2021-09-18 23:08:10|540.33|536.23|540.43|536.33|540.46|536.36|540.33|536.23|22
1632006500000|2021-09-18 23:08:20|540.44|536.34|540.45|536.35|540.45|536.35|540.44|536.34|8
1632006510000|2021-09-18 23:08:30|540.44|536.34|540.34|536.24|540.45|536.35|540.34|536.24|15
1632006520000|2021-09-18 23:08:40|540.32|536.22|540.31|536.21|540.53|536.43|540.29|536.19|21
1632006530000|2021-09-18 23:08:50|540.3|536.2|540.05|535.95|540.3|536.2|540.05|535.95|15
1632006540000|2021-09-18 23:09:00|540.03|535.93|540.14|536.04|540.22|536.12|540.03|535.93|7
1632006550000|2021-09-18 23:09:10|540.18|536.08|540.27|536.17|540.34|536.24|540.18|536.08|12
1632006560000|2021-09-18 23:09:20|540.37|536.27|540.51|536.41|540.63|536.53|540.37|536.27|18
1632006570000|2021-09-18 23:09:30|540.49|536.39|540.64|536.54|540.71|536.61|540.49|536.39|20
1632006580000|2021-09-18 23:09:40|540.66|536.56|540.76|536.66|540.79|536.69|540.66|536.56|9
1632006590000|2021-09-18 23:09:50|540.77|536.67|540.64|536.54|540.77|536.67|540.64|536.54|10
1632006600000|2021-09-18 23:10:00|540.63|536.53|540.37|536.27|540.63|536.53|540.37|536.27|22
1632006610000|2021-09-18 23:10:10|540.39|536.29|542.13|538.03|542.14|538.04|540.37|536.27|32
1632006620000|2021-09-18 23:10:20|542.14|538.04|543.82|539.72|543.84|539.74|542.14|538.04|35
1632006630000|2021-09-18 23:10:30|543.78|539.68|543.78|539.68|544.56|540.46|543.64|539.54|33
1632006640000|2021-09-18 23:10:40|543.81|539.71|544.14|540.04|544.14|540.04|543.69|539.59|32
1632006650000|2021-09-18 23:10:50|544.17|540.07|544.11|540.01|544.37|540.27|544.07|539.97|27
1632006660000|2021-09-18 23:11:00|544.1|540|543.06|538.96|544.1|540|543.06|538.96|37
1632006670000|2021-09-18 23:11:10|543.11|539.01|542.35|538.25|543.11|539.01|542.35|538.25|31
1632006680000|2021-09-18 23:11:20|542.25|538.15|542.83|538.73|542.83|538.73|542.21|538.11|23
1632006690000|2021-09-18 23:11:30|542.89|538.79|544.06|539.96|544.06|539.96|542.88|538.78|29
1632006700000|2021-09-18 23:11:40|544.15|540.05|544.54|540.44|544.64|540.54|544.15|540.05|33
1632006710000|2021-09-18 23:11:50|544.56|540.46|543.96|539.86|544.56|540.46|543.76|539.66|33
1632006720000|2021-09-18 23:12:00|543.95|539.85|543.38|539.28|543.95|539.85|543.17|539.07|25
1632006730000|2021-09-18 23:12:10|543.56|539.46|544.04|539.94|544.15|540.05|543.56|539.46|31
1632006740000|2021-09-18 23:12:20|544.02|539.92|544.39|540.29|544.42|540.32|543.97|539.87|33
1632006750000|2021-09-18 23:12:30|544.4|540.3|545.03|540.93|545.06|540.96|544.39|540.29|28
1632006760000|2021-09-18 23:12:40|545.04|540.94|543.69|539.59|545.06|540.96|543.69|539.59|30
1632006770000|2021-09-18 23:12:50|543.83|539.73|542.99|538.89|543.83|539.73|542.75|538.65|33
1632006780000|2021-09-18 23:13:00|543|538.9|543.33|539.23|543.33|539.23|542.94|538.84|34
1632006790000|2021-09-18 23:13:10|543.34|539.24|543.16|539.06|543.54|539.44|543.14|539.04|34
1632006800000|2021-09-18 23:13:20|543.17|539.07|543.01|538.91|543.17|539.07|542.67|538.57|29
1632006810000|2021-09-18 23:13:30|542.97|538.87|542.89|538.79|543.04|538.94|542.75|538.65|28
1632006820000|2021-09-18 23:13:40|542.88|538.78|543.75|539.65|543.75|539.65|542.83|538.73|33
1632006830000|2021-09-18 23:13:50|543.74|539.64|544.33|540.23|544.38|540.28|543.7|539.6|30
1632006840000|2021-09-18 23:14:00|544.34|540.24|544.36|540.26|544.6|540.5|544.23|540.13|26
1632006850000|2021-09-18 23:14:10|544.37|540.27|544.23|540.13|544.39|540.29|544.07|539.97|19
1632006860000|2021-09-18 23:14:20|544.22|540.12|544.36|540.26|544.59|540.49|544.22|540.12|25
1632006870000|2021-09-18 23:14:30|544.35|540.25|544.03|539.93|544.35|540.25|544|539.9|31
1632006880000|2021-09-18 23:14:40|544.02|539.92|543.88|539.78|544.03|539.93|543.86|539.76|12
1632006890000|2021-09-18 23:14:50|543.89|539.79|543.9|539.8|543.91|539.81|543.8|539.7|17
1632006900000|2021-09-18 23:15:00|544|539.9|544.33|540.23|544.33|540.23|544|539.9|25
1632006910000|2021-09-18 23:15:10|544.32|540.22|544.56|540.46|544.79|540.69|544.32|540.22|28
1632006920000|2021-09-18 23:15:20|544.6|540.5|544.89|540.79|544.91|540.81|544.6|540.5|21
1632006930000|2021-09-18 23:15:30|544.85|540.75|544.79|540.69|544.95|540.85|544.73|540.63|19
1632006940000|2021-09-18 23:15:40|544.78|540.68|545.47|541.37|545.47|541.37|544.74|540.64|27
1632006950000|2021-09-18 23:15:50|545.46|541.36|545.01|540.91|545.49|541.39|545.01|540.91|22
1632006960000|2021-09-18 23:16:00|545.02|540.92|544.76|540.66|545.02|540.92|544.66|540.56|23
1632006970000|2021-09-18 23:16:10|544.74|540.64|544.75|540.65|544.87|540.77|544.59|540.49|20
1632006980000|2021-09-18 23:16:20|544.74|540.64|544.79|540.69|544.82|540.72|544.74|540.64|8
1632006990000|2021-09-18 23:16:30|544.78|540.68|544.51|540.41|544.89|540.79|544.47|540.37|25
1632007000000|2021-09-18 23:16:40|544.52|540.42|544.2|540.1|544.54|540.44|544.18|540.08|18
1632007010000|2021-09-18 23:16:50|544.19|540.09|544.12|540.02|544.19|540.09|544.1|540|13
1632007020000|2021-09-18 23:17:00|544.11|540.01|544.23|540.13|544.32|540.22|544.11|540.01|21
1632007030000|2021-09-18 23:17:10|544.24|540.14|544.2|540.1|544.24|540.14|544.18|540.08|16
1632007040000|2021-09-18 23:17:20|544.23|540.13|544.44|540.34|544.44|540.34|544.23|540.13|16
1632007050000|2021-09-18 23:17:30|544.48|540.38|544.84|540.74|544.86|540.76|544.48|540.38|25
1632007060000|2021-09-18 23:17:40|544.85|540.75|544.94|540.84|544.94|540.84|544.84|540.74|11
1632007070000|2021-09-18 23:17:50|544.93|540.83|544.86|540.76|544.93|540.83|544.86|540.76|9
1632007080000|2021-09-18 23:18:00|544.87|540.77|544.39|540.29|544.87|540.77|544.39|540.29|23
1632007090000|2021-09-18 23:18:10|544.38|540.28|544.69|540.59|544.69|540.59|544.01|539.91|30
1632007100000|2021-09-18 23:18:20|544.7|540.6|544.88|540.78|544.92|540.82|544.55|540.45|28
1632007110000|2021-09-18 23:18:30|544.86|540.76|544.68|540.58|544.86|540.76|544.67|540.57|15
1632007120000|2021-09-18 23:18:40|544.66|540.56|544.72|540.62|544.72|540.62|544.54|540.44|17
1632007130000|2021-09-18 23:18:50|544.73|540.63|544.67|540.57|544.84|540.74|544.67|540.57|16
1632007140000|2021-09-18 23:19:00|544.62|540.52|544.59|540.49|544.66|540.56|544.59|540.49|15
1632007150000|2021-09-18 23:19:10|544.6|540.5|544.55|540.45|544.6|540.5|544.49|540.39|21
1632007160000|2021-09-18 23:19:20|544.56|540.46|544.31|540.21|544.56|540.46|544.29|540.19|12
1632007170000|2021-09-18 23:19:30|544.37|540.27|544.11|540.01|544.37|540.27|544.09|539.99|20
1632007180000|2021-09-18 23:19:40|544.09|539.99|544.47|540.37|544.47|540.37|544.06|539.96|23
1632007190000|2021-09-18 23:19:50|544.46|540.36|544.51|540.41|544.51|540.41|544.45|540.35|8
1632007200000|2021-09-18 23:20:00|544.52|540.42|544.42|540.32|544.52|540.42|544.41|540.31|13
1632007210000|2021-09-18 23:20:10|544.41|540.31|544.43|540.33|544.43|540.33|544.32|540.22|6
1632007220000|2021-09-18 23:20:20|544.48|540.38|544.52|540.42|544.6|540.5|544.42|540.32|18
1632007230000|2021-09-18 23:20:30|544.51|540.41|544.33|540.23|544.58|540.48|544.32|540.22|24
1632007240000|2021-09-18 23:20:40|544.28|540.18|544.18|540.08|544.28|540.18|544.17|540.07|15
1632007250000|2021-09-18 23:20:50|544.17|540.07|544.15|540.05|544.19|540.09|544.09|539.99|21
1632007260000|2021-09-18 23:21:00|544.14|540.04|544.2|540.1|544.2|540.1|544.14|540.04|9
1632007270000|2021-09-18 23:21:10|544.18|540.08|544.09|539.99|544.18|540.08|544.09|539.99|22
1632007280000|2021-09-18 23:21:20|544.08|539.98|544.14|540.04|544.18|540.08|544.08|539.98|22
1632007290000|2021-09-18 23:21:30|544.17|540.07|544.07|539.97|544.17|540.07|544.03|539.93|15
1632007300000|2021-09-18 23:21:40|544.08|539.98|544.01|539.91|544.11|540.01|543.99|539.89|18
1632007310000|2021-09-18 23:21:50|544.02|539.92|543.94|539.84|544.02|539.92|543.94|539.84|12
1632007320000|2021-09-18 23:22:00|543.95|539.85|544.04|539.94|544.04|539.94|543.91|539.81|8
1632007330000|2021-09-18 23:22:10|544.05|539.95|544.1|540|544.1|540|544.05|539.95|8
1632007340000|2021-09-18 23:22:20|544.13|540.03|544.18|540.08|544.18|540.08|544.13|540.03|6
1632007350000|2021-09-18 23:22:30|544.16|540.06|545.08|540.98|545.08|540.98|544.16|540.06|25
1632007360000|2021-09-18 23:22:40|545.09|540.99|545|540.9|545.19|541.09|544.98|540.88|16
1632007370000|2021-09-18 23:22:50|544.98|540.88|544.9|540.8|545.03|540.93|544.9|540.8|15
1632007380000|2021-09-18 23:23:00|544.89|540.79|545.06|540.96|545.06|540.96|544.83|540.73|18
1632007390000|2021-09-18 23:23:10|545.05|540.95|545.1|541|545.17|541.07|545.05|540.95|19
1632007400000|2021-09-18 23:23:20|545.12|541.02|544.86|540.76|545.12|541.02|544.84|540.74|13
1632007410000|2021-09-18 23:23:30|544.84|540.74|544.35|540.25|544.87|540.77|544.34|540.24|25
1632007420000|2021-09-18 23:23:40|544.37|540.27|544.63|540.53|544.63|540.53|544.25|540.15|17
1632007430000|2021-09-18 23:23:50|544.76|540.66|544.75|540.65|544.76|540.66|544.7|540.6|9
1632007440000|2021-09-18 23:24:00|544.71|540.61|545|540.9|545|540.9|544.71|540.61|11
1632007450000|2021-09-18 23:24:10|545.01|540.91|544.87|540.77|545.07|540.97|544.87|540.77|16
1632007460000|2021-09-18 23:24:20|544.85|540.75|544.79|540.69|544.85|540.75|544.79|540.69|10
1632007470000|2021-09-18 23:24:30|544.97|540.87|545.26|541.16|545.32|541.22|544.97|540.87|16
1632007480000|2021-09-18 23:24:40|545.24|541.14|545.37|541.27|545.37|541.27|545.24|541.14|10
1632007490000|2021-09-18 23:24:50|545.47|541.37|545.54|541.44|545.54|541.44|545.45|541.35|12
1632007500000|2021-09-18 23:25:00|545.52|541.42|545.39|541.29|545.52|541.42|545.39|541.29|15
1632007510000|2021-09-18 23:25:10|545.37|541.27|545.39|541.29|545.44|541.34|545.37|541.27|20
1632007520000|2021-09-18 23:25:20|545.38|541.28|545.17|541.07|545.38|541.28|545.16|541.06|17
1632007530000|2021-09-18 23:25:30|545.15|541.05|545.03|540.93|545.2|541.1|545.01|540.91|23
1632007540000|2021-09-18 23:25:40|545.01|540.91|544.98|540.88|545.03|540.93|544.98|540.88|5
1632007550000|2021-09-18 23:25:50|544.99|540.89|544.99|540.89|545.01|540.91|544.98|540.88|8
1632007560000|2021-09-18 23:26:00|544.98|540.88|544.96|540.86|544.99|540.89|544.91|540.81|10
1632007570000|2021-09-18 23:26:10|544.95|540.85|545.08|540.98|545.09|540.99|544.95|540.85|13
1632007580000|2021-09-18 23:26:20|545.07|540.97|545.1|541|545.11|541.01|545.05|540.95|10
1632007590000|2021-09-18 23:26:30|545.11|541.01|545.06|540.96|545.12|541.02|545.03|540.93|13
1632007600000|2021-09-18 23:26:40|545.07|540.97|545.11|541.01|545.14|541.04|545.04|540.94|15
1632007610000|2021-09-18 23:26:50|545.12|541.02|545.09|540.99|545.29|541.19|545.08|540.98|21
1632007620000|2021-09-18 23:27:00|545.1|541|545.13|541.03|545.16|541.06|545.07|540.97|13
1632007630000|2021-09-18 23:27:10|545.14|541.04|545.2|541.1|545.26|541.16|545.14|541.04|18
1632007640000|2021-09-18 23:27:20|545.21|541.11|545.17|541.07|545.21|541.11|545.15|541.05|10
1632007650000|2021-09-18 23:27:30|545.16|541.06|545.06|540.96|545.17|541.07|545.06|540.96|14
1632007660000|2021-09-18 23:27:40|545.05|540.95|545.05|540.95|545.07|540.97|545.04|540.94|4
1632007670000|2021-09-18 23:27:50|545.07|540.97|545.26|541.16|545.28|541.18|545.05|540.95|20
1632007680000|2021-09-18 23:28:00|545.28|541.18|545.23|541.13|545.29|541.19|545.23|541.13|13
1632007690000|2021-09-18 23:28:10|545.24|541.14|545.14|541.04|545.24|541.14|545.14|541.04|12
1632007700000|2021-09-18 23:28:20|545.12|541.02|545.42|541.32|545.42|541.32|545.1|541|14
1632007710000|2021-09-18 23:28:30|545.49|541.39|545.47|541.37|545.52|541.42|545.46|541.36|9
1632007720000|2021-09-18 23:28:40|545.43|541.33|545.34|541.24|545.43|541.33|545.23|541.13|21
1632007730000|2021-09-18 23:28:50|545.33|541.23|545.5|541.4|545.54|541.44|545.33|541.23|16
1632007740000|2021-09-18 23:29:00|545.49|541.39|545.56|541.46|545.57|541.47|545.49|541.39|10
1632007750000|2021-09-18 23:29:10|545.58|541.48|546.21|542.11|546.21|542.11|545.58|541.48|25
1632007760000|2021-09-18 23:29:20|546.25|542.15|546.89|542.79|547|542.9|546.25|542.15|27
1632007770000|2021-09-18 23:29:30|546.88|542.78|546.69|542.59|546.88|542.78|546.59|542.49|18
1632007780000|2021-09-18 23:29:40|546.7|542.6|547.39|543.29|547.39|543.29|546.69|542.59|26
1632007790000|2021-09-18 23:29:50|547.44|543.34|547.26|543.16|547.52|543.42|547.23|543.13|25
1632007800000|2021-09-18 23:30:00|547.35|543.25|546.49|542.39|547.4|543.3|546.48|542.38|35
1632007810000|2021-09-18 23:30:10|546.48|542.38|546.45|542.35|546.57|542.47|546.44|542.34|19
1632007820000|2021-09-18 23:30:20|546.44|542.34|545.96|541.86|546.44|542.34|545.96|541.86|24
1632007830000|2021-09-18 23:30:30|545.95|541.85|546.17|542.07|546.17|542.07|545.95|541.85|18
1632007840000|2021-09-18 23:30:40|546.19|542.09|546.66|542.56|546.66|542.56|546.15|542.05|26
1632007850000|2021-09-18 23:30:50|546.69|542.59|546.75|542.65|546.76|542.66|546.66|542.56|21
1632007860000|2021-09-18 23:31:00|546.76|542.66|547.28|543.18|547.46|543.36|546.76|542.66|28
1632007870000|2021-09-18 23:31:10|547.31|543.21|547.52|543.42|547.53|543.43|547.31|543.21|22
1632007880000|2021-09-18 23:31:20|547.65|543.55|547.12|543.02|547.77|543.67|547.12|543.02|32
1632007890000|2021-09-18 23:31:30|547.13|543.03|546.99|542.89|547.13|543.03|546.99|542.89|16
1632007900000|2021-09-18 23:31:40|546.98|542.88|546.73|542.63|546.98|542.88|546.67|542.57|18
1632007910000|2021-09-18 23:31:50|546.9|542.8|547.43|543.33|547.43|543.33|546.9|542.8|29
1632007920000|2021-09-18 23:32:00|547.45|543.35|547.63|543.53|547.63|543.53|547.44|543.34|17
1632007930000|2021-09-18 23:32:10|547.61|543.51|547.36|543.26|547.61|543.51|547.36|543.26|21
1632007940000|2021-09-18 23:32:20|547.23|543.13|547.52|543.42|547.56|543.46|547.17|543.07|25
1632007950000|2021-09-18 23:32:30|547.5|543.4|547.46|543.36|547.63|543.53|547.46|543.36|22
1632007960000|2021-09-18 23:32:40|547.42|543.32|547.58|543.48|547.59|543.49|547.39|543.29|20
1632007970000|2021-09-18 23:32:50|547.61|543.51|547.56|543.46|547.61|543.51|547.46|543.36|16
1632007980000|2021-09-18 23:33:00|547.55|543.45|547.64|543.54|547.67|543.57|547.55|543.45|14
1632007990000|2021-09-18 23:33:10|547.63|543.53|547.33|543.23|547.63|543.53|547.33|543.23|22
1632008000000|2021-09-18 23:33:20|547.28|543.18|547.28|543.18|547.3|543.2|547.27|543.17|7
1632008010000|2021-09-18 23:33:30|547.27|543.17|547.77|543.67|547.81|543.71|547.25|543.15|21
1632008020000|2021-09-18 23:33:40|547.79|543.69|548.57|544.47|548.57|544.47|547.78|543.68|26
1632008030000|2021-09-18 23:33:50|548.58|544.48|548.62|544.52|548.82|544.72|548.57|544.47|29
1632008040000|2021-09-18 23:34:00|548.63|544.53|548.86|544.76|548.87|544.77|548.63|544.53|22
1632008050000|2021-09-18 23:34:10|549.07|544.97|549.09|544.99|549.12|545.02|548.92|544.82|20
1632008060000|2021-09-18 23:34:20|549.1|545|549.17|545.07|549.28|545.18|549.1|545|21
1632008070000|2021-09-18 23:34:30|549.14|545.04|549.07|544.97|549.14|545.04|549|544.9|27
1632008080000|2021-09-18 23:34:40|549.08|544.98|549.02|544.92|549.12|545.02|548.99|544.89|23
1632008090000|2021-09-18 23:34:50|548.98|544.88|548.93|544.83|548.98|544.88|548.9|544.8|13
1632008100000|2021-09-18 23:35:00|548.92|544.82|548.88|544.78|549.04|544.94|548.85|544.75|27
1632008110000|2021-09-18 23:35:10|548.79|544.69|548.48|544.38|548.82|544.72|548.41|544.31|29
1632008120000|2021-09-18 23:35:20|548.5|544.4|548.14|544.04|548.58|544.48|548.09|543.99|29
1632008130000|2021-09-18 23:35:30|548.15|544.05|548.26|544.16|548.26|544.16|548.14|544.04|21
1632008140000|2021-09-18 23:35:40|548.25|544.15|548.02|543.92|548.25|544.15|548.02|543.92|27
1632008150000|2021-09-18 23:35:50|548|543.9|548.02|543.92|548.02|543.92|547.97|543.87|16
1632008160000|2021-09-18 23:36:00|547.99|543.89|547.95|543.85|548.02|543.92|547.95|543.85|16
1632008170000|2021-09-18 23:36:10|547.94|543.84|548.06|543.96|548.22|544.12|547.94|543.84|26
1632008180000|2021-09-18 23:36:20|548.05|543.95|548.05|543.95|548.27|544.17|548.05|543.95|21
1632008190000|2021-09-18 23:36:30|548.04|543.94|548.07|543.97|548.21|544.11|548.04|543.94|25
1632008200000|2021-09-18 23:36:40|548.1|544|548.1|544|548.1|544|548.06|543.96|19
1632008210000|2021-09-18 23:36:50|548.12|544.02|547.66|543.56|548.12|544.02|547.63|543.53|25
1632008220000|2021-09-18 23:37:00|547.69|543.59|549.19|545.09|549.34|545.24|547.54|543.44|30
1632008230000|2021-09-18 23:37:10|549.15|545.05|549.11|545.01|549.15|545.05|548.92|544.82|25
1632008240000|2021-09-18 23:37:20|549.09|544.99|549.28|545.18|549.29|545.19|549.09|544.99|17
1632008250000|2021-09-18 23:37:30|549.29|545.19|549.59|545.49|549.59|545.49|549.26|545.16|25
1632008260000|2021-09-18 23:37:40|549.56|545.46|550.09|545.99|550.18|546.08|549.56|545.46|29
1632008270000|2021-09-18 23:37:50|550.12|546.02|549.93|545.83|550.21|546.11|549.93|545.83|17
1632008280000|2021-09-18 23:38:00|549.92|545.82|549.86|545.76|549.92|545.82|549.75|545.65|18
1632008290000|2021-09-18 23:38:10|549.87|545.77|550.14|546.04|550.16|546.06|549.86|545.76|20
1632008300000|2021-09-18 23:38:20|550.13|546.03|550.06|545.96|550.13|546.03|550.04|545.94|20
1632008310000|2021-09-18 23:38:30|550.1|546|550.45|546.35|550.51|546.41|550.1|546|22
1632008320000|2021-09-18 23:38:40|550.37|546.27|550.13|546.03|550.37|546.27|549.99|545.89|25
1632008330000|2021-09-18 23:38:50|550.07|545.97|550.03|545.93|550.08|545.98|549.97|545.87|20
1632008340000|2021-09-18 23:39:00|550.02|545.92|550|545.9|550.02|545.92|549.95|545.85|8
1632008350000|2021-09-18 23:39:10|550.01|545.91|549.52|545.42|550.04|545.94|549.47|545.37|21
1632008360000|2021-09-18 23:39:20|549.54|545.44|549.75|545.65|549.76|545.66|549.54|545.44|18
1632008370000|2021-09-18 23:39:30|549.79|545.69|549.98|545.88|549.99|545.89|549.64|545.54|21
1632008380000|2021-09-18 23:39:40|549.99|545.89|549.83|545.73|549.99|545.89|549.83|545.73|14
1632008390000|2021-09-18 23:39:50|549.82|545.72|549.84|545.74|549.85|545.75|549.76|545.66|14
1632008400000|2021-09-18 23:40:00|549.83|545.73|549.85|545.75|549.87|545.77|549.83|545.73|13
1632008410000|2021-09-18 23:40:10|549.84|545.74|549.88|545.78|549.88|545.78|549.83|545.73|11
1632008420000|2021-09-18 23:40:20|549.9|545.8|549.98|545.88|549.99|545.89|549.9|545.8|12
1632008430000|2021-09-18 23:40:30|550|545.9|549.91|545.81|550|545.9|549.9|545.8|12
1632008440000|2021-09-18 23:40:40|549.93|545.83|550.04|545.94|550.04|545.94|549.92|545.82|16
1632008450000|2021-09-18 23:40:50|550.16|546.06|550.33|546.23|550.38|546.28|550.16|546.06|16
1632008460000|2021-09-18 23:41:00|550.32|546.22|550.24|546.14|550.37|546.27|550.24|546.14|14
1632008470000|2021-09-18 23:41:10|550.23|546.13|550.14|546.04|550.23|546.13|550.1|546|16
1632008480000|2021-09-18 23:41:20|550.12|546.02|550.18|546.08|550.2|546.1|550.12|546.02|15
1632008490000|2021-09-18 23:41:30|550.19|546.09|550.23|546.13|550.26|546.16|550.1|546|21
1632008500000|2021-09-18 23:41:40|550.22|546.12|550.23|546.13|550.23|546.13|550.17|546.07|13
1632008510000|2021-09-18 23:41:50|550.21|546.11|550.24|546.14|550.25|546.15|550.21|546.11|7
1632008520000|2021-09-18 23:42:00|550.25|546.15|550.18|546.08|550.58|546.48|550.18|546.08|32
1632008530000|2021-09-18 23:42:10|550.17|546.07|550.38|546.28|550.38|546.28|550.15|546.05|27
1632008540000|2021-09-18 23:42:20|550.47|546.37|550.52|546.42|550.59|546.49|550.47|546.37|16
1632008550000|2021-09-18 23:42:30|550.51|546.41|550.56|546.46|550.56|546.46|550.47|546.37|20
1632008560000|2021-09-18 23:42:40|550.58|546.48|550.39|546.29|550.61|546.51|550.38|546.28|22
1632008570000|2021-09-18 23:42:50|550.38|546.28|550.23|546.13|550.4|546.3|550.19|546.09|22
1632008580000|2021-09-18 23:43:00|550.27|546.17|550.28|546.18|550.32|546.22|550.26|546.16|14
1632008590000|2021-09-18 23:43:10|550.29|546.19|550.13|546.03|550.29|546.19|550.13|546.03|18
1632008600000|2021-09-18 23:43:20|550.16|546.06|550.14|546.04|550.16|546.06|550.12|546.02|15
1632008610000|2021-09-18 23:43:30|550.12|546.02|550.13|546.03|550.14|546.04|550.11|546.01|15
1632008620000|2021-09-18 23:43:40|550.14|546.04|550.33|546.23|550.33|546.23|550.11|546.01|18
1632008630000|2021-09-18 23:43:50|550.31|546.21|550.25|546.15|550.31|546.21|550.23|546.13|8
1632008640000|2021-09-18 23:44:00|550.23|546.13|550.16|546.06|550.23|546.13|550.15|546.05|13
1632008650000|2021-09-18 23:44:10|550.15|546.05|550.16|546.06|550.26|546.16|550.12|546.02|26
1632008660000|2021-09-18 23:44:20|550.18|546.08|550.16|546.06|550.21|546.11|550.16|546.06|8
1632008670000|2021-09-18 23:44:30|550.1|546|550.06|545.96|550.1|546|550.02|545.92|16
1632008680000|2021-09-18 23:44:40|550.07|545.97|550|545.9|550.07|545.97|549.99|545.89|11
1632008690000|2021-09-18 23:44:50|549.99|545.89|549.69|545.59|549.99|545.89|549.65|545.55|27
1632008700000|2021-09-18 23:45:00|549.65|545.55|549.73|545.63|549.73|545.63|549.61|545.51|21
1632008710000|2021-09-18 23:45:10|549.71|545.61|549.72|545.62|549.73|545.63|549.7|545.6|20
1632008720000|2021-09-18 23:45:20|549.69|545.59|549.24|545.14|549.69|545.59|549.24|545.14|28
1632008730000|2021-09-18 23:45:30|549.23|545.13|549.14|545.04|549.24|545.14|549.11|545.01|14
1632008740000|2021-09-18 23:45:40|549.22|545.12|549.38|545.28|549.39|545.29|549.22|545.12|21
1632008750000|2021-09-18 23:45:50|549.39|545.29|549.47|545.37|549.54|545.44|549.39|545.29|20
1632008760000|2021-09-18 23:46:00|549.45|545.35|549.34|545.24|549.45|545.35|549.32|545.22|18
1632008770000|2021-09-18 23:46:10|549.32|545.22|549.22|545.12|549.34|545.24|549.22|545.12|19
1632008780000|2021-09-18 23:46:20|549.24|545.14|549.24|545.14|549.27|545.17|549.22|545.12|13
1632008790000|2021-09-18 23:46:30|549.25|545.15|549.23|545.13|549.25|545.15|549.21|545.11|14
1632008800000|2021-09-18 23:46:40|549.21|545.11|549.23|545.13|549.24|545.14|549.21|545.11|6
1632008810000|2021-09-18 23:46:50|549.22|545.12|549.29|545.19|549.29|545.19|549.21|545.11|10
1632008820000|2021-09-18 23:47:00|549.27|545.17|549.35|545.25|549.36|545.26|549.27|545.17|7
1632008830000|2021-09-18 23:47:10|549.36|545.26|549.38|545.28|549.45|545.35|549.31|545.21|22
1632008840000|2021-09-18 23:47:20|549.41|545.31|549.37|545.27|549.45|545.35|549.36|545.26|19
1632008850000|2021-09-18 23:47:30|549.36|545.26|549.43|545.33|549.48|545.38|549.36|545.26|24
1632008860000|2021-09-18 23:47:40|549.45|545.35|549.35|545.25|549.47|545.37|549.35|545.25|18
1632008870000|2021-09-18 23:47:50|549.31|545.21|549.19|545.09|549.32|545.22|549.19|545.09|20
1632008880000|2021-09-18 23:48:00|549.18|545.08|549.17|545.07|549.18|545.08|549.16|545.06|6
1632008890000|2021-09-18 23:48:10|549.16|545.06|548.69|544.59|549.18|545.08|548.69|544.59|22
1632008900000|2021-09-18 23:48:20|548.68|544.58|548.64|544.54|548.74|544.64|548.61|544.51|20
1632008910000|2021-09-18 23:48:30|548.61|544.51|548.39|544.29|548.61|544.51|548.39|544.29|14
1632008920000|2021-09-18 23:48:40|548.41|544.31|548.24|544.14|548.41|544.31|548.18|544.08|22
1632008930000|2021-09-18 23:48:50|548.22|544.12|547.8|543.7|548.24|544.14|547.73|543.63|28
1632008940000|2021-09-18 23:49:00|547.81|543.71|547.97|543.87|548.26|544.16|547.8|543.7|25
1632008950000|2021-09-18 23:49:10|547.96|543.86|547.91|543.81|548.06|543.96|547.86|543.76|17
1632008960000|2021-09-18 23:49:20|547.86|543.76|547.59|543.49|547.86|543.76|547.59|543.49|18
1632008970000|2021-09-18 23:49:30|547.58|543.48|547.35|543.25|547.58|543.48|547.26|543.16|20
1632008980000|2021-09-18 23:49:40|547.34|543.24|547.45|543.35|547.47|543.37|547.19|543.09|24
1632008990000|2021-09-18 23:49:50|547.47|543.37|547.4|543.3|547.49|543.39|547.35|543.25|19
1632009000000|2021-09-18 23:50:00|547.37|543.27|547.63|543.53|547.66|543.56|547.37|543.27|16
1632009010000|2021-09-18 23:50:10|547.6|543.5|547.54|543.44|547.6|543.5|547.54|543.44|12
1632009020000|2021-09-18 23:50:20|547.51|543.41|547.77|543.67|547.77|543.67|547.51|543.41|11
1632009030000|2021-09-18 23:50:30|547.81|543.71|547.85|543.75|547.85|543.75|547.81|543.71|7
1632009040000|2021-09-18 23:50:40|547.84|543.74|547.88|543.78|547.93|543.83|547.84|543.74|15
1632009050000|2021-09-18 23:50:50|547.89|543.79|547.93|543.83|548.02|543.92|547.89|543.79|16
1632009060000|2021-09-18 23:51:00|547.91|543.81|547.92|543.82|547.94|543.84|547.91|543.81|8
1632009070000|2021-09-18 23:51:10|547.93|543.83|547.96|543.86|548.01|543.91|547.93|543.83|12
1632009080000|2021-09-18 23:51:20|547.97|543.87|547.81|543.71|547.99|543.89|547.81|543.71|24
1632009090000|2021-09-18 23:51:30|547.8|543.7|547.74|543.64|547.82|543.72|547.74|543.64|14
1632009100000|2021-09-18 23:51:40|547.73|543.63|547.78|543.68|547.78|543.68|547.71|543.61|11
1632009110000|2021-09-18 23:51:50|547.76|543.66|547.51|543.41|547.76|543.66|547.51|543.41|20
1632009120000|2021-09-18 23:52:00|547.52|543.42|547.55|543.45|547.7|543.6|547.49|543.39|25
1632009130000|2021-09-18 23:52:10|547.54|543.44|547.52|543.42|547.55|543.45|547.51|543.41|10
1632009140000|2021-09-18 23:52:20|547.53|543.43|547.51|543.41|547.59|543.49|547.51|543.41|14
1632009150000|2021-09-18 23:52:30|547.52|543.42|547.34|543.24|547.52|543.42|547.34|543.24|11
1632009160000|2021-09-18 23:52:40|547.35|543.25|547.27|543.17|547.35|543.25|547.27|543.17|19
1632009170000|2021-09-18 23:52:50|547.29|543.19|547.28|543.18|547.29|543.19|547.23|543.13|13
1632009180000|2021-09-18 23:53:00|547.29|543.19|547.33|543.23|547.35|543.25|547.28|543.18|16
1632009190000|2021-09-18 23:53:10|547.34|543.24|547.32|543.22|547.34|543.24|547.3|543.2|13
1632009200000|2021-09-18 23:53:20|547.3|543.2|547.51|543.41|547.53|543.43|547.3|543.2|18
1632009210000|2021-09-18 23:53:30|547.49|543.39|547.5|543.4|547.51|543.41|547.48|543.38|18
1632009220000|2021-09-18 23:53:40|547.48|543.38|547.47|543.37|547.5|543.4|547.47|543.37|15
1632009230000|2021-09-18 23:53:50|547.4|543.3|547.84|543.74|547.84|543.74|547.38|543.28|26
1632009240000|2021-09-18 23:54:00|547.86|543.76|548.48|544.38|548.55|544.45|547.86|543.76|23
1632009250000|2021-09-18 23:54:10|548.47|544.37|548.8|544.7|548.8|544.7|548.39|544.29|24
1632009260000|2021-09-18 23:54:20|548.82|544.72|548.95|544.85|548.97|544.87|548.82|544.72|9
1632009270000|2021-09-18 23:54:30|548.96|544.86|549.39|545.29|549.39|545.29|548.96|544.86|24
1632009280000|2021-09-18 23:54:40|549.38|545.28|549.39|545.29|549.39|545.29|549.31|545.21|15
1632009290000|2021-09-18 23:54:50|549.4|545.3|549.19|545.09|549.4|545.3|549.19|545.09|18
1632009300000|2021-09-18 23:55:00|549.17|545.07|549.19|545.09|549.19|545.09|549.08|544.98|16
1632009310000|2021-09-18 23:55:10|549.21|545.11|549.36|545.26|549.36|545.26|549.2|545.1|13
1632009320000|2021-09-18 23:55:20|549.41|545.31|549.36|545.26|549.44|545.34|549.35|545.25|12
1632009330000|2021-09-18 23:55:30|549.38|545.28|549.6|545.5|549.6|545.5|549.29|545.19|20
1632009340000|2021-09-18 23:55:40|549.62|545.52|549.83|545.73|549.86|545.76|549.62|545.52|20
1632009350000|2021-09-18 23:55:50|549.9|545.8|549.95|545.85|549.95|545.85|549.9|545.8|9
1632009360000|2021-09-18 23:56:00|549.94|545.84|549.9|545.8|550.01|545.91|549.77|545.67|26
1632009370000|2021-09-18 23:56:10|549.93|545.83|550.21|546.11|550.21|546.11|549.91|545.81|25
1632009380000|2021-09-18 23:56:20|550.2|546.1|549.71|545.61|550.22|546.12|549.71|545.61|21
1632009390000|2021-09-18 23:56:30|549.73|545.63|549.79|545.69|549.98|545.88|549.71|545.61|32
1632009400000|2021-09-18 23:56:40|549.77|545.67|549.38|545.28|549.77|545.67|549.37|545.27|17
1632009410000|2021-09-18 23:56:50|549.29|545.19|548.83|544.73|549.29|545.19|548.83|544.73|29
1632009420000|2021-09-18 23:57:00|548.84|544.74|548.29|544.19|548.84|544.74|548.29|544.19|30
1632009430000|2021-09-18 23:57:10|548.28|544.18|548.18|544.08|548.29|544.19|548.01|543.91|24
1632009440000|2021-09-18 23:57:20|548.19|544.09|548.49|544.39|548.49|544.39|548.15|544.05|21
1632009450000|2021-09-18 23:57:30|548.5|544.4|548.6|544.5|548.63|544.53|548.5|544.4|21
1632009460000|2021-09-18 23:57:40|548.61|544.51|548.85|544.75|548.87|544.77|548.61|544.51|15
1632009470000|2021-09-18 23:57:50|548.86|544.76|548.87|544.77|548.93|544.83|548.84|544.74|16
1632009480000|2021-09-18 23:58:00|548.9|544.8|549.34|545.24|549.34|545.24|548.9|544.8|25
1632009490000|2021-09-18 23:58:10|549.27|545.17|549.55|545.45|549.55|545.45|549.26|545.16|21
1632009500000|2021-09-18 23:58:20|549.53|545.43|549.46|545.36|549.53|545.43|549.45|545.35|18
1632009510000|2021-09-18 23:58:30|549.44|545.34|549.37|545.27|549.52|545.42|549.36|545.26|23
1632009520000|2021-09-18 23:58:40|549.38|545.28|549.43|545.33|549.43|545.33|549.38|545.28|17
1632009530000|2021-09-18 23:58:50|549.45|545.35|549.61|545.51|549.62|545.52|549.45|545.35|15
1632009540000|2021-09-18 23:59:00|549.59|545.49|549.73|545.63|549.73|545.63|549.52|545.42|27
1632009550000|2021-09-18 23:59:10|549.83|545.73|549.64|545.54|549.89|545.79|549.63|545.53|24
1632009560000|2021-09-18 23:59:20|549.63|545.53|549.28|545.18|549.64|545.54|549.28|545.18|21
1632009570000|2021-09-18 23:59:30|549.3|545.2|549.14|545.04|549.3|545.2|549.1|545|16
1632009580000|2021-09-18 23:59:40|549.1|545|548.93|544.83|549.1|545|548.93|544.83|10
1632009590000|2021-09-18 23:59:50|548.94|544.84|548.81|544.71|548.94|544.84|548.49|544.39|29
1632009600000|2021-09-19 00:00:00|548.85|544.75|548.85|544.75|548.89|544.79|548.85|544.75|8
1632009610000|2021-09-19 00:00:10|548.83|544.73|548.7|544.6|548.86|544.76|548.7|544.6|20
1632009620000|2021-09-19 00:00:20|548.72|544.62|548.67|544.57|548.72|544.62|548.66|544.56|11
1632009630000|2021-09-19 00:00:30|548.65|544.55|548.55|544.45|548.65|544.55|548.55|544.45|6
1632009640000|2021-09-19 00:00:40|548.56|544.46|548.64|544.54|548.67|544.57|548.53|544.43|25
1632009650000|2021-09-19 00:00:50|548.63|544.53|548.48|544.38|548.79|544.69|548.48|544.38|22
1632009660000|2021-09-19 00:01:00|548.47|544.37|548.58|544.48|548.59|544.49|548.45|544.35|22
1632009670000|2021-09-19 00:01:10|548.6|544.5|548.46|544.36|548.69|544.59|548.44|544.34|25
1632009680000|2021-09-19 00:01:20|548.44|544.34|548.25|544.15|548.44|544.34|548.24|544.14|13
1632009690000|2021-09-19 00:01:30|548.18|544.08|547.88|543.78|548.22|544.12|547.85|543.75|27
1632009700000|2021-09-19 00:01:40|547.86|543.76|547.85|543.75|547.9|543.8|547.85|543.75|12
1632009710000|2021-09-19 00:01:50|547.84|543.74|547.68|543.58|547.86|543.76|547.68|543.58|17
1632009720000|2021-09-19 00:02:00|547.57|543.47|547.06|542.96|547.57|543.47|546.86|542.76|28
1632009730000|2021-09-19 00:02:10|547.07|542.97|548.3|544.2|548.45|544.35|547.07|542.97|35
1632009740000|2021-09-19 00:02:20|548.35|544.25|548.31|544.21|548.68|544.58|548.31|544.21|35
1632009750000|2021-09-19 00:02:30|548.33|544.23|548.21|544.11|548.34|544.24|548.02|543.92|29
1632009760000|2021-09-19 00:02:40|548.28|544.18|548.6|544.5|548.63|544.53|548.28|544.18|30
1632009770000|2021-09-19 00:02:50|548.61|544.51|548.42|544.32|548.62|544.52|548.39|544.29|22
1632009780000|2021-09-19 00:03:00|548.41|544.31|548.55|544.45|548.55|544.45|548.37|544.27|16
1632009790000|2021-09-19 00:03:10|548.56|544.46|549.75|545.65|549.75|545.65|548.56|544.46|33
1632009800000|2021-09-19 00:03:20|550.07|545.97|550.02|545.92|550.07|545.97|549.79|545.69|24
1632009810000|2021-09-19 00:03:30|550.03|545.93|550.21|546.11|550.21|546.11|549.84|545.74|18
1632009820000|2021-09-19 00:03:40|550.23|546.13|550.32|546.22|550.44|546.34|550.22|546.12|25
1632009830000|2021-09-19 00:03:50|550.29|546.19|550.14|546.04|550.29|546.19|549.7|545.6|29
1632009840000|2021-09-19 00:04:00|550.15|546.05|550.35|546.25|550.36|546.26|550.15|546.05|27
1632009850000|2021-09-19 00:04:10|550.36|546.26|550.94|546.84|550.94|546.84|550.33|546.23|19
1632009860000|2021-09-19 00:04:20|550.92|546.82|551.25|547.15|551.4|547.3|550.92|546.82|27
1632009870000|2021-09-19 00:04:30|551.24|547.14|551.51|547.41|551.51|547.41|551.24|547.14|19
1632009880000|2021-09-19 00:04:40|551.52|547.42|552.12|548.02|552.14|548.04|551.5|547.4|19
1632009890000|2021-09-19 00:04:50|552.14|548.04|552.14|548.04|552.61|548.51|551.93|547.83|34
1632009900000|2021-09-19 00:05:00|552.04|547.94|550.9|546.8|552.04|547.94|550.86|546.76|33
1632009910000|2021-09-19 00:05:10|550.86|546.76|550.85|546.75|550.96|546.86|550.71|546.61|27
1632009920000|2021-09-19 00:05:20|550.83|546.73|549.83|545.73|550.83|546.73|549.82|545.72|34
1632009930000|2021-09-19 00:05:30|549.84|545.74|549.78|545.68|549.88|545.78|549.61|545.51|29
1632009940000|2021-09-19 00:05:40|549.81|545.71|549.53|545.43|549.9|545.8|549.36|545.26|30
1632009950000|2021-09-19 00:05:50|549.59|545.49|549.32|545.22|549.59|545.49|549.32|545.22|30
1632009960000|2021-09-19 00:06:00|549.31|545.21|549.81|545.71|549.9|545.8|549.31|545.21|25
1632009970000|2021-09-19 00:06:10|549.82|545.72|549.74|545.64|549.82|545.72|549.69|545.59|24
1632009980000|2021-09-19 00:06:20|549.75|545.65|550.12|546.02|550.15|546.05|549.74|545.64|22
1632009990000|2021-09-19 00:06:30|550.13|546.03|549.1|545|550.13|546.03|549.1|545|27
1632010000000|2021-09-19 00:06:40|549.08|544.98|548.82|544.72|549.08|544.98|548.64|544.54|22
1632010010000|2021-09-19 00:06:50|548.85|544.75|548.83|544.73|548.94|544.84|548.79|544.69|24
1632010020000|2021-09-19 00:07:00|548.84|544.74|548.79|544.69|548.88|544.78|548.75|544.65|22
1632010030000|2021-09-19 00:07:10|548.77|544.67|548.26|544.16|548.79|544.69|548.15|544.05|32
1632010040000|2021-09-19 00:07:20|548.25|544.15|548.01|543.91|548.26|544.16|548.01|543.91|16
1632010050000|2021-09-19 00:07:30|548|543.9|547.58|543.48|548|543.9|547.58|543.48|24
1632010060000|2021-09-19 00:07:40|547.54|543.44|547.31|543.21|547.56|543.46|547.21|543.11|31
1632010070000|2021-09-19 00:07:50|547.32|543.22|547.5|543.4|547.62|543.52|547.31|543.21|20
1632010080000|2021-09-19 00:08:00|547.45|543.35|547.9|543.8|547.92|543.82|547.41|543.31|24
1632010090000|2021-09-19 00:08:10|547.93|543.83|547.89|543.79|548.13|544.03|547.89|543.79|24
1632010100000|2021-09-19 00:08:20|547.88|543.78|547.84|543.74|548.14|544.04|547.83|543.73|22
1632010110000|2021-09-19 00:08:30|547.9|543.8|547.87|543.77|548.04|543.94|547.84|543.74|20
1632010120000|2021-09-19 00:08:40|547.88|543.78|547.73|543.63|547.88|543.78|547.73|543.63|18
1632010130000|2021-09-19 00:08:50|547.74|543.64|547.67|543.57|547.82|543.72|547.64|543.54|28
1632010140000|2021-09-19 00:09:00|547.68|543.58|547.69|543.59|547.71|543.61|547.58|543.48|20
1632010150000|2021-09-19 00:09:10|547.71|543.61|547.04|542.94|547.72|543.62|547.04|542.94|23
1632010160000|2021-09-19 00:09:20|547.05|542.95|547.18|543.08|547.18|543.08|546.94|542.84|20
1632010170000|2021-09-19 00:09:30|547.19|543.09|547.1|543|547.2|543.1|546.99|542.89|25
1632010180000|2021-09-19 00:09:40|547.13|543.03|547.37|543.27|547.39|543.29|547.12|543.02|29
1632010190000|2021-09-19 00:09:50|547.38|543.28|547.36|543.26|547.38|543.28|547.33|543.23|14
1632010200000|2021-09-19 00:10:00|547.33|543.23|546.69|542.59|547.33|543.23|546.69|542.59|25
1632010210000|2021-09-19 00:10:10|546.68|542.58|545.92|541.82|546.68|542.58|545.91|541.81|27
1632010220000|2021-09-19 00:10:20|545.91|541.81|545.87|541.77|545.95|541.85|545.87|541.77|15
1632010230000|2021-09-19 00:10:30|545.88|541.78|545.82|541.72|546.01|541.91|545.72|541.62|20
1632010240000|2021-09-19 00:10:40|545.81|541.71|545.75|541.65|545.82|541.72|545.75|541.65|9
1632010250000|2021-09-19 00:10:50|545.8|541.7|545.75|541.65|545.8|541.7|545.74|541.64|8
1632010260000|2021-09-19 00:11:00|545.76|541.66|545.76|541.66|545.82|541.72|545.74|541.64|20
1632010270000|2021-09-19 00:11:10|545.78|541.68|545.52|541.42|545.81|541.71|545.51|541.41|20
1632010280000|2021-09-19 00:11:20|545.49|541.39|544.98|540.88|545.49|541.39|544.9|540.8|19
1632010290000|2021-09-19 00:11:30|544.99|540.89|545.2|541.1|545.49|541.39|544.95|540.85|29
1632010300000|2021-09-19 00:11:40|545.21|541.11|545.54|541.44|545.56|541.46|545.14|541.04|27
1632010310000|2021-09-19 00:11:50|545.56|541.46|545.67|541.57|545.7|541.6|545.52|541.42|22
1632010320000|2021-09-19 00:12:00|545.64|541.54|545.46|541.36|545.68|541.58|545.44|541.34|26
1632010330000|2021-09-19 00:12:10|545.4|541.3|545.07|540.97|545.4|541.3|545.03|540.93|21
1632010340000|2021-09-19 00:12:20|545.02|540.92|545.04|540.94|545.05|540.95|545|540.9|19
1632010350000|2021-09-19 00:12:30|545.05|540.95|545.47|541.37|545.58|541.48|545.03|540.93|21
1632010360000|2021-09-19 00:12:40|545.48|541.38|545.51|541.41|545.51|541.41|545.41|541.31|15
1632010370000|2021-09-19 00:12:50|545.5|541.4|545.6|541.5|545.65|541.55|545.5|541.4|16
1632010380000|2021-09-19 00:13:00|545.65|541.55|546.6|542.5|546.61|542.51|545.63|541.53|24
1632010390000|2021-09-19 00:13:10|546.61|542.51|546.74|542.64|546.74|542.64|546.58|542.48|22
1632010400000|2021-09-19 00:13:20|546.79|542.69|546.85|542.75|546.85|542.75|546.79|542.69|12
1632010410000|2021-09-19 00:13:30|546.84|542.74|546.93|542.83|546.93|542.83|546.79|542.69|11
1632010420000|2021-09-19 00:13:40|546.94|542.84|547.43|543.33|547.43|543.33|546.93|542.83|24
1632010430000|2021-09-19 00:13:50|547.44|543.34|547.42|543.32|547.48|543.38|547.39|543.29|19
1632010440000|2021-09-19 00:14:00|547.41|543.31|546.99|542.89|547.41|543.31|546.98|542.88|17
1632010450000|2021-09-19 00:14:10|546.98|542.88|547.2|543.1|547.2|543.1|546.98|542.88|13
1632010460000|2021-09-19 00:14:20|547.23|543.13|547.35|543.25|547.48|543.38|547.22|543.12|21
1632010470000|2021-09-19 00:14:30|547.34|543.24|547.38|543.28|547.39|543.29|547.34|543.24|8
1632010480000|2021-09-19 00:14:40|547.36|543.26|547.34|543.24|547.36|543.26|547.32|543.22|9
1632010490000|2021-09-19 00:14:50|547.35|543.25|547.38|543.28|547.43|543.33|547.34|543.24|11
1632010500000|2021-09-19 00:15:00|547.42|543.32|547.18|543.08|547.43|543.33|547.18|543.08|14
1632010510000|2021-09-19 00:15:10|547.17|543.07|546.94|542.84|547.17|543.07|546.92|542.82|18
1632010520000|2021-09-19 00:15:20|546.95|542.85|546.94|542.84|546.95|542.85|546.94|542.84|2
1632010530000|2021-09-19 00:15:30|546.92|542.82|546.81|542.71|546.92|542.82|546.74|542.64|10
1632010540000|2021-09-19 00:15:40|546.79|542.69|546.71|542.61|546.79|542.69|546.69|542.59|12
1632010550000|2021-09-19 00:15:50|546.72|542.62|546.67|542.57|546.72|542.62|546.66|542.56|8
1632010560000|2021-09-19 00:16:00|546.63|542.53|546.58|542.48|546.64|542.54|546.57|542.47|18
1632010570000|2021-09-19 00:16:10|546.59|542.49|546.45|542.35|546.59|542.49|546.44|542.34|23
1632010580000|2021-09-19 00:16:20|546.44|542.34|546.12|542.02|546.44|542.34|546.1|542|27
1632010590000|2021-09-19 00:16:30|546.09|541.99|546.24|542.14|546.25|542.15|546.08|541.98|18
1632010600000|2021-09-19 00:16:40|546.23|542.13|546.22|542.12|546.25|542.15|546.19|542.09|17
1632010610000|2021-09-19 00:16:50|546.23|542.13|546.17|542.07|546.31|542.21|546.17|542.07|22
1632010620000|2021-09-19 00:17:00|546.16|542.06|545.83|541.73|546.17|542.07|545.8|541.7|20
1632010630000|2021-09-19 00:17:10|545.81|541.71|545.73|541.63|545.83|541.73|545.72|541.62|12
1632010640000|2021-09-19 00:17:20|545.59|541.49|545.45|541.35|545.59|541.49|545.45|541.35|19
1632010650000|2021-09-19 00:17:30|545.49|541.39|545.21|541.11|545.49|541.39|545.21|541.11|15
1632010660000|2021-09-19 00:17:40|545.2|541.1|545.09|540.99|545.21|541.11|545.04|540.94|19
1632010670000|2021-09-19 00:17:50|545.08|540.98|544.89|540.79|545.08|540.98|544.89|540.79|23
1632010680000|2021-09-19 00:18:00|544.91|540.81|544.93|540.83|544.98|540.88|544.88|540.78|27
1632010690000|2021-09-19 00:18:10|545.01|540.91|545.09|540.99|545.11|541.01|545.01|540.91|12
1632010700000|2021-09-19 00:18:20|545.12|541.02|545.05|540.95|545.12|541.02|545.02|540.92|13
1632010710000|2021-09-19 00:18:30|545.06|540.96|545.09|540.99|545.09|540.99|544.99|540.89|26
1632010720000|2021-09-19 00:18:40|545.1|541|544.99|540.89|545.1|541|544.99|540.89|5
1632010730000|2021-09-19 00:18:50|545|540.9|545.11|541.01|545.11|541.01|545|540.9|16
1632010740000|2021-09-19 00:19:00|545.13|541.03|545.07|540.97|545.13|541.03|545.07|540.97|18
1632010750000|2021-09-19 00:19:10|545.06|540.96|544.92|540.82|545.06|540.96|544.92|540.82|19
1632010760000|2021-09-19 00:19:20|544.9|540.8|544.89|540.79|544.94|540.84|544.89|540.79|13
1632010770000|2021-09-19 00:19:30|544.88|540.78|544.89|540.79|544.92|540.82|544.88|540.78|20
1632010780000|2021-09-19 00:19:40|544.9|540.8|544.88|540.78|544.91|540.81|544.87|540.77|14
1632010790000|2021-09-19 00:19:50|544.9|540.8|544.9|540.8|544.91|540.81|544.87|540.77|12
1632010800000|2021-09-19 00:20:00|544.89|540.79|544.82|540.72|544.89|540.79|544.82|540.72|16
1632010810000|2021-09-19 00:20:10|544.84|540.74|544.81|540.71|544.84|540.74|544.8|540.7|20
1632010820000|2021-09-19 00:20:20|544.8|540.7|544.81|540.71|544.82|540.72|544.8|540.7|8
1632010830000|2021-09-19 00:20:30|544.83|540.73|543.58|539.48|544.83|540.73|543.58|539.48|25
1632010840000|2021-09-19 00:20:40|543.53|539.43|543.56|539.46|543.67|539.57|543.51|539.41|25
1632010850000|2021-09-19 00:20:50|543.57|539.47|543.62|539.52|543.7|539.6|543.54|539.44|22
1632010860000|2021-09-19 00:21:00|543.65|539.55|543.56|539.46|543.66|539.56|543.52|539.42|23
1632010870000|2021-09-19 00:21:10|543.61|539.51|543.81|539.71|543.81|539.71|543.55|539.45|17
1632010880000|2021-09-19 00:21:20|543.83|539.73|543.56|539.46|543.85|539.75|543.56|539.46|26
1632010890000|2021-09-19 00:21:30|543.57|539.47|543.57|539.47|543.68|539.58|543.53|539.43|24
1632010900000|2021-09-19 00:21:40|543.56|539.46|543.74|539.64|543.74|539.64|543.48|539.38|16
1632010910000|2021-09-19 00:21:50|543.73|539.63|544.01|539.91|544.04|539.94|543.73|539.63|19
1632010920000|2021-09-19 00:22:00|544|539.9|544.11|540.01|544.11|540.01|544|539.9|16
1632010930000|2021-09-19 00:22:10|544.29|540.19|544.4|540.3|544.5|540.4|544.27|540.17|28
1632010940000|2021-09-19 00:22:20|544.38|540.28|544.16|540.06|544.43|540.33|544.13|540.03|24
1632010950000|2021-09-19 00:22:30|544.14|540.04|544.09|539.99|544.16|540.06|544.09|539.99|15
1632010960000|2021-09-19 00:22:40|544.07|539.97|543.75|539.65|544.07|539.97|543.72|539.62|14
1632010970000|2021-09-19 00:22:50|543.76|539.66|543.55|539.45|543.8|539.7|543.54|539.44|16
1632010980000|2021-09-19 00:23:00|543.53|539.43|543.28|539.18|543.53|539.43|543.24|539.14|14
1632010990000|2021-09-19 00:23:10|543.27|539.17|543.22|539.12|543.27|539.17|543.22|539.12|4
1632011000000|2021-09-19 00:23:20|543.18|539.08|543.19|539.09|543.19|539.09|543.17|539.07|6
1632011010000|2021-09-19 00:23:30|543.21|539.11|543.23|539.13|543.23|539.13|543.18|539.08|7
1632011020000|2021-09-19 00:23:40|543.21|539.11|543.21|539.11|543.21|539.11|543.13|539.03|15
1632011030000|2021-09-19 00:23:50|543.2|539.1|543.26|539.16|543.38|539.28|543.2|539.1|13
1632011040000|2021-09-19 00:24:00|543.22|539.12|543.25|539.15|543.25|539.15|543.19|539.09|8
1632011050000|2021-09-19 00:24:10|543.22|539.12|542.67|538.57|543.22|539.12|542.66|538.56|16
1632011060000|2021-09-19 00:24:20|542.66|538.56|542.5|538.4|542.66|538.56|542.49|538.39|18
1632011070000|2021-09-19 00:24:30|542.51|538.41|542.15|538.05|542.51|538.41|542.14|538.04|18
1632011080000|2021-09-19 00:24:40|542.16|538.06|542.23|538.13|542.3|538.2|542.14|538.04|16
1632011090000|2021-09-19 00:24:50|542.22|538.12|542.06|537.96|542.29|538.19|542.06|537.96|13
1632011100000|2021-09-19 00:25:00|542.07|537.97|541.96|537.86|542.37|538.27|541.96|537.86|22
1632011110000|2021-09-19 00:25:10|541.69|537.59|541.03|536.93|541.69|537.59|541.02|536.92|25
1632011120000|2021-09-19 00:25:20|541.04|536.94|541.22|537.12|541.27|537.17|541.04|536.94|18
1632011130000|2021-09-19 00:25:30|541.2|537.1|540.77|536.67|541.2|537.1|540.77|536.67|20
1632011140000|2021-09-19 00:25:40|540.78|536.68|541.16|537.06|541.21|537.11|540.76|536.66|20
1632011150000|2021-09-19 00:25:50|541.18|537.08|541.3|537.2|541.3|537.2|541.17|537.07|13
1632011160000|2021-09-19 00:26:00|541.31|537.21|541.53|537.43|541.53|537.43|541.3|537.2|13
1632011170000|2021-09-19 00:26:10|541.49|537.39|541.33|537.23|541.49|537.39|541.33|537.23|5
1632011180000|2021-09-19 00:26:20|541.29|537.19|541.1|537|541.29|537.19|541.1|537|9
1632011190000|2021-09-19 00:26:30|541.07|536.97|541.08|536.98|541.08|536.98|541.02|536.92|20
1632011200000|2021-09-19 00:26:40|541.09|536.99|541.31|537.21|541.33|537.23|541.09|536.99|19
1632011210000|2021-09-19 00:26:50|541.29|537.19|541.14|537.04|541.29|537.19|541.14|537.04|20
1632011220000|2021-09-19 00:27:00|541.16|537.06|541.14|537.04|541.21|537.11|541.09|536.99|14
1632011230000|2021-09-19 00:27:10|541.12|537.02|541.14|537.04|541.15|537.05|541.09|536.99|12
1632011240000|2021-09-19 00:27:20|541.15|537.05|541.1|537|541.2|537.1|541.1|537|22
1632011250000|2021-09-19 00:27:30|541.11|537.01|541.15|537.05|541.19|537.09|541.11|537.01|9
1632011260000|2021-09-19 00:27:40|541.19|537.09|541.26|537.16|541.49|537.39|541.19|537.09|19
1632011270000|2021-09-19 00:27:50|541.23|537.13|541.36|537.26|541.36|537.26|541.17|537.07|15
1632011280000|2021-09-19 00:28:00|541.4|537.3|541.23|537.13|541.55|537.45|541.23|537.13|23
1632011290000|2021-09-19 00:28:10|541.2|537.1|541.06|536.96|541.2|537.1|541.06|536.96|13
1632011300000|2021-09-19 00:28:20|541.08|536.98|541.14|537.04|541.14|537.04|541.06|536.96|13
1632011310000|2021-09-19 00:28:30|541.15|537.05|541.18|537.08|541.25|537.15|541.13|537.03|21
1632011320000|2021-09-19 00:28:40|541.17|537.07|541.11|537.01|541.17|537.07|541.09|536.99|16
1632011330000|2021-09-19 00:28:50|541.14|537.04|541.15|537.05|541.26|537.16|541.13|537.03|17
1632011340000|2021-09-19 00:29:00|541.14|537.04|540.93|536.83|541.16|537.06|540.93|536.83|15
1632011350000|2021-09-19 00:29:10|540.91|536.81|540.52|536.42|540.91|536.81|540.5|536.4|21
1632011360000|2021-09-19 00:29:20|540.49|536.39|539.92|535.82|540.52|536.42|539.91|535.81|18
1632011370000|2021-09-19 00:29:30|539.85|535.75|540.49|536.39|540.51|536.41|539.78|535.68|27
1632011380000|2021-09-19 00:29:40|540.5|536.4|540.56|536.46|540.58|536.48|540.5|536.4|13
1632011390000|2021-09-19 00:29:50|540.55|536.45|539.98|535.88|540.55|536.45|539.98|535.88|22
1632011400000|2021-09-19 00:30:00|539.99|535.89|540.22|536.12|540.33|536.23|539.98|535.88|18
1632011410000|2021-09-19 00:30:10|540.3|536.2|541.17|537.07|541.2|537.1|540.3|536.2|34
1632011420000|2021-09-19 00:30:20|541.08|536.98|540.87|536.77|541.08|536.98|540.65|536.55|26
1632011430000|2021-09-19 00:30:30|540.83|536.73|540.75|536.65|540.83|536.73|540.72|536.62|14
1632011440000|2021-09-19 00:30:40|540.74|536.64|540.74|536.64|540.76|536.66|540.71|536.61|10
1632011450000|2021-09-19 00:30:50|540.73|536.63|540.2|536.1|540.73|536.63|540.12|536.02|23
1632011460000|2021-09-19 00:31:00|540.24|536.14|540.23|536.13|540.41|536.31|540.21|536.11|21
1632011470000|2021-09-19 00:31:10|540.24|536.14|540.29|536.19|540.29|536.19|540.08|535.98|20
1632011480000|2021-09-19 00:31:20|540.3|536.2|540.29|536.19|540.33|536.23|540.25|536.15|19
1632011490000|2021-09-19 00:31:30|540.33|536.23|540.4|536.3|540.48|536.38|540.2|536.1|26
1632011500000|2021-09-19 00:31:40|540.41|536.31|540.79|536.69|540.79|536.69|540.41|536.31|18
1632011510000|2021-09-19 00:31:50|540.81|536.71|540.73|536.63|540.81|536.71|540.73|536.63|11
1632011520000|2021-09-19 00:32:00|540.76|536.66|541|536.9|541.01|536.91|540.76|536.66|17
1632011530000|2021-09-19 00:32:10|540.99|536.89|541.03|536.93|541.03|536.93|540.96|536.86|13
1632011540000|2021-09-19 00:32:20|541.02|536.92|541.05|536.95|541.05|536.95|541.02|536.92|12
1632011550000|2021-09-19 00:32:30|541.04|536.94|541.3|537.2|541.3|537.2|541.04|536.94|24
1632011560000|2021-09-19 00:32:40|541.32|537.22|541.35|537.25|541.37|537.27|541.31|537.21|14
1632011570000|2021-09-19 00:32:50|541.36|537.26|540.96|536.86|541.36|537.26|540.96|536.86|13
1632011580000|2021-09-19 00:33:00|540.86|536.76|540.92|536.82|540.92|536.82|540.79|536.69|18
1632011590000|2021-09-19 00:33:10|540.95|536.85|541.16|537.06|541.16|537.06|540.95|536.85|11
1632011600000|2021-09-19 00:33:20|541.29|537.19|542.89|538.79|542.89|538.79|541.26|537.16|28
1632011610000|2021-09-19 00:33:30|543.07|538.97|542.92|538.82|543.16|539.06|542.88|538.78|25
1632011620000|2021-09-19 00:33:40|542.93|538.83|542.78|538.68|543.17|539.07|542.74|538.64|22
1632011630000|2021-09-19 00:33:50|542.74|538.64|541.83|537.73|542.74|538.64|541.83|537.73|21
1632011640000|2021-09-19 00:34:00|541.84|537.74|541.87|537.77|542.08|537.98|541.84|537.74|22
1632011650000|2021-09-19 00:34:10|541.89|537.79|541.74|537.64|541.89|537.79|541.74|537.64|15
1632011660000|2021-09-19 00:34:20|541.73|537.63|541.74|537.64|541.75|537.65|541.7|537.6|9
1632011670000|2021-09-19 00:34:30|541.73|537.63|541.56|537.46|541.74|537.64|541.53|537.43|11
1632011680000|2021-09-19 00:34:40|541.45|537.35|541.46|537.36|541.46|537.36|541.41|537.31|17
1632011690000|2021-09-19 00:34:50|541.45|537.35|541.39|537.29|541.45|537.35|541.39|537.29|7
1632011700000|2021-09-19 00:35:00|541.38|537.28|541.12|537.02|541.39|537.29|541.1|537|12
1632011710000|2021-09-19 00:35:10|541.09|536.99|541.03|536.93|541.12|537.02|541.02|536.92|16
1632011720000|2021-09-19 00:35:20|541|536.9|540.68|536.58|541.03|536.93|540.68|536.58|19
1632011730000|2021-09-19 00:35:30|540.66|536.56|540.46|536.36|540.66|536.56|540.4|536.3|19
1632011740000|2021-09-19 00:35:40|540.48|536.38|540.45|536.35|540.54|536.44|540.45|536.35|16
1632011750000|2021-09-19 00:35:50|540.46|536.36|540.97|536.87|541.06|536.96|540.45|536.35|26
1632011760000|2021-09-19 00:36:00|540.98|536.88|541.16|537.06|541.2|537.1|540.9|536.8|19
1632011770000|2021-09-19 00:36:10|541.12|537.02|540.77|536.67|541.12|537.02|540.77|536.67|18
1632011780000|2021-09-19 00:36:20|540.78|536.68|541.22|537.12|541.22|537.12|540.68|536.58|23
1632011790000|2021-09-19 00:36:30|541.18|537.08|540.89|536.79|541.18|537.08|540.88|536.78|17
1632011800000|2021-09-19 00:36:40|540.9|536.8|540.74|536.64|540.9|536.8|540.73|536.63|10
1632011810000|2021-09-19 00:36:50|540.66|536.56|540.57|536.47|540.66|536.56|540.57|536.47|6
1632011820000|2021-09-19 00:37:00|540.6|536.5|540.84|536.74|540.84|536.74|540.6|536.5|12
1632011830000|2021-09-19 00:37:10|540.89|536.79|541.01|536.91|541.03|536.93|540.87|536.77|17
1632011840000|2021-09-19 00:37:20|540.99|536.89|540.95|536.85|541.01|536.91|540.94|536.84|13
1632011850000|2021-09-19 00:37:30|540.94|536.84|540.93|536.83|540.95|536.85|540.93|536.83|3
1632011860000|2021-09-19 00:37:40|540.91|536.81|540.67|536.57|540.93|536.83|540.67|536.57|17
1632011870000|2021-09-19 00:37:50|540.68|536.58|540.43|536.33|540.68|536.58|540.43|536.33|11
1632011880000|2021-09-19 00:38:00|540.38|536.28|540.21|536.11|540.38|536.28|540.18|536.08|14
1632011890000|2021-09-19 00:38:10|540.19|536.09|539.98|535.88|540.2|536.1|539.98|535.88|20
1632011900000|2021-09-19 00:38:20|539.93|535.83|539.76|535.66|539.93|535.83|539.76|535.66|17
1632011910000|2021-09-19 00:38:30|539.77|535.67|539.7|535.6|539.77|535.67|539.66|535.56|11
1632011920000|2021-09-19 00:38:40|539.71|535.61|539.73|535.63|539.75|535.65|539.71|535.61|13
1632011930000|2021-09-19 00:38:50|539.74|535.64|539.78|535.68|539.8|535.7|539.73|535.63|11
1632011940000|2021-09-19 00:39:00|539.79|535.69|539.87|535.77|539.91|535.81|539.79|535.69|12
1632011950000|2021-09-19 00:39:10|539.85|535.75|540.36|536.26|540.37|536.27|539.84|535.74|19
1632011960000|2021-09-19 00:39:20|540.31|536.21|540.26|536.16|540.31|536.21|540.26|536.16|10
1632011970000|2021-09-19 00:39:30|540.25|536.15|540.25|536.15|540.26|536.16|540.17|536.07|5
1632011980000|2021-09-19 00:39:40|540.22|536.12|539.71|535.61|540.22|536.12|539.71|535.61|23
1632011990000|2021-09-19 00:39:50|539.69|535.59|539.35|535.25|539.73|535.63|539.35|535.25|20
1632012000000|2021-09-19 00:40:00|539.21|535.11|539.21|535.11|539.32|535.22|538.91|534.81|31
1632012010000|2021-09-19 00:40:10|539.2|535.1|539.09|534.99|539.2|535.1|538.98|534.88|20
1632012020000|2021-09-19 00:40:20|539.06|534.96|538.83|534.73|539.06|534.96|538.83|534.73|19
1632012030000|2021-09-19 00:40:30|538.84|534.74|538.35|534.25|538.84|534.74|538.35|534.25|24
1632012040000|2021-09-19 00:40:40|538.26|534.16|538.55|534.45|538.55|534.45|538.25|534.15|21
1632012050000|2021-09-19 00:40:50|538.56|534.46|538.67|534.57|538.94|534.84|538.56|534.46|24
1632012060000|2021-09-19 00:41:00|538.66|534.56|538.51|534.41|538.74|534.64|538.51|534.41|21
1632012070000|2021-09-19 00:41:10|538.53|534.43|538.67|534.57|538.71|534.61|538.52|534.42|19
1632012080000|2021-09-19 00:41:20|538.65|534.55|538.89|534.79|538.91|534.81|538.6|534.5|20
1632012090000|2021-09-19 00:41:30|538.91|534.81|538.69|534.59|538.92|534.82|538.69|534.59|19
1632012100000|2021-09-19 00:41:40|538.63|534.53|538.57|534.47|538.8|534.7|538.54|534.44|23
1632012110000|2021-09-19 00:41:50|538.55|534.45|538.61|534.51|538.61|534.51|538.48|534.38|15
1632012120000|2021-09-19 00:42:00|538.64|534.54|538.63|534.53|538.83|534.73|538.6|534.5|24
1632012130000|2021-09-19 00:42:10|538.64|534.54|538.67|534.57|538.72|534.62|538.64|534.54|14
1632012140000|2021-09-19 00:42:20|538.65|534.55|538.4|534.3|538.65|534.55|538.3|534.2|23
1632012150000|2021-09-19 00:42:30|538.43|534.33|538.39|534.29|538.5|534.4|538.38|534.28|20
1632012160000|2021-09-19 00:42:40|538.38|534.28|538.16|534.06|538.38|534.28|538.16|534.06|13
1632012170000|2021-09-19 00:42:50|538.18|534.08|537.18|533.08|538.18|534.08|537.18|533.08|28
1632012180000|2021-09-19 00:43:00|537.05|532.95|536.9|532.8|537.05|532.95|536.88|532.78|25
1632012190000|2021-09-19 00:43:10|536.94|532.84|536.58|532.48|536.94|532.84|536.58|532.48|17
1632012200000|2021-09-19 00:43:20|536.61|532.51|536.96|532.86|536.96|532.86|536.51|532.41|28
1632012210000|2021-09-19 00:43:30|536.92|532.82|537.06|532.96|537.06|532.96|536.87|532.77|17
1632012220000|2021-09-19 00:43:40|537.08|532.98|536.73|532.63|537.15|533.05|536.71|532.61|21
1632012230000|2021-09-19 00:43:50|536.74|532.64|536.57|532.47|536.98|532.88|536.55|532.45|28
1632012240000|2021-09-19 00:44:00|536.55|532.45|536.45|532.35|536.58|532.48|536.4|532.3|30
1632012250000|2021-09-19 00:44:10|536.47|532.37|536.45|532.35|536.58|532.48|536.39|532.29|16
1632012260000|2021-09-19 00:44:20|536.48|532.38|536.87|532.77|536.91|532.81|536.48|532.38|21
1632012270000|2021-09-19 00:44:30|536.88|532.78|537.04|532.94|537.05|532.95|536.87|532.77|15
1632012280000|2021-09-19 00:44:40|537.06|532.96|536.98|532.88|537.13|533.03|536.98|532.88|13
1632012290000|2021-09-19 00:44:50|536.99|532.89|537.34|533.24|537.34|533.24|536.98|532.88|18
1632012300000|2021-09-19 00:45:00|537.35|533.25|537.41|533.31|537.47|533.37|537.32|533.22|23
1632012310000|2021-09-19 00:45:10|537.4|533.3|537.28|533.18|537.44|533.34|537.28|533.18|23
1632012320000|2021-09-19 00:45:20|537.29|533.19|537.2|533.1|537.32|533.22|537.19|533.09|13
1632012330000|2021-09-19 00:45:30|537.19|533.09|536.66|532.56|537.19|533.09|536.66|532.56|22
1632012340000|2021-09-19 00:45:40|536.68|532.58|537.15|533.05|537.15|533.05|536.66|532.56|23
1632012350000|2021-09-19 00:45:50|537.2|533.1|537.22|533.12|537.22|533.12|537.11|533.01|14
1632012360000|2021-09-19 00:46:00|537.2|533.1|537.53|533.43|537.55|533.45|537.2|533.1|19
1632012370000|2021-09-19 00:46:10|537.55|533.45|537.6|533.5|537.68|533.58|537.55|533.45|20
1632012380000|2021-09-19 00:46:20|537.57|533.47|537.5|533.4|537.57|533.47|537.5|533.4|8
1632012390000|2021-09-19 00:46:30|537.53|533.43|537.43|533.33|537.62|533.52|537.43|533.33|25
1632012400000|2021-09-19 00:46:40|537.44|533.34|537.39|533.29|537.47|533.37|537.38|533.28|15
1632012410000|2021-09-19 00:46:50|537.4|533.3|537.57|533.47|537.57|533.47|537.31|533.21|17
1632012420000|2021-09-19 00:47:00|537.6|533.5|537.81|533.71|537.81|533.71|537.6|533.5|20
1632012430000|2021-09-19 00:47:10|537.83|533.73|537.97|533.87|537.98|533.88|537.83|533.73|21
1632012440000|2021-09-19 00:47:20|537.94|533.84|537.91|533.81|537.95|533.85|537.91|533.81|10
1632012450000|2021-09-19 00:47:30|537.92|533.82|538.35|534.25|538.35|534.25|537.92|533.82|12
1632012460000|2021-09-19 00:47:40|538.41|534.31|538.63|534.53|538.64|534.54|538.41|534.31|15
1632012470000|2021-09-19 00:47:50|538.64|534.54|538.71|534.61|538.71|534.61|538.63|534.53|16
1632012480000|2021-09-19 00:48:00|538.7|534.6|538.85|534.75|538.85|534.75|538.7|534.6|11
1632012490000|2021-09-19 00:48:10|538.86|534.76|538.72|534.62|538.87|534.77|538.72|534.62|7
1632012500000|2021-09-19 00:48:20|538.73|534.63|538.38|534.28|538.73|534.63|538.38|534.28|16
1632012510000|2021-09-19 00:48:30|538.3|534.2|538.03|533.93|538.3|534.2|538.02|533.92|13
1632012520000|2021-09-19 00:48:40|538.04|533.94|537.91|533.81|538.04|533.94|537.89|533.79|17
1632012530000|2021-09-19 00:48:50|537.92|533.82|537.92|533.82|537.93|533.83|537.91|533.81|15
1632012540000|2021-09-19 00:49:00|537.9|533.8|538.02|533.92|538.02|533.92|537.84|533.74|14
1632012550000|2021-09-19 00:49:10|538.03|533.93|538.06|533.96|538.07|533.97|538.03|533.93|5
1632012560000|2021-09-19 00:49:20|538.07|533.97|538.01|533.91|538.07|533.97|537.99|533.89|9
1632012570000|2021-09-19 00:49:30|538|533.9|537.93|533.83|538.01|533.91|537.93|533.83|8
1632012580000|2021-09-19 00:49:40|537.96|533.86|538.04|533.94|538.05|533.95|537.93|533.83|16
1632012590000|2021-09-19 00:49:50|538.02|533.92|537.93|533.83|538.02|533.92|537.93|533.83|6
1632012600000|2021-09-19 00:50:00|537.92|533.82|538|533.9|538.03|533.93|537.87|533.77|9
1632012610000|2021-09-19 00:50:10|537.96|533.86|538.04|533.94|538.04|533.94|537.95|533.85|5
1632012620000|2021-09-19 00:50:20|538.05|533.95|538.09|533.99|538.12|534.02|538|533.9|12
1632012630000|2021-09-19 00:50:30|538.18|534.08|538.01|533.91|538.18|534.08|537.99|533.89|9
1632012640000|2021-09-19 00:50:40|538.04|533.94|538.01|533.91|538.07|533.97|538|533.9|9
1632012650000|2021-09-19 00:50:50|538.02|533.92|537.97|533.87|538.09|533.99|537.97|533.87|9
1632012660000|2021-09-19 00:51:00|537.99|533.89|537.77|533.67|537.99|533.89|537.73|533.63|11
1632012670000|2021-09-19 00:51:10|537.78|533.68|537.59|533.49|537.8|533.7|537.59|533.49|16
1632012680000|2021-09-19 00:51:20|537.53|533.43|537.44|533.34|537.53|533.43|537.44|533.34|14
1632012690000|2021-09-19 00:51:30|537.45|533.35|537.37|533.27|537.46|533.36|537.34|533.24|17
1632012700000|2021-09-19 00:51:40|537.39|533.29|537.51|533.41|537.52|533.42|537.39|533.29|13
1632012710000|2021-09-19 00:51:50|537.44|533.34|537.43|533.33|537.44|533.34|537.43|533.33|2
1632012720000|2021-09-19 00:52:00|537.42|533.32|537.19|533.09|537.42|533.32|537.19|533.09|14
1632012730000|2021-09-19 00:52:10|537.23|533.13|537.24|533.14|537.24|533.14|537.22|533.12|8
1632012740000|2021-09-19 00:52:20|537.25|533.15|537.46|533.36|537.47|533.37|537.25|533.15|24
1632012750000|2021-09-19 00:52:30|537.47|533.37|537.48|533.38|537.63|533.53|537.47|533.37|15
1632012760000|2021-09-19 00:52:40|537.49|533.39|537.52|533.42|537.54|533.44|537.47|533.37|6
1632012770000|2021-09-19 00:52:50|537.54|533.44|537.25|533.15|537.54|533.44|537.25|533.15|12
1632012780000|2021-09-19 00:53:00|537.19|533.09|537.22|533.12|537.23|533.13|537.19|533.09|17
1632012790000|2021-09-19 00:53:10|537.25|533.15|537.25|533.15|537.28|533.18|537.25|533.15|11
1632012800000|2021-09-19 00:53:20|537.27|533.17|537.18|533.08|537.28|533.18|537.18|533.08|7
1632012810000|2021-09-19 00:53:30|537.19|533.09|537.28|533.18|537.31|533.21|537.16|533.06|16
1632012820000|2021-09-19 00:53:40|537.3|533.2|537.3|533.2|537.31|533.21|537.27|533.17|12
1632012830000|2021-09-19 00:53:50|537.24|533.14|537|532.9|537.24|533.14|536.98|532.88|12
1632012840000|2021-09-19 00:54:00|536.99|532.89|537.01|532.91|537.01|532.91|536.99|532.89|3
1632012850000|2021-09-19 00:54:10|537.03|532.93|537.03|532.93|537.04|532.94|536.98|532.88|8
1632012860000|2021-09-19 00:54:20|537.02|532.92|536.94|532.84|537.04|532.94|536.94|532.84|10
1632012870000|2021-09-19 00:54:30|536.97|532.87|537|532.9|537|532.9|536.96|532.86|6
1632012880000|2021-09-19 00:54:40|536.99|532.89|536.96|532.86|537|532.9|536.96|532.86|4
1632012890000|2021-09-19 00:54:50|536.97|532.87|536.86|532.76|537|532.9|536.86|532.76|15
1632012900000|2021-09-19 00:55:00|536.88|532.78|536.65|532.55|536.88|532.78|536.64|532.54|15
1632012910000|2021-09-19 00:55:10|536.66|532.56|536.64|532.54|536.66|532.56|536.62|532.52|6
1632012920000|2021-09-19 00:55:20|536.62|532.52|536.68|532.58|536.74|532.64|536.62|532.52|13
1632012930000|2021-09-19 00:55:30|536.75|532.65|536.78|532.68|536.8|532.7|536.75|532.65|12
1632012940000|2021-09-19 00:55:40|536.84|532.74|536.69|532.59|536.84|532.74|536.69|532.59|6
1632012950000|2021-09-19 00:55:50|536.66|532.56|536.87|532.77|536.88|532.78|536.64|532.54|17
1632012960000|2021-09-19 00:56:00|536.83|532.73|536.7|532.6|536.84|532.74|536.7|532.6|13
1632012970000|2021-09-19 00:56:10|536.78|532.68|536.99|532.89|536.99|532.89|536.72|532.62|14
1632012980000|2021-09-19 00:56:20|536.96|532.86|536.95|532.85|536.96|532.86|536.95|532.85|2
1632012990000|2021-09-19 00:56:30|536.87|532.77|536.94|532.84|536.98|532.88|536.86|532.76|13
1632013000000|2021-09-19 00:56:40|536.96|532.86|537.04|532.94|537.04|532.94|536.94|532.84|8
1632013010000|2021-09-19 00:56:50|537.05|532.95|536.77|532.67|537.05|532.95|536.73|532.63|18
1632013020000|2021-09-19 00:57:00|536.75|532.65|536.66|532.56|536.75|532.65|536.65|532.55|15
1632013030000|2021-09-19 00:57:10|536.65|532.55|536.6|532.5|536.65|532.55|536.6|532.5|5
1632013040000|2021-09-19 00:57:20|536.62|532.52|536.31|532.21|536.76|532.66|536.31|532.21|25
1632013050000|2021-09-19 00:57:30|536.27|532.17|536.08|531.98|536.28|532.18|536.08|531.98|18
1632013060000|2021-09-19 00:57:40|536.09|531.99|536.05|531.95|536.09|531.99|535.99|531.89|19
1632013070000|2021-09-19 00:57:50|536.03|531.93|536|531.9|536.05|531.95|536|531.9|17
1632013080000|2021-09-19 00:58:00|535.97|531.87|535.94|531.84|536.03|531.93|535.92|531.82|13
1632013090000|2021-09-19 00:58:10|535.92|531.82|535.66|531.56|535.92|531.82|535.66|531.56|19
1632013100000|2021-09-19 00:58:20|535.65|531.55|535.65|531.55|535.67|531.57|535.63|531.53|8
1632013110000|2021-09-19 00:58:30|535.66|531.56|535.79|531.69|535.79|531.69|535.65|531.55|10
1632013120000|2021-09-19 00:58:40|535.77|531.67|535.61|531.51|535.77|531.67|535.61|531.51|9
1632013130000|2021-09-19 00:58:50|535.63|531.53|535.62|531.52|535.68|531.58|535.57|531.47|14
1632013140000|2021-09-19 00:59:00|535.63|531.53|535.45|531.35|535.63|531.53|535.45|531.35|21
1632013150000|2021-09-19 00:59:10|535.46|531.36|535.83|531.73|535.83|531.73|535.43|531.33|21
1632013160000|2021-09-19 00:59:20|535.89|531.79|536.11|532.01|536.11|532.01|535.89|531.79|14
1632013170000|2021-09-19 00:59:30|536.1|532|536.04|531.94|536.23|532.13|536.04|531.94|19
1632013180000|2021-09-19 00:59:40|536.05|531.95|536.17|532.07|536.2|532.1|536.05|531.95|17
1632013190000|2021-09-19 00:59:50|536.18|532.08|536.39|532.29|536.4|532.3|536.18|532.08|21
1632013200000|2021-09-19 01:00:00|536.42|532.32|535.69|531.59|536.42|532.32|535.69|531.59|28
1632013210000|2021-09-19 01:00:10|535.7|531.6|535.55|531.45|535.7|531.6|535.54|531.44|17
1632013220000|2021-09-19 01:00:20|535.54|531.44|535.25|531.15|535.54|531.44|535.24|531.14|12
1632013230000|2021-09-19 01:00:30|535.23|531.13|534.63|530.53|535.25|531.15|534.62|530.52|22
1632013240000|2021-09-19 01:00:40|534.64|530.54|534.76|530.66|534.76|530.66|534.57|530.47|19
1632013250000|2021-09-19 01:00:50|534.75|530.65|534.44|530.34|534.77|530.67|534.44|530.34|19
1632013260000|2021-09-19 01:01:00|534.45|530.35|534.11|530.01|534.45|530.35|534.1|530|23
1632013270000|2021-09-19 01:01:10|534.1|530|533.99|529.89|534.35|530.25|533.99|529.89|27
1632013280000|2021-09-19 01:01:20|533.98|529.88|533.68|529.58|533.99|529.89|533.24|529.14|29
1632013290000|2021-09-19 01:01:30|533.62|529.52|533.35|529.25|533.99|529.89|533.34|529.24|32
1632013300000|2021-09-19 01:01:40|533.37|529.27|533.85|529.75|533.85|529.75|533.37|529.27|30
1632013310000|2021-09-19 01:01:50|533.82|529.72|534.25|530.15|534.43|530.33|533.82|529.72|29
1632013320000|2021-09-19 01:02:00|534.24|530.14|533.9|529.8|534.28|530.18|533.9|529.8|22
1632013330000|2021-09-19 01:02:10|533.89|529.79|533.99|529.89|534.02|529.92|533.84|529.74|32
1632013340000|2021-09-19 01:02:20|533.98|529.88|534.58|530.48|534.58|530.48|533.97|529.87|32
1632013350000|2021-09-19 01:02:30|534.6|530.5|534.71|530.61|534.78|530.68|534.6|530.5|29
1632013360000|2021-09-19 01:02:40|534.68|530.58|534.67|530.57|534.84|530.74|534.49|530.39|25
1632013370000|2021-09-19 01:02:50|534.63|530.53|534.4|530.3|534.63|530.53|534.4|530.3|20
1632013380000|2021-09-19 01:03:00|534.39|530.29|534.38|530.28|534.52|530.42|534.27|530.17|24
1632013390000|2021-09-19 01:03:10|534.35|530.25|534.25|530.15|534.36|530.26|534.02|529.92|28
1632013400000|2021-09-19 01:03:20|534.26|530.16|533.99|529.89|534.29|530.19|533.99|529.89|19
1632013410000|2021-09-19 01:03:30|533.98|529.88|533.68|529.58|534|529.9|533.42|529.32|26
1632013420000|2021-09-19 01:03:40|533.7|529.6|534.61|530.51|534.61|530.51|533.7|529.6|29
1632013430000|2021-09-19 01:03:50|534.6|530.5|534.94|530.84|534.94|530.84|534.6|530.5|20
1632013440000|2021-09-19 01:04:00|534.95|530.85|535.25|531.15|535.25|531.15|534.95|530.85|31
1632013450000|2021-09-19 01:04:10|535.26|531.16|535.7|531.6|535.71|531.61|535.26|531.16|26
1632013460000|2021-09-19 01:04:20|535.69|531.59|535.27|531.17|535.73|531.63|535.25|531.15|28
1632013470000|2021-09-19 01:04:30|535.34|531.24|535.64|531.54|535.65|531.55|535.34|531.24|22
1632013480000|2021-09-19 01:04:40|535.63|531.53|535.55|531.45|535.72|531.62|535.54|531.44|17
1632013490000|2021-09-19 01:04:50|535.54|531.44|535.22|531.12|535.54|531.44|535.22|531.12|18
1632013500000|2021-09-19 01:05:00|535.2|531.1|534.93|530.83|535.2|531.1|534.93|530.83|15
1632013510000|2021-09-19 01:05:10|534.9|530.8|534.36|530.26|534.9|530.8|534.3|530.2|22
1632013520000|2021-09-19 01:05:20|534.38|530.28|534.18|530.08|534.38|530.28|534.18|530.08|14
1632013530000|2021-09-19 01:05:30|534.13|530.03|534.32|530.22|534.35|530.25|534.13|530.03|26
1632013540000|2021-09-19 01:05:40|534.3|530.2|533.66|529.56|534.32|530.22|533.66|529.56|28
1632013550000|2021-09-19 01:05:50|533.65|529.55|533.64|529.54|533.75|529.65|533.62|529.52|27
1632013560000|2021-09-19 01:06:00|533.63|529.53|533.82|529.72|533.82|529.72|533.6|529.5|15
1632013570000|2021-09-19 01:06:10|533.83|529.73|534.25|530.15|534.25|530.15|533.83|529.73|23
1632013580000|2021-09-19 01:06:20|534.26|530.16|534.42|530.32|534.43|530.33|534.21|530.11|29
1632013590000|2021-09-19 01:06:30|534.43|530.33|534.76|530.66|534.76|530.66|534.4|530.3|26
1632013600000|2021-09-19 01:06:40|534.74|530.64|534.82|530.72|534.83|530.73|534.73|530.63|19
1632013610000|2021-09-19 01:06:50|534.8|530.7|534.82|530.72|534.89|530.79|534.74|530.64|24
1632013620000|2021-09-19 01:07:00|534.81|530.71|534.9|530.8|534.97|530.87|534.77|530.67|21
1632013630000|2021-09-19 01:07:10|534.91|530.81|535.32|531.22|535.32|531.22|534.8|530.7|20
1632013640000|2021-09-19 01:07:20|535.31|531.21|535.5|531.4|535.51|531.41|535.25|531.15|17
1632013650000|2021-09-19 01:07:30|535.49|531.39|535.47|531.37|535.59|531.49|535.4|531.3|19
1632013660000|2021-09-19 01:07:40|535.48|531.38|535.69|531.59|535.7|531.6|535.48|531.38|18
1632013670000|2021-09-19 01:07:50|535.7|531.6|535.3|531.2|535.7|531.6|535.3|531.2|24
1632013680000|2021-09-19 01:08:00|535.34|531.24|535.18|531.08|535.34|531.24|535.16|531.06|12
1632013690000|2021-09-19 01:08:10|535.17|531.07|534.96|530.86|535.17|531.07|534.84|530.74|18
1632013700000|2021-09-19 01:08:20|534.84|530.74|534.61|530.51|534.84|530.74|534.56|530.46|19
1632013710000|2021-09-19 01:08:30|534.59|530.49|534.57|530.47|534.59|530.49|534.55|530.45|10
1632013720000|2021-09-19 01:08:40|534.56|530.46|534.52|530.42|534.56|530.46|534.47|530.37|14
1632013730000|2021-09-19 01:08:50|534.5|530.4|534.61|530.51|534.74|530.64|534.44|530.34|24
1632013740000|2021-09-19 01:09:00|534.6|530.5|534.67|530.57|534.69|530.59|534.59|530.49|15
1632013750000|2021-09-19 01:09:10|534.68|530.58|534.93|530.83|534.93|530.83|534.68|530.58|11
1632013760000|2021-09-19 01:09:20|534.94|530.84|534.72|530.62|534.94|530.84|534.69|530.59|18
1632013770000|2021-09-19 01:09:30|534.74|530.64|534.76|530.66|534.76|530.66|534.69|530.59|11
1632013780000|2021-09-19 01:09:40|534.77|530.67|534.42|530.32|534.77|530.67|534.42|530.32|23
1632013790000|2021-09-19 01:09:50|534.41|530.31|534.23|530.13|534.45|530.35|534.19|530.09|21
1632013800000|2021-09-19 01:10:00|534.26|530.16|534.03|529.93|534.28|530.18|534.03|529.93|18
1632013810000|2021-09-19 01:10:10|534.02|529.92|533.72|529.62|534.04|529.94|533.72|529.62|21
1632013820000|2021-09-19 01:10:20|533.75|529.65|533.69|529.59|533.75|529.65|533.64|529.54|22
1632013830000|2021-09-19 01:10:30|533.7|529.6|533.62|529.52|533.73|529.63|533.62|529.52|10
1632013840000|2021-09-19 01:10:40|533.63|529.53|533.89|529.79|533.89|529.79|533.62|529.52|16
1632013850000|2021-09-19 01:10:50|533.88|529.78|533.95|529.85|533.95|529.85|533.86|529.76|14
1632013860000|2021-09-19 01:11:00|533.94|529.84|533.95|529.85|533.95|529.85|533.93|529.83|6
1632013870000|2021-09-19 01:11:10|533.96|529.86|533.92|529.82|534.01|529.91|533.84|529.74|23
1632013880000|2021-09-19 01:11:20|533.91|529.81|533.92|529.82|533.92|529.82|533.89|529.79|15
1632013890000|2021-09-19 01:11:30|533.93|529.83|533.91|529.81|533.96|529.86|533.86|529.76|10
1632013900000|2021-09-19 01:11:40|533.92|529.82|533.88|529.78|534.03|529.93|533.87|529.77|16
1632013910000|2021-09-19 01:11:50|533.89|529.79|534.13|530.03|534.15|530.05|533.89|529.79|15
1632013920000|2021-09-19 01:12:00|534.17|530.07|534.2|530.1|534.2|530.1|534.17|530.07|4
1632013930000|2021-09-19 01:12:10|534.22|530.12|534.22|530.12|534.23|530.13|534.2|530.1|9
1632013940000|2021-09-19 01:12:20|534.24|530.14|534.19|530.09|534.24|530.14|534.17|530.07|10
1632013950000|2021-09-19 01:12:30|534.17|530.07|534.02|529.92|534.17|530.07|534.01|529.91|13
1632013960000|2021-09-19 01:12:40|534.03|529.93|533.93|529.83|534.04|529.94|533.93|529.83|19
1632013970000|2021-09-19 01:12:50|533.96|529.86|533.75|529.65|533.96|529.86|533.75|529.65|16
1632013980000|2021-09-19 01:13:00|533.77|529.67|533.74|529.64|533.8|529.7|533.71|529.61|12
1632013990000|2021-09-19 01:13:10|533.72|529.62|533.62|529.52|533.74|529.64|533.62|529.52|9
1632014000000|2021-09-19 01:13:20|533.61|529.51|533.66|529.56|533.69|529.59|533.58|529.48|15
1632014010000|2021-09-19 01:13:30|533.65|529.55|533.87|529.77|533.89|529.79|533.65|529.55|21
1632014020000|2021-09-19 01:13:40|533.88|529.78|533.74|529.64|533.88|529.78|533.74|529.64|13
1632014030000|2021-09-19 01:13:50|533.73|529.63|534.01|529.91|534.01|529.91|533.71|529.61|20
1632014040000|2021-09-19 01:14:00|534.02|529.92|533.99|529.89|534.02|529.92|533.98|529.88|13
1632014050000|2021-09-19 01:14:10|534|529.9|534.55|530.45|534.63|530.53|534|529.9|28
1632014060000|2021-09-19 01:14:20|534.56|530.46|534.81|530.71|534.82|530.72|534.56|530.46|17
1632014070000|2021-09-19 01:14:30|534.93|530.83|534.9|530.8|534.98|530.88|534.86|530.76|11
1632014080000|2021-09-19 01:14:40|534.91|530.81|534.75|530.65|534.92|530.82|534.75|530.65|10
1632014090000|2021-09-19 01:14:50|534.74|530.64|534.74|530.64|534.75|530.65|534.7|530.6|8
1632014100000|2021-09-19 01:15:00|534.71|530.61|534.35|530.25|534.71|530.61|534.33|530.23|21
1632014110000|2021-09-19 01:15:10|534.33|530.23|534.38|530.28|534.38|530.28|534.33|530.23|5
1632014120000|2021-09-19 01:15:20|534.39|530.29|534.35|530.25|534.39|530.29|534.35|530.25|5
1632014130000|2021-09-19 01:15:30|534.37|530.27|534.08|529.98|534.37|530.27|534.08|529.98|13
1632014140000|2021-09-19 01:15:40|534.09|529.99|533.86|529.76|534.09|529.99|533.86|529.76|12
1632014150000|2021-09-19 01:15:50|533.85|529.75|533.9|529.8|533.93|529.83|533.81|529.71|13
1632014160000|2021-09-19 01:16:00|533.89|529.79|534.16|530.06|534.16|530.06|533.89|529.79|10
1632014170000|2021-09-19 01:16:10|534.15|530.05|534.18|530.08|534.19|530.09|534.12|530.02|14
1632014180000|2021-09-19 01:16:20|534.19|530.09|533.96|529.86|534.25|530.15|533.88|529.78|23
1632014190000|2021-09-19 01:16:30|533.97|529.87|533.92|529.82|533.98|529.88|533.91|529.81|12
1632014200000|2021-09-19 01:16:40|533.91|529.81|533.78|529.68|533.91|529.81|533.78|529.68|17
1632014210000|2021-09-19 01:16:50|533.74|529.64|533.77|529.67|533.77|529.67|533.74|529.64|4
1632014220000|2021-09-19 01:17:00|533.78|529.68|533.79|529.69|533.79|529.69|533.77|529.67|4
1632014230000|2021-09-19 01:17:10|533.8|529.7|533.65|529.55|533.8|529.7|533.64|529.54|10
1632014240000|2021-09-19 01:17:20|533.62|529.52|533.63|529.53|533.64|529.54|533.62|529.52|8
1632014250000|2021-09-19 01:17:30|533.62|529.52|534.38|530.28|534.38|530.28|533.56|529.46|10
1632014260000|2021-09-19 01:17:40|534.4|530.3|534.44|530.34|534.69|530.59|534.4|530.3|15
1632014270000|2021-09-19 01:17:50|534.45|530.35|534.14|530.04|534.45|530.35|534.13|530.03|23
1632014280000|2021-09-19 01:18:00|534.09|529.99|533.92|529.82|534.09|529.99|533.91|529.81|13
1632014290000|2021-09-19 01:18:10|533.93|529.83|533.8|529.7|533.93|529.83|533.75|529.65|18
1632014300000|2021-09-19 01:18:20|533.78|529.68|533.49|529.39|533.79|529.69|533.48|529.38|14
1632014310000|2021-09-19 01:18:30|533.5|529.4|533.65|529.55|533.65|529.55|533.46|529.36|17
1632014320000|2021-09-19 01:18:40|533.64|529.54|533.25|529.15|533.71|529.61|533.21|529.11|28
1632014330000|2021-09-19 01:18:50|533.24|529.14|533.63|529.53|533.67|529.57|533.24|529.14|24
1632014340000|2021-09-19 01:19:00|533.59|529.49|533.64|529.54|533.64|529.54|533.5|529.4|17
1632014350000|2021-09-19 01:19:10|533.58|529.48|533.48|529.38|533.58|529.48|533.48|529.38|9
1632014360000|2021-09-19 01:19:20|533.47|529.37|533.44|529.34|533.47|529.37|533.31|529.21|17
1632014370000|2021-09-19 01:19:30|533.43|529.33|533.96|529.86|534.03|529.93|533.39|529.29|27
1632014380000|2021-09-19 01:19:40|533.95|529.85|533.83|529.73|533.96|529.86|533.74|529.64|13
1632014390000|2021-09-19 01:19:50|533.84|529.74|533.69|529.59|533.84|529.74|533.68|529.58|10
1632014400000|2021-09-19 01:20:00|533.73|529.63|533.42|529.32|533.73|529.63|533.42|529.32|14
1632014410000|2021-09-19 01:20:10|533.4|529.3|533.31|529.21|533.4|529.3|533.31|529.21|13
1632014420000|2021-09-19 01:20:20|533.3|529.2|533.12|529.02|533.3|529.2|533.05|528.95|22
1632014430000|2021-09-19 01:20:30|533.13|529.03|533.14|529.04|533.16|529.06|533.12|529.02|11
1632014440000|2021-09-19 01:20:40|533.15|529.05|533.28|529.18|533.41|529.31|533.15|529.05|17
1632014450000|2021-09-19 01:20:50|533.26|529.16|533.22|529.12|533.26|529.16|533.2|529.1|13
1632014460000|2021-09-19 01:21:00|533.23|529.13|533.33|529.23|533.51|529.41|533.23|529.13|18
1632014470000|2021-09-19 01:21:10|533.32|529.22|533.25|529.15|533.32|529.22|533.25|529.15|15
1632014480000|2021-09-19 01:21:20|533.21|529.11|533.15|529.05|533.21|529.11|533.12|529.02|23
1632014490000|2021-09-19 01:21:30|533.13|529.03|533.13|529.03|533.26|529.16|533.12|529.02|18
1632014500000|2021-09-19 01:21:40|533.16|529.06|533.27|529.17|533.27|529.17|533.15|529.05|24
1632014510000|2021-09-19 01:21:50|533.25|529.15|533.6|529.5|533.61|529.51|533.25|529.15|27
1632014520000|2021-09-19 01:22:00|533.63|529.53|533.41|529.31|533.63|529.53|533.41|529.31|15
1632014530000|2021-09-19 01:22:10|533.42|529.32|533.84|529.74|533.85|529.75|533.42|529.32|28
1632014540000|2021-09-19 01:22:20|533.83|529.73|533.83|529.73|533.86|529.76|533.76|529.66|12
1632014550000|2021-09-19 01:22:30|533.82|529.72|533.76|529.66|533.85|529.75|533.72|529.62|13
1632014560000|2021-09-19 01:22:40|533.75|529.65|533.75|529.65|533.77|529.67|533.66|529.56|8
1632014570000|2021-09-19 01:22:50|533.79|529.69|534.32|530.22|534.32|530.22|533.79|529.69|29
1632014580000|2021-09-19 01:23:00|534.35|530.25|534.64|530.54|534.68|530.58|534.34|530.24|23
1632014590000|2021-09-19 01:23:10|534.67|530.57|534.83|530.73|534.85|530.75|534.67|530.57|20
1632014600000|2021-09-19 01:23:20|534.84|530.74|534.87|530.77|534.87|530.77|534.84|530.74|16
1632014610000|2021-09-19 01:23:30|534.86|530.76|534.88|530.78|534.89|530.79|534.85|530.75|17
1632014620000|2021-09-19 01:23:40|534.89|530.79|534.6|530.5|534.94|530.84|534.6|530.5|15
1632014630000|2021-09-19 01:23:50|534.62|530.52|534.44|530.34|534.63|530.53|534.44|530.34|9
1632014640000|2021-09-19 01:24:00|534.41|530.31|534.14|530.04|534.41|530.31|533.88|529.78|30
1632014650000|2021-09-19 01:24:10|534.17|530.07|534.15|530.05|534.2|530.1|534.14|530.04|11
1632014660000|2021-09-19 01:24:20|534.14|530.04|533.86|529.76|534.15|530.05|533.78|529.68|19
1632014670000|2021-09-19 01:24:30|533.85|529.75|533.86|529.76|533.98|529.88|533.8|529.7|21
1632014680000|2021-09-19 01:24:40|533.85|529.75|533.69|529.59|533.86|529.76|533.69|529.59|9
1632014690000|2021-09-19 01:24:50|533.67|529.57|533.94|529.84|533.94|529.84|533.57|529.47|25
1632014700000|2021-09-19 01:25:00|533.97|529.87|533.95|529.85|534.07|529.97|533.94|529.84|13
1632014710000|2021-09-19 01:25:10|533.96|529.86|534.07|529.97|534.1|530|533.96|529.86|12
1632014720000|2021-09-19 01:25:20|534.06|529.96|534.08|529.98|534.08|529.98|534.03|529.93|11
1632014730000|2021-09-19 01:25:30|534.09|529.99|533.9|529.8|534.09|529.99|533.86|529.76|15
1632014740000|2021-09-19 01:25:40|533.84|529.74|534.02|529.92|534.02|529.92|533.83|529.73|12
1632014750000|2021-09-19 01:25:50|534|529.9|534.01|529.91|534.02|529.92|533.99|529.89|8
1632014760000|2021-09-19 01:26:00|534|529.9|534.17|530.07|534.17|530.07|533.91|529.81|17
1632014770000|2021-09-19 01:26:10|534.18|530.08|534.03|529.93|534.24|530.14|534.03|529.93|16
1632014780000|2021-09-19 01:26:20|534.02|529.92|533.91|529.81|534.02|529.92|533.91|529.81|6
1632014790000|2021-09-19 01:26:30|533.93|529.83|533.9|529.8|533.93|529.83|533.89|529.79|6
1632014800000|2021-09-19 01:26:40|533.89|529.79|533.87|529.77|533.89|529.79|533.87|529.77|3
1632014810000|2021-09-19 01:26:50|533.88|529.78|533.88|529.78|533.88|529.78|533.87|529.77|3
1632014820000|2021-09-19 01:27:00|533.89|529.79|533.87|529.77|533.9|529.8|533.87|529.77|6
1632014830000|2021-09-19 01:27:10|533.86|529.76|533.88|529.78|533.89|529.79|533.84|529.74|7
1632014840000|2021-09-19 01:27:20|533.9|529.8|533.91|529.81|533.93|529.83|533.88|529.78|7
1632014850000|2021-09-19 01:27:30|533.92|529.82|533.89|529.79|533.92|529.82|533.89|529.79|4
1632014860000|2021-09-19 01:27:40|533.9|529.8|533.92|529.82|533.93|529.83|533.82|529.72|21
1632014870000|2021-09-19 01:27:50|533.91|529.81|533.67|529.57|533.91|529.81|533.67|529.57|17
1632014880000|2021-09-19 01:28:00|533.68|529.58|533.5|529.4|533.68|529.58|533.5|529.4|10
1632014890000|2021-09-19 01:28:10|533.6|529.5|533.41|529.31|533.69|529.59|533.37|529.27|16
1632014900000|2021-09-19 01:28:20|533.42|529.32|533.43|529.33|533.44|529.34|533.3|529.2|18
1632014910000|2021-09-19 01:28:30|533.44|529.34|533.43|529.33|533.44|529.34|533.36|529.26|14
1632014920000|2021-09-19 01:28:40|533.42|529.32|533.5|529.4|533.5|529.4|533.38|529.28|8
1632014930000|2021-09-19 01:28:50|533.49|529.39|536.56|532.46|536.86|532.76|533.48|529.38|31
1632014940000|2021-09-19 01:29:00|536.53|532.43|536.03|531.93|536.53|532.43|535.93|531.83|31
1632014950000|2021-09-19 01:29:10|535.99|531.89|536.66|532.56|536.67|532.57|535.93|531.83|34
1632014960000|2021-09-19 01:29:20|536.67|532.57|536.45|532.35|536.67|532.57|536.41|532.31|24
1632014970000|2021-09-19 01:29:30|536.46|532.36|536.56|532.46|536.69|532.59|536.26|532.16|22
1632014980000|2021-09-19 01:29:40|536.55|532.45|536.46|532.36|536.62|532.52|536.45|532.35|27
1632014990000|2021-09-19 01:29:50|536.49|532.39|536.42|532.32|536.58|532.48|536.4|532.3|20
1632015000000|2021-09-19 01:30:00|536.41|532.31|535.83|531.73|536.41|532.31|535.83|531.73|24
1632015010000|2021-09-19 01:30:10|535.82|531.72|535.61|531.51|536.01|531.91|535.6|531.5|28
1632015020000|2021-09-19 01:30:20|535.53|531.43|534.98|530.88|535.55|531.45|534.88|530.78|31
1632015030000|2021-09-19 01:30:30|534.97|530.87|535.23|531.13|535.25|531.15|534.59|530.49|35
1632015040000|2021-09-19 01:30:40|535.24|531.14|535.25|531.15|535.5|531.4|535.24|531.14|28
1632015050000|2021-09-19 01:30:50|535.24|531.14|534.94|530.84|535.41|531.31|534.94|530.84|28
1632015060000|2021-09-19 01:31:00|534.97|530.87|535|530.9|535|530.9|534.52|530.42|31
1632015070000|2021-09-19 01:31:10|535.13|531.03|535.3|531.2|535.45|531.35|535.13|531.03|27
1632015080000|2021-09-19 01:31:20|535.28|531.18|535.04|530.94|535.29|531.19|535|530.9|21
1632015090000|2021-09-19 01:31:30|535.07|530.97|535.19|531.09|535.23|531.13|535.02|530.92|19
1632015100000|2021-09-19 01:31:40|535.21|531.11|535.09|530.99|535.21|531.11|535.01|530.91|23
1632015110000|2021-09-19 01:31:50|535.08|530.98|535.18|531.08|535.18|531.08|535.08|530.98|16
1632015120000|2021-09-19 01:32:00|535.16|531.06|535|530.9|535.18|531.08|534.92|530.82|17
1632015130000|2021-09-19 01:32:10|535.03|530.93|535.63|531.53|535.63|531.53|535.03|530.93|27
1632015140000|2021-09-19 01:32:20|535.66|531.56|535.92|531.82|535.95|531.85|535.6|531.5|25
1632015150000|2021-09-19 01:32:30|535.88|531.78|536|531.9|536|531.9|535.79|531.69|20
1632015160000|2021-09-19 01:32:40|536.02|531.92|535.93|531.83|536.05|531.95|535.93|531.83|9
1632015170000|2021-09-19 01:32:50|535.92|531.82|535.85|531.75|535.99|531.89|535.83|531.73|27
1632015180000|2021-09-19 01:33:00|535.86|531.76|535.43|531.33|535.86|531.76|535.43|531.33|27
1632015190000|2021-09-19 01:33:10|535.44|531.34|535.5|531.4|535.57|531.47|535.24|531.14|30
1632015200000|2021-09-19 01:33:20|535.55|531.45|535.29|531.19|535.55|531.45|535.29|531.19|22
1632015210000|2021-09-19 01:33:30|535.24|531.14|535.23|531.13|535.28|531.18|535.21|531.11|13
1632015220000|2021-09-19 01:33:40|535.24|531.14|535.44|531.34|535.44|531.34|535.24|531.14|19
1632015230000|2021-09-19 01:33:50|535.38|531.28|535.08|530.98|535.38|531.28|535.08|530.98|16
1632015240000|2021-09-19 01:34:00|535.07|530.97|535.25|531.15|535.29|531.19|535.07|530.97|15
1632015250000|2021-09-19 01:34:10|535.26|531.16|535.22|531.12|535.28|531.18|535.1|531|22
1632015260000|2021-09-19 01:34:20|535.2|531.1|535.38|531.28|535.38|531.28|535.2|531.1|18
1632015270000|2021-09-19 01:34:30|535.39|531.29|535.48|531.38|535.53|531.43|535.39|531.29|23
1632015280000|2021-09-19 01:34:40|535.49|531.39|535.14|531.04|535.49|531.39|535.14|531.04|25
1632015290000|2021-09-19 01:34:50|535.16|531.06|535.14|531.04|535.22|531.12|535.14|531.04|15
1632015300000|2021-09-19 01:35:00|535.17|531.07|535.26|531.16|535.31|531.21|535.14|531.04|14
1632015310000|2021-09-19 01:35:10|535.27|531.17|535.39|531.29|535.43|531.33|535.27|531.17|8
1632015320000|2021-09-19 01:35:20|535.4|531.3|535.56|531.46|535.57|531.47|535.39|531.29|18
1632015330000|2021-09-19 01:35:30|535.57|531.47|535.52|531.42|535.57|531.47|535.47|531.37|17
1632015340000|2021-09-19 01:35:40|535.54|531.44|535.55|531.45|535.57|531.47|535.53|531.43|6
1632015350000|2021-09-19 01:35:50|535.56|531.46|535.48|531.38|535.64|531.54|535.48|531.38|11
1632015360000|2021-09-19 01:36:00|535.44|531.34|535.51|531.41|535.51|531.41|535.24|531.14|20
1632015370000|2021-09-19 01:36:10|535.5|531.4|535.3|531.2|535.51|531.41|535.29|531.19|17
1632015380000|2021-09-19 01:36:20|535.31|531.21|535.3|531.2|535.37|531.27|535.29|531.19|17
1632015390000|2021-09-19 01:36:30|535.31|531.21|535.3|531.2|535.32|531.22|535.28|531.18|7
1632015400000|2021-09-19 01:36:40|535.31|531.21|535.11|531.01|535.32|531.22|535.11|531.01|15
1632015410000|2021-09-19 01:36:50|535.1|531|534.89|530.79|535.1|531|534.83|530.73|19
1632015420000|2021-09-19 01:37:00|534.86|530.76|534.93|530.83|534.98|530.88|534.86|530.76|14
1632015430000|2021-09-19 01:37:10|534.94|530.84|535.03|530.93|535.03|530.93|534.94|530.84|14
1632015440000|2021-09-19 01:37:20|535.02|530.92|535.1|531|535.1|531|535.02|530.92|12
1632015450000|2021-09-19 01:37:30|535.03|530.93|534.97|530.87|535.04|530.94|534.97|530.87|12
1632015460000|2021-09-19 01:37:40|534.98|530.88|534.99|530.89|535.05|530.95|534.97|530.87|9
1632015470000|2021-09-19 01:37:50|535.04|530.94|535.28|531.18|535.28|531.18|535.04|530.94|14
1632015480000|2021-09-19 01:38:00|535.27|531.17|535.18|531.08|535.27|531.17|535.11|531.01|21
1632015490000|2021-09-19 01:38:10|535.19|531.09|535.28|531.18|535.44|531.34|535.19|531.09|31
1632015500000|2021-09-19 01:38:20|535.27|531.17|535.41|531.31|535.49|531.39|535.27|531.17|16
1632015510000|2021-09-19 01:38:30|535.42|531.32|535.41|531.31|535.45|531.35|535.39|531.29|10
1632015520000|2021-09-19 01:38:40|535.39|531.29|535.42|531.32|535.42|531.32|535.38|531.28|6
1632015530000|2021-09-19 01:38:50|535.45|531.35|535.45|531.35|535.51|531.41|535.44|531.34|12
1632015540000|2021-09-19 01:39:00|535.43|531.33|535.38|531.28|535.43|531.33|535.38|531.28|9
1632015550000|2021-09-19 01:39:10|535.34|531.24|535.39|531.29|535.41|531.31|535.33|531.23|15
1632015560000|2021-09-19 01:39:20|535.38|531.28|535.36|531.26|535.39|531.29|535.3|531.2|20
1632015570000|2021-09-19 01:39:30|535.4|531.3|535.43|531.33|535.43|531.33|535.4|531.3|7
1632015580000|2021-09-19 01:39:40|535.42|531.32|535.45|531.35|535.47|531.37|535.41|531.31|12
1632015590000|2021-09-19 01:39:50|535.44|531.34|535.71|531.61|535.71|531.61|535.43|531.33|9
1632015600000|2021-09-19 01:40:00|535.72|531.62|535.61|531.51|535.74|531.64|535.61|531.51|12
1632015610000|2021-09-19 01:40:10|535.59|531.49|535.62|531.52|535.62|531.52|535.55|531.45|15
1632015620000|2021-09-19 01:40:20|535.68|531.58|535.71|531.61|535.75|531.65|535.68|531.58|15
1632015630000|2021-09-19 01:40:30|535.74|531.64|535.71|531.61|535.74|531.64|535.7|531.6|15
1632015640000|2021-09-19 01:40:40|535.7|531.6|535.75|531.65|535.77|531.67|535.65|531.55|21
1632015650000|2021-09-19 01:40:50|535.72|531.62|535.72|531.62|535.72|531.62|535.71|531.61|7
1632015660000|2021-09-19 01:41:00|535.74|531.64|536.04|531.94|536.05|531.95|535.73|531.63|21
1632015670000|2021-09-19 01:41:10|536.02|531.92|536.05|531.95|536.18|532.08|536.01|531.91|17
1632015680000|2021-09-19 01:41:20|536.04|531.94|536.01|531.91|536.14|532.04|535.99|531.89|25
1632015690000|2021-09-19 01:41:30|535.96|531.86|536.11|532.01|536.11|532.01|535.94|531.84|22
1632015700000|2021-09-19 01:41:40|536.12|532.02|536.08|531.98|536.12|532.02|536.08|531.98|16
1632015710000|2021-09-19 01:41:50|536.09|531.99|536.5|532.4|536.72|532.62|536.08|531.98|25
1632015720000|2021-09-19 01:42:00|536.49|532.39|536.47|532.37|536.49|532.39|536.28|532.18|24
1632015730000|2021-09-19 01:42:10|536.48|532.38|536.53|532.43|536.56|532.46|536.41|532.31|13
1632015740000|2021-09-19 01:42:20|536.54|532.44|536.7|532.6|536.7|532.6|536.53|532.43|23
1632015750000|2021-09-19 01:42:30|536.69|532.59|536.91|532.81|536.92|532.82|536.66|532.56|26
1632015760000|2021-09-19 01:42:40|536.9|532.8|536.92|532.82|536.92|532.82|536.9|532.8|14
1632015770000|2021-09-19 01:42:50|536.91|532.81|536.82|532.72|536.91|532.81|536.76|532.66|19
1632015780000|2021-09-19 01:43:00|536.81|532.71|536.68|532.58|536.81|532.71|536.44|532.34|20
1632015790000|2021-09-19 01:43:10|536.66|532.56|536.24|532.14|536.66|532.56|536.24|532.14|27
1632015800000|2021-09-19 01:43:20|536.29|532.19|536.33|532.23|536.52|532.42|536.29|532.19|22
1632015810000|2021-09-19 01:43:30|536.32|532.22|536.67|532.57|536.67|532.57|536.24|532.14|23
1632015820000|2021-09-19 01:43:40|536.68|532.58|536.72|532.62|536.76|532.66|536.66|532.56|18
1632015830000|2021-09-19 01:43:50|536.73|532.63|536.73|532.63|536.75|532.65|536.7|532.6|16
1632015840000|2021-09-19 01:44:00|536.72|532.62|536.81|532.71|536.81|532.71|536.71|532.61|14
1632015850000|2021-09-19 01:44:10|536.8|532.7|537.02|532.92|537.02|532.92|536.8|532.7|10
1632015860000|2021-09-19 01:44:20|537.03|532.93|537.12|533.02|537.13|533.03|537.02|532.92|11
1632015870000|2021-09-19 01:44:30|537.13|533.03|537.14|533.04|537.15|533.05|537.11|533.01|13
1632015880000|2021-09-19 01:44:40|537.18|533.08|537.32|533.22|537.35|533.25|537.18|533.08|16
1632015890000|2021-09-19 01:44:50|537.31|533.21|537.52|533.42|537.52|533.42|537.31|533.21|30
1632015900000|2021-09-19 01:45:00|537.53|533.43|537.92|533.82|537.92|533.82|537.53|533.43|23
1632015910000|2021-09-19 01:45:10|537.93|533.83|537.97|533.87|538.01|533.91|537.93|533.83|23
1632015920000|2021-09-19 01:45:20|538.02|533.92|537.51|533.41|538.03|533.93|537.46|533.36|21
1632015930000|2021-09-19 01:45:30|537.5|533.4|537.62|533.52|537.67|533.57|537.39|533.29|24
1632015940000|2021-09-19 01:45:40|537.64|533.54|537.6|533.5|537.99|533.89|537.6|533.5|27
1632015950000|2021-09-19 01:45:50|537.61|533.51|537.72|533.62|537.87|533.77|537.61|533.51|23
1632015960000|2021-09-19 01:46:00|537.71|533.61|537.96|533.86|537.99|533.89|537.71|533.61|25
1632015970000|2021-09-19 01:46:10|537.95|533.85|538.08|533.98|538.08|533.98|537.95|533.85|14
1632015980000|2021-09-19 01:46:20|538.09|533.99|537.99|533.89|538.09|533.99|537.99|533.89|9
1632015990000|2021-09-19 01:46:30|537.92|533.82|537.98|533.88|538.02|533.92|537.91|533.81|13
1632016000000|2021-09-19 01:46:40|537.99|533.89|538.05|533.95|538.05|533.95|537.97|533.87|10
1632016010000|2021-09-19 01:46:50|538.04|533.94|537.89|533.79|538.04|533.94|537.88|533.78|14
1632016020000|2021-09-19 01:47:00|537.97|533.87|538.09|533.99|538.09|533.99|537.93|533.83|20
1632016030000|2021-09-19 01:47:10|538.06|533.96|538.22|534.12|538.25|534.15|538.06|533.96|18
1632016040000|2021-09-19 01:47:20|538.31|534.21|538.42|534.32|538.49|534.39|538.3|534.2|25
1632016050000|2021-09-19 01:47:30|538.43|534.33|538.34|534.24|538.49|534.39|538.34|534.24|24
1632016060000|2021-09-19 01:47:40|538.33|534.23|538.13|534.03|538.36|534.26|538.13|534.03|15
1632016070000|2021-09-19 01:47:50|538.09|533.99|537.92|533.82|538.09|533.99|537.61|533.51|23
1632016080000|2021-09-19 01:48:00|538.06|533.96|538.1|534|538.15|534.05|538.03|533.93|18
1632016090000|2021-09-19 01:48:10|538.13|534.03|538.12|534.02|538.14|534.04|538.08|533.98|7
1632016100000|2021-09-19 01:48:20|538.14|534.04|538.14|534.04|538.14|534.04|538.08|533.98|14
1632016110000|2021-09-19 01:48:30|538.15|534.05|538.19|534.09|538.2|534.1|538.15|534.05|6
1632016120000|2021-09-19 01:48:40|538.2|534.1|538.21|534.11|538.24|534.14|538.19|534.09|14
1632016130000|2021-09-19 01:48:50|538.22|534.12|538.37|534.27|538.37|534.27|538.21|534.11|15
1632016140000|2021-09-19 01:49:00|538.36|534.26|538.33|534.23|538.36|534.26|538.25|534.15|18
1632016150000|2021-09-19 01:49:10|538.32|534.22|537.99|533.89|538.35|534.25|537.96|533.86|23
1632016160000|2021-09-19 01:49:20|538|533.9|537.97|533.87|538|533.9|537.85|533.75|15
1632016170000|2021-09-19 01:49:30|537.96|533.86|537.67|533.57|537.97|533.87|537.67|533.57|16
1632016180000|2021-09-19 01:49:40|537.68|533.58|538.15|534.05|538.15|534.05|537.68|533.58|17
1632016190000|2021-09-19 01:49:50|538.18|534.08|538.19|534.09|538.19|534.09|538.05|533.95|26
1632016200000|2021-09-19 01:50:00|538.17|534.07|538.21|534.11|538.22|534.12|538.12|534.02|13
1632016210000|2021-09-19 01:50:10|538.22|534.12|538.14|534.04|538.22|534.12|538.14|534.04|16
1632016220000|2021-09-19 01:50:20|538.13|534.03|538.08|533.98|538.14|534.04|538.08|533.98|10
1632016230000|2021-09-19 01:50:30|538.06|533.96|538.08|533.98|538.08|533.98|538.06|533.96|5
1632016240000|2021-09-19 01:50:40|538.06|533.96|538.13|534.03|538.14|534.04|538.01|533.91|17
1632016250000|2021-09-19 01:50:50|538.14|534.04|538.03|533.93|538.14|534.04|537.93|533.83|16
1632016260000|2021-09-19 01:51:00|538.04|533.94|538.12|534.02|538.16|534.06|538|533.9|15
1632016270000|2021-09-19 01:51:10|538.13|534.03|538.14|534.04|538.15|534.05|538.12|534.02|6
1632016280000|2021-09-19 01:51:20|538.13|534.03|538.21|534.11|538.22|534.12|538.13|534.03|14
1632016290000|2021-09-19 01:51:30|538.22|534.12|538.17|534.07|538.22|534.12|538.16|534.06|8
1632016300000|2021-09-19 01:51:40|538.18|534.08|538.22|534.12|538.22|534.12|538.16|534.06|11
1632016310000|2021-09-19 01:51:50|538.23|534.13|538.22|534.12|538.24|534.14|538.21|534.11|6
1632016320000|2021-09-19 01:52:00|538.23|534.13|538.2|534.1|538.23|534.13|538.2|534.1|8
1632016330000|2021-09-19 01:52:10|538.21|534.11|538.18|534.08|538.24|534.14|538.18|534.08|8
1632016340000|2021-09-19 01:52:20|538.2|534.1|538.61|534.51|538.61|534.51|538.2|534.1|22
1632016350000|2021-09-19 01:52:30|538.59|534.49|538.33|534.23|538.62|534.52|538.33|534.23|24
1632016360000|2021-09-19 01:52:40|538.32|534.22|538.34|534.24|538.41|534.31|538.32|534.22|12
1632016370000|2021-09-19 01:52:50|538.32|534.22|538.29|534.19|538.34|534.24|538.29|534.19|11
1632016380000|2021-09-19 01:53:00|538.3|534.2|538.27|534.17|538.32|534.22|538.27|534.17|13
1632016390000|2021-09-19 01:53:10|538.25|534.15|538.35|534.25|538.35|534.25|538.25|534.15|7
1632016400000|2021-09-19 01:53:20|538.37|534.27|538.45|534.35|538.52|534.42|538.37|534.27|17
1632016410000|2021-09-19 01:53:30|538.46|534.36|538.15|534.05|538.51|534.41|538.07|533.97|18
1632016420000|2021-09-19 01:53:40|538.14|534.04|538.59|534.49|538.63|534.53|538.14|534.04|22
1632016430000|2021-09-19 01:53:50|538.58|534.48|538.62|534.52|538.63|534.53|538.4|534.3|24
1632016440000|2021-09-19 01:54:00|538.63|534.53|538.87|534.77|538.91|534.81|538.62|534.52|20
1632016450000|2021-09-19 01:54:10|538.86|534.76|538.61|534.51|538.87|534.77|538.61|534.51|17
1632016460000|2021-09-19 01:54:20|538.59|534.49|538.63|534.53|538.76|534.66|538.56|534.46|21
1632016470000|2021-09-19 01:54:30|538.62|534.52|538.76|534.66|538.76|534.66|538.6|534.5|20
1632016480000|2021-09-19 01:54:40|538.77|534.67|538.94|534.84|538.99|534.89|538.72|534.62|26
1632016490000|2021-09-19 01:54:50|538.96|534.86|539.35|535.25|539.46|535.36|538.96|534.86|21
1632016500000|2021-09-19 01:55:00|539.18|535.08|539|534.9|539.18|535.08|538.95|534.85|23
1632016510000|2021-09-19 01:55:10|538.97|534.87|539.2|535.1|539.2|535.1|538.95|534.85|22
1632016520000|2021-09-19 01:55:20|539.16|535.06|539.03|534.93|539.18|535.08|539.02|534.92|21
1632016530000|2021-09-19 01:55:30|539.04|534.94|538.94|534.84|539.04|534.94|538.91|534.81|15
1632016540000|2021-09-19 01:55:40|538.91|534.81|539.02|534.92|539.04|534.94|538.91|534.81|20
1632016550000|2021-09-19 01:55:50|539.03|534.93|538.93|534.83|539.04|534.94|538.93|534.83|16
1632016560000|2021-09-19 01:56:00|538.92|534.82|538.99|534.89|538.99|534.89|538.92|534.82|15
1632016570000|2021-09-19 01:56:10|539|534.9|539.18|535.08|539.18|535.08|539|534.9|18
1632016580000|2021-09-19 01:56:20|539.17|535.07|539.54|535.44|539.6|535.5|539.16|535.06|17
1632016590000|2021-09-19 01:56:30|539.53|535.43|539.52|535.42|539.56|535.46|539.52|535.42|8
1632016600000|2021-09-19 01:56:40|539.51|535.41|539.52|535.42|539.54|535.44|539.5|535.4|20
1632016610000|2021-09-19 01:56:50|539.51|535.41|539.51|535.41|539.51|535.41|539.48|535.38|8
1632016620000|2021-09-19 01:57:00|539.52|535.42|539.53|535.43|539.53|535.43|539.52|535.42|8
1632016630000|2021-09-19 01:57:10|539.54|535.44|539.58|535.48|539.59|535.49|539.51|535.41|10
1632016640000|2021-09-19 01:57:20|539.55|535.45|539.55|535.45|539.6|535.5|539.55|535.45|12
1632016650000|2021-09-19 01:57:30|539.56|535.46|539.59|535.49|539.59|535.49|539.55|535.45|7
1632016660000|2021-09-19 01:57:40|539.57|535.47|539.61|535.51|539.61|535.51|539.56|535.46|11
1632016670000|2021-09-19 01:57:50|539.6|535.5|539.59|535.49|539.61|535.51|539.55|535.45|11
1632016680000|2021-09-19 01:58:00|539.58|535.48|539.4|535.3|539.59|535.49|539.35|535.25|19
1632016690000|2021-09-19 01:58:10|539.39|535.29|539.18|535.08|539.39|535.29|539.18|535.08|18
1632016700000|2021-09-19 01:58:20|539.14|535.04|539.21|535.11|539.22|535.12|539.14|535.04|8
1632016710000|2021-09-19 01:58:30|539.22|535.12|539.54|535.44|539.62|535.52|539.22|535.12|17
1632016720000|2021-09-19 01:58:40|539.5|535.4|539.66|535.56|539.66|535.56|539.5|535.4|13
1632016730000|2021-09-19 01:58:50|539.65|535.55|539.53|535.43|539.66|535.56|539.53|535.43|9
1632016740000|2021-09-19 01:59:00|539.51|535.41|538.97|534.87|539.51|535.41|538.96|534.86|22
1632016750000|2021-09-19 01:59:10|538.96|534.86|539.32|535.22|539.32|535.22|538.96|534.86|21
1632016760000|2021-09-19 01:59:20|539.36|535.26|539.56|535.46|539.59|535.49|539.36|535.26|18
1632016770000|2021-09-19 01:59:30|539.55|535.45|539.58|535.48|539.61|535.51|539.52|535.42|16
1632016780000|2021-09-19 01:59:40|539.59|535.49|539.54|535.44|539.59|535.49|539.53|535.43|6
1632016790000|2021-09-19 01:59:50|539.53|535.43|539.77|535.67|539.77|535.67|539.53|535.43|16
1632016800000|2021-09-19 02:00:00|539.76|535.66|539.54|535.44|539.78|535.68|539.54|535.44|26
1632016810000|2021-09-19 02:00:10|539.55|535.45|539.32|535.22|539.55|535.45|539.24|535.14|19
1632016820000|2021-09-19 02:00:20|539.33|535.23|539.11|535.01|539.41|535.31|539.08|534.98|24
1632016830000|2021-09-19 02:00:30|539.07|534.97|538.92|534.82|539.07|534.97|538.89|534.79|17
1632016840000|2021-09-19 02:00:40|538.89|534.79|538.78|534.68|538.9|534.8|538.78|534.68|14
1632016850000|2021-09-19 02:00:50|538.77|534.67|539.06|534.96|539.16|535.06|538.77|534.67|22
1632016860000|2021-09-19 02:01:00|539.1|535|539.18|535.08|539.18|535.08|539.06|534.96|21
1632016870000|2021-09-19 02:01:10|539.25|535.15|539.35|535.25|539.35|535.25|539.18|535.08|17
1632016880000|2021-09-19 02:01:20|539.34|535.24|539.41|535.31|539.43|535.33|539.34|535.24|13
1632016890000|2021-09-19 02:01:30|539.42|535.32|539.32|535.22|539.43|535.33|539.25|535.15|21
1632016900000|2021-09-19 02:01:40|539.33|535.23|539.26|535.16|539.38|535.28|539.26|535.16|20
1632016910000|2021-09-19 02:01:50|539.17|535.07|539.41|535.31|539.41|535.31|539.14|535.04|29
1632016920000|2021-09-19 02:02:00|539.43|535.33|539.59|535.49|539.59|535.49|539.41|535.31|20
1632016930000|2021-09-19 02:02:10|539.7|535.6|539.81|535.71|539.81|535.71|539.68|535.58|18
1632016940000|2021-09-19 02:02:20|539.8|535.7|539.81|535.71|539.82|535.72|539.77|535.67|15
1632016950000|2021-09-19 02:02:30|539.82|535.72|539.9|535.8|539.9|535.8|539.82|535.72|5
1632016960000|2021-09-19 02:02:40|539.97|535.87|539.88|535.78|539.97|535.87|539.87|535.77|12
1632016970000|2021-09-19 02:02:50|539.89|535.79|539.9|535.8|539.9|535.8|539.81|535.71|17
1632016980000|2021-09-19 02:03:00|539.89|535.79|539.62|535.52|539.89|535.79|539.61|535.51|15
1632016990000|2021-09-19 02:03:10|539.61|535.51|539.52|535.42|539.62|535.52|539.5|535.4|16
1632017000000|2021-09-19 02:03:20|539.53|535.43|539.65|535.55|539.68|535.58|539.53|535.43|14
1632017010000|2021-09-19 02:03:30|539.64|535.54|539.51|535.41|539.64|535.54|539.5|535.4|16
1632017020000|2021-09-19 02:03:40|539.52|535.42|539.49|535.39|539.52|535.42|539.48|535.38|14
1632017030000|2021-09-19 02:03:50|539.5|535.4|539.55|535.45|539.55|535.45|539.5|535.4|5
1632017040000|2021-09-19 02:04:00|539.58|535.48|539.59|535.49|539.59|535.49|539.55|535.45|8
1632017050000|2021-09-19 02:04:10|539.6|535.5|539.65|535.55|539.69|535.59|539.6|535.5|15
1632017060000|2021-09-19 02:04:20|539.67|535.57|539.58|535.48|539.7|535.6|539.58|535.48|10
1632017070000|2021-09-19 02:04:30|539.57|535.47|539.57|535.47|539.57|535.47|539.56|535.46|3
1632017080000|2021-09-19 02:04:40|539.53|535.43|539.53|535.43|539.53|535.43|539.51|535.41|9
1632017090000|2021-09-19 02:04:50|539.52|535.42|539.53|535.43|539.53|535.43|539.51|535.41|6
1632017100000|2021-09-19 02:05:00|539.58|535.48|539.67|535.57|539.7|535.6|539.58|535.48|8
1632017110000|2021-09-19 02:05:10|539.66|535.56|539.67|535.57|539.7|535.6|539.63|535.53|13
1632017120000|2021-09-19 02:05:20|539.66|535.56|539.47|535.37|539.69|535.59|539.42|535.32|21
1632017130000|2021-09-19 02:05:30|539.45|535.35|539.45|535.35|539.46|535.36|539.43|535.33|11
1632017140000|2021-09-19 02:05:40|539.48|535.38|539.5|535.4|539.52|535.42|539.43|535.33|22
1632017150000|2021-09-19 02:05:50|539.49|535.39|539.38|535.28|539.49|535.39|539.37|535.27|11
1632017160000|2021-09-19 02:06:00|539.36|535.26|539.31|535.21|539.36|535.26|539.3|535.2|11
1632017170000|2021-09-19 02:06:10|539.3|535.2|539.26|535.16|539.32|535.22|539.25|535.15|9
1632017180000|2021-09-19 02:06:20|539.27|535.17|539.23|535.13|539.27|535.17|539.15|535.05|16
1632017190000|2021-09-19 02:06:30|539.27|535.17|539.43|535.33|539.43|535.33|539.26|535.16|13
1632017200000|2021-09-19 02:06:40|539.4|535.3|539.34|535.24|539.4|535.3|539.29|535.19|12
1632017210000|2021-09-19 02:06:50|539.32|535.22|539.1|535|539.32|535.22|539.08|534.98|21
1632017220000|2021-09-19 02:07:00|539.11|535.01|539.1|535|539.12|535.02|539.04|534.94|19
1632017230000|2021-09-19 02:07:10|539.11|535.01|539.17|535.07|539.17|535.07|539.11|535.01|9
1632017240000|2021-09-19 02:07:20|539.16|535.06|539.05|534.95|539.16|535.06|539.05|534.95|13
1632017250000|2021-09-19 02:07:30|539.06|534.96|538.87|534.77|539.13|535.03|538.86|534.76|19
1632017260000|2021-09-19 02:07:40|538.86|534.76|538.64|534.54|538.86|534.76|538.63|534.53|9
1632017270000|2021-09-19 02:07:50|538.6|534.5|538.52|534.42|538.63|534.53|538.52|534.42|16
1632017280000|2021-09-19 02:08:00|538.53|534.43|538.47|534.37|538.56|534.46|538.47|534.37|7
1632017290000|2021-09-19 02:08:10|538.49|534.39|538.49|534.39|538.49|534.39|538.48|534.38|5
1632017300000|2021-09-19 02:08:20|538.5|534.4|538.6|534.5|538.61|534.51|538.47|534.37|7
1632017310000|2021-09-19 02:08:30|538.61|534.51|538.58|534.48|538.61|534.51|538.55|534.45|9
1632017320000|2021-09-19 02:08:40|538.57|534.47|538.7|534.6|538.7|534.6|538.57|534.47|9
1632017330000|2021-09-19 02:08:50|538.69|534.59|538.57|534.47|538.74|534.64|538.56|534.46|22
1632017340000|2021-09-19 02:09:00|538.56|534.46|538.6|534.5|538.67|534.57|538.5|534.4|18
1632017350000|2021-09-19 02:09:10|538.57|534.47|538.58|534.48|538.59|534.49|538.56|534.46|9
1632017360000|2021-09-19 02:09:20|538.6|534.5|538.68|534.58|538.68|534.58|538.6|534.5|6
1632017370000|2021-09-19 02:09:30|538.73|534.63|538.7|534.6|538.82|534.72|538.7|534.6|10
1632017380000|2021-09-19 02:09:40|538.66|534.56|538.66|534.56|538.68|534.58|538.66|534.56|3
1632017390000|2021-09-19 02:09:50|538.68|534.58|538.83|534.73|538.83|534.73|538.62|534.52|24
1632017400000|2021-09-19 02:10:00|538.82|534.72|538.84|534.74|538.85|534.75|538.75|534.65|9
1632017410000|2021-09-19 02:10:10|538.85|534.75|538.8|534.7|538.89|534.79|538.8|534.7|6
1632017420000|2021-09-19 02:10:20|538.79|534.69|538.75|534.65|538.79|534.69|538.75|534.65|13
1632017430000|2021-09-19 02:10:30|538.76|534.66|538.79|534.69|538.79|534.69|538.73|534.63|8
1632017440000|2021-09-19 02:10:40|538.78|534.68|538.56|534.46|538.78|534.68|538.56|534.46|16
1632017450000|2021-09-19 02:10:50|538.52|534.42|538.38|534.28|538.52|534.42|538.38|534.28|8
1632017460000|2021-09-19 02:11:00|538.35|534.25|538.28|534.18|538.38|534.28|538.28|534.18|15
1632017470000|2021-09-19 02:11:10|538.29|534.19|538.26|534.16|538.29|534.19|538.26|534.16|4
1632017480000|2021-09-19 02:11:20|538.25|534.15|538.39|534.29|538.42|534.32|538.25|534.15|12
1632017490000|2021-09-19 02:11:30|538.38|534.28|538.37|534.27|538.4|534.3|538.37|534.27|5
1632017500000|2021-09-19 02:11:40|538.34|534.24|538.25|534.15|538.34|534.24|538.25|534.15|7
1632017510000|2021-09-19 02:11:50|538.24|534.14|538.2|534.1|538.24|534.14|538.17|534.07|17
1632017520000|2021-09-19 02:12:00|538.21|534.11|538.18|534.08|538.21|534.11|538.18|534.08|7
1632017530000|2021-09-19 02:12:10|538.17|534.07|538.12|534.02|538.18|534.08|538.12|534.02|17
1632017540000|2021-09-19 02:12:20|538.13|534.03|538.12|534.02|538.13|534.03|538.12|534.02|6
1632017550000|2021-09-19 02:12:30|538.13|534.03|538.13|534.03|538.14|534.04|538.12|534.02|5
1632017560000|2021-09-19 02:12:40|538.12|534.02|538.12|534.02|538.13|534.03|538.12|534.02|7
1632017580000|2021-09-19 02:13:00|538.11|534.01|537.97|533.87|538.11|534.01|537.9|533.8|17
1632017590000|2021-09-19 02:13:10|537.96|533.86|538.18|534.08|538.18|534.08|537.96|533.86|11
1632017600000|2021-09-19 02:13:20|538.19|534.09|538.9|534.8|538.9|534.8|538.18|534.08|17
1632017610000|2021-09-19 02:13:30|538.89|534.79|538.93|534.83|538.93|534.83|538.89|534.79|7
1632017620000|2021-09-19 02:13:40|538.94|534.84|539|534.9|539.01|534.91|538.91|534.81|13
1632017630000|2021-09-19 02:13:50|539.02|534.92|539.23|535.13|539.23|535.13|539.02|534.92|10
1632017640000|2021-09-19 02:14:00|539.22|535.12|539.46|535.36|539.46|535.36|539.18|535.08|15
1632017650000|2021-09-19 02:14:10|539.47|535.37|539.49|535.39|539.5|535.4|539.45|535.35|12
1632017660000|2021-09-19 02:14:20|539.5|535.4|539.57|535.47|539.57|535.47|539.49|535.39|14
1632017670000|2021-09-19 02:14:30|539.55|535.45|539.56|535.46|539.57|535.47|539.55|535.45|11
1632017680000|2021-09-19 02:14:40|539.55|535.45|539.38|535.28|539.55|535.45|539.37|535.27|13
1632017690000|2021-09-19 02:14:50|539.37|535.27|539.44|535.34|539.44|535.34|539.37|535.27|7
1632017700000|2021-09-19 02:15:00|539.43|535.33|539.38|535.28|539.44|535.34|539.37|535.27|13
1632017710000|2021-09-19 02:15:10|539.39|535.29|539.72|535.62|539.72|535.62|539.39|535.29|10
1632017720000|2021-09-19 02:15:20|539.73|535.63|539.87|535.77|539.91|535.81|539.67|535.57|24
1632017730000|2021-09-19 02:15:30|539.88|535.78|539.99|535.89|539.99|535.89|539.87|535.77|8
1632017740000|2021-09-19 02:15:40|539.97|535.87|540.08|535.98|540.08|535.98|539.97|535.87|18
1632017750000|2021-09-19 02:15:50|540.07|535.97|540.26|536.16|540.26|536.16|540.07|535.97|16
1632017760000|2021-09-19 02:16:00|540.24|536.14|540.49|536.39|540.54|536.44|540.24|536.14|18
1632017770000|2021-09-19 02:16:10|540.52|536.42|540.58|536.48|540.58|536.48|540.48|536.38|14
1632017780000|2021-09-19 02:16:20|540.62|536.52|540.67|536.57|540.73|536.63|540.62|536.52|12
1632017790000|2021-09-19 02:16:30|540.59|536.49|540.5|536.4|540.62|536.52|540.5|536.4|22
1632017800000|2021-09-19 02:16:40|540.49|536.39|540.39|536.29|540.49|536.39|540.31|536.21|24
1632017810000|2021-09-19 02:16:50|540.37|536.27|540.55|536.45|540.56|536.46|540.37|536.27|18
1632017820000|2021-09-19 02:17:00|540.56|536.46|540.52|536.42|540.56|536.46|540.51|536.41|15
1632017830000|2021-09-19 02:17:10|540.54|536.44|540.58|536.48|540.58|536.48|540.53|536.43|14
1632017840000|2021-09-19 02:17:20|540.59|536.49|540.74|536.64|540.75|536.65|540.59|536.49|13
1632017850000|2021-09-19 02:17:30|540.75|536.65|540.73|536.63|540.78|536.68|540.73|536.63|11
1632017860000|2021-09-19 02:17:40|540.72|536.62|540.63|536.53|540.72|536.62|540.63|536.53|11
1632017870000|2021-09-19 02:17:50|540.65|536.55|540.8|536.7|540.82|536.72|540.65|536.55|12
1632017880000|2021-09-19 02:18:00|540.77|536.67|540.73|536.63|540.78|536.68|540.65|536.55|13
1632017890000|2021-09-19 02:18:10|540.74|536.64|540.74|536.64|540.74|536.64|540.63|536.53|19
1632017900000|2021-09-19 02:18:20|540.75|536.65|540.96|536.86|540.97|536.87|540.7|536.6|17
1632017910000|2021-09-19 02:18:30|540.97|536.87|541.04|536.94|541.04|536.94|540.97|536.87|10
1632017920000|2021-09-19 02:18:40|541.05|536.95|541.3|537.2|541.3|537.2|541.05|536.95|21
1632017930000|2021-09-19 02:18:50|541.43|537.33|541.5|537.4|541.5|537.4|541.43|537.33|7
1632017940000|2021-09-19 02:19:00|541.49|537.39|541.58|537.48|541.61|537.51|541.49|537.39|13
1632017950000|2021-09-19 02:19:10|541.57|537.47|541.47|537.37|541.59|537.49|541.47|537.37|11
1632017960000|2021-09-19 02:19:20|541.49|537.39|541.14|537.04|541.49|537.39|541.13|537.03|18
1632017970000|2021-09-19 02:19:30|541.13|537.03|541|536.9|541.19|537.09|540.99|536.89|20
1632017980000|2021-09-19 02:19:40|541.02|536.92|540.88|536.78|541.05|536.95|540.86|536.76|20
1632017990000|2021-09-19 02:19:50|540.87|536.77|541.16|537.06|541.17|537.07|540.87|536.77|13
1632018000000|2021-09-19 02:20:00|541.22|537.12|540.94|536.84|541.22|537.12|540.92|536.82|22
1632018010000|2021-09-19 02:20:10|540.95|536.85|540.52|536.42|540.98|536.88|540.49|536.39|24
1632018020000|2021-09-19 02:20:20|540.53|536.43|540.63|536.53|540.77|536.67|540.48|536.38|24
1632018030000|2021-09-19 02:20:30|540.64|536.54|541.14|537.04|541.14|537.04|540.64|536.54|25
1632018040000|2021-09-19 02:20:40|541.16|537.06|540.95|536.85|541.16|537.06|540.95|536.85|13
1632018050000|2021-09-19 02:20:50|540.94|536.84|540.85|536.75|540.98|536.88|540.78|536.68|27
1632018060000|2021-09-19 02:21:00|540.84|536.74|541.08|536.98|541.12|537.02|540.69|536.59|19
1632018070000|2021-09-19 02:21:10|541.02|536.92|540.95|536.85|541.03|536.93|540.85|536.75|19
1632018080000|2021-09-19 02:21:20|540.89|536.79|540.79|536.69|540.89|536.79|540.79|536.69|11
1632018090000|2021-09-19 02:21:30|540.8|536.7|541|536.9|541.03|536.93|540.75|536.65|23
1632018100000|2021-09-19 02:21:40|540.99|536.89|541.09|536.99|541.09|536.99|540.98|536.88|16
1632018110000|2021-09-19 02:21:50|541.06|536.96|541.1|537|541.12|537.02|541.06|536.96|14
1632018120000|2021-09-19 02:22:00|541.08|536.98|541.06|536.96|541.08|536.98|540.96|536.86|14
1632018130000|2021-09-19 02:22:10|541.05|536.95|541.01|536.91|541.08|536.98|540.99|536.89|12
1632018140000|2021-09-19 02:22:20|540.99|536.89|540.87|536.77|541.01|536.91|540.79|536.69|18
1632018150000|2021-09-19 02:22:30|540.88|536.78|540.9|536.8|540.91|536.81|540.86|536.76|8
1632018160000|2021-09-19 02:22:40|540.87|536.77|540.86|536.76|540.87|536.77|540.84|536.74|4
1632018170000|2021-09-19 02:22:50|540.83|536.73|540.8|536.7|540.83|536.73|540.73|536.63|14
1632018180000|2021-09-19 02:23:00|540.79|536.69|540.84|536.74|540.85|536.75|540.79|536.69|14
1632018190000|2021-09-19 02:23:10|540.83|536.73|540.84|536.74|540.84|536.74|540.83|536.73|8
1632018200000|2021-09-19 02:23:20|540.85|536.75|540.74|536.64|540.85|536.75|540.74|536.64|11
1632018210000|2021-09-19 02:23:30|540.76|536.66|540.82|536.72|540.83|536.73|540.76|536.66|16
1632018220000|2021-09-19 02:23:40|540.79|536.69|540.76|536.66|540.8|536.7|540.74|536.64|19
1632018230000|2021-09-19 02:23:50|540.73|536.63|540.67|536.57|540.73|536.63|540.67|536.57|6
1632018240000|2021-09-19 02:24:00|540.66|536.56|540.42|536.32|540.66|536.56|540.42|536.32|16
1632018250000|2021-09-19 02:24:10|540.43|536.33|540.54|536.44|540.56|536.46|540.43|536.33|12
1632018260000|2021-09-19 02:24:20|540.53|536.43|540.49|536.39|540.54|536.44|540.49|536.39|11
1632018270000|2021-09-19 02:24:30|540.5|536.4|540.68|536.58|540.72|536.62|540.5|536.4|16
1632018280000|2021-09-19 02:24:40|540.75|536.65|540.69|536.59|540.77|536.67|540.69|536.59|8
1632018290000|2021-09-19 02:24:50|540.7|536.6|540.85|536.75|540.88|536.78|540.7|536.6|15
1632018300000|2021-09-19 02:25:00|540.84|536.74|540.91|536.81|540.93|536.83|540.84|536.74|14
1632018310000|2021-09-19 02:25:10|540.93|536.83|540.77|536.67|540.93|536.83|540.77|536.67|10
1632018320000|2021-09-19 02:25:20|540.78|536.68|540.65|536.55|540.78|536.68|540.65|536.55|12
1632018330000|2021-09-19 02:25:30|540.66|536.56|540.67|536.57|540.68|536.58|540.65|536.55|8
1632018340000|2021-09-19 02:25:40|540.68|536.58|540.7|536.6|540.74|536.64|540.68|536.58|6
1632018350000|2021-09-19 02:25:50|540.69|536.59|540.69|536.59|540.7|536.6|540.65|536.55|8
1632018360000|2021-09-19 02:26:00|540.68|536.58|540.87|536.77|540.91|536.81|540.68|536.58|12
1632018370000|2021-09-19 02:26:10|540.88|536.78|540.92|536.82|540.92|536.82|540.88|536.78|8
1632018380000|2021-09-19 02:26:20|540.91|536.81|540.99|536.89|540.99|536.89|540.91|536.81|9
1632018390000|2021-09-19 02:26:30|540.98|536.88|540.95|536.85|540.99|536.89|540.95|536.85|9
1632018400000|2021-09-19 02:26:40|540.92|536.82|540.79|536.69|540.92|536.82|540.79|536.69|11
1632018410000|2021-09-19 02:26:50|540.76|536.66|540.48|536.38|540.76|536.66|540.48|536.38|13
1632018420000|2021-09-19 02:27:00|540.49|536.39|540.56|536.46|540.56|536.46|540.48|536.38|7
1632018430000|2021-09-19 02:27:10|540.58|536.48|540.63|536.53|540.64|536.54|540.56|536.46|9
1632018440000|2021-09-19 02:27:20|540.64|536.54|540.65|536.55|540.66|536.56|540.62|536.52|10
1632018450000|2021-09-19 02:27:30|540.66|536.56|540.66|536.56|540.66|536.56|540.65|536.55|3
1632018460000|2021-09-19 02:27:40|540.67|536.57|540.71|536.61|540.73|536.63|540.65|536.55|10
1632018470000|2021-09-19 02:27:50|540.72|536.62|540.91|536.81|540.91|536.81|540.71|536.61|11
1632018480000|2021-09-19 02:28:00|540.93|536.83|541|536.9|541|536.9|540.92|536.82|10
1632018490000|2021-09-19 02:28:10|540.99|536.89|540.93|536.83|541|536.9|540.93|536.83|7
1632018500000|2021-09-19 02:28:20|540.92|536.82|540.91|536.81|540.92|536.82|540.84|536.74|10
1632018510000|2021-09-19 02:28:30|540.89|536.79|541.09|536.99|541.09|536.99|540.89|536.79|13
1632018520000|2021-09-19 02:28:40|541.1|537|541.22|537.12|541.22|537.12|541.09|536.99|8
1632018530000|2021-09-19 02:28:50|541.2|537.1|541.13|537.03|541.22|537.12|541.1|537|9
1632018540000|2021-09-19 02:29:00|541.12|537.02|541.12|537.02|541.14|537.04|541.04|536.94|12
1632018550000|2021-09-19 02:29:10|541.13|537.03|541.13|537.03|541.13|537.03|541.13|537.03|1
1632018570000|2021-09-19 02:29:30|541.18|537.08|541.2|537.1|541.2|537.1|541.18|537.08|4
1632018580000|2021-09-19 02:29:40|541.21|537.11|541.28|537.18|541.28|537.18|541.21|537.11|4
1632018590000|2021-09-19 02:29:50|541.27|537.17|541.12|537.02|541.27|537.17|541.12|537.02|13
1632018600000|2021-09-19 02:30:00|541.13|537.03|541.12|537.02|541.13|537.03|541.12|537.02|4
1632018610000|2021-09-19 02:30:10|541.13|537.03|541.1|537|541.13|537.03|541.1|537|7
1632018620000|2021-09-19 02:30:20|541.11|537.01|540.85|536.75|541.11|537.01|540.85|536.75|14
1632018630000|2021-09-19 02:30:30|540.84|536.74|540.82|536.72|540.85|536.75|540.82|536.72|5
1632018640000|2021-09-19 02:30:40|540.8|536.7|540.81|536.71|540.81|536.71|540.8|536.7|2
1632018650000|2021-09-19 02:30:50|540.79|536.69|540.74|536.64|540.79|536.69|540.74|536.64|12
1632018660000|2021-09-19 02:31:00|540.73|536.63|540.81|536.71|540.87|536.77|540.73|536.63|10
1632018670000|2021-09-19 02:31:10|540.78|536.68|540.78|536.68|540.78|536.68|540.78|536.68|1
1632018680000|2021-09-19 02:31:20|540.77|536.67|540.83|536.73|540.85|536.75|540.73|536.63|13
1632018690000|2021-09-19 02:31:30|540.82|536.72|540.84|536.74|540.86|536.76|540.81|536.71|7
1632018700000|2021-09-19 02:31:40|540.8|536.7|540.7|536.6|540.8|536.7|540.7|536.6|7
1632018710000|2021-09-19 02:31:50|540.69|536.59|540.53|536.43|540.69|536.59|540.53|536.43|12
1632018720000|2021-09-19 02:32:00|540.52|536.42|540.31|536.21|540.52|536.42|540.31|536.21|16
1632018730000|2021-09-19 02:32:10|540.3|536.2|540.28|536.18|540.3|536.2|540.17|536.07|17
1632018740000|2021-09-19 02:32:20|540.31|536.21|540.31|536.21|540.34|536.24|540.3|536.2|8
1632018750000|2021-09-19 02:32:30|540.32|536.22|540.37|536.27|540.37|536.27|540.31|536.21|5
1632018760000|2021-09-19 02:32:40|540.36|536.26|540.39|536.29|540.39|536.29|540.35|536.25|5
1632018770000|2021-09-19 02:32:50|540.38|536.28|540.41|536.31|540.41|536.31|540.38|536.28|4
1632018780000|2021-09-19 02:33:00|540.4|536.3|540.34|536.24|540.41|536.31|540.34|536.24|8
1632018790000|2021-09-19 02:33:10|540.35|536.25|540.39|536.29|540.4|536.3|540.34|536.24|8
1632018800000|2021-09-19 02:33:20|540.4|536.3|540.41|536.31|540.42|536.32|540.4|536.3|4
1632018810000|2021-09-19 02:33:30|540.4|536.3|540.41|536.31|540.41|536.31|540.4|536.3|6
1632018820000|2021-09-19 02:33:40|540.4|536.3|540.37|536.27|540.4|536.3|540.37|536.27|3
1632018830000|2021-09-19 02:33:50|540.39|536.29|540.13|536.03|540.39|536.29|540.11|536.01|19
1632018840000|2021-09-19 02:34:00|540.12|536.02|540.08|535.98|540.12|536.02|540.04|535.94|16
1632018850000|2021-09-19 02:34:10|540.09|535.99|540.02|535.92|540.09|535.99|540.01|535.91|10
1632018860000|2021-09-19 02:34:20|540.01|535.91|539.66|535.56|540.02|535.92|539.66|535.56|18
1632018870000|2021-09-19 02:34:30|539.67|535.57|539.66|535.56|539.74|535.64|539.64|535.54|25
1632018880000|2021-09-19 02:34:40|539.65|535.55|539.62|535.52|539.68|535.58|539.62|535.52|13
1632018890000|2021-09-19 02:34:50|539.59|535.49|539.37|535.27|539.61|535.51|539.34|535.24|26
1632018900000|2021-09-19 02:35:00|539.35|535.25|538.82|534.72|539.35|535.25|538.77|534.67|21
1632018910000|2021-09-19 02:35:10|538.87|534.77|538.64|534.54|538.87|534.77|538.64|534.54|14
1632018920000|2021-09-19 02:35:20|538.65|534.55|538.72|534.62|538.73|534.63|538.58|534.48|24
1632018930000|2021-09-19 02:35:30|538.71|534.61|538.87|534.77|538.91|534.81|538.71|534.61|20
1632018940000|2021-09-19 02:35:40|538.86|534.76|538.7|534.6|539.02|534.92|538.7|534.6|20
1632018950000|2021-09-19 02:35:50|538.71|534.61|538.53|534.43|538.75|534.65|538.53|534.43|17
1632018960000|2021-09-19 02:36:00|538.54|534.44|538.82|534.72|538.84|534.74|538.47|534.37|23
1632018970000|2021-09-19 02:36:10|538.8|534.7|538.57|534.47|538.82|534.72|538.54|534.44|15
1632018980000|2021-09-19 02:36:20|538.52|534.42|538.59|534.49|538.67|534.57|538.52|534.42|14
1632018990000|2021-09-19 02:36:30|538.6|534.5|538.8|534.7|538.8|534.7|538.58|534.48|21
1632019000000|2021-09-19 02:36:40|538.82|534.72|538.89|534.79|538.89|534.79|538.81|534.71|11
1632019010000|2021-09-19 02:36:50|538.91|534.81|538.81|534.71|538.91|534.81|538.8|534.7|6
1632019020000|2021-09-19 02:37:00|538.83|534.73|538.95|534.85|538.98|534.88|538.83|534.73|14
1632019030000|2021-09-19 02:37:10|538.92|534.82|538.81|534.71|538.96|534.86|538.77|534.67|12
1632019040000|2021-09-19 02:37:20|538.83|534.73|538.84|534.74|538.85|534.75|538.72|534.62|17
1632019050000|2021-09-19 02:37:30|538.85|534.75|538.88|534.78|538.9|534.8|538.85|534.75|12
1632019060000|2021-09-19 02:37:40|538.87|534.77|538.76|534.66|538.87|534.77|538.76|534.66|10
1632019070000|2021-09-19 02:37:50|538.78|534.68|538.83|534.73|538.83|534.73|538.76|534.66|12
1632019080000|2021-09-19 02:38:00|538.8|534.7|538.81|534.71|538.85|534.75|538.78|534.68|15
1632019090000|2021-09-19 02:38:10|538.8|534.7|538.83|534.73|538.83|534.73|538.8|534.7|4
1632019100000|2021-09-19 02:38:20|538.84|534.74|538.89|534.79|538.89|534.79|538.84|534.74|7
1632019110000|2021-09-19 02:38:30|538.91|534.81|538.8|534.7|538.91|534.81|538.79|534.69|11
1632019120000|2021-09-19 02:38:40|538.79|534.69|538.8|534.7|538.8|534.7|538.79|534.69|8
1632019130000|2021-09-19 02:38:50|538.82|534.72|538.92|534.82|538.92|534.82|538.79|534.69|8
1632019140000|2021-09-19 02:39:00|538.89|534.79|538.85|534.75|538.91|534.81|538.85|534.75|4
1632019150000|2021-09-19 02:39:10|538.84|534.74|538.88|534.78|538.91|534.81|538.83|534.73|5
1632019160000|2021-09-19 02:39:20|538.87|534.77|538.82|534.72|538.87|534.77|538.82|534.72|5
1632019170000|2021-09-19 02:39:30|538.83|534.73|538.83|534.73|538.83|534.73|538.83|534.73|1
1632019180000|2021-09-19 02:39:40|538.8|534.7|538.82|534.72|538.83|534.73|538.79|534.69|5
1632019190000|2021-09-19 02:39:50|538.77|534.67|538.64|534.54|538.78|534.68|538.64|534.54|8
1632019200000|2021-09-19 02:40:00|538.65|534.55|538.56|534.46|538.65|534.55|538.56|534.46|20
1632019210000|2021-09-19 02:40:10|538.6|534.5|538.59|534.49|538.61|534.51|538.55|534.45|18
1632019220000|2021-09-19 02:40:20|538.61|534.51|538.58|534.48|538.62|534.52|538.54|534.44|16
1632019230000|2021-09-19 02:40:30|538.59|534.49|538.55|534.45|538.59|534.49|538.53|534.43|8
1632019240000|2021-09-19 02:40:40|538.56|534.46|538.54|534.44|538.57|534.47|538.52|534.42|14
1632019250000|2021-09-19 02:40:50|538.53|534.43|538.52|534.42|538.54|534.44|538.52|534.42|6
1632019260000|2021-09-19 02:41:00|538.53|534.43|538.53|534.43|538.53|534.43|538.5|534.4|4
1632019270000|2021-09-19 02:41:10|538.55|534.45|538.55|534.45|538.57|534.47|538.53|534.43|10
1632019280000|2021-09-19 02:41:20|538.54|534.44|538.54|534.44|538.55|534.45|538.53|534.43|13
1632019290000|2021-09-19 02:41:30|538.53|534.43|538.62|534.52|538.62|534.52|538.51|534.41|12
1632019300000|2021-09-19 02:41:40|538.61|534.51|538.62|534.52|538.71|534.61|538.61|534.51|17
1632019310000|2021-09-19 02:41:50|538.63|534.53|538.62|534.52|538.64|534.54|538.57|534.47|13
1632019320000|2021-09-19 02:42:00|538.61|534.51|538.6|534.5|538.62|534.52|538.59|534.49|4
1632019330000|2021-09-19 02:42:10|538.44|534.34|537.99|533.89|538.44|534.34|537.99|533.89|11
1632019340000|2021-09-19 02:42:20|537.96|533.86|537.73|533.63|537.96|533.86|537.7|533.6|17
1632019350000|2021-09-19 02:42:30|537.72|533.62|537.74|533.64|537.76|533.66|537.72|533.62|8
1632019360000|2021-09-19 02:42:40|537.73|533.63|537.62|533.52|537.74|533.64|537.6|533.5|16
1632019370000|2021-09-19 02:42:50|537.61|533.51|537.7|533.6|537.7|533.6|537.61|533.51|8
1632019380000|2021-09-19 02:43:00|537.72|533.62|537.71|533.61|537.72|533.62|537.68|533.58|19
1632019390000|2021-09-19 02:43:10|537.72|533.62|537.78|533.68|537.78|533.68|537.71|533.61|7
1632019400000|2021-09-19 02:43:20|537.76|533.66|537.47|533.37|537.76|533.66|537.47|533.37|10
1632019410000|2021-09-19 02:43:30|537.44|533.34|537.64|533.54|537.64|533.54|537.44|533.34|10
1632019420000|2021-09-19 02:43:40|537.67|533.57|537.64|533.54|537.67|533.57|537.59|533.49|16
1632019430000|2021-09-19 02:43:50|537.65|533.55|537.7|533.6|537.72|533.62|537.58|533.48|15
1632019440000|2021-09-19 02:44:00|537.69|533.59|537.81|533.71|537.81|533.71|537.68|533.58|21
1632019450000|2021-09-19 02:44:10|537.87|533.77|537.96|533.86|537.96|533.86|537.86|533.76|11
1632019460000|2021-09-19 02:44:20|537.99|533.89|538.14|534.04|538.14|534.04|537.99|533.89|10
1632019470000|2021-09-19 02:44:30|538.08|533.98|538.13|534.03|538.15|534.05|538.07|533.97|9
1632019480000|2021-09-19 02:44:40|538.17|534.07|538.17|534.07|538.17|534.07|538.17|534.07|1
1632019490000|2021-09-19 02:44:50|538.15|534.05|538.03|533.93|538.15|534.05|538.03|533.93|7
1632019500000|2021-09-19 02:45:00|538.02|533.92|537.79|533.69|538.04|533.94|537.76|533.66|16
1632019510000|2021-09-19 02:45:10|537.78|533.68|537.79|533.69|537.8|533.7|537.78|533.68|3
1632019520000|2021-09-19 02:45:20|537.78|533.68|537.8|533.7|537.8|533.7|537.77|533.67|10
1632019530000|2021-09-19 02:45:30|537.79|533.69|537.77|533.67|537.8|533.7|537.76|533.66|11
1632019540000|2021-09-19 02:45:40|537.76|533.66|537.79|533.69|537.8|533.7|537.76|533.66|6
1632019550000|2021-09-19 02:45:50|537.78|533.68|537.7|533.6|537.8|533.7|537.69|533.59|15
1632019560000|2021-09-19 02:46:00|537.69|533.59|537.47|533.37|537.69|533.59|537.46|533.36|14
1632019570000|2021-09-19 02:46:10|537.46|533.36|537.33|533.23|537.46|533.36|537.33|533.23|12
1632019580000|2021-09-19 02:46:20|537.34|533.24|537.44|533.34|537.44|533.34|537.33|533.23|8
1632019590000|2021-09-19 02:46:30|537.42|533.32|537.17|533.07|537.44|533.34|537.15|533.05|17
1632019600000|2021-09-19 02:46:40|537.19|533.09|537.15|533.05|537.19|533.09|537.15|533.05|6
1632019610000|2021-09-19 02:46:50|537.18|533.08|537.13|533.03|537.18|533.08|537.13|533.03|11
1632019620000|2021-09-19 02:47:00|537.14|533.04|537.12|533.02|537.14|533.04|537.12|533.02|3
1632019630000|2021-09-19 02:47:10|537.13|533.03|537.43|533.33|537.43|533.33|537.13|533.03|20
1632019640000|2021-09-19 02:47:20|537.44|533.34|537.62|533.52|537.64|533.54|537.44|533.34|14
1632019650000|2021-09-19 02:47:30|537.63|533.53|537.56|533.46|537.76|533.66|537.56|533.46|18
1632019660000|2021-09-19 02:47:40|537.55|533.45|537.56|533.46|537.65|533.55|537.52|533.42|21
1632019670000|2021-09-19 02:47:50|537.57|533.47|537.59|533.49|537.59|533.49|537.56|533.46|6
1632019680000|2021-09-19 02:48:00|537.61|533.51|537.46|533.36|537.62|533.52|537.46|533.36|9
1632019690000|2021-09-19 02:48:10|537.44|533.34|537.38|533.28|537.44|533.34|537.38|533.28|9
1632019700000|2021-09-19 02:48:20|537.37|533.27|537.32|533.22|537.37|533.27|537.32|533.22|3
1632019710000|2021-09-19 02:48:30|537.31|533.21|537.38|533.28|537.38|533.28|537.29|533.19|14
1632019720000|2021-09-19 02:48:40|537.36|533.26|537.32|533.22|537.36|533.26|537.32|533.22|6
1632019730000|2021-09-19 02:48:50|537.33|533.23|537.36|533.26|537.36|533.26|537.33|533.23|5
1632019740000|2021-09-19 02:49:00|537.37|533.27|537.36|533.26|537.38|533.28|537.36|533.26|6
1632019750000|2021-09-19 02:49:10|537.38|533.28|537.51|533.41|537.51|533.41|537.38|533.28|10
1632019760000|2021-09-19 02:49:20|537.5|533.4|537.51|533.41|537.52|533.42|537.48|533.38|16
1632019770000|2021-09-19 02:49:30|537.5|533.4|537.98|533.88|538|533.9|537.5|533.4|19
1632019780000|2021-09-19 02:49:40|537.99|533.89|537.98|533.88|538.05|533.95|537.92|533.82|18
1632019790000|2021-09-19 02:49:50|538|533.9|538.07|533.97|538.07|533.97|537.94|533.84|20
1632019800000|2021-09-19 02:50:00|538.08|533.98|538.11|534.01|538.15|534.05|538.05|533.95|22
1632019810000|2021-09-19 02:50:10|538.12|534.02|538.1|534|538.19|534.09|538.1|534|14
1632019820000|2021-09-19 02:50:20|538.12|534.02|538.06|533.96|538.12|534.02|538.06|533.96|8
1632019840000|2021-09-19 02:50:40|538.04|533.94|538.01|533.91|538.04|533.94|538.01|533.91|3
1632019850000|2021-09-19 02:50:50|538.02|533.92|537.99|533.89|538.04|533.94|537.99|533.89|7
1632019860000|2021-09-19 02:51:00|538|533.9|538.04|533.94|538.04|533.94|538|533.9|5
1632019870000|2021-09-19 02:51:10|538.03|533.93|538.03|533.93|538.03|533.93|538.03|533.93|1
1632019880000|2021-09-19 02:51:20|538.02|533.92|538.02|533.92|538.02|533.92|538.02|533.92|1
1632019890000|2021-09-19 02:51:30|538.01|533.91|538.02|533.92|538.02|533.92|538.01|533.91|2
1632019900000|2021-09-19 02:51:40|538.03|533.93|538.28|534.18|538.28|534.18|538.02|533.92|18
1632019910000|2021-09-19 02:51:50|538.3|534.2|538.3|534.2|538.3|534.2|538.3|534.2|1
1632019920000|2021-09-19 02:52:00|538.29|534.19|538.33|534.23|538.34|534.24|538.29|534.19|4
1632019930000|2021-09-19 02:52:10|538.36|534.26|538.36|534.26|538.38|534.28|538.35|534.25|11
1632019940000|2021-09-19 02:52:20|538.35|534.25|538.33|534.23|538.35|534.25|538.33|534.23|2
1632019950000|2021-09-19 02:52:30|538.34|534.24|538.3|534.2|538.34|534.24|538.29|534.19|6
1632019960000|2021-09-19 02:52:40|538.31|534.21|538.34|534.24|538.34|534.24|538.31|534.21|6
1632019970000|2021-09-19 02:52:50|538.33|534.23|538.11|534.01|538.34|534.24|538.11|534.01|8
1632019980000|2021-09-19 02:53:00|538.16|534.06|538.26|534.16|538.26|534.16|538.13|534.03|15
1632019990000|2021-09-19 02:53:10|538.25|534.15|538.28|534.18|538.3|534.2|538.24|534.14|17
1632020000000|2021-09-19 02:53:20|538.3|534.2|538.31|534.21|538.39|534.29|538.27|534.17|12
1632020010000|2021-09-19 02:53:30|538.28|534.18|538.28|534.18|538.29|534.19|538.22|534.12|16
1632020020000|2021-09-19 02:53:40|538.29|534.19|538.3|534.2|538.3|534.2|538.29|534.19|2
1632020030000|2021-09-19 02:53:50|538.27|534.17|538.27|534.17|538.31|534.21|538.27|534.17|5
1632020040000|2021-09-19 02:54:00|538.28|534.18|538.27|534.17|538.29|534.19|538.21|534.11|10
1632020050000|2021-09-19 02:54:10|538.28|534.18|538.35|534.25|538.35|534.25|538.27|534.17|12
1632020060000|2021-09-19 02:54:20|538.34|534.24|538.34|534.24|538.34|534.24|538.34|534.24|1
1632020070000|2021-09-19 02:54:30|538.35|534.25|538.36|534.26|538.37|534.27|538.35|534.25|3
1632020080000|2021-09-19 02:54:40|538.4|534.3|538.51|534.41|538.52|534.42|538.4|534.3|12
1632020090000|2021-09-19 02:54:50|538.53|534.43|538.67|534.57|538.67|534.57|538.53|534.43|15
1632020100000|2021-09-19 02:55:00|538.66|534.56|538.78|534.68|538.85|534.75|538.66|534.56|13
1632020110000|2021-09-19 02:55:10|538.82|534.72|538.84|534.74|538.87|534.77|538.79|534.69|14
1632020120000|2021-09-19 02:55:20|538.87|534.77|538.82|534.72|538.95|534.85|538.82|534.72|12
1632020130000|2021-09-19 02:55:30|538.81|534.71|538.81|534.71|538.83|534.73|538.81|534.71|5
1632020140000|2021-09-19 02:55:40|538.82|534.72|538.82|534.72|538.84|534.74|538.81|534.71|7
1632020150000|2021-09-19 02:55:50|538.81|534.71|538.82|534.72|538.83|534.73|538.8|534.7|11
1632020160000|2021-09-19 02:56:00|538.81|534.71|538.65|534.55|538.82|534.72|538.65|534.55|12
1632020170000|2021-09-19 02:56:10|538.59|534.49|538.31|534.21|538.59|534.49|538.31|534.21|12
1632020180000|2021-09-19 02:56:20|538.36|534.26|538.41|534.31|538.41|534.31|538.29|534.19|14
1632020190000|2021-09-19 02:56:30|538.4|534.3|538.28|534.18|538.44|534.34|538.28|534.18|12
1632020200000|2021-09-19 02:56:40|538.29|534.19|538.44|534.34|538.44|534.34|538.26|534.16|11
1632020210000|2021-09-19 02:56:50|538.42|534.32|538.46|534.36|538.48|534.38|538.4|534.3|12
1632020220000|2021-09-19 02:57:00|538.48|534.38|538.46|534.36|538.48|534.38|538.45|534.35|8
1632020230000|2021-09-19 02:57:10|538.44|534.34|538.46|534.36|538.46|534.36|538.44|534.34|2
1632020240000|2021-09-19 02:57:20|538.47|534.37|538.47|534.37|538.47|534.37|538.43|534.33|10
1632020250000|2021-09-19 02:57:30|538.46|534.36|538.48|534.38|538.48|534.38|538.43|534.33|7
1632020260000|2021-09-19 02:57:40|538.47|534.37|538.39|534.29|538.48|534.38|538.38|534.28|8
1632020270000|2021-09-19 02:57:50|538.41|534.31|538.58|534.48|538.58|534.48|538.37|534.27|13
1632020280000|2021-09-19 02:58:00|538.59|534.49|538.63|534.53|538.72|534.62|538.59|534.49|12
1632020290000|2021-09-19 02:58:10|538.64|534.54|538.63|534.53|538.66|534.56|538.63|534.53|11
1632020300000|2021-09-19 02:58:20|538.66|534.56|538.71|534.61|538.73|534.63|538.66|534.56|14
1632020310000|2021-09-19 02:58:30|538.73|534.63|538.74|534.64|538.76|534.66|538.71|534.61|13
1632020320000|2021-09-19 02:58:40|538.73|534.63|538.75|534.65|538.75|534.65|538.71|534.61|19
1632020330000|2021-09-19 02:58:50|538.73|534.63|538.7|534.6|538.75|534.65|538.67|534.57|20
1632020340000|2021-09-19 02:59:00|538.72|534.62|538.73|534.63|538.75|534.65|538.72|534.62|10
1632020350000|2021-09-19 02:59:10|538.74|534.64|538.91|534.81|538.91|534.81|538.73|534.63|17
1632020360000|2021-09-19 02:59:20|538.89|534.79|538.82|534.72|538.94|534.84|538.82|534.72|13
1632020370000|2021-09-19 02:59:30|538.83|534.73|538.82|534.72|538.92|534.82|538.82|534.72|17
1632020380000|2021-09-19 02:59:40|538.85|534.75|538.98|534.88|538.98|534.88|538.85|534.75|11
1632020390000|2021-09-19 02:59:50|538.97|534.87|539|534.9|539.01|534.91|538.96|534.86|8
1632020400000|2021-09-19 03:00:00|539.03|534.93|539.03|534.93|539.05|534.95|539.02|534.92|12
1632020410000|2021-09-19 03:00:10|539.02|534.92|538.41|534.31|539.05|534.95|538.41|534.31|25
1632020420000|2021-09-19 03:00:20|538.42|534.32|538.36|534.26|538.42|534.32|538.36|534.26|11
1632020430000|2021-09-19 03:00:30|538.35|534.25|538.39|534.29|538.4|534.3|538.35|534.25|4
1632020440000|2021-09-19 03:00:40|538.4|534.3|538.44|534.34|538.46|534.36|538.39|534.29|7
1632020450000|2021-09-19 03:00:50|538.4|534.3|538.33|534.23|538.4|534.3|538.23|534.13|15
1632020460000|2021-09-19 03:01:00|538.35|534.25|538.31|534.21|538.35|534.25|538.31|534.21|6
1632020470000|2021-09-19 03:01:10|538.32|534.22|538.32|534.22|538.33|534.23|538.29|534.19|11
1632020480000|2021-09-19 03:01:20|538.33|534.23|538.34|534.24|538.35|534.25|538.31|534.21|8
1632020490000|2021-09-19 03:01:30|538.33|534.23|538.33|534.23|538.33|534.23|538.33|534.23|1
1632020500000|2021-09-19 03:01:40|538.32|534.22|538.33|534.23|538.33|534.23|538.32|534.22|4
1632020510000|2021-09-19 03:01:50|538.32|534.22|538.32|534.22|538.33|534.23|538.31|534.21|8
1632020520000|2021-09-19 03:02:00|538.31|534.21|538.24|534.14|538.31|534.21|538.24|534.14|5
1632020530000|2021-09-19 03:02:10|538.23|534.13|538.22|534.12|538.24|534.14|538.22|534.12|3
1632020540000|2021-09-19 03:02:20|538.21|534.11|538.15|534.05|538.25|534.15|538.14|534.04|12
1632020550000|2021-09-19 03:02:30|538.13|534.03|537.98|533.88|538.13|534.03|537.97|533.87|9
1632020560000|2021-09-19 03:02:40|537.99|533.89|537.99|533.89|538|533.9|537.99|533.89|5
1632020570000|2021-09-19 03:02:50|538|533.9|537.84|533.74|538.08|533.98|537.84|533.74|17
1632020580000|2021-09-19 03:03:00|537.83|533.73|537.52|533.42|537.84|533.74|537.52|533.42|18
1632020590000|2021-09-19 03:03:10|537.54|533.44|537.37|533.27|537.55|533.45|537.37|533.27|12
1632020600000|2021-09-19 03:03:20|537.36|533.26|537.14|533.04|537.36|533.26|537.13|533.03|19
1632020610000|2021-09-19 03:03:30|537.11|533.01|536.99|532.89|537.11|533.01|536.93|532.83|15
1632020620000|2021-09-19 03:03:40|537|532.9|537.02|532.92|537.02|532.92|536.99|532.89|6
1632020630000|2021-09-19 03:03:50|537.01|532.91|537.01|532.91|537.01|532.91|536.85|532.75|15
1632020640000|2021-09-19 03:04:00|537|532.9|537.4|533.3|537.4|533.3|536.99|532.89|24
1632020650000|2021-09-19 03:04:10|537.44|533.34|537.43|533.33|537.48|533.38|537.43|533.33|9
1632020660000|2021-09-19 03:04:20|537.42|533.32|537.72|533.62|537.72|533.62|537.42|533.32|17
1632020670000|2021-09-19 03:04:30|537.71|533.61|537.63|533.53|537.74|533.64|537.62|533.52|9
1632020680000|2021-09-19 03:04:40|537.62|533.52|537.63|533.53|537.63|533.53|537.62|533.52|2
1632020690000|2021-09-19 03:04:50|537.67|533.57|537.77|533.67|537.77|533.67|537.67|533.57|10
1632020700000|2021-09-19 03:05:00|537.76|533.66|537.61|533.51|537.76|533.66|537.6|533.5|8
1632020710000|2021-09-19 03:05:10|537.6|533.5|537.45|533.35|537.6|533.5|537.45|533.35|13
1632020720000|2021-09-19 03:05:20|537.44|533.34|537.41|533.31|537.47|533.37|537.41|533.31|11
1632020730000|2021-09-19 03:05:30|537.43|533.33|537.48|533.38|537.48|533.38|537.42|533.32|12
1632020740000|2021-09-19 03:05:40|537.46|533.36|537.33|533.23|537.49|533.39|537.33|533.23|15
1632020750000|2021-09-19 03:05:50|537.34|533.24|537.22|533.12|537.34|533.24|537.13|533.03|19
1632020760000|2021-09-19 03:06:00|537.2|533.1|536.44|532.34|537.2|533.1|536.42|532.32|23
1632020770000|2021-09-19 03:06:10|536.43|532.33|536.51|532.41|536.52|532.42|536.43|532.33|7
1632020780000|2021-09-19 03:06:20|536.5|532.4|536.32|532.22|536.51|532.41|536.32|532.22|14
1632020790000|2021-09-19 03:06:30|536.33|532.23|536.17|532.07|536.33|532.23|536.17|532.07|20
1632020800000|2021-09-19 03:06:40|536.16|532.06|536.2|532.1|536.26|532.16|536.13|532.03|16
1632020810000|2021-09-19 03:06:50|536.18|532.08|536.14|532.04|536.18|532.08|536.13|532.03|12
1632020820000|2021-09-19 03:07:00|536.16|532.06|536.14|532.04|536.18|532.08|536.12|532.02|15
1632020830000|2021-09-19 03:07:10|536.15|532.05|536.16|532.06|536.18|532.08|536.1|532|10
1632020840000|2021-09-19 03:07:20|536.15|532.05|536.28|532.18|536.28|532.18|536.15|532.05|11
1632020850000|2021-09-19 03:07:30|536.29|532.19|536|531.9|536.29|532.19|535.99|531.89|19
1632020860000|2021-09-19 03:07:40|535.99|531.89|535.95|531.85|535.99|531.89|535.95|531.85|2
1632020870000|2021-09-19 03:07:50|535.96|531.86|536.1|532|536.1|532|535.95|531.85|14
1632020880000|2021-09-19 03:08:00|536.13|532.03|536.16|532.06|536.16|532.06|536.13|532.03|10
1632020890000|2021-09-19 03:08:10|536.24|532.14|536.28|532.18|536.28|532.18|536.24|532.14|4
1632020900000|2021-09-19 03:08:20|536.25|532.15|536.05|531.95|536.25|532.15|536.04|531.94|20
1632020910000|2021-09-19 03:08:30|535.96|531.86|535.94|531.84|535.98|531.88|535.93|531.83|9
1632020920000|2021-09-19 03:08:40|535.98|531.88|535.85|531.75|535.98|531.88|535.85|531.75|11
1632020930000|2021-09-19 03:08:50|535.83|531.73|535.92|531.82|535.92|531.82|535.8|531.7|16
1632020940000|2021-09-19 03:09:00|535.93|531.83|536.09|531.99|536.09|531.99|535.93|531.83|9
1632020950000|2021-09-19 03:09:10|536.15|532.05|536.15|532.05|536.2|532.1|536.15|532.05|10
1632020960000|2021-09-19 03:09:20|536.11|532.01|536.16|532.06|536.16|532.06|536.11|532.01|2
1632020970000|2021-09-19 03:09:30|536.2|532.1|536.21|532.11|536.22|532.12|536.2|532.1|8
1632020980000|2021-09-19 03:09:40|536.22|532.12|536.24|532.14|536.24|532.14|536.22|532.12|3
1632020990000|2021-09-19 03:09:50|536.23|532.13|535.81|531.71|536.31|532.21|535.81|531.71|22
1632021000000|2021-09-19 03:10:00|535.77|531.67|536.17|532.07|536.17|532.07|535.67|531.57|21
1632021010000|2021-09-19 03:10:10|536.18|532.08|536.64|532.54|536.67|532.57|536.17|532.07|21
1632021020000|2021-09-19 03:10:20|536.65|532.55|536.56|532.46|536.69|532.59|536.55|532.45|12
1632021030000|2021-09-19 03:10:30|536.55|532.45|536.54|532.44|536.58|532.48|536.51|532.41|9
1632021040000|2021-09-19 03:10:40|536.55|532.45|536.69|532.59|536.71|532.61|536.53|532.43|18
1632021050000|2021-09-19 03:10:50|536.67|532.57|536.68|532.58|536.7|532.6|536.67|532.57|8
1632021060000|2021-09-19 03:11:00|536.69|532.59|536.68|532.58|536.69|532.59|536.66|532.56|10
1632021070000|2021-09-19 03:11:10|536.67|532.57|536.36|532.26|536.67|532.57|536.36|532.26|15
1632021080000|2021-09-19 03:11:20|536.35|532.25|536.42|532.32|536.44|532.34|536.35|532.25|9
1632021090000|2021-09-19 03:11:30|536.4|532.3|536.53|532.43|536.55|532.45|536.34|532.24|22
1632021100000|2021-09-19 03:11:40|536.54|532.44|536.51|532.41|536.57|532.47|536.5|532.4|7
1632021110000|2021-09-19 03:11:50|536.5|532.4|536.35|532.25|536.5|532.4|536.35|532.25|9
1632021120000|2021-09-19 03:12:00|536.37|532.27|536.14|532.04|536.39|532.29|535.98|531.88|23
1632021130000|2021-09-19 03:12:10|536.15|532.05|535.67|531.57|536.19|532.09|535.67|531.57|21
1632021140000|2021-09-19 03:12:20|535.62|531.52|535.57|531.47|535.7|531.6|535.56|531.46|13
1632021150000|2021-09-19 03:12:30|535.56|531.46|535.34|531.24|535.56|531.46|535.34|531.24|19
1632021160000|2021-09-19 03:12:40|535.31|531.21|535.34|531.24|535.34|531.24|535.25|531.15|14
1632021170000|2021-09-19 03:12:50|535.31|531.21|535.42|531.32|535.48|531.38|535.31|531.21|19
1632021180000|2021-09-19 03:13:00|535.37|531.27|535.34|531.24|535.37|531.27|535.34|531.24|5
1632021190000|2021-09-19 03:13:10|535.32|531.22|535.29|531.19|535.32|531.22|535.29|531.19|6
1632021200000|2021-09-19 03:13:20|535.31|531.21|535.29|531.19|535.31|531.21|535.27|531.17|9
1632021210000|2021-09-19 03:13:30|535.31|531.21|535.22|531.12|535.31|531.21|535.22|531.12|8
1632021220000|2021-09-19 03:13:40|535.21|531.11|535.15|531.05|535.22|531.12|535.15|531.05|15
1632021230000|2021-09-19 03:13:50|535.16|531.06|535.26|531.16|535.26|531.16|535.16|531.06|8
1632021240000|2021-09-19 03:14:00|535.27|531.17|535.14|531.04|535.27|531.17|535.14|531.04|12
1632021250000|2021-09-19 03:14:10|535.15|531.05|535.2|531.1|535.23|531.13|535.15|531.05|10
1632021260000|2021-09-19 03:14:20|535.21|531.11|535.17|531.07|535.21|531.11|535.17|531.07|7
1632021270000|2021-09-19 03:14:30|535.18|531.08|535.18|531.08|535.19|531.09|535.18|531.08|5
1632021280000|2021-09-19 03:14:40|535.17|531.07|535.16|531.06|535.18|531.08|535.16|531.06|6
1632021290000|2021-09-19 03:14:50|535.14|531.04|535.14|531.04|535.15|531.05|535.12|531.02|6
1632021300000|2021-09-19 03:15:00|535.15|531.05|535.02|530.92|535.18|531.08|535.02|530.92|9
1632021310000|2021-09-19 03:15:10|535.03|530.93|535.03|530.93|535.03|530.93|535.02|530.92|7
1632021320000|2021-09-19 03:15:20|535.02|530.92|535.16|531.06|535.16|531.06|535.02|530.92|11
1632021330000|2021-09-19 03:15:30|535.18|531.08|535.23|531.13|535.23|531.13|535.18|531.08|5
1632021340000|2021-09-19 03:15:40|535.21|531.11|535.13|531.03|535.23|531.13|535.12|531.02|12
1632021350000|2021-09-19 03:15:50|535.14|531.04|535.14|531.04|535.2|531.1|535.14|531.04|13
1632021360000|2021-09-19 03:16:00|535.13|531.03|535.12|531.02|535.13|531.03|535.1|531|14
1632021370000|2021-09-19 03:16:10|535.11|531.01|535.07|530.97|535.11|531.01|535.07|530.97|3
1632021380000|2021-09-19 03:16:20|535.08|530.98|535.02|530.92|535.11|531.01|535.02|530.92|8
1632021390000|2021-09-19 03:16:30|535.01|530.91|534.85|530.75|535.03|530.93|534.85|530.75|11
1632021400000|2021-09-19 03:16:40|534.84|530.74|534.66|530.56|534.84|530.74|534.64|530.54|16
1632021410000|2021-09-19 03:16:50|534.65|530.55|534.48|530.38|534.65|530.55|534.48|530.38|13
1632021420000|2021-09-19 03:17:00|534.37|530.27|533.91|529.81|534.37|530.27|533.91|529.81|18
1632021430000|2021-09-19 03:17:10|533.89|529.79|533.71|529.61|533.89|529.79|533.67|529.57|19
1632021440000|2021-09-19 03:17:20|533.74|529.64|533.69|529.59|533.81|529.71|533.69|529.59|17
1632021450000|2021-09-19 03:17:30|533.68|529.58|533.35|529.25|533.75|529.65|533.35|529.25|18
1632021460000|2021-09-19 03:17:40|533.36|529.26|533.14|529.04|533.45|529.35|533.13|529.03|26
1632021470000|2021-09-19 03:17:50|533.11|529.01|532.96|528.86|533.16|529.06|532.91|528.81|19
1632021480000|2021-09-19 03:18:00|532.93|528.83|532.64|528.54|533.08|528.98|532.59|528.49|30
1632021490000|2021-09-19 03:18:10|532.65|528.55|532.45|528.35|532.75|528.65|532.45|528.35|23
1632021500000|2021-09-19 03:18:20|532.49|528.39|532.46|528.36|532.52|528.42|532.37|528.27|18
1632021510000|2021-09-19 03:18:30|532.43|528.33|530.71|526.61|532.45|528.35|530.68|526.58|29
1632021520000|2021-09-19 03:18:40|530.82|526.72|530.88|526.78|531.38|527.28|530.54|526.44|28
1632021530000|2021-09-19 03:18:50|530.87|526.77|530.6|526.5|531.08|526.98|530.58|526.48|32
1632021540000|2021-09-19 03:19:00|530.58|526.48|530.54|526.44|530.61|526.51|530.41|526.31|24
1632021550000|2021-09-19 03:19:10|530.53|526.43|531.67|527.57|531.68|527.58|530.53|526.43|30
1632021560000|2021-09-19 03:19:20|531.8|527.7|532.06|527.96|532.06|527.96|531.75|527.65|21
1632021570000|2021-09-19 03:19:30|532.05|527.95|531.69|527.59|532.07|527.97|531.69|527.59|21
1632021580000|2021-09-19 03:19:40|531.53|527.43|530.8|526.7|531.59|527.49|530.71|526.61|30
1632021590000|2021-09-19 03:19:50|530.81|526.71|530.32|526.22|530.84|526.74|530.32|526.22|31
1632021600000|2021-09-19 03:20:00|530.23|526.13|530.77|526.67|531.13|527.03|530.23|526.13|30
1632021610000|2021-09-19 03:20:10|530.75|526.65|531.08|526.98|531.08|526.98|530.74|526.64|18
1632021620000|2021-09-19 03:20:20|531.18|527.08|531.43|527.33|531.57|527.47|531.06|526.96|27
1632021630000|2021-09-19 03:20:30|531.44|527.34|531.03|526.93|531.44|527.34|531.03|526.93|20
1632021640000|2021-09-19 03:20:40|531.02|526.92|530.97|526.87|531.08|526.98|530.93|526.83|17
1632021650000|2021-09-19 03:20:50|530.98|526.88|531.34|527.24|531.36|527.26|530.94|526.84|26
1632021660000|2021-09-19 03:21:00|531.37|527.27|531.58|527.48|531.68|527.58|531.37|527.27|25
1632021670000|2021-09-19 03:21:10|531.57|527.47|531.62|527.52|531.64|527.54|531.53|527.43|17
1632021680000|2021-09-19 03:21:20|531.64|527.54|531.71|527.61|531.72|527.62|531.62|527.52|15
1632021690000|2021-09-19 03:21:30|531.7|527.6|531.73|527.63|531.74|527.64|531.7|527.6|10
1632021700000|2021-09-19 03:21:40|531.75|527.65|531.81|527.71|531.82|527.72|531.72|527.62|13
1632021710000|2021-09-19 03:21:50|531.82|527.72|532|527.9|532.01|527.91|531.81|527.71|6
1632021720000|2021-09-19 03:22:00|531.99|527.89|531.79|527.69|531.99|527.89|531.78|527.68|17
1632021730000|2021-09-19 03:22:10|531.81|527.71|531.57|527.47|531.81|527.71|531.57|527.47|14
1632021740000|2021-09-19 03:22:20|531.6|527.5|531.57|527.47|531.6|527.5|531.55|527.45|10
1632021750000|2021-09-19 03:22:30|531.56|527.46|531.77|527.67|531.77|527.67|531.53|527.43|16
1632021760000|2021-09-19 03:22:40|531.78|527.68|531.86|527.76|531.95|527.85|531.78|527.68|17
1632021770000|2021-09-19 03:22:50|531.83|527.73|531.91|527.81|531.93|527.83|531.78|527.68|23
1632021780000|2021-09-19 03:23:00|531.88|527.78|531.94|527.84|531.95|527.85|531.88|527.78|15
1632021790000|2021-09-19 03:23:10|531.95|527.85|531.92|527.82|531.95|527.85|531.92|527.82|3
1632021800000|2021-09-19 03:23:20|531.91|527.81|531.9|527.8|531.91|527.81|531.87|527.77|10
1632021810000|2021-09-19 03:23:30|531.87|527.77|532.04|527.94|532.06|527.96|531.87|527.77|17
1632021820000|2021-09-19 03:23:40|532.03|527.93|532.03|527.93|532.04|527.94|532.03|527.93|3
1632021830000|2021-09-19 03:23:50|532.02|527.92|531.97|527.87|532.03|527.93|531.9|527.8|18
1632021840000|2021-09-19 03:24:00|531.96|527.86|532.05|527.95|532.06|527.96|531.96|527.86|17
1632021850000|2021-09-19 03:24:10|532.06|527.96|531.79|527.69|532.06|527.96|531.76|527.66|18
1632021860000|2021-09-19 03:24:20|531.8|527.7|531.79|527.69|531.83|527.73|531.77|527.67|17
1632021870000|2021-09-19 03:24:30|531.81|527.71|531.91|527.81|531.91|527.81|531.79|527.69|18
1632021880000|2021-09-19 03:24:40|531.9|527.8|531.93|527.83|532.03|527.93|531.88|527.78|16
1632021890000|2021-09-19 03:24:50|531.92|527.82|532.02|527.92|532.02|527.92|531.92|527.82|15
1632021900000|2021-09-19 03:25:00|532.04|527.94|531.71|527.61|532.04|527.94|531.71|527.61|20
1632021910000|2021-09-19 03:25:10|531.72|527.62|531.56|527.46|531.72|527.62|531.55|527.45|15
1632021920000|2021-09-19 03:25:20|531.55|527.45|531.53|527.43|531.61|527.51|531.53|527.43|16
1632021930000|2021-09-19 03:25:30|531.54|527.44|531.66|527.56|531.7|527.6|531.54|527.44|10
1632021940000|2021-09-19 03:25:40|531.67|527.57|531.55|527.45|531.67|527.57|531.55|527.45|18
1632021950000|2021-09-19 03:25:50|531.56|527.46|531.52|527.42|531.58|527.48|531.51|527.41|10
1632021960000|2021-09-19 03:26:00|531.49|527.39|531.3|527.2|531.5|527.4|531.21|527.11|14
1632021970000|2021-09-19 03:26:10|531.34|527.24|531.15|527.05|531.34|527.24|531.15|527.05|15
1632021980000|2021-09-19 03:26:20|531.27|527.17|531.16|527.06|531.27|527.17|531.15|527.05|16
1632021990000|2021-09-19 03:26:30|531.12|527.02|531.43|527.33|531.43|527.33|531.11|527.01|21
1632022000000|2021-09-19 03:26:40|531.44|527.34|531.32|527.22|531.46|527.36|531.32|527.22|13
1632022010000|2021-09-19 03:26:50|531.35|527.25|531.23|527.13|531.35|527.25|531.18|527.08|16
1632022020000|2021-09-19 03:27:00|531.22|527.12|531.45|527.35|531.61|527.51|531.22|527.12|17
1632022030000|2021-09-19 03:27:10|531.47|527.37|531.37|527.27|531.69|527.59|531.37|527.27|22
1632022040000|2021-09-19 03:27:20|531.35|527.25|531.51|527.41|531.51|527.41|531.32|527.22|12
1632022050000|2021-09-19 03:27:30|531.47|527.37|531.34|527.24|531.47|527.37|531.33|527.23|14
1632022060000|2021-09-19 03:27:40|531.37|527.27|531.42|527.32|531.43|527.33|531.37|527.27|15
1632022070000|2021-09-19 03:27:50|531.43|527.33|531.36|527.26|531.47|527.37|531.36|527.26|12
1632022080000|2021-09-19 03:28:00|531.32|527.22|531.38|527.28|531.38|527.28|531.31|527.21|15
1632022090000|2021-09-19 03:28:10|531.37|527.27|531.36|527.26|531.38|527.28|531.36|527.26|9
1632022100000|2021-09-19 03:28:20|531.37|527.27|531.39|527.29|531.39|527.29|531.37|527.27|9
1632022110000|2021-09-19 03:28:30|531.38|527.28|531.37|527.27|531.4|527.3|531.36|527.26|6
1632022120000|2021-09-19 03:28:40|531.36|527.26|531.72|527.62|531.72|527.62|531.36|527.26|23
1632022130000|2021-09-19 03:28:50|531.7|527.6|531.62|527.52|531.7|527.6|531.54|527.44|19
1632022140000|2021-09-19 03:29:00|531.63|527.53|531.72|527.62|531.75|527.65|531.61|527.51|20
1632022150000|2021-09-19 03:29:10|531.75|527.65|532.05|527.95|532.05|527.95|531.74|527.64|19
1632022160000|2021-09-19 03:29:20|532.06|527.96|532.04|527.94|532.06|527.96|532.03|527.93|15
1632022170000|2021-09-19 03:29:30|532.02|527.92|532.29|528.19|532.31|528.21|532.01|527.91|17
1632022180000|2021-09-19 03:29:40|532.31|528.21|532.43|528.33|532.43|528.33|532.31|528.21|11
1632022190000|2021-09-19 03:29:50|532.44|528.34|532.74|528.64|532.74|528.64|532.44|528.34|23
1632022200000|2021-09-19 03:30:00|532.75|528.65|532.74|528.64|532.94|528.84|532.73|528.63|22
1632022210000|2021-09-19 03:30:10|532.73|528.63|532.57|528.47|532.73|528.63|532.55|528.45|20
1632022220000|2021-09-19 03:30:20|532.56|528.46|532.43|528.33|532.56|528.46|532.36|528.26|24
1632022230000|2021-09-19 03:30:30|532.42|528.32|532.31|528.21|532.43|528.33|532.31|528.21|18
1632022240000|2021-09-19 03:30:40|532.3|528.2|531.91|527.81|532.3|528.2|531.89|527.79|18
1632022250000|2021-09-19 03:30:50|531.8|527.7|531.63|527.53|531.86|527.76|531.63|527.53|16
1632022260000|2021-09-19 03:31:00|531.54|527.44|531.61|527.51|531.65|527.55|531.54|527.44|20
1632022270000|2021-09-19 03:31:10|531.62|527.52|531.53|527.43|531.62|527.52|531.53|527.43|11
1632022280000|2021-09-19 03:31:20|531.54|527.44|531.44|527.34|531.54|527.44|531.42|527.32|11
1632022290000|2021-09-19 03:31:30|531.46|527.36|531.52|527.42|531.58|527.48|531.46|527.36|17
1632022300000|2021-09-19 03:31:40|531.5|527.4|531.36|527.26|531.5|527.4|531.31|527.21|18
1632022310000|2021-09-19 03:31:50|531.37|527.27|531.23|527.13|531.4|527.3|531.23|527.13|22
1632022320000|2021-09-19 03:32:00|531.26|527.16|531.21|527.11|531.33|527.23|531.21|527.11|12
1632022330000|2021-09-19 03:32:10|531.22|527.12|531.06|526.96|531.23|527.13|531.04|526.94|18
1632022340000|2021-09-19 03:32:20|531.05|526.95|531.06|526.96|531.07|526.97|531.03|526.93|10
1632022350000|2021-09-19 03:32:30|531.04|526.94|531.03|526.93|531.04|526.94|531.01|526.91|7
1632022360000|2021-09-19 03:32:40|531|526.9|530.94|526.84|531|526.9|530.94|526.84|11
1632022370000|2021-09-19 03:32:50|530.92|526.82|530.74|526.64|530.92|526.82|530.74|526.64|8
1632022380000|2021-09-19 03:33:00|530.72|526.62|530.45|526.35|530.72|526.62|530.44|526.34|20
1632022390000|2021-09-19 03:33:10|530.46|526.36|530.72|526.62|530.74|526.64|530.46|526.36|20
1632022400000|2021-09-19 03:33:20|530.71|526.61|530.66|526.56|530.73|526.63|530.52|526.42|17
1632022410000|2021-09-19 03:33:30|530.7|526.6|530.76|526.66|530.77|526.67|530.7|526.6|11
1632022420000|2021-09-19 03:33:40|530.77|526.67|530.73|526.63|530.8|526.7|530.73|526.63|11
1632022430000|2021-09-19 03:33:50|530.72|526.62|530.74|526.64|530.76|526.66|530.72|526.62|8
1632022440000|2021-09-19 03:34:00|530.71|526.61|531.02|526.92|531.04|526.94|530.71|526.61|12
1632022450000|2021-09-19 03:34:10|531.03|526.93|530.78|526.68|531.03|526.93|530.78|526.68|15
1632022460000|2021-09-19 03:34:20|530.77|526.67|530.88|526.78|530.88|526.78|530.76|526.66|11
1632022470000|2021-09-19 03:34:30|530.91|526.81|530.95|526.85|530.95|526.85|530.9|526.8|15
1632022480000|2021-09-19 03:34:40|530.96|526.86|531.24|527.14|531.24|527.14|530.93|526.83|20
1632022490000|2021-09-19 03:34:50|531.32|527.22|531.52|527.42|531.55|527.45|531.32|527.22|16
1632022500000|2021-09-19 03:35:00|531.53|527.43|531.17|527.07|531.53|527.43|531.17|527.07|23
1632022510000|2021-09-19 03:35:10|531.16|527.06|531.13|527.03|531.18|527.08|531.13|527.03|4
1632022520000|2021-09-19 03:35:20|531.12|527.02|530.9|526.8|531.12|527.02|530.9|526.8|12
1632022530000|2021-09-19 03:35:30|530.91|526.81|531.05|526.95|531.07|526.97|530.88|526.78|17
1632022540000|2021-09-19 03:35:40|531.06|526.96|531.44|527.34|531.47|527.37|531.06|526.96|20
1632022550000|2021-09-19 03:35:50|531.41|527.31|531.55|527.45|531.58|527.48|531.41|527.31|15
1632022560000|2021-09-19 03:36:00|531.58|527.48|531.37|527.27|531.64|527.54|531.37|527.27|16
1632022570000|2021-09-19 03:36:10|531.34|527.24|531.67|527.57|531.67|527.57|531.34|527.24|28
1632022580000|2021-09-19 03:36:20|531.74|527.64|531.8|527.7|531.8|527.7|531.64|527.54|24
1632022590000|2021-09-19 03:36:30|531.81|527.71|531.92|527.82|531.95|527.85|531.81|527.71|17
1632022600000|2021-09-19 03:36:40|531.91|527.81|531.63|527.53|531.92|527.82|531.63|527.53|18
1632022610000|2021-09-19 03:36:50|531.67|527.57|531.73|527.63|531.74|527.64|531.67|527.57|14
1632022620000|2021-09-19 03:37:00|531.72|527.62|531.76|527.66|531.76|527.66|531.57|527.47|22
1632022630000|2021-09-19 03:37:10|531.77|527.67|531.9|527.8|531.92|527.82|531.77|527.67|13
1632022650000|2021-09-19 03:37:30|531.89|527.79|531.79|527.69|531.89|527.79|531.72|527.62|17
1632022660000|2021-09-19 03:37:40|531.78|527.68|532.16|528.06|532.23|528.13|531.77|527.67|21
1632022670000|2021-09-19 03:37:50|532.15|528.05|532.42|528.32|532.43|528.33|532.15|528.05|15
1632022680000|2021-09-19 03:38:00|532.41|528.31|532.22|528.12|532.44|528.34|532.21|528.11|18
1632022690000|2021-09-19 03:38:10|532.21|528.11|532.06|527.96|532.3|528.2|532.06|527.96|22
1632022700000|2021-09-19 03:38:20|532.03|527.93|531.82|527.72|532.03|527.93|531.81|527.71|13
1632022710000|2021-09-19 03:38:30|531.83|527.73|531.85|527.75|531.87|527.77|531.83|527.73|4
1632022720000|2021-09-19 03:38:40|531.79|527.69|531.51|527.41|531.79|527.69|531.5|527.4|17
1632022730000|2021-09-19 03:38:50|531.5|527.4|531.59|527.49|531.59|527.49|531.49|527.39|16
1632022740000|2021-09-19 03:39:00|531.58|527.48|531.58|527.48|531.58|527.48|531.57|527.47|5
1632022750000|2021-09-19 03:39:10|531.6|527.5|531.76|527.66|531.76|527.66|531.59|527.49|13
1632022760000|2021-09-19 03:39:20|531.72|527.62|531.75|527.65|531.76|527.66|531.7|527.6|13
1632022770000|2021-09-19 03:39:30|531.74|527.64|531.82|527.72|531.85|527.75|531.74|527.64|8
1632022780000|2021-09-19 03:39:40|531.81|527.71|531.74|527.64|531.81|527.71|531.72|527.62|17
1632022790000|2021-09-19 03:39:50|531.73|527.63|531.66|527.56|531.74|527.64|531.66|527.56|15
1632022800000|2021-09-19 03:40:00|531.69|527.59|531.62|527.52|531.69|527.59|531.62|527.52|19
1632022810000|2021-09-19 03:40:10|531.59|527.49|531.44|527.34|531.59|527.49|531.4|527.3|13
1632022820000|2021-09-19 03:40:20|531.42|527.32|531.33|527.23|531.42|527.32|531.26|527.16|17
1632022830000|2021-09-19 03:40:30|531.34|527.24|531.27|527.17|531.34|527.24|531.25|527.15|17
1632022840000|2021-09-19 03:40:40|531.26|527.16|531.23|527.13|531.27|527.17|531.2|527.1|16
1632022850000|2021-09-19 03:40:50|531.22|527.12|531.31|527.21|531.31|527.21|531.21|527.11|6
1632022860000|2021-09-19 03:41:00|531.32|527.22|531.4|527.3|531.4|527.3|531.32|527.22|5
1632022870000|2021-09-19 03:41:10|531.41|527.31|531.44|527.34|531.44|527.34|531.32|527.22|18
1632022880000|2021-09-19 03:41:20|531.42|527.32|531.91|527.81|531.91|527.81|531.42|527.32|24
1632022890000|2021-09-19 03:41:30|531.88|527.78|531.81|527.71|531.91|527.81|531.79|527.69|16
1632022900000|2021-09-19 03:41:40|531.82|527.72|531.82|527.72|531.83|527.73|531.82|527.72|5
1632022910000|2021-09-19 03:41:50|531.83|527.73|531.93|527.83|531.94|527.84|531.82|527.72|17
1632022920000|2021-09-19 03:42:00|531.94|527.84|531.95|527.85|531.96|527.86|531.92|527.82|21
1632022930000|2021-09-19 03:42:10|531.94|527.84|531.77|527.67|531.95|527.85|531.76|527.66|19
1632022940000|2021-09-19 03:42:20|531.73|527.63|531.69|527.59|531.76|527.66|531.66|527.56|11
1632022950000|2021-09-19 03:42:30|531.68|527.58|531.76|527.66|531.76|527.66|531.68|527.58|10
1632022960000|2021-09-19 03:42:40|531.75|527.65|531.74|527.64|531.76|527.66|531.74|527.64|4
1632022970000|2021-09-19 03:42:50|531.75|527.65|531.83|527.73|531.85|527.75|531.75|527.65|8
1632022980000|2021-09-19 03:43:00|531.84|527.74|531.81|527.71|531.85|527.75|531.81|527.71|19
1632022990000|2021-09-19 03:43:10|531.82|527.72|532.03|527.93|532.03|527.93|531.81|527.71|16
1632023000000|2021-09-19 03:43:20|532.04|527.94|532|527.9|532.04|527.94|531.98|527.88|9
1632023010000|2021-09-19 03:43:30|531.99|527.89|531.89|527.79|531.99|527.89|531.89|527.79|17
1632023020000|2021-09-19 03:43:40|531.9|527.8|531.9|527.8|531.9|527.8|531.89|527.79|9
1632023030000|2021-09-19 03:43:50|531.91|527.81|531.81|527.71|531.93|527.83|531.79|527.69|17
1632023040000|2021-09-19 03:44:00|531.79|527.69|531.83|527.73|531.83|527.73|531.79|527.69|6
1632023050000|2021-09-19 03:44:10|531.84|527.74|531.82|527.72|531.84|527.74|531.82|527.72|3
1632023060000|2021-09-19 03:44:20|531.83|527.73|531.83|527.73|531.84|527.74|531.82|527.72|4
1632023070000|2021-09-19 03:44:30|531.84|527.74|531.83|527.73|531.84|527.74|531.83|527.73|2
1632023090000|2021-09-19 03:44:50|531.84|527.74|531.86|527.76|531.87|527.77|531.84|527.74|4
1632023100000|2021-09-19 03:45:00|531.87|527.77|531.86|527.76|531.89|527.79|531.85|527.75|10
1632023110000|2021-09-19 03:45:10|531.87|527.77|531.89|527.79|531.89|527.79|531.86|527.76|12
1632023120000|2021-09-19 03:45:20|531.88|527.78|532.49|528.39|532.49|528.39|531.86|527.76|22
1632023130000|2021-09-19 03:45:30|532.48|528.38|532.19|528.09|532.48|528.38|532.1|528|20
1632023140000|2021-09-19 03:45:40|532.2|528.1|532.45|528.35|532.45|528.35|532.2|528.1|11
1632023150000|2021-09-19 03:45:50|532.46|528.36|532.32|528.22|532.46|528.36|532.29|528.19|14
1632023160000|2021-09-19 03:46:00|532.31|528.21|532.48|528.38|532.48|528.38|532.29|528.19|14
1632023170000|2021-09-19 03:46:10|532.55|528.45|532.64|528.54|532.64|528.54|532.52|528.42|13
1632023180000|2021-09-19 03:46:20|532.63|528.53|532.83|528.73|532.83|528.73|532.62|528.52|15
1632023190000|2021-09-19 03:46:30|532.84|528.74|532.76|528.66|532.89|528.79|532.74|528.64|17
1632023200000|2021-09-19 03:46:40|532.74|528.64|532.68|528.58|532.75|528.65|532.68|528.58|8
1632023210000|2021-09-19 03:46:50|532.63|528.53|532.6|528.5|532.63|528.53|532.6|528.5|10
1632023220000|2021-09-19 03:47:00|532.62|528.52|532.58|528.48|532.62|528.52|532.58|528.48|11
1632023230000|2021-09-19 03:47:10|532.57|528.47|532.69|528.59|532.7|528.6|532.56|528.46|12
1632023240000|2021-09-19 03:47:20|532.7|528.6|532.76|528.66|532.76|528.66|532.7|528.6|3
1632023250000|2021-09-19 03:47:30|532.77|528.67|532.8|528.7|532.8|528.7|532.77|528.67|3
1632023260000|2021-09-19 03:47:40|532.85|528.75|532.66|528.56|532.85|528.75|532.65|528.55|11
1632023270000|2021-09-19 03:47:50|532.67|528.57|532.48|528.38|532.67|528.57|532.48|528.38|12
1632023280000|2021-09-19 03:48:00|532.47|528.37|532.44|528.34|532.48|528.38|532.43|528.33|4
1632023290000|2021-09-19 03:48:10|532.43|528.33|532.33|528.23|532.43|528.33|532.32|528.22|8
1632023300000|2021-09-19 03:48:20|532.32|528.22|532.54|528.44|532.55|528.45|532.32|528.22|16
1632023310000|2021-09-19 03:48:30|532.53|528.43|532.55|528.45|532.55|528.45|532.53|528.43|8
1632023320000|2021-09-19 03:48:40|532.57|528.47|532.38|528.28|532.6|528.5|532.36|528.26|22
1632023330000|2021-09-19 03:48:50|532.37|528.27|532.41|528.31|532.41|528.31|532.34|528.24|14
1632023340000|2021-09-19 03:49:00|532.43|528.33|532.29|528.19|532.43|528.33|532.28|528.18|13
1632023350000|2021-09-19 03:49:10|532.3|528.2|532.26|528.16|532.3|528.2|532.26|528.16|6
1632023360000|2021-09-19 03:49:20|532.28|528.18|532.29|528.19|532.29|528.19|532.28|528.18|2
1632023370000|2021-09-19 03:49:30|532.28|528.18|532.34|528.24|532.42|528.32|532.28|528.18|11
1632023380000|2021-09-19 03:49:40|532.38|528.28|532.4|528.3|532.42|528.32|532.38|528.28|8
1632023390000|2021-09-19 03:49:50|532.39|528.29|532.4|528.3|532.4|528.3|532.39|528.29|4
1632023400000|2021-09-19 03:50:00|532.38|528.28|532.26|528.16|532.38|528.28|532.26|528.16|10
1632023410000|2021-09-19 03:50:10|532.25|528.15|532.25|528.15|532.25|528.15|532.25|528.15|1
1632023420000|2021-09-19 03:50:20|532.26|528.16|532.22|528.12|532.26|528.16|532.22|528.12|3
1632023430000|2021-09-19 03:50:30|532.16|528.06|532.16|528.06|532.16|528.06|532.15|528.05|3
1632023450000|2021-09-19 03:50:50|532.17|528.07|532.1|528|532.21|528.11|532.1|528|9
1632023460000|2021-09-19 03:51:00|532.09|527.99|531.97|527.87|532.1|528|531.96|527.86|11
1632023470000|2021-09-19 03:51:10|531.99|527.89|531.99|527.89|532.01|527.91|531.97|527.87|13
1632023480000|2021-09-19 03:51:20|531.98|527.88|531.96|527.86|531.99|527.89|531.96|527.86|7
1632023490000|2021-09-19 03:51:30|531.99|527.89|531.78|527.68|532.05|527.95|531.77|527.67|23
1632023500000|2021-09-19 03:51:40|531.72|527.62|531.61|527.51|531.72|527.62|531.55|527.45|22
1632023510000|2021-09-19 03:51:50|531.62|527.52|531.63|527.53|531.67|527.57|531.62|527.52|10
1632023520000|2021-09-19 03:52:00|531.62|527.52|531.54|527.44|531.62|527.52|531.54|527.44|9
1632023530000|2021-09-19 03:52:10|531.53|527.43|531.5|527.4|531.55|527.45|531.5|527.4|8
1632023540000|2021-09-19 03:52:20|531.53|527.43|531.6|527.5|531.6|527.5|531.53|527.43|9
1632023550000|2021-09-19 03:52:30|531.59|527.49|531.59|527.49|531.6|527.5|531.57|527.47|11
1632023560000|2021-09-19 03:52:40|531.57|527.47|531.68|527.58|531.68|527.58|531.56|527.46|9
1632023570000|2021-09-19 03:52:50|531.67|527.57|531.71|527.61|531.71|527.61|531.67|527.57|12
1632023580000|2021-09-19 03:53:00|531.72|527.62|531.72|527.62|531.72|527.62|531.71|527.61|5
1632023590000|2021-09-19 03:53:10|531.71|527.61|531.73|527.63|531.75|527.65|531.7|527.6|18
1632023600000|2021-09-19 03:53:20|531.77|527.67|532.07|527.97|532.07|527.97|531.77|527.67|20
1632023610000|2021-09-19 03:53:30|532.08|527.98|532.2|528.1|532.2|528.1|532.06|527.96|9
1632023620000|2021-09-19 03:53:40|532.22|528.12|532.22|528.12|532.22|528.12|532.21|528.11|5
1632023630000|2021-09-19 03:53:50|532.23|528.13|532.39|528.29|532.4|528.3|532.23|528.13|17
1632023640000|2021-09-19 03:54:00|532.41|528.31|532.34|528.24|532.45|528.35|532.34|528.24|22
1632023650000|2021-09-19 03:54:10|532.35|528.25|532.42|528.32|532.42|528.32|532.33|528.23|14
1632023660000|2021-09-19 03:54:20|532.43|528.33|532.39|528.29|532.49|528.39|532.39|528.29|16
1632023670000|2021-09-19 03:54:30|532.38|528.28|532.39|528.29|532.39|528.29|532.37|528.27|8
1632023680000|2021-09-19 03:54:40|532.38|528.28|532.38|528.28|532.39|528.29|532.38|528.28|9
1632023690000|2021-09-19 03:54:50|532.39|528.29|532.39|528.29|532.39|528.29|532.37|528.27|9
1632023700000|2021-09-19 03:55:00|532.38|528.28|532.4|528.3|532.4|528.3|532.34|528.24|9
1632023710000|2021-09-19 03:55:10|532.41|528.31|532.46|528.36|532.53|528.43|532.41|528.31|18
1632023720000|2021-09-19 03:55:20|532.45|528.35|532.46|528.36|532.49|528.39|532.42|528.32|11
1632023730000|2021-09-19 03:55:30|532.49|528.39|532.24|528.14|532.49|528.39|532.24|528.14|12
1632023740000|2021-09-19 03:55:40|532.23|528.13|532.22|528.12|532.23|528.13|532.21|528.11|3
1632023750000|2021-09-19 03:55:50|532.24|528.14|532.35|528.25|532.42|528.32|532.24|528.14|15
1632023760000|2021-09-19 03:56:00|532.36|528.26|532.28|528.18|532.36|528.26|532.28|528.18|11
1632023770000|2021-09-19 03:56:10|532.26|528.16|532.06|527.96|532.26|528.16|532.06|527.96|12
1632023780000|2021-09-19 03:56:20|532.08|527.98|532.09|527.99|532.11|528.01|532.08|527.98|6
1632023790000|2021-09-19 03:56:30|532.08|527.98|531.99|527.89|532.1|528|531.99|527.89|13
1632023800000|2021-09-19 03:56:40|532|527.9|532|527.9|532.01|527.91|531.98|527.88|6
1632023810000|2021-09-19 03:56:50|531.98|527.88|532|527.9|532.02|527.92|531.98|527.88|5
1632023820000|2021-09-19 03:57:00|532.01|527.91|531.95|527.85|532.01|527.91|531.94|527.84|11
1632023830000|2021-09-19 03:57:10|531.93|527.83|531.91|527.81|532.03|527.93|531.91|527.81|15
1632023840000|2021-09-19 03:57:20|531.9|527.8|531.92|527.82|531.92|527.82|531.86|527.76|10
1632023850000|2021-09-19 03:57:30|531.93|527.83|531.75|527.65|531.93|527.83|531.75|527.65|8
1632023860000|2021-09-19 03:57:40|531.76|527.66|531.38|527.28|531.76|527.66|531.38|527.28|16
1632023870000|2021-09-19 03:57:50|531.34|527.24|531.04|526.94|531.36|527.26|531.03|526.93|18
1632023880000|2021-09-19 03:58:00|531.03|526.93|531.05|526.95|531.05|526.95|531.02|526.92|14
1632023890000|2021-09-19 03:58:10|531.04|526.94|530.76|526.66|531.04|526.94|530.76|526.66|21
1632023900000|2021-09-19 03:58:20|530.75|526.65|530.85|526.75|530.96|526.86|530.72|526.62|14
1632023910000|2021-09-19 03:58:30|530.83|526.73|530.89|526.79|530.91|526.81|530.72|526.62|19
1632023920000|2021-09-19 03:58:40|530.91|526.81|530.97|526.87|530.98|526.88|530.89|526.79|11
1632023930000|2021-09-19 03:58:50|530.94|526.84|531|526.9|531|526.9|530.94|526.84|13
1632023940000|2021-09-19 03:59:00|531.01|526.91|531.35|527.25|531.36|527.26|531.01|526.91|19
1632023950000|2021-09-19 03:59:10|531.41|527.31|531.75|527.65|531.75|527.65|531.4|527.3|18
1632023960000|2021-09-19 03:59:20|531.78|527.68|531.85|527.75|531.94|527.84|531.75|527.65|13
1632023970000|2021-09-19 03:59:30|531.81|527.71|531.82|527.72|531.87|527.77|531.81|527.71|10
1632023980000|2021-09-19 03:59:40|531.8|527.7|531.8|527.7|531.8|527.7|531.79|527.69|11
1632023990000|2021-09-19 03:59:50|531.79|527.69|531.7|527.6|531.8|527.7|531.68|527.58|9
1632024000000|2021-09-19 04:00:00|531.69|527.59|531.35|527.25|531.7|527.6|531.31|527.21|18
1632024010000|2021-09-19 04:00:10|531.3|527.2|531.27|527.17|531.31|527.21|531.27|527.17|13
1632024020000|2021-09-19 04:00:20|531.28|527.18|531.28|527.18|531.28|527.18|531.27|527.17|5
1632024030000|2021-09-19 04:00:30|531.29|527.19|530.68|526.58|531.31|527.21|530.66|526.56|11
1632024040000|2021-09-19 04:00:40|530.67|526.57|530.59|526.49|530.68|526.58|530.58|526.48|7
1632024050000|2021-09-19 04:00:50|530.6|526.5|530.6|526.5|530.62|526.52|530.58|526.48|16
1632024060000|2021-09-19 04:01:00|530.61|526.51|530.53|526.43|530.62|526.52|530.53|526.43|13
1632024070000|2021-09-19 04:01:10|530.52|526.42|530.58|526.48|530.58|526.48|530.52|526.42|8
1632024080000|2021-09-19 04:01:20|530.57|526.47|530.61|526.51|530.61|526.51|530.57|526.47|8
1632024090000|2021-09-19 04:01:30|530.63|526.53|530.82|526.72|530.83|526.73|530.61|526.51|18
1632024100000|2021-09-19 04:01:40|530.83|526.73|530.77|526.67|530.83|526.73|530.77|526.67|18
1632024110000|2021-09-19 04:01:50|530.78|526.68|530.68|526.58|530.93|526.83|530.65|526.55|22
1632024120000|2021-09-19 04:02:00|530.65|526.55|530.52|526.42|530.65|526.55|530.52|526.42|11
1632024130000|2021-09-19 04:02:10|530.53|526.43|530.29|526.19|530.53|526.43|530.13|526.03|24
1632024140000|2021-09-19 04:02:20|530.28|526.18|529.73|525.63|530.31|526.21|529.63|525.53|29
1632024150000|2021-09-19 04:02:30|529.72|525.62|529.76|525.66|529.81|525.71|529.66|525.56|23
1632024160000|2021-09-19 04:02:40|529.75|525.65|529.74|525.64|529.75|525.65|529.69|525.59|23
1632024170000|2021-09-19 04:02:50|529.72|525.62|530.3|526.2|530.3|526.2|529.71|525.61|24
1632024180000|2021-09-19 04:03:00|530.31|526.21|530.19|526.09|530.4|526.3|530.18|526.08|18
1632024190000|2021-09-19 04:03:10|530.18|526.08|530.29|526.19|530.31|526.21|530.17|526.07|19
1632024200000|2021-09-19 04:03:20|530.28|526.18|530.24|526.14|530.3|526.2|530.21|526.11|16
1632024210000|2021-09-19 04:03:30|530.23|526.13|530.36|526.26|530.44|526.34|530.23|526.13|16
1632024220000|2021-09-19 04:03:40|530.35|526.25|530.28|526.18|530.35|526.25|530.27|526.17|8
1632024230000|2021-09-19 04:03:50|530.29|526.19|530.41|526.31|530.43|526.33|530.29|526.19|18
1632024240000|2021-09-19 04:04:00|530.43|526.33|530.07|525.97|530.44|526.34|530.06|525.96|17
1632024250000|2021-09-19 04:04:10|530.06|525.96|529.8|525.7|530.1|526|529.8|525.7|16
1632024260000|2021-09-19 04:04:20|529.75|525.65|529.74|525.64|529.75|525.65|529.66|525.56|10
1632024270000|2021-09-19 04:04:30|529.72|525.62|529.75|525.65|529.76|525.66|529.72|525.62|5
1632024280000|2021-09-19 04:04:40|529.76|525.66|529.84|525.74|529.84|525.74|529.75|525.65|18
1632024290000|2021-09-19 04:04:50|529.85|525.75|529.85|525.75|529.89|525.79|529.85|525.75|11
1632024300000|2021-09-19 04:05:00|529.86|525.76|529.7|525.6|529.86|525.76|529.7|525.6|19
1632024310000|2021-09-19 04:05:10|529.69|525.59|530.19|526.09|530.24|526.14|529.69|525.59|22
1632024320000|2021-09-19 04:05:20|530.13|526.03|530.01|525.91|530.16|526.06|529.99|525.89|23
1632024330000|2021-09-19 04:05:30|529.93|525.83|530.17|526.07|530.17|526.07|529.86|525.76|22
1632024340000|2021-09-19 04:05:40|530.16|526.06|530.26|526.16|530.28|526.18|530.14|526.04|17
1632024350000|2021-09-19 04:05:50|530.28|526.18|530.46|526.36|530.73|526.63|530.28|526.18|23
1632024360000|2021-09-19 04:06:00|530.45|526.35|530.28|526.18|530.48|526.38|530.22|526.12|15
1632024370000|2021-09-19 04:06:10|530.29|526.19|530.47|526.37|530.65|526.55|530.2|526.1|25
1632024380000|2021-09-19 04:06:20|530.49|526.39|530.52|526.42|530.61|526.51|530.47|526.37|25
1632024390000|2021-09-19 04:06:30|530.5|526.4|530.64|526.54|530.66|526.56|530.49|526.39|19
1632024400000|2021-09-19 04:06:40|530.66|526.56|530.85|526.75|530.95|526.85|530.66|526.56|20
1632024410000|2021-09-19 04:06:50|530.84|526.74|530.82|526.72|530.89|526.79|530.8|526.7|15
1632024420000|2021-09-19 04:07:00|530.81|526.71|530.68|526.58|530.81|526.71|530.68|526.58|12
1632024430000|2021-09-19 04:07:10|530.67|526.57|530.55|526.45|530.67|526.57|530.54|526.44|8
1632024440000|2021-09-19 04:07:20|530.52|526.42|530.66|526.56|530.67|526.57|530.52|526.42|11
1632024450000|2021-09-19 04:07:30|530.65|526.55|530.84|526.74|530.84|526.74|530.64|526.54|20
1632024460000|2021-09-19 04:07:40|530.95|526.85|531.11|527.01|531.14|527.04|530.95|526.85|14
1632024470000|2021-09-19 04:07:50|531.12|527.02|530.98|526.88|531.12|527.02|530.97|526.87|13
1632024480000|2021-09-19 04:08:00|531|526.9|530.93|526.83|531|526.9|530.93|526.83|20
1632024490000|2021-09-19 04:08:10|530.95|526.85|530.96|526.86|530.98|526.88|530.92|526.82|24
1632024500000|2021-09-19 04:08:20|530.95|526.85|530.91|526.81|530.96|526.86|530.9|526.8|21
1632024510000|2021-09-19 04:08:30|530.9|526.8|530.85|526.75|530.9|526.8|530.85|526.75|11
1632024520000|2021-09-19 04:08:40|530.86|526.76|531.39|527.29|531.39|527.29|530.86|526.76|15
1632024530000|2021-09-19 04:08:50|531.49|527.39|531.52|527.42|531.67|527.57|531.45|527.35|22
1632024540000|2021-09-19 04:09:00|531.53|527.43|531.41|527.31|531.55|527.45|531.37|527.27|13
1632024550000|2021-09-19 04:09:10|531.38|527.28|531.42|527.32|531.45|527.35|531.37|527.27|13
1632024560000|2021-09-19 04:09:20|531.41|527.31|531.38|527.28|531.43|527.33|531.37|527.27|15
1632024570000|2021-09-19 04:09:30|531.4|527.3|531.61|527.51|531.61|527.51|531.4|527.3|17
1632024580000|2021-09-19 04:09:40|531.6|527.5|531.46|527.36|531.61|527.51|531.46|527.36|15
1632024590000|2021-09-19 04:09:50|531.47|527.37|531.48|527.38|531.48|527.38|531.47|527.37|2
1632024600000|2021-09-19 04:10:00|531.47|527.37|531.66|527.56|531.67|527.57|531.47|527.37|25
1632024610000|2021-09-19 04:10:10|531.64|527.54|531.64|527.54|531.66|527.56|531.6|527.5|16
1632024620000|2021-09-19 04:10:20|531.65|527.55|531.64|527.54|531.65|527.55|531.62|527.52|10
1632024630000|2021-09-19 04:10:30|531.65|527.55|531.72|527.62|531.73|527.63|531.65|527.55|17
1632024640000|2021-09-19 04:10:40|531.71|527.61|531.71|527.61|531.72|527.62|531.7|527.6|9
1632024650000|2021-09-19 04:10:50|531.72|527.62|531.71|527.61|531.75|527.65|531.71|527.61|9
1632024660000|2021-09-19 04:11:00|531.68|527.58|531.57|527.47|531.68|527.58|531.57|527.47|13
1632024670000|2021-09-19 04:11:10|531.58|527.48|531.66|527.56|531.8|527.7|531.58|527.48|23
1632024680000|2021-09-19 04:11:20|531.63|527.53|531.75|527.65|531.75|527.65|531.6|527.5|20
1632024690000|2021-09-19 04:11:30|531.74|527.64|531.86|527.76|531.87|527.77|531.74|527.64|17
1632024700000|2021-09-19 04:11:40|531.85|527.75|531.85|527.75|531.86|527.76|531.77|527.67|10
1632024710000|2021-09-19 04:11:50|531.86|527.76|531.97|527.87|531.97|527.87|531.84|527.74|13
1632024720000|2021-09-19 04:12:00|531.98|527.88|531.93|527.83|531.98|527.88|531.91|527.81|21
1632024730000|2021-09-19 04:12:10|531.94|527.84|531.68|527.58|531.94|527.84|531.68|527.58|17
1632024740000|2021-09-19 04:12:20|531.67|527.57|531.82|527.72|531.85|527.75|531.65|527.55|13
1632024750000|2021-09-19 04:12:30|531.84|527.74|531.83|527.73|531.87|527.77|531.82|527.72|17
1632024760000|2021-09-19 04:12:40|531.85|527.75|531.83|527.73|531.85|527.75|531.82|527.72|7
1632024770000|2021-09-19 04:12:50|531.84|527.74|531.84|527.74|531.85|527.75|531.83|527.73|7
1632024780000|2021-09-19 04:13:00|531.83|527.73|531.83|527.73|531.83|527.73|531.83|527.73|1
1632024790000|2021-09-19 04:13:10|531.81|527.71|531.75|527.65|531.83|527.73|531.7|527.6|17
1632024800000|2021-09-19 04:13:20|531.76|527.66|531.78|527.68|531.78|527.68|531.75|527.65|5
1632024810000|2021-09-19 04:13:30|531.77|527.67|531.77|527.67|531.77|527.67|531.77|527.67|1
1632024820000|2021-09-19 04:13:40|531.78|527.68|531.76|527.66|531.78|527.68|531.75|527.65|11
1632024830000|2021-09-19 04:13:50|531.77|527.67|531.6|527.5|531.78|527.68|531.6|527.5|13
1632024840000|2021-09-19 04:14:00|531.63|527.53|531.76|527.66|531.76|527.66|531.56|527.46|14
1632024850000|2021-09-19 04:14:10|531.78|527.68|532|527.9|532|527.9|531.78|527.68|13
1632024860000|2021-09-19 04:14:20|532.02|527.92|531.98|527.88|532.05|527.95|531.98|527.88|9
1632024870000|2021-09-19 04:14:30|531.93|527.83|531.92|527.82|531.93|527.83|531.82|527.72|18
1632024880000|2021-09-19 04:14:40|531.9|527.8|532|527.9|532.01|527.91|531.9|527.8|9
1632024890000|2021-09-19 04:14:50|532.05|527.95|532.06|527.96|532.06|527.96|532.04|527.94|8
1632024900000|2021-09-19 04:15:00|532.05|527.95|532.04|527.94|532.05|527.95|532.01|527.91|14
1632024910000|2021-09-19 04:15:10|532.05|527.95|532.08|527.98|532.09|527.99|532.05|527.95|6
1632024920000|2021-09-19 04:15:20|532.09|527.99|532.12|528.02|532.12|528.02|532.08|527.98|5
1632024930000|2021-09-19 04:15:30|532.13|528.03|532.1|528|532.13|528.03|532.1|528|3
1632024940000|2021-09-19 04:15:40|532.11|528.01|532.17|528.07|532.17|528.07|532.11|528.01|6
1632024950000|2021-09-19 04:15:50|532.18|528.08|532.28|528.18|532.28|528.18|532.17|528.07|14
1632024960000|2021-09-19 04:16:00|532.27|528.17|532.22|528.12|532.3|528.2|532.22|528.12|15
1632024970000|2021-09-19 04:16:10|532.23|528.13|532.2|528.1|532.23|528.13|532.18|528.08|11
1632024980000|2021-09-19 04:16:20|532.19|528.09|532.29|528.19|532.29|528.19|532.19|528.09|11
1632024990000|2021-09-19 04:16:30|532.28|528.18|532.25|528.15|532.28|528.18|532.25|528.15|3
1632025000000|2021-09-19 04:16:40|532.23|528.13|532.27|528.17|532.28|528.18|532.23|528.13|9
1632025010000|2021-09-19 04:16:50|532.28|528.18|532.26|528.16|532.29|528.19|532.22|528.12|26
1632025020000|2021-09-19 04:17:00|532.23|528.13|532.3|528.2|532.3|528.2|532.23|528.13|16
1632025030000|2021-09-19 04:17:10|532.29|528.19|532.27|528.17|532.33|528.23|532.25|528.15|17
1632025040000|2021-09-19 04:17:20|532.25|528.15|532.32|528.22|532.32|528.22|532.25|528.15|28
1632025050000|2021-09-19 04:17:30|532.29|528.19|532.24|528.14|532.32|528.22|532.21|528.11|18
1632025060000|2021-09-19 04:17:40|532.22|528.12|532.28|528.18|532.29|528.19|532.22|528.12|13
1632025070000|2021-09-19 04:17:50|532.27|528.17|532.27|528.17|532.28|528.18|532.27|528.17|3
1632025080000|2021-09-19 04:18:00|532.28|528.18|532.33|528.23|532.34|528.24|532.26|528.16|12
1632025090000|2021-09-19 04:18:10|532.31|528.21|532.31|528.21|532.33|528.23|532.27|528.17|18
1632025100000|2021-09-19 04:18:20|532.32|528.22|532.52|528.42|532.54|528.44|532.29|528.19|17
1632025110000|2021-09-19 04:18:30|532.54|528.44|532.53|528.43|532.57|528.47|532.5|528.4|16
1632025120000|2021-09-19 04:18:40|532.51|528.41|532.53|528.43|532.53|528.43|532.51|528.41|2
1632025130000|2021-09-19 04:18:50|532.54|528.44|532.49|528.39|532.54|528.44|532.47|528.37|14
1632025140000|2021-09-19 04:19:00|532.47|528.37|532.43|528.33|532.47|528.37|532.41|528.31|18
1632025150000|2021-09-19 04:19:10|532.41|528.31|532.52|528.42|532.52|528.42|532.41|528.31|9
1632025160000|2021-09-19 04:19:20|532.51|528.41|532.56|528.46|532.56|528.46|532.51|528.41|10
1632025170000|2021-09-19 04:19:30|532.57|528.47|532.57|528.47|532.58|528.48|532.56|528.46|5
1632025180000|2021-09-19 04:19:40|532.58|528.48|532.59|528.49|532.61|528.51|532.58|528.48|7
1632025190000|2021-09-19 04:19:50|532.6|528.5|532.58|528.48|532.6|528.5|532.58|528.48|17
1632025200000|2021-09-19 04:20:00|532.59|528.49|533.98|529.88|533.99|529.89|532.46|528.36|23
1632025210000|2021-09-19 04:20:10|534|529.9|533.8|529.7|534|529.9|533.66|529.56|28
1632025220000|2021-09-19 04:20:20|533.79|529.69|533.73|529.63|533.86|529.76|533.73|529.63|17
1632025230000|2021-09-19 04:20:30|533.74|529.64|533.5|529.4|533.74|529.64|533.46|529.36|25
1632025240000|2021-09-19 04:20:40|533.51|529.41|533.45|529.35|533.52|529.42|533.37|529.27|29
1632025250000|2021-09-19 04:20:50|533.46|529.36|533.57|529.47|533.57|529.47|533.31|529.21|20
1632025260000|2021-09-19 04:21:00|533.58|529.48|533.58|529.48|533.64|529.54|533.54|529.44|23
1632025270000|2021-09-19 04:21:10|533.55|529.45|533.37|529.27|533.55|529.45|533.37|529.27|20
1632025280000|2021-09-19 04:21:20|533.36|529.26|533.46|529.36|533.46|529.36|533.34|529.24|21
1632025290000|2021-09-19 04:21:30|533.47|529.37|532.92|528.82|533.48|529.38|532.92|528.82|24
1632025300000|2021-09-19 04:21:40|532.95|528.85|532.34|528.24|532.95|528.85|532.34|528.24|19
1632025310000|2021-09-19 04:21:50|532.33|528.23|532.19|528.09|532.35|528.25|532.17|528.07|20
1632025320000|2021-09-19 04:22:00|532.2|528.1|532.04|527.94|532.2|528.1|532.03|527.93|17
1632025330000|2021-09-19 04:22:10|532.03|527.93|531.91|527.81|532.09|527.99|531.91|527.81|15
1632025340000|2021-09-19 04:22:20|531.9|527.8|532|527.9|532.03|527.93|531.87|527.77|19
1632025350000|2021-09-19 04:22:30|531.98|527.88|532.03|527.93|532.11|528.01|531.98|527.88|12
1632025360000|2021-09-19 04:22:40|532.06|527.96|532.3|528.2|532.3|528.2|532.06|527.96|14
1632025370000|2021-09-19 04:22:50|532.31|528.21|532.19|528.09|532.38|528.28|532.12|528.02|20
1632025380000|2021-09-19 04:23:00|532.2|528.1|532.1|528|532.31|528.21|532.1|528|20
1632025390000|2021-09-19 04:23:10|532.09|527.99|532.09|527.99|532.1|528|532.09|527.99|3
1632025400000|2021-09-19 04:23:20|532.07|527.97|532.07|527.97|532.07|527.97|532.07|527.97|1
1632025410000|2021-09-19 04:23:30|532.06|527.96|532.08|527.98|532.08|527.98|532.06|527.96|3
1632025420000|2021-09-19 04:23:40|532.09|527.99|532.33|528.23|532.33|528.23|532.09|527.99|15
1632025430000|2021-09-19 04:23:50|532.32|528.22|532.34|528.24|532.37|528.27|532.32|528.22|7
1632025440000|2021-09-19 04:24:00|532.31|528.21|532.27|528.17|532.31|528.21|532.25|528.15|9
1632025450000|2021-09-19 04:24:10|532.28|528.18|532.39|528.29|532.4|528.3|532.27|528.17|11
1632025460000|2021-09-19 04:24:20|532.42|528.32|532.38|528.28|532.43|528.33|532.38|528.28|7
1632025470000|2021-09-19 04:24:30|532.39|528.29|532.26|528.16|532.42|528.32|532.26|528.16|13
1632025480000|2021-09-19 04:24:40|532.22|528.12|532.24|528.14|532.24|528.14|532.21|528.11|4
1632025490000|2021-09-19 04:24:50|532.25|528.15|532.19|528.09|532.25|528.15|532.19|528.09|13
1632025500000|2021-09-19 04:25:00|532.18|528.08|531.83|527.73|532.19|528.09|531.83|527.73|17
1632025510000|2021-09-19 04:25:10|531.82|527.72|531.65|527.55|531.85|527.75|531.65|527.55|14
1632025520000|2021-09-19 04:25:20|531.63|527.53|531.52|527.42|531.65|527.55|531.44|527.34|20
1632025530000|2021-09-19 04:25:30|531.55|527.45|531.42|527.32|531.59|527.49|531.42|527.32|12
1632025540000|2021-09-19 04:25:40|531.43|527.33|531.27|527.17|531.43|527.33|531.25|527.15|13
1632025550000|2021-09-19 04:25:50|531.28|527.18|531.25|527.15|531.29|527.19|531.24|527.14|12
1632025560000|2021-09-19 04:26:00|531.23|527.13|530.81|526.71|531.24|527.14|530.8|526.7|22
1632025570000|2021-09-19 04:26:10|530.79|526.69|530.66|526.56|530.81|526.71|530.66|526.56|16
1632025580000|2021-09-19 04:26:20|530.65|526.55|530.59|526.49|530.65|526.55|530.41|526.31|25
1632025590000|2021-09-19 04:26:30|530.57|526.47|530.52|526.42|530.57|526.47|530.5|526.4|5
1632025600000|2021-09-19 04:26:40|530.55|526.45|530.73|526.63|530.73|526.63|530.55|526.45|9
1632025610000|2021-09-19 04:26:50|530.72|526.62|530.79|526.69|530.84|526.74|530.72|526.62|13
1632025620000|2021-09-19 04:27:00|530.81|526.71|530.83|526.73|530.83|526.73|530.78|526.68|11
1632025630000|2021-09-19 04:27:10|530.81|526.71|530.59|526.49|530.81|526.71|530.59|526.49|17
1632025640000|2021-09-19 04:27:20|530.58|526.48|530.51|526.41|530.58|526.48|530.51|526.41|17
1632025650000|2021-09-19 04:27:30|530.52|526.42|530.68|526.58|530.68|526.58|530.51|526.41|20
1632025660000|2021-09-19 04:27:40|530.7|526.6|530.7|526.6|530.72|526.62|530.69|526.59|7
1632025670000|2021-09-19 04:27:50|530.72|526.62|530.72|526.62|530.72|526.62|530.69|526.59|3
1632025680000|2021-09-19 04:28:00|530.73|526.63|530.66|526.56|531.03|526.93|530.66|526.56|26
1632025690000|2021-09-19 04:28:10|530.67|526.57|530.67|526.57|530.7|526.6|530.56|526.46|17
1632025700000|2021-09-19 04:28:20|530.68|526.58|530.72|526.62|530.73|526.63|530.68|526.58|5
1632025710000|2021-09-19 04:28:30|530.78|526.68|530.78|526.68|530.79|526.69|530.76|526.66|6
1632025720000|2021-09-19 04:28:40|530.79|526.69|530.66|526.56|530.79|526.69|530.66|526.56|7
1632025730000|2021-09-19 04:28:50|530.61|526.51|530.55|526.45|530.61|526.51|530.51|526.41|14
1632025740000|2021-09-19 04:29:00|530.54|526.44|530.32|526.22|530.54|526.44|530.32|526.22|10
1632025750000|2021-09-19 04:29:10|530.33|526.23|530.32|526.22|530.37|526.27|530.32|526.22|11
1632025760000|2021-09-19 04:29:20|530.27|526.17|530.21|526.11|530.27|526.17|530.19|526.09|8
1632025770000|2021-09-19 04:29:30|530.22|526.12|529.91|525.81|530.22|526.12|529.91|525.81|9
1632025780000|2021-09-19 04:29:40|529.9|525.8|529.75|525.65|529.9|525.8|529.73|525.63|16
1632025790000|2021-09-19 04:29:50|529.74|525.64|529.53|525.43|529.74|525.64|529.53|525.43|19
1632025800000|2021-09-19 04:30:00|529.5|525.4|529.42|525.32|529.5|525.4|529.3|525.2|17
1632025810000|2021-09-19 04:30:10|529.48|525.38|529.92|525.82|529.93|525.83|529.48|525.38|16
1632025820000|2021-09-19 04:30:20|529.93|525.83|530.12|526.02|530.13|526.03|529.93|525.83|12
1632025830000|2021-09-19 04:30:30|530.13|526.03|530.12|526.02|530.13|526.03|530.12|526.02|2
1632025840000|2021-09-19 04:30:40|530.13|526.03|530.13|526.03|530.13|526.03|530.11|526.01|5
1632025850000|2021-09-19 04:30:50|530.12|526.02|530.16|526.06|530.17|526.07|530.12|526.02|10
1632025860000|2021-09-19 04:31:00|530.17|526.07|530.35|526.25|530.38|526.28|530.15|526.05|17
1632025870000|2021-09-19 04:31:10|530.37|526.27|529.91|525.81|530.39|526.29|529.91|525.81|20
1632025880000|2021-09-19 04:31:20|529.9|525.8|529.79|525.69|529.9|525.8|529.79|525.69|7
1632025890000|2021-09-19 04:31:30|529.78|525.68|529.72|525.62|529.79|525.69|529.69|525.59|7
1632025900000|2021-09-19 04:31:40|529.71|525.61|530.1|526|530.1|526|529.71|525.61|17
1632025910000|2021-09-19 04:31:50|530.12|526.02|530.35|526.25|530.37|526.27|530.12|526.02|17
1632025920000|2021-09-19 04:32:00|530.36|526.26|530.36|526.26|530.36|526.26|530.36|526.26|1
1632025930000|2021-09-19 04:32:10|530.35|526.25|530.35|526.25|530.36|526.26|530.33|526.23|6
1632025940000|2021-09-19 04:32:20|530.37|526.27|530.36|526.26|530.37|526.27|530.35|526.25|8
1632025950000|2021-09-19 04:32:30|530.35|526.25|530.36|526.26|530.36|526.26|530.35|526.25|4
1632025960000|2021-09-19 04:32:40|530.37|526.27|530.38|526.28|530.39|526.29|530.37|526.27|7
1632025970000|2021-09-19 04:32:50|530.36|526.26|529.48|525.38|530.36|526.26|529.48|525.38|18
1632025980000|2021-09-19 04:33:00|529.47|525.37|529.5|525.4|529.51|525.41|529.45|525.35|10
1632025990000|2021-09-19 04:33:10|529.41|525.31|529.16|525.06|529.41|525.31|529.14|525.04|14
1632026000000|2021-09-19 04:33:20|529.14|525.04|529.17|525.07|529.18|525.08|529.13|525.03|6
1632026010000|2021-09-19 04:33:30|529.18|525.08|529.2|525.1|529.28|525.18|529.15|525.05|15
1632026020000|2021-09-19 04:33:40|529.21|525.11|529.19|525.09|529.21|525.11|529.17|525.07|15
1632026030000|2021-09-19 04:33:50|529.14|525.04|528.88|524.78|529.24|525.14|528.88|524.78|18
1632026040000|2021-09-19 04:34:00|528.82|524.72|528.45|524.35|528.82|524.72|528.45|524.35|23
1632026050000|2021-09-19 04:34:10|528.48|524.38|528.61|524.51|528.63|524.53|528.46|524.36|12
1632026060000|2021-09-19 04:34:20|528.63|524.53|528.6|524.5|528.63|524.53|528.6|524.5|6
1632026070000|2021-09-19 04:34:30|528.59|524.49|528.59|524.49|528.61|524.51|528.59|524.49|17
1632026080000|2021-09-19 04:34:40|528.58|524.48|528.44|524.34|528.61|524.51|528.42|524.32|21
1632026090000|2021-09-19 04:34:50|528.48|524.38|528.9|524.8|528.9|524.8|528.44|524.34|23
1632026100000|2021-09-19 04:35:00|528.88|524.78|528.9|524.8|528.9|524.8|528.66|524.56|17
1632026110000|2021-09-19 04:35:10|528.89|524.79|528.71|524.61|528.89|524.79|528.71|524.61|17
1632026120000|2021-09-19 04:35:20|528.67|524.57|528.54|524.44|528.7|524.6|528.54|524.44|10
1632026130000|2021-09-19 04:35:30|528.55|524.45|528.63|524.53|528.76|524.66|528.53|524.43|18
1632026140000|2021-09-19 04:35:40|528.61|524.51|528.7|524.6|528.74|524.64|528.59|524.49|21
1632026150000|2021-09-19 04:35:50|528.71|524.61|528.81|524.71|528.81|524.71|528.7|524.6|15
1632026160000|2021-09-19 04:36:00|528.8|524.7|528.83|524.73|528.83|524.73|528.73|524.63|10
1632026170000|2021-09-19 04:36:10|528.86|524.76|528.82|524.72|528.86|524.76|528.78|524.68|9
1632026180000|2021-09-19 04:36:20|528.83|524.73|528.75|524.65|528.83|524.73|528.75|524.65|9
1632026190000|2021-09-19 04:36:30|528.77|524.67|529.01|524.91|529.03|524.93|528.76|524.66|22
1632026200000|2021-09-19 04:36:40|529.02|524.92|528.89|524.79|529.12|525.02|528.87|524.77|29
1632026210000|2021-09-19 04:36:50|528.9|524.8|529.1|525|529.27|525.17|528.9|524.8|15
1632026220000|2021-09-19 04:37:00|529.08|524.98|529.13|525.03|529.13|525.03|529.04|524.94|16
1632026230000|2021-09-19 04:37:10|529.16|525.06|529.22|525.12|529.25|525.15|529.16|525.06|13
1632026240000|2021-09-19 04:37:20|529.23|525.13|529.15|525.05|529.26|525.16|529.12|525.02|16
1632026250000|2021-09-19 04:37:30|529.14|525.04|529.26|525.16|529.26|525.16|529.14|525.04|14
1632026260000|2021-09-19 04:37:40|529.18|525.08|529.14|525.04|529.18|525.08|529.13|525.03|11
1632026270000|2021-09-19 04:37:50|529.12|525.02|529.12|525.02|529.18|525.08|529.12|525.02|15
1632026280000|2021-09-19 04:38:00|529.13|525.03|528.78|524.68|529.13|525.03|528.77|524.67|19
1632026290000|2021-09-19 04:38:10|528.74|524.64|529.01|524.91|529.01|524.91|528.74|524.64|11
1632026300000|2021-09-19 04:38:20|529.03|524.93|528.73|524.63|529.13|525.03|528.71|524.61|22
1632026310000|2021-09-19 04:38:30|528.72|524.62|528.63|524.53|528.74|524.64|528.61|524.51|8
1632026320000|2021-09-19 04:38:40|528.65|524.55|528.63|524.53|528.68|524.58|528.61|524.51|9
1632026330000|2021-09-19 04:38:50|528.61|524.51|528.64|524.54|528.64|524.54|528.61|524.51|5
1632026340000|2021-09-19 04:39:00|528.66|524.56|528.56|524.46|528.66|524.56|528.56|524.46|14
1632026350000|2021-09-19 04:39:10|528.6|524.5|528.71|524.61|528.71|524.61|528.53|524.43|15
1632026360000|2021-09-19 04:39:20|528.76|524.66|529.08|524.98|529.08|524.98|528.76|524.66|13
1632026370000|2021-09-19 04:39:30|529.07|524.97|528.97|524.87|529.07|524.97|528.97|524.87|12
1632026390000|2021-09-19 04:39:50|528.98|524.88|528.55|524.45|528.98|524.88|528.55|524.45|17
1632026400000|2021-09-19 04:40:00|528.5|524.4|528.27|524.17|528.64|524.54|528.25|524.15|30
1632026410000|2021-09-19 04:40:10|528.26|524.16|528.26|524.16|528.26|524.16|528.19|524.09|15
1632026420000|2021-09-19 04:40:20|528.22|524.12|528.09|523.99|528.29|524.19|528.09|523.99|18
1632026430000|2021-09-19 04:40:30|528.02|523.92|528|523.9|528.02|523.92|527.99|523.89|4
1632026440000|2021-09-19 04:40:40|527.98|523.88|528.01|523.91|528.01|523.91|527.95|523.85|12
1632026450000|2021-09-19 04:40:50|527.95|523.85|527.99|523.89|528.02|523.92|527.95|523.85|11
1632026460000|2021-09-19 04:41:00|528|523.9|527.95|523.85|528|523.9|527.94|523.84|5
1632026470000|2021-09-19 04:41:10|527.99|523.89|528.17|524.07|528.18|524.08|527.99|523.89|15
1632026480000|2021-09-19 04:41:20|528.18|524.08|527.66|523.56|528.18|524.08|527.64|523.54|19
1632026490000|2021-09-19 04:41:30|527.69|523.59|527.9|523.8|528.13|524.03|527.69|523.59|28
1632026500000|2021-09-19 04:41:40|527.89|523.79|527.75|523.65|527.98|523.88|527.69|523.59|23
1632026510000|2021-09-19 04:41:50|527.72|523.62|527.68|523.58|527.72|523.62|527.6|523.5|24
1632026520000|2021-09-19 04:42:00|527.66|523.56|527.85|523.75|527.85|523.75|527.66|523.56|20
1632026530000|2021-09-19 04:42:10|527.86|523.76|527.78|523.68|527.88|523.78|527.78|523.68|15
1632026540000|2021-09-19 04:42:20|527.77|523.67|526.99|522.89|527.77|523.67|526.99|522.89|21
1632026550000|2021-09-19 04:42:30|526.97|522.87|526.34|522.24|527|522.9|525.51|521.41|28
1632026560000|2021-09-19 04:42:40|526.35|522.25|526.55|522.45|526.56|522.46|526.35|522.25|18
1632026570000|2021-09-19 04:42:50|526.56|522.46|526.65|522.55|526.68|522.58|526.55|522.45|15
1632026580000|2021-09-19 04:43:00|526.64|522.54|526.57|522.47|527.06|522.96|526.57|522.47|31
1632026590000|2021-09-19 04:43:10|526.6|522.5|526.48|522.38|526.7|522.6|526.44|522.34|27
1632026600000|2021-09-19 04:43:20|526.44|522.34|525.99|521.89|526.44|522.34|525.99|521.89|22
1632026610000|2021-09-19 04:43:30|526.02|521.92|526.42|522.32|526.42|522.32|526.01|521.91|27
1632026620000|2021-09-19 04:43:40|526.47|522.37|526.87|522.77|526.87|522.77|526.46|522.36|26
1632026630000|2021-09-19 04:43:50|526.88|522.78|526.91|522.81|526.91|522.81|526.86|522.76|6
1632026640000|2021-09-19 04:44:00|526.93|522.83|526.81|522.71|526.94|522.84|526.81|522.71|13
1632026650000|2021-09-19 04:44:10|526.8|522.7|526.66|522.56|526.83|522.73|526.64|522.54|22
1632026660000|2021-09-19 04:44:20|526.65|522.55|526.55|522.45|526.65|522.55|526.53|522.43|18
1632026670000|2021-09-19 04:44:30|526.59|522.49|526.79|522.69|526.79|522.69|526.59|522.49|20
1632026680000|2021-09-19 04:44:40|526.72|522.62|526.78|522.68|526.8|522.7|526.72|522.62|18
1632026690000|2021-09-19 04:44:50|526.8|522.7|526.83|522.73|526.84|522.74|526.78|522.68|18
1632026700000|2021-09-19 04:45:00|526.82|522.72|526.66|522.56|526.86|522.76|526.66|522.56|20
1632026710000|2021-09-19 04:45:10|526.64|522.54|526.59|522.49|526.64|522.54|526.55|522.45|21
1632026720000|2021-09-19 04:45:20|526.58|522.48|526.33|522.23|526.6|522.5|526.33|522.23|25
1632026730000|2021-09-19 04:45:30|526.31|522.21|526.14|522.04|526.33|522.23|526.14|522.04|16
1632026740000|2021-09-19 04:45:40|526.15|522.05|525.94|521.84|526.15|522.05|525.87|521.77|22
1632026750000|2021-09-19 04:45:50|525.95|521.85|526.04|521.94|526.05|521.95|525.93|521.83|25
1632026760000|2021-09-19 04:46:00|526.05|521.95|526.15|522.05|526.16|522.06|526.05|521.95|23
1632026770000|2021-09-19 04:46:10|526.18|522.08|526.36|522.26|526.36|522.26|526.15|522.05|21
1632026780000|2021-09-19 04:46:20|526.37|522.27|526.44|522.34|526.48|522.38|526.36|522.26|22
1632026790000|2021-09-19 04:46:30|526.42|522.32|526.55|522.45|526.55|522.45|526.4|522.3|16
1632026800000|2021-09-19 04:46:40|526.54|522.44|526.62|522.52|526.68|522.58|526.53|522.43|15
1632026810000|2021-09-19 04:46:50|526.63|522.53|526.65|522.55|526.66|522.56|526.62|522.52|13
1632026820000|2021-09-19 04:47:00|526.66|522.56|526.72|522.62|526.72|522.62|526.65|522.55|13
1632026830000|2021-09-19 04:47:10|526.7|522.6|526.47|522.37|526.7|522.6|526.47|522.37|19
1632026840000|2021-09-19 04:47:20|526.49|522.39|526.59|522.49|526.59|522.49|526.47|522.37|13
1632026850000|2021-09-19 04:47:30|526.57|522.47|526.49|522.39|526.58|522.48|526.49|522.39|17
1632026860000|2021-09-19 04:47:40|526.5|522.4|526.28|522.18|526.5|522.4|526.28|522.18|14
1632026870000|2021-09-19 04:47:50|526.26|522.16|526.52|522.42|526.54|522.44|526.25|522.15|14
1632026880000|2021-09-19 04:48:00|526.56|522.46|526.54|522.44|526.61|522.51|526.54|522.44|16
1632026890000|2021-09-19 04:48:10|526.56|522.46|526.48|522.38|526.56|522.46|526.46|522.36|21
1632026900000|2021-09-19 04:48:20|526.47|522.37|526.49|522.39|526.5|522.4|526.47|522.37|8
1632026910000|2021-09-19 04:48:30|526.48|522.38|526.37|522.27|526.49|522.39|526.37|522.27|11
1632026920000|2021-09-19 04:48:40|526.39|522.29|526.3|522.2|526.39|522.29|526.28|522.18|13
1632026930000|2021-09-19 04:48:50|526.31|522.21|526.32|522.22|526.32|522.22|526.3|522.2|8
1632026940000|2021-09-19 04:49:00|526.36|522.26|526.32|522.22|526.36|522.26|526.32|522.22|4
1632026950000|2021-09-19 04:49:10|526.36|522.26|526.45|522.35|526.45|522.35|526.29|522.19|19
1632026960000|2021-09-19 04:49:20|526.48|522.38|526.14|522.04|526.48|522.38|526.11|522.01|20
1632026970000|2021-09-19 04:49:30|526.12|522.02|525.96|521.86|526.14|522.04|525.96|521.86|8
1632026980000|2021-09-19 04:49:40|525.97|521.87|525.99|521.89|525.99|521.89|525.96|521.86|12
1632026990000|2021-09-19 04:49:50|525.98|521.88|526.05|521.95|526.05|521.95|525.96|521.86|15
1632027000000|2021-09-19 04:50:00|526.04|521.94|526.03|521.93|526.05|521.95|526.02|521.92|16
1632027010000|2021-09-19 04:50:10|526.05|521.95|526.04|521.94|526.05|521.95|526.04|521.94|2
1632027020000|2021-09-19 04:50:20|526.06|521.96|526.42|522.32|526.43|522.33|526.06|521.96|18
1632027030000|2021-09-19 04:50:30|526.41|522.31|526.54|522.44|526.54|522.44|526.41|522.31|15
1632027040000|2021-09-19 04:50:40|526.53|522.43|526.55|522.45|526.63|522.53|526.53|522.43|13
1632027050000|2021-09-19 04:50:50|526.56|522.46|526.5|522.4|526.56|522.46|526.48|522.38|9
1632027060000|2021-09-19 04:51:00|526.49|522.39|526.57|522.47|526.58|522.48|526.47|522.37|21
1632027070000|2021-09-19 04:51:10|526.56|522.46|526.95|522.85|526.96|522.86|526.56|522.46|14
1632027080000|2021-09-19 04:51:20|526.97|522.87|527.27|523.17|527.27|523.17|526.96|522.86|18
1632027090000|2021-09-19 04:51:30|527.28|523.18|527.37|523.27|527.39|523.29|527.28|523.18|7
1632027100000|2021-09-19 04:51:40|527.39|523.29|527.45|523.35|527.46|523.36|527.39|523.29|12
1632027110000|2021-09-19 04:51:50|527.43|523.33|527.61|523.51|527.65|523.55|527.43|523.33|18
1632027120000|2021-09-19 04:52:00|527.63|523.53|527.55|523.45|527.64|523.54|527.42|523.32|22
1632027130000|2021-09-19 04:52:10|527.56|523.46|527.89|523.79|527.91|523.81|527.56|523.46|23
1632027140000|2021-09-19 04:52:20|527.91|523.81|527.69|523.59|527.93|523.83|527.68|523.58|14
1632027150000|2021-09-19 04:52:30|527.67|523.57|527.68|523.58|527.71|523.61|527.66|523.56|16
1632027160000|2021-09-19 04:52:40|527.71|523.61|527.72|523.62|527.74|523.64|527.71|523.61|11
1632027170000|2021-09-19 04:52:50|527.74|523.64|528.05|523.95|528.05|523.95|527.74|523.64|20
1632027180000|2021-09-19 04:53:00|528.13|524.03|528.35|524.25|528.35|524.25|528.13|524.03|18
1632027190000|2021-09-19 04:53:10|528.36|524.26|528.47|524.37|528.49|524.39|528.35|524.25|24
1632027200000|2021-09-19 04:53:20|528.48|524.38|528.48|524.38|528.49|524.39|528.47|524.37|6
1632027210000|2021-09-19 04:53:30|528.47|524.37|528.53|524.43|528.54|524.44|528.47|524.37|15
1632027220000|2021-09-19 04:53:40|528.54|524.44|528.54|524.44|528.55|524.45|528.54|524.44|3
1632027230000|2021-09-19 04:53:50|528.53|524.43|528.49|524.39|528.54|524.44|528.49|524.39|18
1632027240000|2021-09-19 04:54:00|528.5|524.4|528.31|524.21|528.5|524.4|528.31|524.21|13
1632027250000|2021-09-19 04:54:10|528.3|524.2|528.02|523.92|528.38|524.28|528.02|523.92|17
1632027260000|2021-09-19 04:54:20|528|523.9|527.95|523.85|528.02|523.92|527.95|523.85|12
1632027270000|2021-09-19 04:54:30|527.94|523.84|527.47|523.37|527.95|523.85|527.46|523.36|24
1632027280000|2021-09-19 04:54:40|527.45|523.35|527.15|523.05|527.45|523.35|527.11|523.01|25
1632027290000|2021-09-19 04:54:50|527.12|523.02|527.14|523.04|527.14|523.04|527.08|522.98|7
1632027300000|2021-09-19 04:55:00|527.15|523.05|527.16|523.06|527.37|523.27|527.15|523.05|25
1632027310000|2021-09-19 04:55:10|527.17|523.07|527.07|522.97|527.17|523.07|527.02|522.92|22
1632027320000|2021-09-19 04:55:20|527.06|522.96|527.17|523.07|527.25|523.15|527.05|522.95|15
1632027330000|2021-09-19 04:55:30|527.21|523.11|527.23|523.13|527.25|523.15|527.21|523.11|14
1632027340000|2021-09-19 04:55:40|527.22|523.12|527.38|523.28|527.38|523.28|527.22|523.12|11
1632027350000|2021-09-19 04:55:50|527.35|523.25|527.36|523.26|527.4|523.3|527.35|523.25|10
1632027360000|2021-09-19 04:56:00|527.3|523.2|527.36|523.26|527.42|523.32|527.3|523.2|13
1632027370000|2021-09-19 04:56:10|527.38|523.28|527.27|523.17|527.44|523.34|527.27|523.17|13
1632027380000|2021-09-19 04:56:20|527.22|523.12|527.13|523.03|527.22|523.12|527.11|523.01|12
1632027390000|2021-09-19 04:56:30|527.17|523.07|527.18|523.08|527.2|523.1|527.16|523.06|10
1632027400000|2021-09-19 04:56:40|527.17|523.07|526.98|522.88|527.17|523.07|526.97|522.87|13
1632027410000|2021-09-19 04:56:50|526.95|522.85|526.93|522.83|526.96|522.86|526.93|522.83|7
1632027420000|2021-09-19 04:57:00|526.94|522.84|526.8|522.7|526.94|522.84|526.78|522.68|12
1632027430000|2021-09-19 04:57:10|526.77|522.67|526.77|522.67|526.79|522.69|526.74|522.64|18
1632027440000|2021-09-19 04:57:20|526.78|522.68|526.8|522.7|526.81|522.71|526.77|522.67|9
1632027450000|2021-09-19 04:57:30|526.81|522.71|526.86|522.76|526.93|522.83|526.79|522.69|19
1632027460000|2021-09-19 04:57:40|526.85|522.75|526.92|522.82|526.92|522.82|526.85|522.75|8
1632027470000|2021-09-19 04:57:50|526.93|522.83|526.95|522.85|526.96|522.86|526.92|522.82|7
1632027480000|2021-09-19 04:58:00|526.92|522.82|526.57|522.47|526.95|522.85|526.53|522.43|25
1632027490000|2021-09-19 04:58:10|526.65|522.55|526.55|522.45|526.67|522.57|526.55|522.45|11
1632027500000|2021-09-19 04:58:20|526.54|522.44|526.55|522.45|526.55|522.45|526.54|522.44|2
1632027510000|2021-09-19 04:58:30|526.59|522.49|526.58|522.48|526.59|522.49|526.56|522.46|6
1632027520000|2021-09-19 04:58:40|526.53|522.43|526.53|522.43|526.56|522.46|526.5|522.4|12
1632027530000|2021-09-19 04:58:50|526.54|522.44|526.54|522.44|526.54|522.44|526.51|522.41|10
1632027540000|2021-09-19 04:59:00|526.62|522.52|526.84|522.74|526.85|522.75|526.62|522.52|13
1632027550000|2021-09-19 04:59:10|526.87|522.77|527.29|523.19|527.29|523.19|526.87|522.77|19
1632027560000|2021-09-19 04:59:20|527.3|523.2|527.59|523.49|527.59|523.49|527.3|523.2|17
1632027570000|2021-09-19 04:59:30|527.6|523.5|527.78|523.68|527.78|523.68|527.6|523.5|13
1632027580000|2021-09-19 04:59:40|527.77|523.67|527.81|523.71|527.81|523.71|527.77|523.67|8
1632027590000|2021-09-19 04:59:50|527.8|523.7|527.77|523.67|528.06|523.96|527.76|523.66|19
1632027600000|2021-09-19 05:00:00|527.78|523.68|527.71|523.61|527.78|523.68|527.7|523.6|21
1632027610000|2021-09-19 05:00:10|527.72|523.62|527.64|523.54|527.72|523.62|527.53|523.43|20
1632027620000|2021-09-19 05:00:20|527.62|523.52|527.54|523.44|527.62|523.52|527.54|523.44|15
1632027630000|2021-09-19 05:00:30|527.51|523.41|527.36|523.26|527.51|523.41|527.31|523.21|20
1632027640000|2021-09-19 05:00:40|527.29|523.19|526.98|522.88|527.32|523.22|526.94|522.84|23
1632027650000|2021-09-19 05:00:50|526.96|522.86|526.81|522.71|526.98|522.88|526.76|522.66|21
1632027660000|2021-09-19 05:01:00|526.83|522.73|526.7|522.6|526.9|522.8|526.58|522.48|26
1632027670000|2021-09-19 05:01:10|526.69|522.59|526.84|522.74|526.88|522.78|526.69|522.59|10
1632027680000|2021-09-19 05:01:20|526.85|522.75|526.87|522.77|526.96|522.86|526.85|522.75|16
1632027690000|2021-09-19 05:01:30|526.86|522.76|526.8|522.7|526.87|522.77|526.79|522.69|11
1632027700000|2021-09-19 05:01:40|526.81|522.71|526.52|522.42|526.81|522.71|526.52|522.42|23
1632027710000|2021-09-19 05:01:50|526.53|522.43|526.32|522.22|526.57|522.47|526.3|522.2|23
1632027720000|2021-09-19 05:02:00|526.24|522.14|526.42|522.32|526.42|522.32|526.23|522.13|19
1632027730000|2021-09-19 05:02:10|526.43|522.33|525.89|521.79|526.43|522.33|525.87|521.77|18
1632027740000|2021-09-19 05:02:20|525.88|521.78|526.08|521.98|526.14|522.04|525.85|521.75|22
1632027750000|2021-09-19 05:02:30|526.07|521.97|526.36|522.26|526.38|522.28|526.06|521.96|15
1632027760000|2021-09-19 05:02:40|526.34|522.24|526.47|522.37|526.47|522.37|526.32|522.22|15
1632027770000|2021-09-19 05:02:50|526.48|522.38|526.68|522.58|526.69|522.59|526.48|522.38|16
1632027780000|2021-09-19 05:03:00|526.67|522.57|526.9|522.8|526.9|522.8|526.67|522.57|16
1632027790000|2021-09-19 05:03:10|526.93|522.83|527.42|523.32|527.42|523.32|526.93|522.83|22
1632027800000|2021-09-19 05:03:20|527.43|523.33|527.3|523.2|527.5|523.4|527.3|523.2|13
1632027810000|2021-09-19 05:03:30|527.29|523.19|527.22|523.12|527.29|523.19|527.22|523.12|10
1632027820000|2021-09-19 05:03:40|527.21|523.11|527.18|523.08|527.21|523.11|527.12|523.02|14
1632027830000|2021-09-19 05:03:50|527.19|523.09|527.78|523.68|527.82|523.72|527.18|523.08|23
1632027840000|2021-09-19 05:04:00|527.74|523.64|527.59|523.49|527.86|523.76|527.59|523.49|23
1632027850000|2021-09-19 05:04:10|527.6|523.5|527.42|523.32|527.6|523.5|527.42|523.32|12
1632027860000|2021-09-19 05:04:20|527.44|523.34|527.33|523.23|527.47|523.37|527.33|523.23|9
1632027870000|2021-09-19 05:04:30|527.31|523.21|527.52|523.42|527.54|523.44|527.31|523.21|17
1632027880000|2021-09-19 05:04:40|527.53|523.43|528.01|523.91|528.01|523.91|527.53|523.43|17
1632027890000|2021-09-19 05:04:50|528.02|523.92|528.18|524.08|528.18|524.08|528|523.9|21
1632027900000|2021-09-19 05:05:00|528.23|524.13|528.35|524.25|528.35|524.25|528.23|524.13|10
1632027910000|2021-09-19 05:05:10|528.47|524.37|528.58|524.48|528.59|524.49|528.47|524.37|14
1632027920000|2021-09-19 05:05:20|528.61|524.51|528.57|524.47|528.66|524.56|528.57|524.47|21
1632027930000|2021-09-19 05:05:30|528.58|524.48|528.72|524.62|528.72|524.62|528.57|524.47|16
1632027940000|2021-09-19 05:05:40|528.71|524.61|528.73|524.63|528.84|524.74|528.71|524.61|25
1632027950000|2021-09-19 05:05:50|528.76|524.66|528.99|524.89|529.04|524.94|528.72|524.62|19
1632027960000|2021-09-19 05:06:00|528.98|524.88|528.8|524.7|529|524.9|528.8|524.7|19
1632027970000|2021-09-19 05:06:10|528.77|524.67|528.36|524.26|528.77|524.67|528.36|524.26|17
1632027980000|2021-09-19 05:06:20|528.33|524.23|528.27|524.17|528.33|524.23|528.18|524.08|25
1632027990000|2021-09-19 05:06:30|528.29|524.19|528.35|524.25|528.4|524.3|528.28|524.18|22
1632028000000|2021-09-19 05:06:40|528.34|524.24|527.66|523.56|528.35|524.25|527.66|523.56|28
1632028010000|2021-09-19 05:06:50|527.68|523.58|527.65|523.55|527.68|523.58|527.61|523.51|13
1632028020000|2021-09-19 05:07:00|527.66|523.56|527.63|523.53|527.69|523.59|527.63|523.53|8
1632028030000|2021-09-19 05:07:10|527.61|523.51|527.65|523.55|527.65|523.55|527.6|523.5|10
1632028040000|2021-09-19 05:07:20|527.63|523.53|527.61|523.51|527.66|523.56|527.61|523.51|12
1632028050000|2021-09-19 05:07:30|527.64|523.54|527.66|523.56|527.66|523.56|527.61|523.51|20
1632028060000|2021-09-19 05:07:40|527.65|523.55|527.64|523.54|527.66|523.56|527.61|523.51|10
1632028070000|2021-09-19 05:07:50|527.65|523.55|528.12|524.02|528.13|524.03|527.65|523.55|18
1632028080000|2021-09-19 05:08:00|528.18|524.08|528.19|524.09|528.19|524.09|528.14|524.04|7
1632028090000|2021-09-19 05:08:10|528.18|524.08|528.49|524.39|528.51|524.41|528.18|524.08|20
1632028100000|2021-09-19 05:08:20|528.52|524.42|528.36|524.26|528.52|524.42|528.33|524.23|13
1632028110000|2021-09-19 05:08:30|528.34|524.24|528.3|524.2|528.34|524.24|528.3|524.2|5
1632028120000|2021-09-19 05:08:40|528.28|524.18|528.27|524.17|528.28|524.18|528.27|524.17|2
1632028130000|2021-09-19 05:08:50|528.28|524.18|528.24|524.14|528.28|524.18|528.23|524.13|4
1632028140000|2021-09-19 05:09:00|528.25|524.15|528.05|523.95|528.25|524.15|528.04|523.94|8
1632028150000|2021-09-19 05:09:10|528.04|523.94|527.95|523.85|528.04|523.94|527.95|523.85|12
1632028160000|2021-09-19 05:09:20|527.96|523.86|528|523.9|528|523.9|527.95|523.85|9
1632028170000|2021-09-19 05:09:30|528.01|523.91|528.08|523.98|528.1|524|528|523.9|12
1632028180000|2021-09-19 05:09:40|528.1|524|528.12|524.02|528.15|524.05|528.09|523.99|5
1632028190000|2021-09-19 05:09:50|528.1|524|528.1|524|528.12|524.02|528.09|523.99|8
1632028200000|2021-09-19 05:10:00|528.11|524.01|528.32|524.22|528.32|524.22|528.09|523.99|17
1632028210000|2021-09-19 05:10:10|528.34|524.24|528.68|524.58|528.68|524.58|528.29|524.19|16
1632028220000|2021-09-19 05:10:20|528.66|524.56|528.61|524.51|528.7|524.6|528.61|524.51|12
1632028230000|2021-09-19 05:10:30|528.63|524.53|528.65|524.55|528.65|524.55|528.63|524.53|2
1632028240000|2021-09-19 05:10:40|528.67|524.57|528.72|524.62|528.72|524.62|528.67|524.57|9
1632028250000|2021-09-19 05:10:50|528.71|524.61|528.76|524.66|528.8|524.7|528.71|524.61|8
1632028260000|2021-09-19 05:11:00|528.79|524.69|528.71|524.61|528.8|524.7|528.7|524.6|12
1632028270000|2021-09-19 05:11:10|528.7|524.6|528.7|524.6|528.7|524.6|528.68|524.58|3
1632028280000|2021-09-19 05:11:20|528.69|524.59|528.71|524.61|528.71|524.61|528.69|524.59|2
1632028290000|2021-09-19 05:11:30|528.73|524.63|528.8|524.7|528.84|524.74|528.72|524.62|19
1632028300000|2021-09-19 05:11:40|528.81|524.71|528.84|524.74|528.86|524.76|528.81|524.71|8
1632028310000|2021-09-19 05:11:50|528.87|524.77|528.69|524.59|528.87|524.77|528.69|524.59|8
1632028320000|2021-09-19 05:12:00|528.68|524.58|528.58|524.48|528.68|524.58|528.55|524.45|12
1632028330000|2021-09-19 05:12:10|528.59|524.49|528.58|524.48|528.59|524.49|528.58|524.48|4
1632028340000|2021-09-19 05:12:20|528.56|524.46|528.52|524.42|528.56|524.46|528.52|524.42|2
1632028350000|2021-09-19 05:12:30|528.51|524.41|528.51|524.41|528.51|524.41|528.51|524.41|1
1632028360000|2021-09-19 05:12:40|528.52|524.42|528.35|524.25|528.52|524.42|528.35|524.25|10
1632028370000|2021-09-19 05:12:50|528.32|524.22|528.32|524.22|528.32|524.22|528.32|524.22|1
1632028390000|2021-09-19 05:13:10|528.3|524.2|528.3|524.2|528.3|524.2|528.3|524.2|1
1632028400000|2021-09-19 05:13:20|528.32|524.22|528.31|524.21|528.32|524.22|528.31|524.21|2
1632028410000|2021-09-19 05:13:30|528.32|524.22|528.36|524.26|528.37|524.27|528.32|524.22|4
1632028420000|2021-09-19 05:13:40|528.37|524.27|528.59|524.49|528.6|524.5|528.37|524.27|11
1632028430000|2021-09-19 05:13:50|528.6|524.5|528.59|524.49|528.6|524.5|528.59|524.49|2
1632028440000|2021-09-19 05:14:00|528.6|524.5|528.58|524.48|528.63|524.53|528.57|524.47|8
1632028450000|2021-09-19 05:14:10|528.57|524.47|528.62|524.52|528.62|524.52|528.57|524.47|11
1632028460000|2021-09-19 05:14:20|528.61|524.51|528.62|524.52|528.62|524.52|528.6|524.5|9
1632028470000|2021-09-19 05:14:30|528.61|524.51|528.62|524.52|528.65|524.55|528.61|524.51|9
1632028480000|2021-09-19 05:14:40|528.67|524.57|528.99|524.89|528.99|524.89|528.67|524.57|14
1632028490000|2021-09-19 05:14:50|528.98|524.88|529|524.9|529.01|524.91|528.98|524.88|11
1632028500000|2021-09-19 05:15:00|528.98|524.88|528.95|524.85|528.98|524.88|528.94|524.84|9
1632028510000|2021-09-19 05:15:10|528.96|524.86|528.93|524.83|529|524.9|528.92|524.82|12
1632028520000|2021-09-19 05:15:20|528.94|524.84|528.88|524.78|528.94|524.84|528.88|524.78|5
1632028530000|2021-09-19 05:15:30|528.91|524.81|529.18|525.08|529.19|525.09|528.91|524.81|11
1632028540000|2021-09-19 05:15:40|529.17|525.07|529.17|525.07|529.22|525.12|529.16|525.06|10
1632028550000|2021-09-19 05:15:50|529.18|525.08|529.18|525.08|529.2|525.1|529.17|525.07|8
1632028560000|2021-09-19 05:16:00|529.2|525.1|529.12|525.02|529.2|525.1|529.11|525.01|11
1632028570000|2021-09-19 05:16:10|529.11|525.01|529.14|525.04|529.14|525.04|529.11|525.01|6
1632028580000|2021-09-19 05:16:20|529.13|525.03|529.16|525.06|529.16|525.06|529.13|525.03|8
1632028590000|2021-09-19 05:16:30|529.15|525.05|529.1|525|529.15|525.05|529.1|525|7
1632028600000|2021-09-19 05:16:40|529.09|524.99|528.96|524.86|529.09|524.99|528.96|524.86|9
1632028610000|2021-09-19 05:16:50|529.01|524.91|528.98|524.88|529.02|524.92|528.96|524.86|11
1632028620000|2021-09-19 05:17:00|529.01|524.91|528.98|524.88|529.01|524.91|528.98|524.88|12
1632028630000|2021-09-19 05:17:10|528.97|524.87|529.07|524.97|529.16|525.06|528.96|524.86|17
1632028640000|2021-09-19 05:17:20|529.08|524.98|529.08|524.98|529.09|524.99|529.07|524.97|7
1632028650000|2021-09-19 05:17:30|529.09|524.99|529.09|524.99|529.11|525.01|529.05|524.95|10
1632028660000|2021-09-19 05:17:40|529.08|524.98|529.01|524.91|529.08|524.98|529.01|524.91|7
1632028670000|2021-09-19 05:17:50|529.02|524.92|529.22|525.12|529.22|525.12|529.01|524.91|13
1632028680000|2021-09-19 05:18:00|529.2|525.1|529.29|525.19|529.29|525.19|529.2|525.1|9
1632028690000|2021-09-19 05:18:10|529.28|525.18|529.21|525.11|529.28|525.18|529.21|525.11|5
1632028700000|2021-09-19 05:18:20|529.22|525.12|529.31|525.21|529.38|525.28|529.21|525.11|16
1632028710000|2021-09-19 05:18:30|529.29|525.19|529.35|525.25|529.44|525.34|529.29|525.19|12
1632028720000|2021-09-19 05:18:40|529.39|525.29|529.41|525.31|529.41|525.31|529.37|525.27|6
1632028730000|2021-09-19 05:18:50|529.39|525.29|529.31|525.21|529.41|525.31|529.31|525.21|10
1632028740000|2021-09-19 05:19:00|529.36|525.26|529.28|525.18|529.36|525.26|529.28|525.18|7
1632028750000|2021-09-19 05:19:10|529.27|525.17|529.23|525.13|529.29|525.19|529.13|525.03|16
1632028760000|2021-09-19 05:19:20|529.2|525.1|529.21|525.11|529.27|525.17|529.2|525.1|11
1632028770000|2021-09-19 05:19:30|529.2|525.1|529.2|525.1|529.24|525.14|529.2|525.1|5
1632028780000|2021-09-19 05:19:40|529.21|525.11|529.2|525.1|529.21|525.11|529.2|525.1|2
1632028790000|2021-09-19 05:19:50|529.21|525.11|529.34|525.24|529.34|525.24|529.2|525.1|10
1632028800000|2021-09-19 05:20:00|529.39|525.29|529.46|525.36|529.47|525.37|529.39|525.29|17
1632028810000|2021-09-19 05:20:10|529.45|525.35|529.5|525.4|529.5|525.4|529.44|525.34|5
1632028820000|2021-09-19 05:20:20|529.51|525.41|529.58|525.48|529.58|525.48|529.5|525.4|7
1632028830000|2021-09-19 05:20:30|529.64|525.54|529.79|525.69|529.81|525.71|529.64|525.54|22
1632028840000|2021-09-19 05:20:40|529.78|525.68|529.78|525.68|529.79|525.69|529.78|525.68|3
1632028850000|2021-09-19 05:20:50|529.79|525.69|529.81|525.71|529.81|525.71|529.76|525.66|14
1632028860000|2021-09-19 05:21:00|529.82|525.72|529.99|525.89|530.05|525.95|529.82|525.72|14
1632028870000|2021-09-19 05:21:10|529.98|525.88|529.82|525.72|529.98|525.88|529.82|525.72|12
1632028880000|2021-09-19 05:21:20|529.83|525.73|529.92|525.82|529.92|525.82|529.83|525.73|13
1632028890000|2021-09-19 05:21:30|529.91|525.81|529.86|525.76|529.94|525.84|529.86|525.76|17
1632028900000|2021-09-19 05:21:40|529.87|525.77|529.9|525.8|529.92|525.82|529.84|525.74|18
1632028910000|2021-09-19 05:21:50|529.91|525.81|529.92|525.82|529.95|525.85|529.88|525.78|16
1632028920000|2021-09-19 05:22:00|529.97|525.87|529.85|525.75|529.97|525.87|529.85|525.75|11
1632028930000|2021-09-19 05:22:10|529.84|525.74|529.92|525.82|529.92|525.82|529.84|525.74|10
1632028940000|2021-09-19 05:22:20|529.94|525.84|529.93|525.83|530.01|525.91|529.93|525.83|12
1632028950000|2021-09-19 05:22:30|529.92|525.82|530|525.9|530|525.9|529.91|525.81|13
1632028960000|2021-09-19 05:22:40|530.04|525.94|529.92|525.82|530.04|525.94|529.92|525.82|13
1632028970000|2021-09-19 05:22:50|529.9|525.8|529.97|525.87|529.97|525.87|529.9|525.8|7
1632028980000|2021-09-19 05:23:00|529.98|525.88|530.01|525.91|530.07|525.97|529.97|525.87|12
1632028990000|2021-09-19 05:23:10|530.02|525.92|530|525.9|530.04|525.94|529.98|525.88|10
1632029000000|2021-09-19 05:23:20|529.99|525.89|529.79|525.69|529.99|525.89|529.77|525.67|17
1632029010000|2021-09-19 05:23:30|529.8|525.7|529.85|525.75|529.87|525.77|529.8|525.7|9
1632029020000|2021-09-19 05:23:40|529.88|525.78|529.83|525.73|529.88|525.78|529.82|525.72|6
1632029030000|2021-09-19 05:23:50|529.84|525.74|529.84|525.74|529.84|525.74|529.82|525.72|5
1632029040000|2021-09-19 05:24:00|529.82|525.72|529.82|525.72|529.85|525.75|529.82|525.72|11
1632029050000|2021-09-19 05:24:10|529.81|525.71|529.81|525.71|529.85|525.75|529.81|525.71|5
1632029060000|2021-09-19 05:24:20|529.82|525.72|529.85|525.75|529.85|525.75|529.81|525.71|4
1632029070000|2021-09-19 05:24:30|529.84|525.74|529.98|525.88|529.98|525.88|529.83|525.73|8
1632029080000|2021-09-19 05:24:40|529.95|525.85|529.52|525.42|529.95|525.85|529.51|525.41|21
1632029090000|2021-09-19 05:24:50|529.53|525.43|529.53|525.43|529.53|525.43|529.5|525.4|9
1632029100000|2021-09-19 05:25:00|529.54|525.44|529.52|525.42|529.54|525.44|529.47|525.37|20
1632029110000|2021-09-19 05:25:10|529.58|525.48|529.57|525.47|529.59|525.49|529.56|525.46|11
1632029120000|2021-09-19 05:25:20|529.55|525.45|529.71|525.61|529.71|525.61|529.55|525.45|14
1632029130000|2021-09-19 05:25:30|529.69|525.59|529.66|525.56|529.72|525.62|529.64|525.54|23
1632029140000|2021-09-19 05:25:40|529.65|525.55|529.77|525.67|529.77|525.67|529.62|525.52|21
1632029150000|2021-09-19 05:25:50|529.78|525.68|529.95|525.85|529.96|525.86|529.78|525.68|13
1632029160000|2021-09-19 05:26:00|529.94|525.84|529.86|525.76|530.08|525.98|529.85|525.75|21
1632029170000|2021-09-19 05:26:10|529.88|525.78|529.89|525.79|529.89|525.79|529.87|525.77|6
1632029180000|2021-09-19 05:26:20|529.87|525.77|529.71|525.61|529.92|525.82|529.68|525.58|17
1632029190000|2021-09-19 05:26:30|529.7|525.6|529.72|525.62|529.73|525.63|529.68|525.58|14
1632029200000|2021-09-19 05:26:40|529.7|525.6|529.72|525.62|529.73|525.63|529.69|525.59|8
1632029210000|2021-09-19 05:26:50|529.71|525.61|529.65|525.55|529.71|525.61|529.59|525.49|16
1632029220000|2021-09-19 05:27:00|529.69|525.59|529.69|525.59|529.71|525.61|529.67|525.57|12
1632029230000|2021-09-19 05:27:10|529.71|525.61|529.6|525.5|529.71|525.61|529.6|525.5|12
1632029240000|2021-09-19 05:27:20|529.57|525.47|529.6|525.5|529.6|525.5|529.49|525.39|17
1632029250000|2021-09-19 05:27:30|529.61|525.51|529.67|525.57|529.71|525.61|529.58|525.48|22
1632029260000|2021-09-19 05:27:40|529.66|525.56|529.6|525.5|529.66|525.56|529.48|525.38|20
1632029270000|2021-09-19 05:27:50|529.59|525.49|529.64|525.54|529.64|525.54|529.59|525.49|7
1632029280000|2021-09-19 05:28:00|529.63|525.53|529.61|525.51|529.69|525.59|529.61|525.51|12
1632029290000|2021-09-19 05:28:10|529.56|525.46|529.5|525.4|529.56|525.46|529.49|525.39|19
1632029300000|2021-09-19 05:28:20|529.52|525.42|529.44|525.34|529.52|525.42|529.44|525.34|17
1632029310000|2021-09-19 05:28:30|529.45|525.35|529.53|525.43|529.59|525.49|529.45|525.35|17
1632029320000|2021-09-19 05:28:40|529.54|525.44|529.7|525.6|529.7|525.6|529.53|525.43|15
1632029330000|2021-09-19 05:28:50|529.79|525.69|529.75|525.65|529.8|525.7|529.75|525.65|7
1632029340000|2021-09-19 05:29:00|529.74|525.64|529.8|525.7|529.8|525.7|529.74|525.64|4
1632029350000|2021-09-19 05:29:10|529.81|525.71|529.85|525.75|529.85|525.75|529.8|525.7|14
1632029360000|2021-09-19 05:29:20|529.81|525.71|529.81|525.71|529.83|525.73|529.8|525.7|7
1632029370000|2021-09-19 05:29:30|529.8|525.7|529.77|525.67|529.81|525.71|529.77|525.67|7
1632029380000|2021-09-19 05:29:40|529.8|525.7|529.77|525.67|529.8|525.7|529.77|525.67|6
1632029390000|2021-09-19 05:29:50|529.78|525.68|529.83|525.73|529.83|525.73|529.78|525.68|5
1632029400000|2021-09-19 05:30:00|529.81|525.71|529.8|525.7|529.81|525.71|529.78|525.68|14
1632029410000|2021-09-19 05:30:10|529.75|525.65|529.37|525.27|529.75|525.65|529.37|525.27|21
1632029420000|2021-09-19 05:30:20|529.36|525.26|529.14|525.04|529.36|525.26|529.14|525.04|12
1632029430000|2021-09-19 05:30:30|529.15|525.05|529.13|525.03|529.15|525.05|529.12|525.02|5
1632029440000|2021-09-19 05:30:40|529.12|525.02|529.04|524.94|529.12|525.02|529.04|524.94|10
1632029450000|2021-09-19 05:30:50|529.03|524.93|529|524.9|529.03|524.93|528.97|524.87|8
1632029460000|2021-09-19 05:31:00|528.98|524.88|528.79|524.69|528.98|524.88|528.79|524.69|15
1632029470000|2021-09-19 05:31:10|528.8|524.7|528.98|524.88|528.98|524.88|528.8|524.7|10
1632029480000|2021-09-19 05:31:20|529|524.9|529.14|525.04|529.15|525.05|528.97|524.87|23
1632029490000|2021-09-19 05:31:30|529.17|525.07|529.37|525.27|529.38|525.28|529.17|525.07|13
1632029500000|2021-09-19 05:31:40|529.4|525.3|529.36|525.26|529.41|525.31|529.36|525.26|11
1632029510000|2021-09-19 05:31:50|529.37|525.27|529.18|525.08|529.38|525.28|529.13|525.03|19
1632029520000|2021-09-19 05:32:00|529.17|525.07|529.21|525.11|529.26|525.16|529.17|525.07|21
1632029530000|2021-09-19 05:32:10|529.19|525.09|529.18|525.08|529.2|525.1|529.12|525.02|12
1632029540000|2021-09-19 05:32:20|529.19|525.09|529.45|525.35|529.46|525.36|529.19|525.09|12
1632029550000|2021-09-19 05:32:30|529.46|525.36|529.41|525.31|529.47|525.37|529.41|525.31|19
1632029560000|2021-09-19 05:32:40|529.4|525.3|529.46|525.36|529.46|525.36|529.4|525.3|11
1632029570000|2021-09-19 05:32:50|529.43|525.33|529.43|525.33|529.43|525.33|529.35|525.25|16
1632029580000|2021-09-19 05:33:00|529.44|525.34|529.42|525.32|529.44|525.34|529.4|525.3|16
1632029590000|2021-09-19 05:33:10|529.41|525.31|529.41|525.31|529.43|525.33|529.4|525.3|6
1632029600000|2021-09-19 05:33:20|529.4|525.3|529.4|525.3|529.42|525.32|529.4|525.3|5
1632029610000|2021-09-19 05:33:30|529.41|525.31|529.57|525.47|529.57|525.47|529.4|525.3|17
1632029620000|2021-09-19 05:33:40|529.56|525.46|529.62|525.52|529.62|525.52|529.56|525.46|5
1632029630000|2021-09-19 05:33:50|529.63|525.53|529.71|525.61|529.71|525.61|529.63|525.53|8
1632029640000|2021-09-19 05:34:00|529.72|525.62|529.62|525.52|529.74|525.64|529.62|525.52|15
1632029650000|2021-09-19 05:34:10|529.63|525.53|529.59|525.49|529.63|525.53|529.59|525.49|4
1632029660000|2021-09-19 05:34:20|529.6|525.5|529.69|525.59|529.71|525.61|529.6|525.5|13
1632029670000|2021-09-19 05:34:30|529.7|525.6|529.66|525.56|529.71|525.61|529.6|525.5|13
1632029680000|2021-09-19 05:34:40|529.64|525.54|529.62|525.52|529.66|525.56|529.61|525.51|6
1632029690000|2021-09-19 05:34:50|529.63|525.53|529.66|525.56|529.69|525.59|529.63|525.53|6
1632029700000|2021-09-19 05:35:00|529.67|525.57|529.65|525.55|529.68|525.58|529.64|525.54|9
1632029710000|2021-09-19 05:35:10|529.66|525.56|529.98|525.88|530.01|525.91|529.66|525.56|16
1632029720000|2021-09-19 05:35:20|529.99|525.89|530.12|526.02|530.12|526.02|529.99|525.89|14
1632029730000|2021-09-19 05:35:30|530.13|526.03|530.13|526.03|530.16|526.06|530.12|526.02|7
1632029740000|2021-09-19 05:35:40|530.11|526.01|530.06|525.96|530.11|526.01|530.06|525.96|13
1632029750000|2021-09-19 05:35:50|530.05|525.95|530.07|525.97|530.07|525.97|530.05|525.95|3
1632029760000|2021-09-19 05:36:00|530.06|525.96|530.13|526.03|530.13|526.03|530.06|525.96|12
1632029770000|2021-09-19 05:36:10|530.12|526.02|529.89|525.79|530.12|526.02|529.86|525.76|12
1632029780000|2021-09-19 05:36:20|529.9|525.8|529.67|525.57|529.92|525.82|529.6|525.5|21
1632029790000|2021-09-19 05:36:30|529.74|525.64|529.73|525.63|529.74|525.64|529.71|525.61|13
1632029800000|2021-09-19 05:36:40|529.71|525.61|529.64|525.54|529.71|525.61|529.57|525.47|16
1632029810000|2021-09-19 05:36:50|529.63|525.53|529.64|525.54|529.65|525.55|529.62|525.52|7
1632029820000|2021-09-19 05:37:00|529.63|525.53|529.56|525.46|529.64|525.54|529.52|525.42|15
1632029830000|2021-09-19 05:37:10|529.53|525.43|529.31|525.21|529.53|525.43|529.31|525.21|14
1632029840000|2021-09-19 05:37:20|529.3|525.2|529.19|525.09|529.3|525.2|529.19|525.09|11
1632029850000|2021-09-19 05:37:30|529.2|525.1|529.3|525.2|529.31|525.21|529.13|525.03|15
1632029860000|2021-09-19 05:37:40|529.36|525.26|529.2|525.1|529.36|525.26|529.19|525.09|24
1632029870000|2021-09-19 05:37:50|529.19|525.09|529.16|525.06|529.19|525.09|529.14|525.04|10
1632029880000|2021-09-19 05:38:00|529.15|525.05|529.18|525.08|529.18|525.08|529.13|525.03|14
1632029890000|2021-09-19 05:38:10|529.16|525.06|529.32|525.22|529.32|525.22|529.11|525.01|13
1632029900000|2021-09-19 05:38:20|529.35|525.25|529.34|525.24|529.35|525.25|529.29|525.19|15
1632029910000|2021-09-19 05:38:30|529.32|525.22|529.23|525.13|529.38|525.28|529.22|525.12|24
1632029920000|2021-09-19 05:38:40|529.18|525.08|529.05|524.95|529.19|525.09|529.04|524.94|17
1632029930000|2021-09-19 05:38:50|529.03|524.93|529.07|524.97|529.09|524.99|529.02|524.92|9
1632029940000|2021-09-19 05:39:00|529.08|524.98|528.9|524.8|529.08|524.98|528.84|524.74|20
1632029950000|2021-09-19 05:39:10|528.86|524.76|528.88|524.78|528.91|524.81|528.86|524.76|8
1632029960000|2021-09-19 05:39:20|528.87|524.77|528.91|524.81|529.05|524.95|528.87|524.77|21
1632029970000|2021-09-19 05:39:30|528.9|524.8|528.9|524.8|528.91|524.81|528.87|524.77|7
1632029980000|2021-09-19 05:39:40|528.93|524.83|528.88|524.78|528.97|524.87|528.88|524.78|15
1632029990000|2021-09-19 05:39:50|528.89|524.79|528.89|524.79|528.9|524.8|528.84|524.74|11
1632030000000|2021-09-19 05:40:00|528.91|524.81|528.89|524.79|528.92|524.82|528.87|524.77|8
1632030010000|2021-09-19 05:40:10|528.9|524.8|528.93|524.83|528.93|524.83|528.9|524.8|3
1632030020000|2021-09-19 05:40:20|528.92|524.82|528.92|524.82|528.96|524.86|528.92|524.82|14
1632030030000|2021-09-19 05:40:30|528.91|524.81|529.07|524.97|529.08|524.98|528.91|524.81|11
1632030040000|2021-09-19 05:40:40|529.08|524.98|529.08|524.98|529.09|524.99|529.02|524.92|10
1632030050000|2021-09-19 05:40:50|529.07|524.97|529.01|524.91|529.07|524.97|529.01|524.91|5
1632030060000|2021-09-19 05:41:00|529|524.9|528.94|524.84|529.02|524.92|528.94|524.84|22
1632030070000|2021-09-19 05:41:10|528.91|524.81|528.92|524.82|528.93|524.83|528.82|524.72|18
1632030080000|2021-09-19 05:41:20|528.91|524.81|528.91|524.81|528.92|524.82|528.9|524.8|7
1632030090000|2021-09-19 05:41:30|528.9|524.8|528.91|524.81|528.91|524.81|528.9|524.8|2
1632030100000|2021-09-19 05:41:40|528.9|524.8|528.95|524.85|528.96|524.86|528.89|524.79|10
1632030110000|2021-09-19 05:41:50|528.94|524.84|528.94|524.84|528.94|524.84|528.92|524.82|11
1632030120000|2021-09-19 05:42:00|528.93|524.83|528.99|524.89|529|524.9|528.91|524.81|11
1632030130000|2021-09-19 05:42:10|528.98|524.88|528.98|524.88|528.98|524.88|528.98|524.88|1
1632030140000|2021-09-19 05:42:20|528.99|524.89|528.99|524.89|528.99|524.89|528.99|524.89|1
1632030150000|2021-09-19 05:42:30|529|524.9|528.99|524.89|529|524.9|528.99|524.89|2
1632030160000|2021-09-19 05:42:40|528.94|524.84|528.93|524.83|528.96|524.86|528.93|524.83|4
1632030170000|2021-09-19 05:42:50|528.92|524.82|528.91|524.81|528.93|524.83|528.91|524.81|3
1632030180000|2021-09-19 05:43:00|528.92|524.82|529.02|524.92|529.02|524.92|528.92|524.82|8
1632030190000|2021-09-19 05:43:10|529.03|524.93|530.14|526.04|530.21|526.11|529|524.9|18
1632030200000|2021-09-19 05:43:20|530.15|526.05|530.05|525.95|530.16|526.06|530.05|525.95|20
1632030210000|2021-09-19 05:43:30|530.08|525.98|530.12|526.02|530.12|526.02|530.05|525.95|8
1632030220000|2021-09-19 05:43:40|530.13|526.03|530.16|526.06|530.19|526.09|530.11|526.01|21
1632030230000|2021-09-19 05:43:50|530.17|526.07|530.19|526.09|530.19|526.09|530.13|526.03|18
1632030240000|2021-09-19 05:44:00|530.17|526.07|530.24|526.14|530.31|526.21|530.17|526.07|16
1632030250000|2021-09-19 05:44:10|530.23|526.13|530.25|526.15|530.31|526.21|530.22|526.12|14
1632030260000|2021-09-19 05:44:20|530.24|526.14|530.16|526.06|530.27|526.17|530.16|526.06|7
1632030270000|2021-09-19 05:44:30|530.17|526.07|529.85|525.75|530.17|526.07|529.85|525.75|15
1632030280000|2021-09-19 05:44:40|529.83|525.73|529.95|525.85|529.95|525.85|529.75|525.65|13
1632030290000|2021-09-19 05:44:50|529.97|525.87|530.07|525.97|530.07|525.97|529.96|525.86|15
1632030300000|2021-09-19 05:45:00|530.08|525.98|530.1|526|530.15|526.05|530.08|525.98|14
1632030310000|2021-09-19 05:45:10|530.09|525.99|529.67|525.57|530.09|525.99|529.67|525.57|14
1632030320000|2021-09-19 05:45:20|529.66|525.56|529.55|525.45|529.66|525.56|529.54|525.44|9
1632030330000|2021-09-19 05:45:30|529.56|525.46|529.75|525.65|529.79|525.69|529.55|525.45|13
1632030340000|2021-09-19 05:45:40|529.76|525.66|529.77|525.67|529.79|525.69|529.75|525.65|11
1632030350000|2021-09-19 05:45:50|529.78|525.68|529.75|525.65|529.78|525.68|529.71|525.61|6
1632030360000|2021-09-19 05:46:00|529.76|525.66|529.67|525.57|529.8|525.7|529.67|525.57|14
1632030370000|2021-09-19 05:46:10|529.66|525.56|529.5|525.4|529.66|525.56|529.46|525.36|15
1632030380000|2021-09-19 05:46:20|529.49|525.39|529.47|525.37|529.51|525.41|529.46|525.36|12
1632030390000|2021-09-19 05:46:30|529.45|525.35|529.53|525.43|529.53|525.43|529.45|525.35|8
1632030400000|2021-09-19 05:46:40|529.54|525.44|529.53|525.43|529.56|525.46|529.52|525.42|12
1632030410000|2021-09-19 05:46:50|529.52|525.42|529.53|525.43|529.56|525.46|529.52|525.42|7
1632030420000|2021-09-19 05:47:00|529.55|525.45|529.56|525.46|529.56|525.46|529.53|525.43|11
1632030430000|2021-09-19 05:47:10|529.6|525.5|529.83|525.73|529.83|525.73|529.6|525.5|16
1632030440000|2021-09-19 05:47:20|529.82|525.72|529.85|525.75|529.85|525.75|529.78|525.68|4
1632030450000|2021-09-19 05:47:30|529.84|525.74|529.79|525.69|529.84|525.74|529.79|525.69|8
1632030460000|2021-09-19 05:47:40|529.8|525.7|529.83|525.73|529.83|525.73|529.76|525.66|11
1632030470000|2021-09-19 05:47:50|529.84|525.74|529.82|525.72|529.86|525.76|529.82|525.72|6
1632030480000|2021-09-19 05:48:00|529.83|525.73|529.82|525.72|529.86|525.76|529.82|525.72|15
1632030490000|2021-09-19 05:48:10|529.83|525.73|529.3|525.2|529.83|525.73|529.22|525.12|26
1632030500000|2021-09-19 05:48:20|529.35|525.25|529.38|525.28|529.39|525.29|529.34|525.24|13
1632030510000|2021-09-19 05:48:30|529.39|525.29|529.33|525.23|529.39|525.29|529.33|525.23|10
1632030520000|2021-09-19 05:48:40|529.31|525.21|529.03|524.93|529.31|525.21|529.03|524.93|20
1632030530000|2021-09-19 05:48:50|529|524.9|528.95|524.85|529.03|524.93|528.93|524.83|15
1632030540000|2021-09-19 05:49:00|528.96|524.86|528.89|524.79|528.97|524.87|528.89|524.79|15
1632030550000|2021-09-19 05:49:10|528.9|524.8|528.92|524.82|528.92|524.82|528.8|524.7|14
1632030560000|2021-09-19 05:49:20|528.93|524.83|528.9|524.8|528.93|524.83|528.86|524.76|17
1632030570000|2021-09-19 05:49:30|528.88|524.78|528.87|524.77|528.88|524.78|528.85|524.75|10
1632030580000|2021-09-19 05:49:40|528.88|524.78|528.95|524.85|528.95|524.85|528.86|524.76|12
1632030590000|2021-09-19 05:49:50|528.97|524.87|529.25|525.15|529.26|525.16|528.97|524.87|10
1632030600000|2021-09-19 05:50:00|529.23|525.13|529.51|525.41|529.51|525.41|529.23|525.13|15
1632030610000|2021-09-19 05:50:10|529.54|525.44|529.55|525.45|529.55|525.45|529.53|525.43|5
1632030620000|2021-09-19 05:50:20|529.52|525.42|529.54|525.44|529.55|525.45|529.52|525.42|8
1632030630000|2021-09-19 05:50:30|529.55|525.45|529.54|525.44|529.55|525.45|529.54|525.44|2
1632030640000|2021-09-19 05:50:40|529.55|525.45|529.64|525.54|529.64|525.54|529.54|525.44|7
1632030650000|2021-09-19 05:50:50|529.65|525.55|529.87|525.77|529.87|525.77|529.63|525.53|16
1632030660000|2021-09-19 05:51:00|529.86|525.76|529.87|525.77|529.88|525.78|529.86|525.76|6
1632030670000|2021-09-19 05:51:10|529.86|525.76|529.88|525.78|529.89|525.79|529.86|525.76|5
1632030680000|2021-09-19 05:51:20|529.86|525.76|529.88|525.78|529.88|525.78|529.86|525.76|5
1632030690000|2021-09-19 05:51:30|529.87|525.77|529.89|525.79|529.89|525.79|529.85|525.75|6
1632030700000|2021-09-19 05:51:40|529.82|525.72|529.71|525.61|529.82|525.72|529.68|525.58|22
1632030710000|2021-09-19 05:51:50|529.72|525.62|529.71|525.61|529.74|525.64|529.7|525.6|18
1632030720000|2021-09-19 05:52:00|529.7|525.6|529.99|525.89|529.99|525.89|529.7|525.6|12
1632030730000|2021-09-19 05:52:10|530.02|525.92|529.84|525.74|530.05|525.95|529.83|525.73|15
1632030740000|2021-09-19 05:52:20|529.85|525.75|529.73|525.63|529.85|525.75|529.72|525.62|14
1632030750000|2021-09-19 05:52:30|529.74|525.64|529.76|525.66|529.76|525.66|529.73|525.63|9
1632030760000|2021-09-19 05:52:40|529.77|525.67|529.89|525.79|529.89|525.79|529.74|525.64|13
1632030770000|2021-09-19 05:52:50|529.9|525.8|529.97|525.87|529.98|525.88|529.89|525.79|15
1632030780000|2021-09-19 05:53:00|529.96|525.86|530.03|525.93|530.03|525.93|529.95|525.85|8
1632030800000|2021-09-19 05:53:20|530.02|525.92|530.03|525.93|530.03|525.93|530.02|525.92|4
1632030810000|2021-09-19 05:53:30|530.02|525.92|530.02|525.92|530.03|525.93|530.02|525.92|7
1632030820000|2021-09-19 05:53:40|530.03|525.93|530.03|525.93|530.03|525.93|530.03|525.93|1
1632030830000|2021-09-19 05:53:50|530.02|525.92|530|525.9|530.02|525.92|530|525.9|6
1632030840000|2021-09-19 05:54:00|530.02|525.92|530.04|525.94|530.04|525.94|530|525.9|10
1632030850000|2021-09-19 05:54:10|529.98|525.88|530.04|525.94|530.04|525.94|529.98|525.88|2
1632030860000|2021-09-19 05:54:20|530.05|525.95|530.04|525.94|530.05|525.95|530.04|525.94|2
1632030890000|2021-09-19 05:54:50|530.06|525.96|529.87|525.77|530.06|525.96|529.87|525.77|7
1632030900000|2021-09-19 05:55:00|529.9|525.8|530.02|525.92|530.03|525.93|529.9|525.8|9
1632030910000|2021-09-19 05:55:10|530.03|525.93|530.23|526.13|530.23|526.13|530.03|525.93|11
1632030920000|2021-09-19 05:55:20|530.27|526.17|530.28|526.18|530.3|526.2|530.25|526.15|18
1632030930000|2021-09-19 05:55:30|530.29|526.19|530.36|526.26|530.39|526.29|530.29|526.19|17
1632030940000|2021-09-19 05:55:40|530.38|526.28|530.38|526.28|530.42|526.32|530.38|526.28|6
1632030950000|2021-09-19 05:55:50|530.4|526.3|530.39|526.29|530.4|526.3|530.38|526.28|3
1632030960000|2021-09-19 05:56:00|530.4|526.3|530.31|526.21|530.4|526.3|530.31|526.21|15
1632030970000|2021-09-19 05:56:10|530.32|526.22|530.32|526.22|530.34|526.24|530.31|526.21|24
1632030980000|2021-09-19 05:56:20|530.31|526.21|530.5|526.4|530.5|526.4|530.31|526.21|14
1632031000000|2021-09-19 05:56:40|530.51|526.41|530.51|526.41|530.51|526.41|530.51|526.41|1
1632031010000|2021-09-19 05:56:50|530.52|526.42|530.71|526.61|530.88|526.78|530.52|526.42|16
1632031020000|2021-09-19 05:57:00|530.7|526.6|530.67|526.57|530.74|526.64|530.67|526.57|15
1632031030000|2021-09-19 05:57:10|530.66|526.56|530.62|526.52|530.66|526.56|530.56|526.46|14
1632031040000|2021-09-19 05:57:20|530.64|526.54|530.64|526.54|530.64|526.54|530.61|526.51|10
1632031050000|2021-09-19 05:57:30|530.62|526.52|530.59|526.49|530.64|526.54|530.59|526.49|8
1632031060000|2021-09-19 05:57:40|530.57|526.47|530.58|526.48|530.59|526.49|530.55|526.45|12
1632031070000|2021-09-19 05:57:50|530.59|526.49|530.57|526.47|530.6|526.5|530.57|526.47|5
1632031080000|2021-09-19 05:58:00|530.55|526.45|530.55|526.45|530.56|526.46|530.55|526.45|7
1632031090000|2021-09-19 05:58:10|530.57|526.47|530.54|526.44|530.58|526.48|530.54|526.44|7
1632031100000|2021-09-19 05:58:20|530.42|526.32|530.24|526.14|530.42|526.32|530.24|526.14|18
1632031110000|2021-09-19 05:58:30|530.25|526.15|530.17|526.07|530.29|526.19|530.17|526.07|16
1632031120000|2021-09-19 05:58:40|530.14|526.04|530.13|526.03|530.17|526.07|530.12|526.02|11
1632031130000|2021-09-19 05:58:50|530.15|526.05|530.26|526.16|530.29|526.19|530.12|526.02|13
1632031140000|2021-09-19 05:59:00|530.25|526.15|530.2|526.1|530.25|526.15|530.2|526.1|8
1632031150000|2021-09-19 05:59:10|530.22|526.12|530.39|526.29|530.39|526.29|530.19|526.09|21
1632031160000|2021-09-19 05:59:20|530.43|526.33|530.59|526.49|530.59|526.49|530.4|526.3|15
1632031170000|2021-09-19 05:59:30|530.64|526.54|530.81|526.71|530.83|526.73|530.64|526.54|16
1632031180000|2021-09-19 05:59:40|530.79|526.69|530.61|526.51|530.79|526.69|530.61|526.51|15
1632031190000|2021-09-19 05:59:50|530.63|526.53|530.46|526.36|530.64|526.54|530.45|526.35|15
1632031200000|2021-09-19 06:00:00|530.44|526.34|530.32|526.22|530.46|526.36|530.31|526.21|9
1632031210000|2021-09-19 06:00:10|530.31|526.21|530.15|526.05|530.31|526.21|530.15|526.05|11
1632031220000|2021-09-19 06:00:20|530.16|526.06|530.17|526.07|530.17|526.07|530.11|526.01|15
1632031230000|2021-09-19 06:00:30|530.16|526.06|530.53|526.43|530.54|526.44|530.16|526.06|16
1632031240000|2021-09-19 06:00:40|530.55|526.45|530.62|526.52|530.7|526.6|530.55|526.45|15
1632031250000|2021-09-19 06:00:50|530.63|526.53|530.52|526.42|530.72|526.62|530.52|526.42|16
1632031260000|2021-09-19 06:01:00|530.51|526.41|530.65|526.55|530.66|526.56|530.51|526.41|16
1632031270000|2021-09-19 06:01:10|530.64|526.54|530.62|526.52|530.67|526.57|530.62|526.52|8
1632031280000|2021-09-19 06:01:20|530.63|526.53|530.49|526.39|530.64|526.54|530.49|526.39|11
1632031290000|2021-09-19 06:01:30|530.46|526.36|530.48|526.38|530.49|526.39|530.39|526.29|14
1632031300000|2021-09-19 06:01:40|530.47|526.37|530.48|526.38|530.49|526.39|530.46|526.36|15
1632031310000|2021-09-19 06:01:50|530.49|526.39|530.41|526.31|530.5|526.4|530.41|526.31|10
1632031320000|2021-09-19 06:02:00|530.4|526.3|530.36|526.26|530.42|526.32|530.35|526.25|15
1632031330000|2021-09-19 06:02:10|530.37|526.27|530.22|526.12|530.37|526.27|530.21|526.11|15
1632031340000|2021-09-19 06:02:20|530.24|526.14|530.22|526.12|530.24|526.14|530.22|526.12|10
1632031350000|2021-09-19 06:02:30|530.2|526.1|530.27|526.17|530.28|526.18|530.2|526.1|9
1632031360000|2021-09-19 06:02:40|530.28|526.18|530.25|526.15|530.28|526.18|530.22|526.12|16
1632031370000|2021-09-19 06:02:50|530.28|526.18|530.27|526.17|530.28|526.18|530.25|526.15|11
1632031380000|2021-09-19 06:03:00|530.28|526.18|530.21|526.11|530.28|526.18|530.21|526.11|14
1632031390000|2021-09-19 06:03:10|530.23|526.13|530.18|526.08|530.24|526.14|530.16|526.06|15
1632031400000|2021-09-19 06:03:20|530.16|526.06|530.17|526.07|530.17|526.07|530.14|526.04|7
1632031410000|2021-09-19 06:03:30|530.13|526.03|529.58|525.48|530.13|526.03|529.58|525.48|27
1632031420000|2021-09-19 06:03:40|529.52|525.42|528.88|524.78|529.52|525.42|528.88|524.78|28
1632031430000|2021-09-19 06:03:50|528.85|524.75|528.46|524.36|528.85|524.75|528.46|524.36|17
1632031440000|2021-09-19 06:04:00|528.45|524.35|528.56|524.46|528.56|524.46|528.27|524.17|23
1632031450000|2021-09-19 06:04:10|528.55|524.45|528.21|524.11|528.55|524.45|528.21|524.11|19
1632031460000|2021-09-19 06:04:20|528.2|524.1|528.11|524.01|528.22|524.12|528.11|524.01|16
1632031470000|2021-09-19 06:04:30|528.15|524.05|528.24|524.14|528.45|524.35|528.15|524.05|20
1632031480000|2021-09-19 06:04:40|528.26|524.16|528.41|524.31|528.41|524.31|528.22|524.12|21
1632031490000|2021-09-19 06:04:50|528.4|524.3|528.49|524.39|528.56|524.46|528.4|524.3|20
1632031500000|2021-09-19 06:05:00|528.48|524.38|528.14|524.04|528.48|524.38|528.14|524.04|15
1632031510000|2021-09-19 06:05:10|528.17|524.07|527.66|523.56|528.4|524.3|527.66|523.56|26
1632031520000|2021-09-19 06:05:20|527.62|523.52|528.13|524.03|528.13|524.03|527.62|523.52|26
1632031530000|2021-09-19 06:05:30|528.17|524.07|528.26|524.16|528.26|524.16|528.15|524.05|15
1632031540000|2021-09-19 06:05:40|528.25|524.15|528.13|524.03|528.25|524.15|528.05|523.95|25
1632031550000|2021-09-19 06:05:50|528.14|524.04|528.33|524.23|528.36|524.26|528.13|524.03|19
1632031560000|2021-09-19 06:06:00|528.32|524.22|528.37|524.27|528.44|524.34|528.29|524.19|22
1632031570000|2021-09-19 06:06:10|528.42|524.32|528.69|524.59|528.69|524.59|528.38|524.28|18
1632031580000|2021-09-19 06:06:20|528.72|524.62|528.81|524.71|528.82|524.72|528.67|524.57|22
1632031590000|2021-09-19 06:06:30|528.79|524.69|528.74|524.64|528.79|524.69|528.74|524.64|6
1632031600000|2021-09-19 06:06:40|528.76|524.66|526.61|522.51|529.5|525.4|526.61|522.51|29
1632031610000|2021-09-19 06:06:50|526.53|522.43|526.61|522.51|527.13|523.03|525.88|521.78|36
1632031620000|2021-09-19 06:07:00|526.62|522.52|526.99|522.89|526.99|522.89|526.62|522.52|28
1632031630000|2021-09-19 06:07:10|526.84|522.74|526.63|522.53|526.84|522.74|526.33|522.23|31
1632031640000|2021-09-19 06:07:20|526.62|522.52|526.36|522.26|526.64|522.54|526.36|522.26|28
1632031650000|2021-09-19 06:07:30|526.37|522.27|526.65|522.55|526.67|522.57|526.37|522.27|26
1632031660000|2021-09-19 06:07:40|526.61|522.51|526.49|522.39|526.61|522.51|526.23|522.13|28
1632031670000|2021-09-19 06:07:50|526.52|522.42|526.11|522.01|526.54|522.44|526.1|522|27
1632031680000|2021-09-19 06:08:00|526.15|522.05|526.32|522.22|526.36|522.26|526.15|522.05|27
1632031690000|2021-09-19 06:08:10|526.31|522.21|526.23|522.13|526.31|522.21|526.21|522.11|19
1632031700000|2021-09-19 06:08:20|526.24|522.14|526.18|522.08|526.29|522.19|526.18|522.08|27
1632031710000|2021-09-19 06:08:30|526.2|522.1|526.23|522.13|526.27|522.17|526.12|522.02|21
1632031720000|2021-09-19 06:08:40|526.25|522.15|526.04|521.94|526.26|522.16|526.04|521.94|17
1632031730000|2021-09-19 06:08:50|526.05|521.95|526.2|522.1|526.21|522.11|526.01|521.91|20
1632031740000|2021-09-19 06:09:00|526.19|522.09|526.52|522.42|526.52|522.42|526.18|522.08|19
1632031750000|2021-09-19 06:09:10|526.53|522.43|526.72|522.62|526.75|522.65|526.53|522.43|19
1632031760000|2021-09-19 06:09:20|526.74|522.64|526.78|522.68|526.85|522.75|526.7|522.6|12
1632031770000|2021-09-19 06:09:30|526.79|522.69|526.6|522.5|526.79|522.69|526.57|522.47|23
1632031780000|2021-09-19 06:09:40|526.59|522.49|526.24|522.14|526.61|522.51|526.16|522.06|21
1632031790000|2021-09-19 06:09:50|526.22|522.12|526.03|521.93|526.22|522.12|526.02|521.92|24
1632031800000|2021-09-19 06:10:00|526.02|521.92|525.75|521.65|526.03|521.93|525.75|521.65|19
1632031810000|2021-09-19 06:10:10|525.66|521.56|524.69|520.59|525.66|521.56|524.69|520.59|26
1632031820000|2021-09-19 06:10:20|524.63|520.53|525.01|520.91|525.02|520.92|524.63|520.53|26
1632031830000|2021-09-19 06:10:30|525.02|520.92|525.06|520.96|525.1|521|525.02|520.92|24
1632031840000|2021-09-19 06:10:40|525.07|520.97|525.1|521|525.13|521.03|525.07|520.97|13
1632031850000|2021-09-19 06:10:50|525.11|521.01|524.95|520.85|525.15|521.05|524.95|520.85|21
1632031860000|2021-09-19 06:11:00|524.99|520.89|525.02|520.92|525.04|520.94|524.94|520.84|21
1632031870000|2021-09-19 06:11:10|525.04|520.94|525|520.9|525.04|520.94|524.91|520.81|23
1632031880000|2021-09-19 06:11:20|525.02|520.92|525.04|520.94|525.05|520.95|524.94|520.84|20
1632031890000|2021-09-19 06:11:30|525.03|520.93|525|520.9|525.03|520.93|525|520.9|6
1632031900000|2021-09-19 06:11:40|525.01|520.91|525.24|521.14|525.24|521.14|525.01|520.91|14
1632031910000|2021-09-19 06:11:50|525.32|521.22|525.3|521.2|525.62|521.52|525.29|521.19|28
1632031920000|2021-09-19 06:12:00|525.31|521.21|525.59|521.49|525.59|521.49|525.31|521.21|21
1632031930000|2021-09-19 06:12:10|525.6|521.5|525.62|521.52|525.65|521.55|525.58|521.48|13
1632031940000|2021-09-19 06:12:20|525.63|521.53|525.35|521.25|525.66|521.56|525.31|521.21|23
1632031950000|2021-09-19 06:12:30|525.33|521.23|525.53|521.43|525.53|521.43|525.33|521.23|16
1632031960000|2021-09-19 06:12:40|525.55|521.45|525.62|521.52|525.79|521.69|525.55|521.45|23
1632031970000|2021-09-19 06:12:50|525.66|521.56|525.7|521.6|525.77|521.67|525.66|521.56|24
1632031980000|2021-09-19 06:13:00|525.71|521.61|525.91|521.81|525.97|521.87|525.71|521.61|19
1632031990000|2021-09-19 06:13:10|525.93|521.83|525.89|521.79|525.99|521.89|525.89|521.79|12
1632032000000|2021-09-19 06:13:20|525.84|521.74|525.98|521.88|525.99|521.89|525.79|521.69|16
1632032010000|2021-09-19 06:13:30|525.99|521.89|526.07|521.97|526.1|522|525.99|521.89|16
1632032020000|2021-09-19 06:13:40|526.08|521.98|526.02|521.92|526.08|521.98|525.96|521.86|12
1632032030000|2021-09-19 06:13:50|526|521.9|526.08|521.98|526.08|521.98|526|521.9|7
1632032040000|2021-09-19 06:14:00|526.07|521.97|526.12|522.02|526.18|522.08|526.07|521.97|13
1632032050000|2021-09-19 06:14:10|526.11|522.01|525.82|521.72|526.13|522.03|525.81|521.71|21
1632032060000|2021-09-19 06:14:20|525.85|521.75|525.84|521.74|525.86|521.76|525.82|521.72|8
1632032070000|2021-09-19 06:14:30|525.85|521.75|525.86|521.76|525.86|521.76|525.8|521.7|15
1632032080000|2021-09-19 06:14:40|525.85|521.75|525.81|521.71|525.86|521.76|525.79|521.69|17
1632032090000|2021-09-19 06:14:50|525.82|521.72|525.68|521.58|525.82|521.72|525.67|521.57|14
1632032100000|2021-09-19 06:15:00|525.69|521.59|525.65|521.55|525.69|521.59|525.62|521.52|16
1632032110000|2021-09-19 06:15:10|525.63|521.53|525.69|521.59|525.69|521.59|525.63|521.53|10
1632032120000|2021-09-19 06:15:20|525.68|521.58|525.68|521.58|525.71|521.61|525.68|521.58|7
1632032130000|2021-09-19 06:15:30|525.67|521.57|525.9|521.8|525.9|521.8|525.67|521.57|20
1632032140000|2021-09-19 06:15:40|525.91|521.81|525.95|521.85|525.95|521.85|525.91|521.81|15
1632032150000|2021-09-19 06:15:50|525.94|521.84|526.13|522.03|526.13|522.03|525.92|521.82|12
1632032160000|2021-09-19 06:16:00|526.14|522.04|526.24|522.14|526.29|522.19|526.12|522.02|22
1632032170000|2021-09-19 06:16:10|526.21|522.11|526.26|522.16|526.26|522.16|526.13|522.03|22
1632032180000|2021-09-19 06:16:20|526.3|522.2|526.62|522.52|526.62|522.52|526.3|522.2|24
1632032190000|2021-09-19 06:16:30|526.63|522.53|526.75|522.65|526.75|522.65|526.63|522.53|22
1632032200000|2021-09-19 06:16:40|526.76|522.66|526.93|522.83|526.96|522.86|526.76|522.66|15
1632032210000|2021-09-19 06:16:50|526.94|522.84|526.97|522.87|526.99|522.89|526.93|522.83|14
1632032220000|2021-09-19 06:17:00|526.99|522.89|526.87|522.77|526.99|522.89|526.86|522.76|20
1632032230000|2021-09-19 06:17:10|526.83|522.73|526.24|522.14|526.83|522.73|526.24|522.14|24
1632032240000|2021-09-19 06:17:20|526.23|522.13|525.7|521.6|526.23|522.13|525.66|521.56|22
1632032250000|2021-09-19 06:17:30|525.65|521.55|525.48|521.38|525.66|521.56|525.47|521.37|19
1632032260000|2021-09-19 06:17:40|525.46|521.36|525.23|521.13|525.46|521.36|525.21|521.11|28
1632032270000|2021-09-19 06:17:50|525.24|521.14|525.25|521.15|525.25|521.15|525.22|521.12|14
1632032280000|2021-09-19 06:18:00|525.24|521.14|525.32|521.22|525.32|521.22|525.24|521.14|17
1632032290000|2021-09-19 06:18:10|525.33|521.23|525.61|521.51|525.64|521.54|525.32|521.22|21
1632032300000|2021-09-19 06:18:20|525.64|521.54|525.95|521.85|525.95|521.85|525.64|521.54|16
1632032310000|2021-09-19 06:18:30|525.96|521.86|526|521.9|526.24|522.14|525.95|521.85|17
1632032320000|2021-09-19 06:18:40|525.99|521.89|525.83|521.73|525.99|521.89|525.83|521.73|24
1632032330000|2021-09-19 06:18:50|525.82|521.72|525.72|521.62|525.82|521.72|525.72|521.62|16
1632032340000|2021-09-19 06:19:00|525.73|521.63|525.8|521.7|525.8|521.7|525.72|521.62|8
1632032350000|2021-09-19 06:19:10|525.81|521.71|525.89|521.79|525.89|521.79|525.81|521.71|4
1632032360000|2021-09-19 06:19:20|525.9|521.8|525.99|521.89|526.01|521.91|525.9|521.8|15
1632032370000|2021-09-19 06:19:30|526.01|521.91|525.84|521.74|526.01|521.91|525.8|521.7|18
1632032380000|2021-09-19 06:19:40|525.83|521.73|525.72|521.62|525.83|521.73|525.67|521.57|24
1632032390000|2021-09-19 06:19:50|525.75|521.65|525.69|521.59|525.75|521.65|525.65|521.55|20
1632032400000|2021-09-19 06:20:00|525.68|521.58|525.65|521.55|525.74|521.64|525.65|521.55|16
1632032410000|2021-09-19 06:20:10|525.64|521.54|525.55|521.45|525.65|521.55|525.52|521.42|25
1632032420000|2021-09-19 06:20:20|525.53|521.43|525.32|521.22|525.55|521.45|525.32|521.22|12
1632032430000|2021-09-19 06:20:30|525.33|521.23|525.4|521.3|525.43|521.33|525.32|521.22|20
1632032440000|2021-09-19 06:20:40|525.41|521.31|525.46|521.36|525.46|521.36|525.41|521.31|10
1632032450000|2021-09-19 06:20:50|525.45|521.35|525.46|521.36|525.47|521.37|525.45|521.35|14
1632032460000|2021-09-19 06:21:00|525.47|521.37|525.3|521.2|525.48|521.38|525.3|521.2|20
1632032470000|2021-09-19 06:21:10|525.31|521.21|525.27|521.17|525.31|521.21|525.26|521.16|14
1632032480000|2021-09-19 06:21:20|525.28|521.18|525.22|521.12|525.28|521.18|525.22|521.12|15
1632032490000|2021-09-19 06:21:30|525.23|521.13|525.24|521.14|525.27|521.17|525.23|521.13|17
1632032500000|2021-09-19 06:21:40|525.25|521.15|525.13|521.03|525.27|521.17|525.13|521.03|18
1632032510000|2021-09-19 06:21:50|525.14|521.04|524.88|520.78|525.14|521.04|524.87|520.77|29
1632032520000|2021-09-19 06:22:00|524.92|520.82|524.91|520.81|524.92|520.82|524.86|520.76|14
1632032530000|2021-09-19 06:22:10|524.87|520.77|524.91|520.81|524.93|520.83|524.81|520.71|18
1632032540000|2021-09-19 06:22:20|524.92|520.82|524.91|520.81|524.92|520.82|524.86|520.76|17
1632032550000|2021-09-19 06:22:30|524.92|520.82|524.86|520.76|524.96|520.86|524.86|520.76|21
1632032560000|2021-09-19 06:22:40|524.85|520.75|524.88|520.78|524.91|520.81|524.83|520.73|21
1632032570000|2021-09-19 06:22:50|524.89|520.79|524.89|520.79|524.92|520.82|524.88|520.78|11
1632032580000|2021-09-19 06:23:00|524.9|520.8|524.83|520.73|524.9|520.8|524.83|520.73|16
1632032590000|2021-09-19 06:23:10|524.85|520.75|524.66|520.56|524.85|520.75|524.64|520.54|16
1632032600000|2021-09-19 06:23:20|524.67|520.57|524.68|520.58|524.68|520.58|524.65|520.55|20
1632032610000|2021-09-19 06:23:30|524.69|520.59|524.71|520.61|524.71|520.61|524.62|520.52|13
1632032620000|2021-09-19 06:23:40|524.73|520.63|524.81|520.71|524.93|520.83|524.73|520.63|26
1632032630000|2021-09-19 06:23:50|524.8|520.7|524.71|520.61|524.84|520.74|524.7|520.6|20
1632032640000|2021-09-19 06:24:00|524.7|520.6|524.86|520.76|524.87|520.77|524.69|520.59|17
1632032650000|2021-09-19 06:24:10|524.87|520.77|525.06|520.96|525.06|520.96|524.87|520.77|11
1632032660000|2021-09-19 06:24:20|525.05|520.95|525.04|520.94|525.11|521.01|525.02|520.92|10
1632032670000|2021-09-19 06:24:30|525.05|520.95|525.04|520.94|525.05|520.95|525.04|520.94|8
1632032680000|2021-09-19 06:24:40|525.03|520.93|525.15|521.05|525.15|521.05|525.03|520.93|11
1632032690000|2021-09-19 06:24:50|525.14|521.04|525.11|521.01|525.17|521.07|525.11|521.01|12
1632032700000|2021-09-19 06:25:00|525.1|521|524.98|520.88|525.1|521|524.97|520.87|18
1632032710000|2021-09-19 06:25:10|524.97|520.87|524.71|520.61|524.98|520.88|524.7|520.6|24
1632032720000|2021-09-19 06:25:20|524.7|520.6|524.65|520.55|524.7|520.6|524.65|520.55|16
1632032730000|2021-09-19 06:25:30|524.62|520.52|524.28|520.18|524.62|520.52|524.28|520.18|24
1632032740000|2021-09-19 06:25:40|524.32|520.22|524.27|520.17|524.35|520.25|524.26|520.16|15
1632032750000|2021-09-19 06:25:50|524.28|520.18|524.27|520.17|524.33|520.23|524.21|520.11|15
1632032760000|2021-09-19 06:26:00|524.28|520.18|524.24|520.14|524.29|520.19|524.23|520.13|21
1632032770000|2021-09-19 06:26:10|524.23|520.13|524.18|520.08|524.24|520.14|524.18|520.08|15
1632032780000|2021-09-19 06:26:20|524.2|520.1|524.22|520.12|524.25|520.15|524.2|520.1|11
1632032790000|2021-09-19 06:26:30|524.23|520.13|524.18|520.08|524.23|520.13|524.18|520.08|9
1632032800000|2021-09-19 06:26:40|524.2|520.1|524.24|520.14|524.26|520.16|524.17|520.07|10
1632032810000|2021-09-19 06:26:50|524.23|520.13|524.23|520.13|524.25|520.15|524.21|520.11|9
1632032820000|2021-09-19 06:27:00|524.26|520.16|524.22|520.12|524.26|520.16|524.21|520.11|10
1632032830000|2021-09-19 06:27:10|524.21|520.11|524.33|520.23|524.33|520.23|524.21|520.11|12
1632032840000|2021-09-19 06:27:20|524.34|520.24|524.29|520.19|524.39|520.29|524.22|520.12|19
1632032850000|2021-09-19 06:27:30|524.31|520.21|524.19|520.09|524.34|520.24|524.19|520.09|17
1632032860000|2021-09-19 06:27:40|524.2|520.1|524.24|520.14|524.27|520.17|524.2|520.1|13
1632032870000|2021-09-19 06:27:50|524.25|520.15|524.2|520.1|524.28|520.18|524.2|520.1|17
1632032880000|2021-09-19 06:28:00|524.19|520.09|524.23|520.13|524.27|520.17|524.19|520.09|23
1632032890000|2021-09-19 06:28:10|524.22|520.12|524.24|520.14|524.29|520.19|524.22|520.12|14
1632032900000|2021-09-19 06:28:20|524.23|520.13|524.46|520.36|524.46|520.36|524.23|520.13|19
1632032910000|2021-09-19 06:28:30|524.45|520.35|524.49|520.39|524.49|520.39|524.43|520.33|17
1632032920000|2021-09-19 06:28:40|524.52|520.42|524.64|520.54|524.69|520.59|524.52|520.42|19
1632032930000|2021-09-19 06:28:50|524.65|520.55|524.67|520.57|524.69|520.59|524.65|520.55|11
1632032940000|2021-09-19 06:29:00|524.69|520.59|524.92|520.82|524.92|520.82|524.67|520.57|16
1632032950000|2021-09-19 06:29:10|524.91|520.81|524.9|520.8|524.99|520.89|524.9|520.8|12
1632032960000|2021-09-19 06:29:20|524.85|520.75|524.71|520.61|524.88|520.78|524.71|520.61|14
1632032970000|2021-09-19 06:29:30|524.7|520.6|524.76|520.66|524.91|520.81|524.7|520.6|26
1632032980000|2021-09-19 06:29:40|524.75|520.65|524.84|520.74|524.87|520.77|524.75|520.65|19
1632032990000|2021-09-19 06:29:50|524.83|520.73|524.83|520.73|524.85|520.75|524.82|520.72|11
1632033000000|2021-09-19 06:30:00|524.84|520.74|524.87|520.77|524.87|520.77|524.83|520.73|13
1632033010000|2021-09-19 06:30:10|524.86|520.76|524.87|520.77|524.88|520.78|524.86|520.76|6
1632033020000|2021-09-19 06:30:20|524.88|520.78|524.87|520.77|524.88|520.78|524.87|520.77|2
1632033030000|2021-09-19 06:30:30|524.88|520.78|524.88|520.78|524.88|520.78|524.87|520.77|9
1632033040000|2021-09-19 06:30:40|524.87|520.77|525.08|520.98|525.09|520.99|524.87|520.77|15
1632033050000|2021-09-19 06:30:50|525.07|520.97|525.12|521.02|525.22|521.12|525.07|520.97|14
1632033060000|2021-09-19 06:31:00|525.11|521.01|525.07|520.97|525.11|521.01|524.97|520.87|18
1632033070000|2021-09-19 06:31:10|525.06|520.96|525.17|521.07|525.21|521.11|525.06|520.96|17
1632033080000|2021-09-19 06:31:20|525.18|521.08|525.18|521.08|525.19|521.09|525.17|521.07|5
1632033090000|2021-09-19 06:31:30|525.19|521.09|525.13|521.03|525.2|521.1|525.13|521.03|9
1632033100000|2021-09-19 06:31:40|525.14|521.04|525.18|521.08|525.18|521.08|525.14|521.04|8
1632033110000|2021-09-19 06:31:50|525.17|521.07|525.24|521.14|525.24|521.14|525.17|521.07|12
1632033120000|2021-09-19 06:32:00|525.23|521.13|525.26|521.16|525.26|521.16|525.23|521.13|8
1632033130000|2021-09-19 06:32:10|525.29|521.19|525.3|521.2|525.32|521.22|525.29|521.19|7
1632033140000|2021-09-19 06:32:20|525.29|521.19|525.3|521.2|525.3|521.2|525.29|521.19|2
1632033150000|2021-09-19 06:32:30|525.28|521.18|525.38|521.28|525.38|521.28|525.28|521.18|8
1632033160000|2021-09-19 06:32:40|525.4|521.3|525.35|521.25|525.41|521.31|525.32|521.22|14
1632033170000|2021-09-19 06:32:50|525.37|521.27|525.38|521.28|525.38|521.28|525.35|521.25|6
1632033180000|2021-09-19 06:33:00|525.4|521.3|525.5|521.4|525.51|521.41|525.4|521.3|12
1632033190000|2021-09-19 06:33:10|525.52|521.42|525.51|521.41|525.52|521.42|525.51|521.41|8
1632033200000|2021-09-19 06:33:20|525.5|521.4|525.44|521.34|525.5|521.4|525.43|521.33|16
1632033210000|2021-09-19 06:33:30|525.43|521.33|525.44|521.34|525.45|521.35|525.43|521.33|10
1632033220000|2021-09-19 06:33:40|525.43|521.33|525.45|521.35|525.45|521.35|525.4|521.3|4
1632033230000|2021-09-19 06:33:50|525.4|521.3|525.29|521.19|525.41|521.31|525.29|521.19|12
1632033240000|2021-09-19 06:34:00|525.28|521.18|525.3|521.2|525.3|521.2|525.27|521.17|8
1632033250000|2021-09-19 06:34:10|525.31|521.21|525.43|521.33|525.43|521.33|525.3|521.2|7
1632033260000|2021-09-19 06:34:20|525.42|521.32|525.41|521.31|525.52|521.42|525.4|521.3|16
1632033270000|2021-09-19 06:34:30|525.4|521.3|525.47|521.37|525.49|521.39|525.38|521.28|14
1632033280000|2021-09-19 06:34:40|525.46|521.36|525.41|521.31|525.46|521.36|525.39|521.29|10
1632033290000|2021-09-19 06:34:50|525.42|521.32|525.42|521.32|525.43|521.33|525.41|521.31|5
1632033300000|2021-09-19 06:35:00|525.43|521.33|525.48|521.38|525.48|521.38|525.42|521.32|10
1632033310000|2021-09-19 06:35:10|525.47|521.37|525.5|521.4|525.51|521.41|525.47|521.37|8
1632033320000|2021-09-19 06:35:20|525.58|521.48|525.77|521.67|525.81|521.71|525.58|521.48|27
1632033330000|2021-09-19 06:35:30|525.76|521.66|525.76|521.66|525.77|521.67|525.76|521.66|5
1632033340000|2021-09-19 06:35:40|525.75|521.65|525.75|521.65|525.76|521.66|525.73|521.63|9
1632033350000|2021-09-19 06:35:50|525.76|521.66|525.71|521.61|525.76|521.66|525.69|521.59|14
1632033360000|2021-09-19 06:36:00|525.7|521.6|525.78|521.68|525.84|521.74|525.7|521.6|19
1632033370000|2021-09-19 06:36:10|525.77|521.67|525.82|521.72|525.82|521.72|525.77|521.67|7
1632033380000|2021-09-19 06:36:20|525.81|521.71|525.87|521.77|525.87|521.77|525.79|521.69|15
1632033390000|2021-09-19 06:36:30|525.86|521.76|525.86|521.76|525.88|521.78|525.86|521.76|13
1632033400000|2021-09-19 06:36:40|525.87|521.77|525.93|521.83|525.94|521.84|525.87|521.77|8
1632033410000|2021-09-19 06:36:50|525.94|521.84|526.22|522.12|526.22|522.12|525.92|521.82|21
1632033420000|2021-09-19 06:37:00|526.28|522.18|526.38|522.28|526.41|522.31|526.28|522.18|24
1632033430000|2021-09-19 06:37:10|526.39|522.29|526.37|522.27|526.39|522.29|526.35|522.25|19
1632033440000|2021-09-19 06:37:20|526.4|522.3|526.42|522.32|526.44|522.34|526.39|522.29|15
1632033450000|2021-09-19 06:37:30|526.4|522.3|526.39|522.29|526.42|522.32|526.37|522.27|6
1632033460000|2021-09-19 06:37:40|526.4|522.3|526.17|522.07|526.4|522.3|526.17|522.07|24
1632033470000|2021-09-19 06:37:50|526.16|522.06|526.1|522|526.16|522.06|526.1|522|9
1632033480000|2021-09-19 06:38:00|526.11|522.01|526.15|522.05|526.16|522.06|526.11|522.01|8
1632033490000|2021-09-19 06:38:10|526.14|522.04|526.12|522.02|526.15|522.05|526.11|522.01|11
1632033500000|2021-09-19 06:38:20|526.13|522.03|526.16|522.06|526.17|522.07|526.11|522.01|17
1632033510000|2021-09-19 06:38:30|526.15|522.05|526.16|522.06|526.16|522.06|526.12|522.02|12
1632033520000|2021-09-19 06:38:40|526.14|522.04|526.15|522.05|526.16|522.06|526.12|522.02|9
1632033530000|2021-09-19 06:38:50|526.16|522.06|526.2|522.1|526.21|522.11|526.15|522.05|15
1632033540000|2021-09-19 06:39:00|526.21|522.11|526.26|522.16|526.26|522.16|526.21|522.11|18
1632033550000|2021-09-19 06:39:10|526.28|522.18|526.3|522.2|526.3|522.2|526.27|522.17|19
1632033560000|2021-09-19 06:39:20|526.29|522.19|526.29|522.19|526.29|522.19|526.22|522.12|14
1632033570000|2021-09-19 06:39:30|526.3|522.2|526.34|522.24|526.34|522.24|526.3|522.2|7
1632033580000|2021-09-19 06:39:40|526.36|522.26|526.34|522.24|526.43|522.33|526.33|522.23|18
1632033590000|2021-09-19 06:39:50|526.35|522.25|526.37|522.27|526.4|522.3|526.35|522.25|7
1632033600000|2021-09-19 06:40:00|526.38|522.28|526.35|522.25|526.39|522.29|526.35|522.25|12
1632033610000|2021-09-19 06:40:10|526.36|522.26|526.37|522.27|526.37|522.27|526.36|522.26|2
1632033620000|2021-09-19 06:40:20|526.39|522.29|526.38|522.28|526.4|522.3|526.36|522.26|14
1632033630000|2021-09-19 06:40:30|526.39|522.29|526.58|522.48|526.58|522.48|526.33|522.23|13
1632033640000|2021-09-19 06:40:40|526.54|522.44|526.59|522.49|526.6|522.5|526.54|522.44|11
1632033650000|2021-09-19 06:40:50|526.6|522.5|526.53|522.43|526.61|522.51|526.53|522.43|15
1632033660000|2021-09-19 06:41:00|526.52|522.42|526.59|522.49|526.6|522.5|526.52|522.42|16
1632033670000|2021-09-19 06:41:10|526.56|522.46|526.54|522.44|526.56|522.46|526.53|522.43|17
1632033680000|2021-09-19 06:41:20|526.53|522.43|526.48|522.38|526.55|522.45|526.42|522.32|19
1632033690000|2021-09-19 06:41:30|526.49|522.39|526.52|522.42|526.52|522.42|526.49|522.39|9
1632033700000|2021-09-19 06:41:40|526.51|522.41|526.51|522.41|526.52|522.42|526.51|522.41|3
1632033710000|2021-09-19 06:41:50|526.5|522.4|526.53|522.43|526.54|522.44|526.44|522.34|12
1632033720000|2021-09-19 06:42:00|526.54|522.44|526.58|522.48|526.6|522.5|526.54|522.44|15
1632033730000|2021-09-19 06:42:10|526.6|522.5|526.67|522.57|526.67|522.57|526.58|522.48|19
1632033740000|2021-09-19 06:42:20|526.66|522.56|526.65|522.55|526.68|522.58|526.65|522.55|12
1632033750000|2021-09-19 06:42:30|526.66|522.56|526.57|522.47|526.66|522.56|526.57|522.47|10
1632033760000|2021-09-19 06:42:40|526.58|522.48|526.56|522.46|526.6|522.5|526.56|522.46|13
1632033770000|2021-09-19 06:42:50|526.57|522.47|526.58|522.48|526.6|522.5|526.56|522.46|16
1632033780000|2021-09-19 06:43:00|526.59|522.49|526.61|522.51|526.61|522.51|526.58|522.48|10
1632033790000|2021-09-19 06:43:10|526.6|522.5|526.47|522.37|526.6|522.5|526.42|522.32|15
1632033800000|2021-09-19 06:43:20|526.46|522.36|526.54|522.44|526.54|522.44|526.44|522.34|12
1632033810000|2021-09-19 06:43:30|526.52|522.42|526.51|522.41|526.52|522.42|526.5|522.4|12
1632033820000|2021-09-19 06:43:40|526.5|522.4|526.51|522.41|526.52|522.42|526.5|522.4|15
1632033830000|2021-09-19 06:43:50|526.5|522.4|526.35|522.25|526.5|522.4|526.35|522.25|12
1632033840000|2021-09-19 06:44:00|526.36|522.26|526.36|522.26|526.36|522.26|526.3|522.2|13
1632033850000|2021-09-19 06:44:10|526.35|522.25|526.43|522.33|526.44|522.34|526.33|522.23|16
1632033860000|2021-09-19 06:44:20|526.44|522.34|526.44|522.34|526.45|522.35|526.44|522.34|5
1632033870000|2021-09-19 06:44:30|526.45|522.35|526.5|522.4|526.5|522.4|526.44|522.34|5
1632033880000|2021-09-19 06:44:40|526.54|522.44|526.71|522.61|526.71|522.61|526.54|522.44|16
1632033890000|2021-09-19 06:44:50|526.72|522.62|526.73|522.63|526.73|522.63|526.71|522.61|6
1632033900000|2021-09-19 06:45:00|526.72|522.62|526.78|522.68|526.79|522.69|526.72|522.62|4
1632033910000|2021-09-19 06:45:10|526.79|522.69|526.8|522.7|526.8|522.7|526.79|522.69|2
1632033920000|2021-09-19 06:45:20|526.81|522.71|526.69|522.59|526.82|522.72|526.69|522.59|9
1632033930000|2021-09-19 06:45:30|526.68|522.58|526.54|522.44|526.68|522.58|526.54|522.44|10
1632033940000|2021-09-19 06:45:40|526.55|522.45|526.52|522.42|526.57|522.47|526.49|522.39|11
1632033950000|2021-09-19 06:45:50|526.48|522.38|526.49|522.39|526.54|522.44|526.46|522.36|15
1632033960000|2021-09-19 06:46:00|526.5|522.4|526.39|522.29|526.5|522.4|526.38|522.28|15
1632033970000|2021-09-19 06:46:10|526.38|522.28|526.32|522.22|526.38|522.28|526.32|522.22|4
1632033980000|2021-09-19 06:46:20|526.31|522.21|526.29|522.19|526.31|522.21|526.25|522.15|11
1632033990000|2021-09-19 06:46:30|526.28|522.18|526.21|522.11|526.29|522.19|526.21|522.11|12
1632034000000|2021-09-19 06:46:40|526.24|522.14|526.24|522.14|526.25|522.15|526.21|522.11|11
1632034010000|2021-09-19 06:46:50|526.25|522.15|526.31|522.21|526.34|522.24|526.25|522.15|17
1632034020000|2021-09-19 06:47:00|526.3|522.2|526.28|522.18|526.31|522.21|526.28|522.18|3
1632034030000|2021-09-19 06:47:10|526.29|522.19|526.19|522.09|526.29|522.19|526.19|522.09|8
1632034040000|2021-09-19 06:47:20|526.21|522.11|526.23|522.13|526.24|522.14|526.21|522.11|11
1632034050000|2021-09-19 06:47:30|526.19|522.09|526.42|522.32|526.43|522.33|526.19|522.09|14
1632034060000|2021-09-19 06:47:40|526.43|522.33|526.47|522.37|526.48|522.38|526.41|522.31|14
1632034070000|2021-09-19 06:47:50|526.5|522.4|526.51|522.41|526.51|522.41|526.5|522.4|10
1632034080000|2021-09-19 06:48:00|526.5|522.4|526.54|522.44|526.57|522.47|526.5|522.4|9
1632034090000|2021-09-19 06:48:10|526.53|522.43|526.53|522.43|526.54|522.44|526.52|522.42|8
1632034100000|2021-09-19 06:48:20|526.54|522.44|526.6|522.5|526.61|522.51|526.53|522.43|16
1632034110000|2021-09-19 06:48:30|526.59|522.49|526.61|522.51|526.62|522.52|526.59|522.49|6
1632034120000|2021-09-19 06:48:40|526.62|522.52|526.62|522.52|526.64|522.54|526.61|522.51|6
1632034130000|2021-09-19 06:48:50|526.63|522.53|526.61|522.51|526.63|522.53|526.61|522.51|8
1632034140000|2021-09-19 06:49:00|526.6|522.5|526.56|522.46|526.6|522.5|526.55|522.45|13
1632034150000|2021-09-19 06:49:10|526.57|522.47|527.01|522.91|527.01|522.91|526.57|522.47|11
1632034160000|2021-09-19 06:49:20|527.02|522.92|526.91|522.81|527.02|522.92|526.89|522.79|14
1632034170000|2021-09-19 06:49:30|526.9|522.8|526.9|522.8|526.91|522.81|526.9|522.8|13
1632034180000|2021-09-19 06:49:40|526.91|522.81|526.95|522.85|526.97|522.87|526.91|522.81|11
1632034190000|2021-09-19 06:49:50|526.96|522.86|527.04|522.94|527.07|522.97|526.96|522.86|14
1632034200000|2021-09-19 06:50:00|527.03|522.93|527.03|522.93|527.04|522.94|527.02|522.92|5
1632034210000|2021-09-19 06:50:10|527.02|522.92|527.02|522.92|527.02|522.92|527.01|522.91|5
1632034220000|2021-09-19 06:50:20|527.01|522.91|527.11|523.01|527.13|523.03|527|522.9|18
1632034230000|2021-09-19 06:50:30|527.12|523.02|527.16|523.06|527.16|523.06|527.12|523.02|3
1632034240000|2021-09-19 06:50:40|527.17|523.07|527.26|523.16|527.26|523.16|527.17|523.07|15
1632034250000|2021-09-19 06:50:50|527.24|523.14|527.14|523.04|527.26|523.16|527.14|523.04|18
1632034260000|2021-09-19 06:51:00|527.13|523.03|527.04|522.94|527.14|523.04|526.99|522.89|13
1632034270000|2021-09-19 06:51:10|527.03|522.93|527.04|522.94|527.11|523.01|527.01|522.91|13
1632034280000|2021-09-19 06:51:20|527.05|522.95|527.15|523.05|527.15|523.05|527.03|522.93|14
1632034290000|2021-09-19 06:51:30|527.18|523.08|527.18|523.08|527.22|523.12|527.18|523.08|10
1632034300000|2021-09-19 06:51:40|527.2|523.1|527.26|523.16|527.27|523.17|527.17|523.07|22
1632034310000|2021-09-19 06:51:50|527.25|523.15|527.35|523.25|527.35|523.25|527.25|523.15|18
1632034320000|2021-09-19 06:52:00|527.36|523.26|527.43|523.33|527.43|523.33|527.35|523.25|13
1632034330000|2021-09-19 06:52:10|527.4|523.3|527.44|523.34|527.44|523.34|527.4|523.3|15
1632034340000|2021-09-19 06:52:20|527.43|523.33|527.32|523.22|527.43|523.33|527.3|523.2|16
1632034350000|2021-09-19 06:52:30|527.31|523.21|526.97|522.87|527.31|523.21|526.97|522.87|20
1632034360000|2021-09-19 06:52:40|526.98|522.88|527.02|522.92|527.03|522.93|526.98|522.88|11
1632034370000|2021-09-19 06:52:50|527.03|522.93|526.89|522.79|527.03|522.93|526.81|522.71|21
1632034380000|2021-09-19 06:53:00|526.84|522.74|526.8|522.7|526.84|522.74|526.79|522.69|13
1632034390000|2021-09-19 06:53:10|526.79|522.69|526.73|522.63|526.81|522.71|526.71|522.61|17
1632034400000|2021-09-19 06:53:20|526.74|522.64|526.65|522.55|526.74|522.64|526.65|522.55|12
1632034410000|2021-09-19 06:53:30|526.66|522.56|526.83|522.73|526.83|522.73|526.66|522.56|13
1632034420000|2021-09-19 06:53:40|526.82|522.72|526.64|522.54|526.83|522.73|526.6|522.5|13
1632034430000|2021-09-19 06:53:50|526.61|522.51|526.58|522.48|526.64|522.54|526.57|522.47|13
1632034440000|2021-09-19 06:54:00|526.56|522.46|526.43|522.33|526.56|522.46|526.43|522.33|12
1632034450000|2021-09-19 06:54:10|526.44|522.34|526.48|522.38|526.51|522.41|526.44|522.34|8
1632034460000|2021-09-19 06:54:20|526.47|522.37|526.53|522.43|526.53|522.43|526.47|522.37|7
1632034470000|2021-09-19 06:54:30|526.54|522.44|527.52|523.42|527.53|523.43|526.53|522.43|30
1632034480000|2021-09-19 06:54:40|527.55|523.45|527.49|523.39|527.58|523.48|527.43|523.33|20
1632034490000|2021-09-19 06:54:50|527.5|523.4|527.7|523.6|527.71|523.61|527.5|523.4|14
1632034500000|2021-09-19 06:55:00|527.71|523.61|527.88|523.78|527.88|523.78|527.69|523.59|19
1632034510000|2021-09-19 06:55:10|527.89|523.79|527.82|523.72|527.91|523.81|527.82|523.72|15
1632034520000|2021-09-19 06:55:20|527.81|523.71|527.89|523.79|527.99|523.89|527.81|523.71|14
1632034530000|2021-09-19 06:55:30|527.88|523.78|527.82|523.72|527.91|523.81|527.82|523.72|19
1632034540000|2021-09-19 06:55:40|527.81|523.71|528.04|523.94|528.04|523.94|527.81|523.71|17
1632034550000|2021-09-19 06:55:50|528.03|523.93|527.99|523.89|528.05|523.95|527.96|523.86|17
1632034560000|2021-09-19 06:56:00|528|523.9|527.9|523.8|528.04|523.94|527.89|523.79|22
1632034570000|2021-09-19 06:56:10|527.91|523.81|527.97|523.87|527.97|523.87|527.85|523.75|25
1632034580000|2021-09-19 06:56:20|527.96|523.86|527.85|523.75|527.96|523.86|527.85|523.75|24
1632034590000|2021-09-19 06:56:30|527.83|523.73|527.95|523.85|528|523.9|527.83|523.73|27
1632034600000|2021-09-19 06:56:40|527.94|523.84|527.96|523.86|527.97|523.87|527.94|523.84|11
1632034610000|2021-09-19 06:56:50|527.95|523.85|527.96|523.86|527.97|523.87|527.95|523.85|8
1632034620000|2021-09-19 06:57:00|527.95|523.85|527.95|523.85|527.96|523.86|527.95|523.85|7
1632034630000|2021-09-19 06:57:10|527.92|523.82|528.01|523.91|528.01|523.91|527.89|523.79|20
1632034640000|2021-09-19 06:57:20|527.99|523.89|527.96|523.86|527.99|523.89|527.92|523.82|18
1632034650000|2021-09-19 06:57:30|527.93|523.83|528.01|523.91|528.06|523.96|527.92|523.82|17
1632034660000|2021-09-19 06:57:40|528.02|523.92|527.93|523.83|528.02|523.92|527.92|523.82|17
1632034670000|2021-09-19 06:57:50|527.79|523.69|527.83|523.73|527.84|523.74|527.73|523.63|24
1632034680000|2021-09-19 06:58:00|527.82|523.72|527.91|523.81|527.95|523.85|527.82|523.72|19
1632034690000|2021-09-19 06:58:10|527.93|523.83|528|523.9|528.01|523.91|527.87|523.77|21
1632034700000|2021-09-19 06:58:20|527.99|523.89|528|523.9|528.02|523.92|527.98|523.88|22
1632034710000|2021-09-19 06:58:30|528.01|523.91|527.77|523.67|528.01|523.91|527.76|523.66|21
1632034720000|2021-09-19 06:58:40|527.72|523.62|527.62|523.52|527.72|523.62|527.47|523.37|21
1632034730000|2021-09-19 06:58:50|527.6|523.5|527.54|523.44|527.64|523.54|527.54|523.44|21
1632034740000|2021-09-19 06:59:00|527.51|523.41|527.48|523.38|527.51|523.41|527.46|523.36|11
1632034750000|2021-09-19 06:59:10|527.45|523.35|527.35|523.25|527.46|523.36|527.35|523.25|13
1632034760000|2021-09-19 06:59:20|527.33|523.23|527.41|523.31|527.48|523.38|527.32|523.22|14
1632034770000|2021-09-19 06:59:30|527.4|523.3|527.32|523.22|527.4|523.3|527.32|523.22|13
1632034780000|2021-09-19 06:59:40|527.34|523.24|527.47|523.37|527.47|523.37|527.32|523.22|13
1632034790000|2021-09-19 06:59:50|527.46|523.36|527.68|523.58|527.68|523.58|527.46|523.36|26
1632034800000|2021-09-19 07:00:00|527.66|523.56|527.77|523.67|527.79|523.69|527.66|523.56|14
1632034810000|2021-09-19 07:00:10|527.78|523.68|528.17|524.07|528.19|524.09|527.78|523.68|21
1632034820000|2021-09-19 07:00:20|528.3|524.2|528.34|524.24|528.34|524.24|528.16|524.06|32
1632034830000|2021-09-19 07:00:30|528.4|524.3|528.25|524.15|528.58|524.48|528.25|524.15|26
1632034840000|2021-09-19 07:00:40|528.27|524.17|528.26|524.16|528.35|524.25|528.25|524.15|25
1632034850000|2021-09-19 07:00:50|528.27|524.17|528.4|524.3|528.42|524.32|528.26|524.16|19
1632034860000|2021-09-19 07:01:00|528.44|524.34|528.42|524.32|528.44|524.34|528.34|524.24|25
1632034870000|2021-09-19 07:01:10|528.48|524.38|528.8|524.7|528.8|524.7|528.4|524.3|31
1632034880000|2021-09-19 07:01:20|528.79|524.69|528.86|524.76|528.94|524.84|528.78|524.68|30
1632034890000|2021-09-19 07:01:30|528.85|524.75|529.04|524.94|529.04|524.94|528.85|524.75|19
1632034900000|2021-09-19 07:01:40|529.03|524.93|528.72|524.62|529.08|524.98|528.72|524.62|19
1632034910000|2021-09-19 07:01:50|528.73|524.63|528.61|524.51|528.75|524.65|528.61|524.51|16
1632034920000|2021-09-19 07:02:00|528.57|524.47|528.79|524.69|528.79|524.69|528.57|524.47|10
1632034930000|2021-09-19 07:02:10|528.78|524.68|528.8|524.7|528.83|524.73|528.78|524.68|13
1632034940000|2021-09-19 07:02:20|528.79|524.69|528.99|524.89|528.99|524.89|528.77|524.67|23
1632034950000|2021-09-19 07:02:30|529|524.9|529.04|524.94|529.05|524.95|528.92|524.82|25
1632034960000|2021-09-19 07:02:40|529.03|524.93|529.07|524.97|529.11|525.01|529.03|524.93|17
1632034970000|2021-09-19 07:02:50|529.05|524.95|528.85|524.75|529.05|524.95|528.75|524.65|19
1632034980000|2021-09-19 07:03:00|528.88|524.78|528.94|524.84|528.94|524.84|528.88|524.78|16
1632034990000|2021-09-19 07:03:10|528.95|524.85|529.02|524.92|529.05|524.95|528.95|524.85|17
1632035000000|2021-09-19 07:03:20|529.03|524.93|528.82|524.72|529.03|524.93|528.82|524.72|14
1632035010000|2021-09-19 07:03:30|528.86|524.76|528.64|524.54|528.86|524.76|528.56|524.46|22
1632035020000|2021-09-19 07:03:40|528.65|524.55|529.25|525.15|529.25|525.15|528.64|524.54|26
1632035030000|2021-09-19 07:03:50|529.23|525.13|529.17|525.07|529.24|525.14|529.14|525.04|12
1632035040000|2021-09-19 07:04:00|529.16|525.06|529.28|525.18|529.28|525.18|529.15|525.05|14
1632035050000|2021-09-19 07:04:10|529.27|525.17|529.17|525.07|529.27|525.17|529.11|525.01|25
1632035060000|2021-09-19 07:04:20|529.18|525.08|529.09|524.99|529.18|525.08|529.05|524.95|18
1632035070000|2021-09-19 07:04:30|529.08|524.98|529.09|524.99|529.09|524.99|529.05|524.95|10
1632035080000|2021-09-19 07:04:40|529.06|524.96|529.09|524.99|529.1|525|529.06|524.96|5
1632035090000|2021-09-19 07:04:50|529.06|524.96|528.76|524.66|529.06|524.96|528.75|524.65|19
1632035100000|2021-09-19 07:05:00|528.77|524.67|528.52|524.42|528.77|524.67|528.52|524.42|14
1632035110000|2021-09-19 07:05:10|528.51|524.41|528.39|524.29|528.62|524.52|528.37|524.27|16
1632035120000|2021-09-19 07:05:20|528.4|524.3|528.35|524.25|528.4|524.3|528.34|524.24|5
1632035130000|2021-09-19 07:05:30|528.34|524.24|528.56|524.46|528.56|524.46|528.34|524.24|27
1632035140000|2021-09-19 07:05:40|528.61|524.51|528.77|524.67|528.82|524.72|528.61|524.51|19
1632035150000|2021-09-19 07:05:50|528.76|524.66|528.56|524.46|528.76|524.66|528.53|524.43|18
1632035160000|2021-09-19 07:06:00|528.57|524.47|528.6|524.5|528.6|524.5|528.56|524.46|9
1632035170000|2021-09-19 07:06:10|528.59|524.49|528.77|524.67|528.77|524.67|528.59|524.49|14
1632035180000|2021-09-19 07:06:20|528.76|524.66|528.76|524.66|528.77|524.67|528.75|524.65|11
1632035190000|2021-09-19 07:06:30|528.77|524.67|528.76|524.66|528.78|524.68|528.75|524.65|16
1632035200000|2021-09-19 07:06:40|528.74|524.64|528.75|524.65|528.77|524.67|528.7|524.6|14
1632035210000|2021-09-19 07:06:50|528.77|524.67|528.9|524.8|528.9|524.8|528.77|524.67|7
1632035220000|2021-09-19 07:07:00|528.91|524.81|528.94|524.84|528.94|524.84|528.89|524.79|15
1632035230000|2021-09-19 07:07:10|528.93|524.83|528.92|524.82|528.93|524.83|528.91|524.81|3
1632035240000|2021-09-19 07:07:20|528.91|524.81|528.94|524.84|528.99|524.89|528.91|524.81|10
1632035250000|2021-09-19 07:07:30|528.95|524.85|528.96|524.86|528.96|524.86|528.93|524.83|15
1632035260000|2021-09-19 07:07:40|528.95|524.85|528.98|524.88|528.99|524.89|528.94|524.84|16
1632035270000|2021-09-19 07:07:50|528.97|524.87|528.93|524.83|528.98|524.88|528.8|524.7|16
1632035280000|2021-09-19 07:08:00|528.94|524.84|528.84|524.74|528.95|524.85|528.8|524.7|19
1632035290000|2021-09-19 07:08:10|528.85|524.75|528.91|524.81|528.91|524.81|528.84|524.74|7
1632035300000|2021-09-19 07:08:20|528.95|524.85|528.96|524.86|528.96|524.86|528.94|524.84|13
1632035310000|2021-09-19 07:08:30|528.98|524.88|528.98|524.88|528.99|524.89|528.96|524.86|20
1632035320000|2021-09-19 07:08:40|529|524.9|528.87|524.77|529.02|524.92|528.87|524.77|24
1632035330000|2021-09-19 07:08:50|528.84|524.74|528.8|524.7|528.84|524.74|528.79|524.69|13
1632035340000|2021-09-19 07:09:00|528.79|524.69|528.8|524.7|528.84|524.74|528.77|524.67|22
1632035350000|2021-09-19 07:09:10|528.79|524.69|528.95|524.85|528.96|524.86|528.79|524.69|24
1632035360000|2021-09-19 07:09:20|528.96|524.86|529.18|525.08|529.24|525.14|528.96|524.86|25
1632035370000|2021-09-19 07:09:30|529.19|525.09|529.01|524.91|529.23|525.13|528.95|524.85|26
1632035380000|2021-09-19 07:09:40|529.02|524.92|528.79|524.69|529.02|524.92|528.79|524.69|19
1632035390000|2021-09-19 07:09:50|528.77|524.67|528.72|524.62|528.77|524.67|528.71|524.61|7
1632035400000|2021-09-19 07:10:00|528.69|524.59|528.59|524.49|528.69|524.59|528.59|524.49|7
1632035410000|2021-09-19 07:10:10|528.57|524.47|528.41|524.31|528.57|524.47|528.32|524.22|20
1632035420000|2021-09-19 07:10:20|528.44|524.34|528.47|524.37|528.47|524.37|528.44|524.34|9
1632035430000|2021-09-19 07:10:30|528.48|524.38|528.55|524.45|528.55|524.45|528.47|524.37|17
1632035440000|2021-09-19 07:10:40|528.56|524.46|528.56|524.46|528.56|524.46|528.53|524.43|7
1632035450000|2021-09-19 07:10:50|528.57|524.47|528.58|524.48|528.59|524.49|528.56|524.46|6
1632035460000|2021-09-19 07:11:00|528.59|524.49|528.61|524.51|528.61|524.51|528.58|524.48|7
1632035470000|2021-09-19 07:11:10|528.55|524.45|528.51|524.41|528.56|524.46|528.51|524.41|9
1632035480000|2021-09-19 07:11:20|528.52|524.42|528.48|524.38|528.56|524.46|528.48|524.38|16
1632035490000|2021-09-19 07:11:30|528.5|524.4|528.49|524.39|528.5|524.4|528.47|524.37|7
1632035500000|2021-09-19 07:11:40|528.47|524.37|528.31|524.21|528.47|524.37|528.31|524.21|9
1632035510000|2021-09-19 07:11:50|528.27|524.17|528.26|524.16|528.29|524.19|528.26|524.16|6
1632035520000|2021-09-19 07:12:00|528.27|524.17|528.24|524.14|528.27|524.17|528.22|524.12|4
1632035530000|2021-09-19 07:12:10|528.25|524.15|528.29|524.19|528.31|524.21|528.25|524.15|7
1632035540000|2021-09-19 07:12:20|528.28|524.18|528.29|524.19|528.29|524.19|528.28|524.18|2
1632035550000|2021-09-19 07:12:30|528.3|524.2|528.29|524.19|528.31|524.21|528.29|524.19|5
1632035560000|2021-09-19 07:12:40|528.3|524.2|528.3|524.2|528.3|524.2|528.3|524.2|1
1632035580000|2021-09-19 07:13:00|528.31|524.21|528.49|524.39|528.49|524.39|528.31|524.21|10
1632035590000|2021-09-19 07:13:10|528.48|524.38|528.48|524.38|528.49|524.39|528.48|524.38|9
1632035600000|2021-09-19 07:13:20|528.49|524.39|528.48|524.38|528.56|524.46|528.48|524.38|14
1632035610000|2021-09-19 07:13:30|528.47|524.37|528.42|524.32|528.47|524.37|528.42|524.32|4
1632035620000|2021-09-19 07:13:40|528.43|524.33|528.26|524.16|528.43|524.33|528.26|524.16|19
1632035630000|2021-09-19 07:13:50|528.27|524.17|528.18|524.08|528.27|524.17|528.17|524.07|15
1632035640000|2021-09-19 07:14:00|528.17|524.07|528.04|523.94|528.18|524.08|528.01|523.91|19
1632035650000|2021-09-19 07:14:10|527.97|523.87|528.04|523.94|528.04|523.94|527.97|523.87|11
1632035660000|2021-09-19 07:14:20|528.02|523.92|527.91|523.81|528.02|523.92|527.9|523.8|14
1632035670000|2021-09-19 07:14:30|527.92|523.82|527.94|523.84|527.95|523.85|527.92|523.82|11
1632035680000|2021-09-19 07:14:40|527.95|523.85|527.97|523.87|528.01|523.91|527.95|523.85|5
1632035690000|2021-09-19 07:14:50|527.99|523.89|527.98|523.88|528.02|523.92|527.98|523.88|11
1632035700000|2021-09-19 07:15:00|528|523.9|528.13|524.03|528.13|524.03|527.99|523.89|16
1632035710000|2021-09-19 07:15:10|528.16|524.06|528.03|523.93|528.16|524.06|528.03|523.93|12
1632035720000|2021-09-19 07:15:20|528.04|523.94|528.06|523.96|528.06|523.96|528.02|523.92|7
1632035730000|2021-09-19 07:15:30|528.05|523.95|528.13|524.03|528.13|524.03|527.97|523.87|14
1632035740000|2021-09-19 07:15:40|528.12|524.02|527.94|523.84|528.13|524.03|527.89|523.79|22
1632035750000|2021-09-19 07:15:50|527.99|523.89|527.86|523.76|527.99|523.89|527.86|523.76|15
1632035760000|2021-09-19 07:16:00|527.88|523.78|527.84|523.74|527.88|523.78|527.84|523.74|12
1632035770000|2021-09-19 07:16:10|527.83|523.73|527.73|523.63|527.83|523.73|527.73|523.63|11
1632035780000|2021-09-19 07:16:20|527.69|523.59|527.69|523.59|527.74|523.64|527.67|523.57|17
1632035790000|2021-09-19 07:16:30|527.7|523.6|527.8|523.7|527.81|523.71|527.69|523.59|15
1632035800000|2021-09-19 07:16:40|527.81|523.71|527.94|523.84|527.95|523.85|527.81|523.71|24
1632035810000|2021-09-19 07:16:50|527.92|523.82|528.01|523.91|528.03|523.93|527.92|523.82|10
1632035820000|2021-09-19 07:17:00|528|523.9|527.99|523.89|528.02|523.92|527.99|523.89|13
1632035830000|2021-09-19 07:17:10|527.98|523.88|527.93|523.83|527.98|523.88|527.93|523.83|8
1632035840000|2021-09-19 07:17:20|527.92|523.82|527.78|523.68|527.92|523.82|527.77|523.67|13
1632035850000|2021-09-19 07:17:30|527.77|523.67|527.64|523.54|527.78|523.68|527.64|523.54|11
1632035860000|2021-09-19 07:17:40|527.65|523.55|527.56|523.46|527.66|523.56|527.56|523.46|16
1632035870000|2021-09-19 07:17:50|527.55|523.45|527.46|523.36|527.55|523.45|527.46|523.36|10
1632035880000|2021-09-19 07:18:00|527.48|523.38|527.43|523.33|527.49|523.39|527.43|523.33|12
1632035890000|2021-09-19 07:18:10|527.45|523.35|527.11|523.01|527.45|523.35|527.05|522.95|14
1632035900000|2021-09-19 07:18:20|527.12|523.02|526.97|522.87|527.2|523.1|526.97|522.87|20
1632035910000|2021-09-19 07:18:30|526.96|522.86|526.94|522.84|527|522.9|526.94|522.84|7
1632035920000|2021-09-19 07:18:40|526.93|522.83|526.97|522.87|526.98|522.88|526.93|522.83|14
1632035930000|2021-09-19 07:18:50|526.99|522.89|527|522.9|527.05|522.95|526.99|522.89|16
1632035940000|2021-09-19 07:19:00|526.99|522.89|526.99|522.89|527|522.9|526.99|522.89|7
1632035950000|2021-09-19 07:19:10|526.98|522.88|527.02|522.92|527.02|522.92|526.98|522.88|2
1632035960000|2021-09-19 07:19:20|526.98|522.88|526.94|522.84|527.04|522.94|526.94|522.84|9
1632035970000|2021-09-19 07:19:30|526.95|522.85|527.01|522.91|527.01|522.91|526.95|522.85|6
1632035980000|2021-09-19 07:19:40|527.02|522.92|527.02|522.92|527.02|522.92|526.99|522.89|7
1632035990000|2021-09-19 07:19:50|527.01|522.91|527.01|522.91|527.01|522.91|527.01|522.91|1
1632036000000|2021-09-19 07:20:00|527.04|522.94|527.01|522.91|527.04|522.94|527.01|522.91|5
1632036010000|2021-09-19 07:20:10|526.98|522.88|526.82|522.72|526.98|522.88|526.82|522.72|9
1632036020000|2021-09-19 07:20:20|526.83|522.73|526.79|522.69|526.83|522.73|526.79|522.69|4
1632036030000|2021-09-19 07:20:30|526.8|522.7|526.85|522.75|526.85|522.75|526.8|522.7|9
1632036040000|2021-09-19 07:20:40|526.86|522.76|527.12|523.02|527.12|523.02|526.85|522.75|14
1632036050000|2021-09-19 07:20:50|527.11|523.01|527.05|522.95|527.11|523.01|527.03|522.93|13
1632036060000|2021-09-19 07:21:00|527.06|522.96|527.32|523.22|527.33|523.23|527.06|522.96|18
1632036070000|2021-09-19 07:21:10|527.33|523.23|527.42|523.32|527.43|523.33|527.33|523.23|12
1632036080000|2021-09-19 07:21:20|527.43|523.33|527.44|523.34|527.46|523.36|527.39|523.29|8
1632036090000|2021-09-19 07:21:30|527.43|523.33|527.31|523.21|527.43|523.33|527.27|523.17|16
1632036100000|2021-09-19 07:21:40|527.33|523.23|527.43|523.33|527.46|523.36|527.33|523.23|15
1632036110000|2021-09-19 07:21:50|527.44|523.34|527.4|523.3|527.46|523.36|527.4|523.3|9
1632036120000|2021-09-19 07:22:00|527.39|523.29|527.59|523.49|527.59|523.49|527.39|523.29|10
1632036130000|2021-09-19 07:22:10|527.6|523.5|527.6|523.5|527.61|523.51|527.58|523.48|10
1632036140000|2021-09-19 07:22:20|527.61|523.51|527.7|523.6|527.71|523.61|527.6|523.5|12
1632036150000|2021-09-19 07:22:30|527.69|523.59|527.73|523.63|527.77|523.67|527.63|523.53|20
1632036160000|2021-09-19 07:22:40|527.71|523.61|527.49|523.39|527.88|523.78|527.49|523.39|23
1632036170000|2021-09-19 07:22:50|527.47|523.37|527.13|523.03|527.47|523.37|527.13|523.03|23
1632036180000|2021-09-19 07:23:00|527.18|523.08|527.13|523.03|527.22|523.12|527.13|523.03|11
1632036190000|2021-09-19 07:23:10|527.14|523.04|527.14|523.04|527.17|523.07|527.13|523.03|11
1632036200000|2021-09-19 07:23:20|527.13|523.03|527.15|523.05|527.17|523.07|527.13|523.03|9
1632036210000|2021-09-19 07:23:30|527.16|523.06|527.15|523.05|527.16|523.06|527.15|523.05|10
1632036220000|2021-09-19 07:23:40|527.19|523.09|527.09|522.99|527.19|523.09|527.07|522.97|17
1632036230000|2021-09-19 07:23:50|527.08|522.98|527.15|523.05|527.15|523.05|527.08|522.98|12
1632036240000|2021-09-19 07:24:00|527.14|523.04|527.25|523.15|527.25|523.15|527.14|523.04|10
1632036250000|2021-09-19 07:24:10|527.3|523.2|527.19|523.09|527.37|523.27|527.18|523.08|17
1632036260000|2021-09-19 07:24:20|527.15|523.05|527.11|523.01|527.15|523.05|527.1|523|4
1632036270000|2021-09-19 07:24:30|527.13|523.03|526.99|522.89|527.16|523.06|526.97|522.87|15
1632036280000|2021-09-19 07:24:40|526.98|522.88|526.94|522.84|526.98|522.88|526.94|522.84|6
1632036290000|2021-09-19 07:24:50|526.97|522.87|527.11|523.01|527.11|523.01|526.94|522.84|11
1632036300000|2021-09-19 07:25:00|527.12|523.02|526.99|522.89|527.12|523.02|526.99|522.89|7
1632036310000|2021-09-19 07:25:10|527.01|522.91|527|522.9|527.01|522.91|526.98|522.88|16
1632036320000|2021-09-19 07:25:20|526.99|522.89|526.97|522.87|527|522.9|526.97|522.87|10
1632036330000|2021-09-19 07:25:30|526.98|522.88|527.04|522.94|527.04|522.94|526.97|522.87|11
1632036340000|2021-09-19 07:25:40|527.05|522.95|527.13|523.03|527.15|523.05|527.05|522.95|11
1632036350000|2021-09-19 07:25:50|527.12|523.02|527.2|523.1|527.21|523.11|527.12|523.02|13
1632036360000|2021-09-19 07:26:00|527.18|523.08|527.11|523.01|527.18|523.08|527.09|522.99|7
1632036370000|2021-09-19 07:26:10|527.06|522.96|527.06|522.96|527.06|522.96|527.06|522.96|1
1632036380000|2021-09-19 07:26:20|527.07|522.97|527.09|522.99|527.09|522.99|527.07|522.97|2
1632036390000|2021-09-19 07:26:30|527.08|522.98|527.08|522.98|527.1|523|527.08|522.98|8
1632036400000|2021-09-19 07:26:40|527.09|522.99|527.13|523.03|527.13|523.03|527.08|522.98|7
1632036410000|2021-09-19 07:26:50|527.12|523.02|527.15|523.05|527.15|523.05|527.12|523.02|5
1632036420000|2021-09-19 07:27:00|527.1|523|527.05|522.95|527.1|523|527.04|522.94|12
1632036430000|2021-09-19 07:27:10|527.04|522.94|527.05|522.95|527.06|522.96|527.04|522.94|25
1632036440000|2021-09-19 07:27:20|527.06|522.96|527.07|522.97|527.07|522.97|527.06|522.96|2
1632036450000|2021-09-19 07:27:30|527.04|522.94|527.04|522.94|527.04|522.94|527.03|522.93|3
1632036480000|2021-09-19 07:28:00|527.02|522.92|527.01|522.91|527.02|522.92|527.01|522.91|2
1632036500000|2021-09-19 07:28:20|526.99|522.89|527.03|522.93|527.03|522.93|526.99|522.89|8
1632036510000|2021-09-19 07:28:30|527.02|522.92|527.01|522.91|527.02|522.92|527.01|522.91|2
1632036540000|2021-09-19 07:29:00|527.02|522.92|527.01|522.91|527.02|522.92|527.01|522.91|2
1632036550000|2021-09-19 07:29:10|527.02|522.92|527.03|522.93|527.03|522.93|527.02|522.92|2
1632036560000|2021-09-19 07:29:20|527.06|522.96|527.1|523|527.11|523.01|527.06|522.96|10
1632036570000|2021-09-19 07:29:30|527.12|523.02|527.11|523.01|527.14|523.04|527.11|523.01|12
1632036580000|2021-09-19 07:29:40|527.12|523.02|527.11|523.01|527.12|523.02|527.11|523.01|4
1632036590000|2021-09-19 07:29:50|527.1|523|527.16|523.06|527.17|523.07|527.1|523|7
1632036600000|2021-09-19 07:30:00|527.17|523.07|527.17|523.07|527.18|523.08|527.16|523.06|7
1632036610000|2021-09-19 07:30:10|527.16|523.06|527.24|523.14|527.24|523.14|527.15|523.05|13
1632036620000|2021-09-19 07:30:20|527.21|523.11|527.22|523.12|527.23|523.13|527.21|523.11|7
1632036630000|2021-09-19 07:30:30|527.21|523.11|527.13|523.03|527.21|523.11|527.13|523.03|5
1632036640000|2021-09-19 07:30:40|527.14|523.04|527.12|523.02|527.16|523.06|527.12|523.02|4
1632036650000|2021-09-19 07:30:50|527.11|523.01|527.12|523.02|527.14|523.04|527.11|523.01|7
1632036660000|2021-09-19 07:31:00|527.11|523.01|527.07|522.97|527.11|523.01|527.05|522.95|6
1632036670000|2021-09-19 07:31:10|527.06|522.96|527.03|522.93|527.06|522.96|526.99|522.89|5
1632036690000|2021-09-19 07:31:30|527|522.9|527.03|522.93|527.03|522.93|527|522.9|2
1632036700000|2021-09-19 07:31:40|526.99|522.89|527.01|522.91|527.01|522.91|526.98|522.88|4
1632036710000|2021-09-19 07:31:50|526.98|522.88|526.98|522.88|526.98|522.88|526.98|522.88|1
1632036720000|2021-09-19 07:32:00|526.99|522.89|526.98|522.88|526.99|522.89|526.97|522.87|4
1632036730000|2021-09-19 07:32:10|526.97|522.87|526.97|522.87|526.98|522.88|526.94|522.84|5
1632036740000|2021-09-19 07:32:20|527|522.9|527.04|522.94|527.04|522.94|527|522.9|4
1632036750000|2021-09-19 07:32:30|527.03|522.93|527.03|522.93|527.03|522.93|527.02|522.92|3
1632036760000|2021-09-19 07:32:40|527.07|522.97|527.06|522.96|527.07|522.97|527.06|522.96|2
1632036770000|2021-09-19 07:32:50|527.04|522.94|526.98|522.88|527.04|522.94|526.97|522.87|5
1632036780000|2021-09-19 07:33:00|527.03|522.93|526.96|522.86|527.03|522.93|526.95|522.85|6
1632036790000|2021-09-19 07:33:10|526.95|522.85|527.01|522.91|527.02|522.92|526.95|522.85|8
1632036800000|2021-09-19 07:33:20|527.04|522.94|527.03|522.93|527.05|522.95|526.98|522.88|8
1632036810000|2021-09-19 07:33:30|527.04|522.94|527.04|522.94|527.05|522.95|527.04|522.94|3
1632036820000|2021-09-19 07:33:40|527.05|522.95|527.03|522.93|527.05|522.95|527.02|522.92|15
1632036830000|2021-09-19 07:33:50|527.04|522.94|527.04|522.94|527.05|522.95|527.01|522.91|11
1632036840000|2021-09-19 07:34:00|527.05|522.95|527.05|522.95|527.05|522.95|526.99|522.89|21
1632036850000|2021-09-19 07:34:10|527.04|522.94|527.03|522.93|527.06|522.96|527.02|522.92|14
1632036860000|2021-09-19 07:34:20|527.04|522.94|527.04|522.94|527.06|522.96|527.03|522.93|11
1632036870000|2021-09-19 07:34:30|527.07|522.97|527.09|522.99|527.1|523|527.06|522.96|11
1632036880000|2021-09-19 07:34:40|527.1|523|527.17|523.07|527.17|523.07|527.09|522.99|6
1632036890000|2021-09-19 07:34:50|527.18|523.08|527.19|523.09|527.19|523.09|527.17|523.07|6
1632036900000|2021-09-19 07:35:00|527.2|523.1|527.26|523.16|527.26|523.16|527.2|523.1|5
1632036910000|2021-09-19 07:35:10|527.25|523.15|527.21|523.11|527.27|523.17|527.21|523.11|4
1632036920000|2021-09-19 07:35:20|527.22|523.12|527.16|523.06|527.22|523.12|527.15|523.05|7
1632036930000|2021-09-19 07:35:30|527.13|523.03|527.1|523|527.15|523.05|527.08|522.98|14
1632036940000|2021-09-19 07:35:40|527.11|523.01|527.07|522.97|527.11|523.01|527.05|522.95|19
1632036950000|2021-09-19 07:35:50|527.09|522.99|527.13|523.03|527.13|523.03|527.09|522.99|9
1632036960000|2021-09-19 07:36:00|527.12|523.02|527.08|522.98|527.13|523.03|527.05|522.95|20
1632036970000|2021-09-19 07:36:10|527.05|522.95|526.99|522.89|527.05|522.95|526.99|522.89|7
1632036980000|2021-09-19 07:36:20|527|522.9|527|522.9|527|522.9|526.99|522.89|3
1632036990000|2021-09-19 07:36:30|526.99|522.89|527|522.9|527|522.9|526.99|522.89|2
1632037000000|2021-09-19 07:36:40|526.99|522.89|526.93|522.83|527|522.9|526.93|522.83|3
1632037010000|2021-09-19 07:36:50|526.99|522.89|526.99|522.89|526.99|522.89|526.99|522.89|1
1632037020000|2021-09-19 07:37:00|526.98|522.88|527.03|522.93|527.05|522.95|526.94|522.84|8
1632037030000|2021-09-19 07:37:10|527.04|522.94|527.07|522.97|527.09|522.99|527.04|522.94|5
1632037040000|2021-09-19 07:37:20|527.06|522.96|527|522.9|527.06|522.96|527|522.9|5
1632037050000|2021-09-19 07:37:30|527.01|522.91|526.93|522.83|527.01|522.91|526.93|522.83|10
1632037070000|2021-09-19 07:37:50|526.94|522.84|526.88|522.78|526.94|522.84|526.88|522.78|5
1632037080000|2021-09-19 07:38:00|526.89|522.79|526.63|522.53|526.9|522.8|526.63|522.53|8
1632037090000|2021-09-19 07:38:10|526.62|522.52|526.5|522.4|526.62|522.52|526.49|522.39|7
1632037100000|2021-09-19 07:38:20|526.49|522.39|526.49|522.39|526.5|522.4|526.46|522.36|10
1632037110000|2021-09-19 07:38:30|526.5|522.4|526.43|522.33|526.5|522.4|526.42|522.32|17
1632037120000|2021-09-19 07:38:40|526.44|522.34|526.44|522.34|526.46|522.36|526.43|522.33|16
1632037130000|2021-09-19 07:38:50|526.45|522.35|526.52|522.42|526.52|522.42|526.45|522.35|11
1632037140000|2021-09-19 07:39:00|526.51|522.41|526.55|522.45|526.55|522.45|526.51|522.41|3
1632037150000|2021-09-19 07:39:10|526.56|522.46|526.56|522.46|526.57|522.47|526.56|522.46|5
1632037160000|2021-09-19 07:39:20|526.58|522.48|526.55|522.45|526.58|522.48|526.55|522.45|3
1632037170000|2021-09-19 07:39:30|526.56|522.46|526.55|522.45|526.59|522.49|526.55|522.45|17
1632037180000|2021-09-19 07:39:40|526.56|522.46|526.57|522.47|526.58|522.48|526.53|522.43|15
1632037190000|2021-09-19 07:39:50|526.56|522.46|526.63|522.53|526.69|522.59|526.56|522.46|16
1632037200000|2021-09-19 07:40:00|526.64|522.54|526.84|522.74|526.87|522.77|526.64|522.54|11
1632037210000|2021-09-19 07:40:10|526.85|522.75|526.87|522.77|526.89|522.79|526.85|522.75|6
1632037220000|2021-09-19 07:40:20|526.86|522.76|526.82|522.72|526.86|522.76|526.82|522.72|3
1632037230000|2021-09-19 07:40:30|526.81|522.71|526.93|522.83|526.99|522.89|526.81|522.71|20
1632037240000|2021-09-19 07:40:40|526.94|522.84|526.91|522.81|526.95|522.85|526.9|522.8|16
1632037250000|2021-09-19 07:40:50|526.92|522.82|526.94|522.84|526.94|522.84|526.89|522.79|14
1632037260000|2021-09-19 07:41:00|526.96|522.86|527.07|522.97|527.08|522.98|526.94|522.84|17
1632037270000|2021-09-19 07:41:10|527.05|522.95|527.03|522.93|527.08|522.98|527.02|522.92|10
1632037290000|2021-09-19 07:41:30|527.05|522.95|526.99|522.89|527.05|522.95|526.99|522.89|4
1632037300000|2021-09-19 07:41:40|527|522.9|527|522.9|527.01|522.91|526.99|522.89|17
1632037310000|2021-09-19 07:41:50|527.01|522.91|527.02|522.92|527.03|522.93|527|522.9|10
1632037320000|2021-09-19 07:42:00|527.07|522.97|527.07|522.97|527.08|522.98|527.07|522.97|3
1632037330000|2021-09-19 07:42:10|527.09|522.99|526.98|522.88|527.09|522.99|526.87|522.77|22
1632037340000|2021-09-19 07:42:20|526.97|522.87|526.89|522.79|526.97|522.87|526.89|522.79|9
1632037350000|2021-09-19 07:42:30|526.86|522.76|526.96|522.86|526.96|522.86|526.86|522.76|7
1632037360000|2021-09-19 07:42:40|526.95|522.85|527|522.9|527.01|522.91|526.95|522.85|18
1632037370000|2021-09-19 07:42:50|527.01|522.91|527.19|523.09|527.19|523.09|527.01|522.91|15
1632037380000|2021-09-19 07:43:00|527.2|523.1|527.18|523.08|527.22|523.12|527.18|523.08|14
1632037390000|2021-09-19 07:43:10|527.17|523.07|527.18|523.08|527.22|523.12|527.14|523.04|22
1632037400000|2021-09-19 07:43:20|527.2|523.1|527.06|522.96|527.2|523.1|527.06|522.96|10
1632037410000|2021-09-19 07:43:30|527.07|522.97|527.06|522.96|527.1|523|527.06|522.96|6
1632037420000|2021-09-19 07:43:40|527.05|522.95|527.06|522.96|527.06|522.96|527.04|522.94|4
1632037430000|2021-09-19 07:43:50|527.05|522.95|527.1|523|527.1|523|527.05|522.95|6
1632037440000|2021-09-19 07:44:00|527.08|522.98|527.06|522.96|527.1|523|527.05|522.95|8
1632037450000|2021-09-19 07:44:10|527.05|522.95|527.1|523|527.1|523|527.05|522.95|7
1632037470000|2021-09-19 07:44:30|527.09|522.99|527.05|522.95|527.1|523|527.05|522.95|5
1632037480000|2021-09-19 07:44:40|527.03|522.93|526.96|522.86|527.03|522.93|526.93|522.83|9
1632037490000|2021-09-19 07:44:50|526.95|522.85|526.9|522.8|526.95|522.85|526.89|522.79|6
1632037500000|2021-09-19 07:45:00|526.92|522.82|527|522.9|527.02|522.92|526.92|522.82|7
1632037510000|2021-09-19 07:45:10|527.01|522.91|526.83|522.73|527.13|523.03|526.83|522.73|21
1632037520000|2021-09-19 07:45:20|526.82|522.72|526.81|522.71|526.83|522.73|526.79|522.69|11
1632037530000|2021-09-19 07:45:30|526.78|522.68|526.58|522.48|526.8|522.7|526.58|522.48|14
1632037540000|2021-09-19 07:45:40|526.55|522.45|526.31|522.21|526.55|522.45|526.31|522.21|20
1632037550000|2021-09-19 07:45:50|526.29|522.19|526.06|521.96|526.29|522.19|526.06|521.96|13
1632037560000|2021-09-19 07:46:00|526.07|521.97|525.71|521.61|526.07|521.97|525.71|521.61|23
1632037570000|2021-09-19 07:46:10|525.7|521.6|525.54|521.44|525.7|521.6|525.54|521.44|12
1632037580000|2021-09-19 07:46:20|525.53|521.43|525.59|521.49|525.59|521.49|525.52|521.42|10
1632037590000|2021-09-19 07:46:30|525.6|521.5|525.56|521.46|525.7|521.6|525.56|521.46|15
1632037600000|2021-09-19 07:46:40|525.59|521.49|525.82|521.72|525.82|521.72|525.53|521.43|17
1632037610000|2021-09-19 07:46:50|525.81|521.71|525.91|521.81|526.02|521.92|525.73|521.63|25
1632037620000|2021-09-19 07:47:00|525.95|521.85|526.05|521.95|526.1|522|525.95|521.85|22
1632037630000|2021-09-19 07:47:10|526.06|521.96|526.06|521.96|526.06|521.96|526|521.9|12
1632037640000|2021-09-19 07:47:20|526.11|522.01|526.12|522.02|526.14|522.04|526.1|522|10
1632037650000|2021-09-19 07:47:30|526.13|522.03|526.17|522.07|526.17|522.07|526.12|522.02|9
1632037660000|2021-09-19 07:47:40|526.14|522.04|526.14|522.04|526.14|522.04|526.14|522.04|1
1632037670000|2021-09-19 07:47:50|526.1|522|526.02|521.92|526.1|522|526.01|521.91|10
1632037680000|2021-09-19 07:48:00|526|521.9|526|521.9|526.04|521.94|526|521.9|13
1632037690000|2021-09-19 07:48:10|526.01|521.91|526|521.9|526.02|521.92|526|521.9|3
1632037700000|2021-09-19 07:48:20|526.01|521.91|526.05|521.95|526.05|521.95|526.01|521.91|9
1632037710000|2021-09-19 07:48:30|526.04|521.94|526.01|521.91|526.08|521.98|526|521.9|7
1632037720000|2021-09-19 07:48:40|526.02|521.92|526.28|522.18|526.29|522.19|526.02|521.92|9
1632037730000|2021-09-19 07:48:50|526.29|522.19|526.41|522.31|526.41|522.31|526.29|522.19|6
1632037740000|2021-09-19 07:49:00|526.42|522.32|526.75|522.65|526.75|522.65|526.42|522.32|16
1632037750000|2021-09-19 07:49:10|526.73|522.63|526.91|522.81|526.91|522.81|526.73|522.63|9
1632037760000|2021-09-19 07:49:20|526.92|522.82|526.9|522.8|526.95|522.85|526.9|522.8|8
1632037770000|2021-09-19 07:49:30|526.89|522.79|526.88|522.78|526.9|522.8|526.87|522.77|10
1632037780000|2021-09-19 07:49:40|526.87|522.77|526.9|522.8|526.9|522.8|526.84|522.74|13
1632037790000|2021-09-19 07:49:50|526.89|522.79|526.93|522.83|526.93|522.83|526.89|522.79|6
1632037800000|2021-09-19 07:50:00|526.92|522.82|526.88|522.78|526.94|522.84|526.88|522.78|8
1632037810000|2021-09-19 07:50:10|526.87|522.77|526.86|522.76|526.87|522.77|526.79|522.69|15
1632037820000|2021-09-19 07:50:20|526.85|522.75|526.96|522.86|526.96|522.86|526.81|522.71|13
1632037830000|2021-09-19 07:50:30|526.97|522.87|526.99|522.89|526.99|522.89|526.94|522.84|4
1632037840000|2021-09-19 07:50:40|526.98|522.88|527.12|523.02|527.12|523.02|526.98|522.88|13
1632037850000|2021-09-19 07:50:50|527.13|523.03|527.17|523.07|527.17|523.07|527.13|523.03|5
1632037860000|2021-09-19 07:51:00|527.15|523.05|527.16|523.06|527.17|523.07|527.15|523.05|3
1632037880000|2021-09-19 07:51:20|527.15|523.05|527.16|523.06|527.16|523.06|527.14|523.04|4
1632037890000|2021-09-19 07:51:30|527.14|523.04|527.36|523.26|527.37|523.27|527.13|523.03|10
1632037900000|2021-09-19 07:51:40|527.37|523.27|527.51|523.41|527.55|523.45|527.37|523.27|16
1632037910000|2021-09-19 07:51:50|527.5|523.4|527.45|523.35|527.51|523.41|527.44|523.34|17
1632037920000|2021-09-19 07:52:00|527.46|523.36|527.45|523.35|527.46|523.36|527.45|523.35|2
1632037930000|2021-09-19 07:52:10|527.44|523.34|527.54|523.44|527.54|523.44|527.43|523.33|7
1632037940000|2021-09-19 07:52:20|527.5|523.4|527.48|523.38|527.5|523.4|527.48|523.38|3
1632037950000|2021-09-19 07:52:30|527.49|523.39|527.6|523.5|527.71|523.61|527.49|523.39|17
1632037960000|2021-09-19 07:52:40|527.61|523.51|527.65|523.55|527.65|523.55|527.58|523.48|12
1632037970000|2021-09-19 07:52:50|527.66|523.56|527.78|523.68|527.78|523.68|527.66|523.56|18
1632037980000|2021-09-19 07:53:00|527.79|523.69|527.8|523.7|527.92|523.82|527.79|523.69|22
1632037990000|2021-09-19 07:53:10|527.74|523.64|527.76|523.66|527.78|523.68|527.72|523.62|12
1632038000000|2021-09-19 07:53:20|527.74|523.64|528.1|524|528.1|524|527.73|523.63|14
1632038010000|2021-09-19 07:53:30|528.09|523.99|528.08|523.98|528.18|524.08|528.08|523.98|15
1632038020000|2021-09-19 07:53:40|528.07|523.97|528.06|523.96|528.07|523.97|528.05|523.95|4
1632038030000|2021-09-19 07:53:50|528.03|523.93|527.77|523.67|528.04|523.94|527.77|523.67|10
1632038040000|2021-09-19 07:54:00|527.76|523.66|527.78|523.68|527.79|523.69|527.76|523.66|6
1632038050000|2021-09-19 07:54:10|527.76|523.66|527.79|523.69|527.79|523.69|527.72|523.62|16
1632038060000|2021-09-19 07:54:20|527.8|523.7|527.94|523.84|527.94|523.84|527.8|523.7|17
1632038070000|2021-09-19 07:54:30|527.92|523.82|527.86|523.76|527.94|523.84|527.84|523.74|16
1632038080000|2021-09-19 07:54:40|527.85|523.75|527.79|523.69|527.85|523.75|527.79|523.69|7
1632038090000|2021-09-19 07:54:50|527.76|523.66|527.75|523.65|527.77|523.67|527.75|523.65|5
1632038100000|2021-09-19 07:55:00|527.77|523.67|527.95|523.85|527.95|523.85|527.77|523.67|9
1632038110000|2021-09-19 07:55:10|527.96|523.86|527.98|523.88|527.98|523.88|527.93|523.83|6
1632038120000|2021-09-19 07:55:20|527.99|523.89|528.02|523.92|528.05|523.95|527.98|523.88|18
1632038130000|2021-09-19 07:55:30|528.03|523.93|527.95|523.85|528.03|523.93|527.95|523.85|9
1632038140000|2021-09-19 07:55:40|527.93|523.83|527.9|523.8|527.93|523.83|527.81|523.71|19
1632038150000|2021-09-19 07:55:50|527.89|523.79|527.85|523.75|527.89|523.79|527.82|523.72|8
1632038160000|2021-09-19 07:56:00|527.84|523.74|527.9|523.8|527.94|523.84|527.84|523.74|11
1632038170000|2021-09-19 07:56:10|527.89|523.79|527.89|523.79|527.93|523.83|527.89|523.79|10
1632038180000|2021-09-19 07:56:20|527.9|523.8|528.01|523.91|528.02|523.92|527.9|523.8|21
1632038190000|2021-09-19 07:56:30|528.05|523.95|528.09|523.99|528.09|523.99|528.04|523.94|9
1632038200000|2021-09-19 07:56:40|528.1|524|528.12|524.02|528.13|524.03|528.08|523.98|17
1632038210000|2021-09-19 07:56:50|528.07|523.97|528.13|524.03|528.13|524.03|528.07|523.97|8
1632038220000|2021-09-19 07:57:00|528.12|524.02|528.29|524.19|528.29|524.19|528.11|524.01|9
1632038230000|2021-09-19 07:57:10|528.26|524.16|528.25|524.15|528.26|524.16|528.22|524.12|8
1632038240000|2021-09-19 07:57:20|528.35|524.25|528.32|524.22|528.35|524.25|528.31|524.21|6
1632038250000|2021-09-19 07:57:30|528.37|524.27|528.11|524.01|528.37|524.27|527.97|523.87|24
1632038260000|2021-09-19 07:57:40|528.06|523.96|527.98|523.88|528.07|523.97|527.98|523.88|8
1632038270000|2021-09-19 07:57:50|527.97|523.87|527.89|523.79|527.97|523.87|527.89|523.79|9
1632038280000|2021-09-19 07:58:00|527.87|523.77|527.76|523.66|527.88|523.78|527.71|523.61|10
1632038290000|2021-09-19 07:58:10|527.75|523.65|527.67|523.57|527.75|523.65|527.67|523.57|10
1632038300000|2021-09-19 07:58:20|527.66|523.56|527.62|523.52|527.67|523.57|527.57|523.47|14
1632038310000|2021-09-19 07:58:30|527.61|523.51|527.54|523.44|527.61|523.51|527.52|523.42|8
1632038320000|2021-09-19 07:58:40|527.53|523.43|527.5|523.4|527.55|523.45|527.49|523.39|15
1632038330000|2021-09-19 07:58:50|527.52|523.42|527.66|523.56|527.69|523.59|527.48|523.38|13
1632038340000|2021-09-19 07:59:00|527.67|523.57|527.86|523.76|527.93|523.83|527.66|523.56|13
1632038350000|2021-09-19 07:59:10|527.83|523.73|527.76|523.66|527.83|523.73|527.76|523.66|22
1632038360000|2021-09-19 07:59:20|527.77|523.67|527.91|523.81|527.93|523.83|527.76|523.66|20
1632038370000|2021-09-19 07:59:30|527.86|523.76|528|523.9|528|523.9|527.74|523.64|14
1632038380000|2021-09-19 07:59:40|528.01|523.91|528.04|523.94|528.05|523.95|528|523.9|9
1632038390000|2021-09-19 07:59:50|528.07|523.97|528.07|523.97|528.07|523.97|528.04|523.94|10
1632038400000|2021-09-19 08:00:00|528.06|523.96|528.08|523.98|528.08|523.98|528.04|523.94|5
1632038410000|2021-09-19 08:00:10|528.07|523.97|528.31|524.21|528.34|524.24|528.07|523.97|29
1632038420000|2021-09-19 08:00:20|528.25|524.15|528.29|524.19|528.32|524.22|528.21|524.11|21
1632038430000|2021-09-19 08:00:30|528.3|524.2|528.32|524.22|528.33|524.23|528.29|524.19|12
1632038440000|2021-09-19 08:00:40|528.31|524.21|528.27|524.17|528.33|524.23|528.24|524.14|13
1632038450000|2021-09-19 08:00:50|528.25|524.15|528.24|524.14|528.26|524.16|528.24|524.14|8
1632038460000|2021-09-19 08:01:00|528.26|524.16|528.19|524.09|528.26|524.16|528.17|524.07|7
1632038470000|2021-09-19 08:01:10|528.17|524.07|528.14|524.04|528.17|524.07|528.14|524.04|5
1632038480000|2021-09-19 08:01:20|528.18|524.08|528.19|524.09|528.19|524.09|528.18|524.08|2
1632038490000|2021-09-19 08:01:30|528.18|524.08|528.18|524.08|528.2|524.1|528.18|524.08|4
1632038500000|2021-09-19 08:01:40|528.19|524.09|528.19|524.09|528.2|524.1|528.18|524.08|4
1632038510000|2021-09-19 08:01:50|528.18|524.08|528.34|524.24|528.34|524.24|528.18|524.08|13
1632038520000|2021-09-19 08:02:00|528.32|524.22|528.31|524.21|528.35|524.25|528.21|524.11|16
1632038530000|2021-09-19 08:02:10|528.3|524.2|528.21|524.11|528.31|524.21|528.21|524.11|13
1632038540000|2021-09-19 08:02:20|528.22|524.12|528.01|523.91|528.22|524.12|528.01|523.91|18
1632038550000|2021-09-19 08:02:30|528.02|523.92|527.95|523.85|528.06|523.96|527.94|523.84|15
1632038560000|2021-09-19 08:02:40|527.91|523.81|527.73|523.63|527.91|523.81|527.72|523.62|16
1632038570000|2021-09-19 08:02:50|527.76|523.66|527.89|523.79|527.9|523.8|527.72|523.62|15
1632038580000|2021-09-19 08:03:00|527.9|523.8|527.95|523.85|527.95|523.85|527.87|523.77|9
1632038590000|2021-09-19 08:03:10|527.96|523.86|528.02|523.92|528.1|524|527.96|523.86|19
1632038600000|2021-09-19 08:03:20|528.03|523.93|527.99|523.89|528.03|523.93|527.94|523.84|14
1632038610000|2021-09-19 08:03:30|528|523.9|527.99|523.89|528.01|523.91|527.97|523.87|10
1632038620000|2021-09-19 08:03:40|527.98|523.88|527.98|523.88|527.99|523.89|527.95|523.85|14
1632038630000|2021-09-19 08:03:50|527.96|523.86|527.98|523.88|528|523.9|527.96|523.86|7
1632038640000|2021-09-19 08:04:00|528|523.9|528.03|523.93|528.07|523.97|528|523.9|13
1632038650000|2021-09-19 08:04:10|528.02|523.92|528.01|523.91|528.03|523.93|527.98|523.88|6
1632038660000|2021-09-19 08:04:20|527.99|523.89|527.97|523.87|527.99|523.89|527.97|523.87|3
1632038670000|2021-09-19 08:04:30|527.96|523.86|527.92|523.82|527.96|523.86|527.92|523.82|7
1632038680000|2021-09-19 08:04:40|527.93|523.83|527.92|523.82|527.94|523.84|527.92|523.82|9
1632038690000|2021-09-19 08:04:50|527.9|523.8|527.83|523.73|527.92|523.82|527.83|523.73|9
1632038700000|2021-09-19 08:05:00|527.81|523.71|527.98|523.88|527.98|523.88|527.8|523.7|11
1632038710000|2021-09-19 08:05:10|527.97|523.87|528.17|524.07|528.17|524.07|527.97|523.87|13
1632038720000|2021-09-19 08:05:20|528.16|524.06|528.53|524.43|528.53|524.43|528.16|524.06|16
1632038730000|2021-09-19 08:05:30|528.54|524.44|529.02|524.92|529.02|524.92|528.52|524.42|20
1632038740000|2021-09-19 08:05:40|529.03|524.93|529.56|525.46|529.85|525.75|529.03|524.93|28
1632038750000|2021-09-19 08:05:50|529.57|525.47|529.5|525.4|529.71|525.61|529.5|525.4|20
1632038760000|2021-09-19 08:06:00|529.45|525.35|529.24|525.14|529.45|525.35|529.17|525.07|18
1632038770000|2021-09-19 08:06:10|529.23|525.13|529.4|525.3|529.4|525.3|529.22|525.12|20
1632038780000|2021-09-19 08:06:20|529.41|525.31|529.44|525.34|529.52|525.42|529.4|525.3|21
1632038790000|2021-09-19 08:06:30|529.46|525.36|529.52|525.42|529.52|525.42|529.45|525.35|18
1632038800000|2021-09-19 08:06:40|529.51|525.41|529.52|525.42|529.52|525.42|529.51|525.41|12
1632038810000|2021-09-19 08:06:50|529.51|525.41|529.52|525.42|529.54|525.44|529.48|525.38|22
1632038820000|2021-09-19 08:07:00|529.51|525.41|529.41|525.31|529.52|525.42|529.41|525.31|16
1632038830000|2021-09-19 08:07:10|529.39|525.29|529.3|525.2|529.39|525.29|529.3|525.2|25
1632038840000|2021-09-19 08:07:20|529.31|525.21|529.24|525.14|529.31|525.21|529.23|525.13|12
1632038850000|2021-09-19 08:07:30|529.26|525.16|529.29|525.19|529.32|525.22|529.26|525.16|11
1632038860000|2021-09-19 08:07:40|529.3|525.2|529.38|525.28|529.38|525.28|529.29|525.19|11
1632038870000|2021-09-19 08:07:50|529.37|525.27|529.33|525.23|529.4|525.3|529.33|525.23|11
1632038880000|2021-09-19 08:08:00|529.32|525.22|529.29|525.19|529.32|525.22|529.2|525.1|20
1632038890000|2021-09-19 08:08:10|529.27|525.17|528.89|524.79|529.29|525.19|528.88|524.78|26
1632038900000|2021-09-19 08:08:20|528.87|524.77|528.76|524.66|528.87|524.77|528.68|524.58|21
1632038910000|2021-09-19 08:08:30|528.77|524.67|528.71|524.61|528.77|524.67|528.7|524.6|16
1632038920000|2021-09-19 08:08:40|528.72|524.62|528.7|524.6|528.74|524.64|528.7|524.6|15
1632038930000|2021-09-19 08:08:50|528.72|524.62|528.92|524.82|528.92|524.82|528.7|524.6|16
1632038940000|2021-09-19 08:09:00|528.95|524.85|528.97|524.87|528.97|524.87|528.91|524.81|7
1632038950000|2021-09-19 08:09:10|528.91|524.81|528.99|524.89|528.99|524.89|528.91|524.81|14
1632038960000|2021-09-19 08:09:20|529|524.9|529.03|524.93|529.04|524.94|528.98|524.88|12
1632038970000|2021-09-19 08:09:30|529.04|524.94|529.05|524.95|529.08|524.98|529.01|524.91|13
1632038980000|2021-09-19 08:09:40|529.03|524.93|529.05|524.95|529.07|524.97|529.03|524.93|8
1632038990000|2021-09-19 08:09:50|529.06|524.96|529.06|524.96|529.11|525.01|529.05|524.95|11
1632039000000|2021-09-19 08:10:00|529.08|524.98|529.1|525|529.2|525.1|529.08|524.98|11
1632039010000|2021-09-19 08:10:10|529.11|525.01|529.09|524.99|529.2|525.1|529.09|524.99|15
1632039020000|2021-09-19 08:10:20|529.1|525|529.1|525|529.11|525.01|529.1|525|3
1632039030000|2021-09-19 08:10:30|529.06|524.96|529.07|524.97|529.07|524.97|529.06|524.96|2
1632039040000|2021-09-19 08:10:40|529.06|524.96|528.82|524.72|529.06|524.96|528.81|524.71|24
1632039050000|2021-09-19 08:10:50|528.8|524.7|528.59|524.49|528.82|524.72|528.59|524.49|24
1632039060000|2021-09-19 08:11:00|528.57|524.47|528.61|524.51|528.61|524.51|528.51|524.41|17
1632039070000|2021-09-19 08:11:10|528.6|524.5|528.68|524.58|528.69|524.59|528.6|524.5|11
1632039080000|2021-09-19 08:11:20|528.74|524.64|528.82|524.72|528.85|524.75|528.74|524.64|16
1632039090000|2021-09-19 08:11:30|528.84|524.74|528.91|524.81|528.93|524.83|528.82|524.72|14
1632039100000|2021-09-19 08:11:40|528.92|524.82|528.83|524.73|528.92|524.82|528.81|524.71|12
1632039110000|2021-09-19 08:11:50|528.82|524.72|528.87|524.77|528.88|524.78|528.82|524.72|15
1632039120000|2021-09-19 08:12:00|528.88|524.78|528.87|524.77|528.89|524.79|528.87|524.77|13
1632039130000|2021-09-19 08:12:10|528.86|524.76|528.97|524.87|528.97|524.87|528.86|524.76|11
1632039140000|2021-09-19 08:12:20|528.99|524.89|528.96|524.86|528.99|524.89|528.94|524.84|17
1632039150000|2021-09-19 08:12:30|528.95|524.85|528.66|524.56|528.97|524.87|528.66|524.56|20
1632039160000|2021-09-19 08:12:40|528.67|524.57|528.62|524.52|528.67|524.57|528.62|524.52|13
1632039170000|2021-09-19 08:12:50|528.63|524.53|528.63|524.53|528.65|524.55|528.62|524.52|11
1632039180000|2021-09-19 08:13:00|528.65|524.55|528.59|524.49|528.66|524.56|528.58|524.48|15
1632039190000|2021-09-19 08:13:10|528.58|524.48|528.54|524.44|528.58|524.48|528.54|524.44|3
1632039200000|2021-09-19 08:13:20|528.56|524.46|528.56|524.46|528.57|524.47|528.54|524.44|5
1632039210000|2021-09-19 08:13:30|528.55|524.45|528.55|524.45|528.55|524.45|528.53|524.43|6
1632039220000|2021-09-19 08:13:40|528.54|524.44|528.51|524.41|528.56|524.46|528.51|524.41|9
1632039230000|2021-09-19 08:13:50|528.5|524.4|528.24|524.14|528.5|524.4|528.24|524.14|14
1632039240000|2021-09-19 08:14:00|528.22|524.12|528.54|524.44|528.54|524.44|528.2|524.1|19
1632039250000|2021-09-19 08:14:10|528.61|524.51|528.71|524.61|528.8|524.7|528.61|524.51|21
1632039260000|2021-09-19 08:14:20|528.72|524.62|528.66|524.56|528.73|524.63|528.66|524.56|7
1632039270000|2021-09-19 08:14:30|528.68|524.58|528.61|524.51|528.68|524.58|528.59|524.49|19
1632039280000|2021-09-19 08:14:40|528.6|524.5|528.59|524.49|528.61|524.51|528.58|524.48|12
1632039290000|2021-09-19 08:14:50|528.61|524.51|528.53|524.43|528.61|524.51|528.53|524.43|7
1632039300000|2021-09-19 08:15:00|528.51|524.41|528.55|524.45|528.56|524.46|528.5|524.4|14
1632039310000|2021-09-19 08:15:10|528.56|524.46|528.57|524.47|528.59|524.49|528.56|524.46|13
1632039320000|2021-09-19 08:15:20|528.58|524.48|528.7|524.6|528.7|524.6|528.58|524.48|9
1632039330000|2021-09-19 08:15:30|528.69|524.59|528.6|524.5|528.7|524.6|528.59|524.49|20
1632039340000|2021-09-19 08:15:40|528.59|524.49|528.45|524.35|528.59|524.49|528.45|524.35|11
1632039350000|2021-09-19 08:15:50|528.46|524.36|528.45|524.35|528.46|524.36|528.45|524.35|10
1632039360000|2021-09-19 08:16:00|528.46|524.36|528.44|524.34|528.54|524.44|528.42|524.32|13
1632039370000|2021-09-19 08:16:10|528.46|524.36|528.27|524.17|528.46|524.36|528.26|524.16|22
1632039380000|2021-09-19 08:16:20|528.26|524.16|527.96|523.86|528.27|524.17|527.96|523.86|22
1632039390000|2021-09-19 08:16:30|527.97|523.87|528.14|524.04|528.15|524.05|527.95|523.85|18
1632039400000|2021-09-19 08:16:40|528.15|524.05|528|523.9|528.15|524.05|528|523.9|16
1632039410000|2021-09-19 08:16:50|527.99|523.89|527.93|523.83|528|523.9|527.92|523.82|9
1632039420000|2021-09-19 08:17:00|527.88|523.78|527.94|523.84|527.95|523.85|527.81|523.71|22
1632039430000|2021-09-19 08:17:10|527.97|523.87|527.94|523.84|527.99|523.89|527.92|523.82|18
1632039440000|2021-09-19 08:17:20|527.93|523.83|527.91|523.81|527.94|523.84|527.91|523.81|14
1632039450000|2021-09-19 08:17:30|527.92|523.82|527.91|523.81|527.93|523.83|527.91|523.81|14
1632039460000|2021-09-19 08:17:40|527.92|523.82|527.91|523.81|527.93|523.83|527.91|523.81|10
1632039470000|2021-09-19 08:17:50|527.93|523.83|528.03|523.93|528.06|523.96|527.91|523.81|17
1632039480000|2021-09-19 08:18:00|528.04|523.94|528.23|524.13|528.23|524.13|528.02|523.92|23
1632039490000|2021-09-19 08:18:10|528.26|524.16|528.39|524.29|528.4|524.3|528.26|524.16|20
1632039500000|2021-09-19 08:18:20|528.4|524.3|528.42|524.32|528.54|524.44|528.4|524.3|24
1632039510000|2021-09-19 08:18:30|528.43|524.33|528.38|524.28|528.43|524.33|528.38|524.28|20
1632039520000|2021-09-19 08:18:40|528.39|524.29|528.42|524.32|528.42|524.32|528.38|524.28|12
1632039530000|2021-09-19 08:18:50|528.41|524.31|528.41|524.31|528.42|524.32|528.41|524.31|15
1632039540000|2021-09-19 08:19:00|528.42|524.32|528.4|524.3|528.42|524.32|528.39|524.29|16
1632039550000|2021-09-19 08:19:10|528.38|524.28|528.39|524.29|528.39|524.29|528.34|524.24|7
1632039560000|2021-09-19 08:19:20|528.38|524.28|528.44|524.34|528.44|524.34|528.37|524.27|10
1632039570000|2021-09-19 08:19:30|528.45|524.35|528.49|524.39|528.51|524.41|528.43|524.33|13
1632039580000|2021-09-19 08:19:40|528.48|524.38|528.49|524.39|528.5|524.4|528.48|524.38|6
1632039590000|2021-09-19 08:19:50|528.48|524.38|528.75|524.65|528.76|524.66|528.48|524.38|14
1632039600000|2021-09-19 08:20:00|528.76|524.66|528.82|524.72|528.82|524.72|528.76|524.66|11
1632039610000|2021-09-19 08:20:10|528.81|524.71|528.84|524.74|528.85|524.75|528.81|524.71|8
1632039620000|2021-09-19 08:20:20|528.85|524.75|528.75|524.65|528.87|524.77|528.75|524.65|16
1632039630000|2021-09-19 08:20:30|528.76|524.66|528.76|524.66|528.76|524.66|528.74|524.64|4
1632039640000|2021-09-19 08:20:40|528.77|524.67|528.78|524.68|528.81|524.71|528.76|524.66|12
1632039650000|2021-09-19 08:20:50|528.77|524.67|528.8|524.7|528.84|524.74|528.77|524.67|14
1632039660000|2021-09-19 08:21:00|528.76|524.66|528.83|524.73|528.84|524.74|528.76|524.66|11
1632039670000|2021-09-19 08:21:10|528.82|524.72|528.82|524.72|528.82|524.72|528.82|524.72|1
1632039680000|2021-09-19 08:21:20|528.81|524.71|528.87|524.77|528.88|524.78|528.8|524.7|13
1632039690000|2021-09-19 08:21:30|528.88|524.78|528.9|524.8|528.92|524.82|528.88|524.78|11
1632039700000|2021-09-19 08:21:40|528.91|524.81|528.85|524.75|528.92|524.82|528.85|524.75|13
1632039710000|2021-09-19 08:21:50|528.84|524.74|528.82|524.72|528.84|524.74|528.82|524.72|7
1632039720000|2021-09-19 08:22:00|528.84|524.74|528.83|524.73|528.84|524.74|528.82|524.72|7
1632039730000|2021-09-19 08:22:10|528.86|524.76|528.88|524.78|528.89|524.79|528.86|524.76|10
1632039740000|2021-09-19 08:22:20|528.87|524.77|528.89|524.79|528.89|524.79|528.87|524.77|5
1632039750000|2021-09-19 08:22:30|528.88|524.78|528.88|524.78|528.89|524.79|528.87|524.77|5
1632039760000|2021-09-19 08:22:40|528.89|524.79|528.9|524.8|528.9|524.8|528.88|524.78|4
1632039770000|2021-09-19 08:22:50|528.88|524.78|528.89|524.79|528.89|524.79|528.85|524.75|10
1632039780000|2021-09-19 08:23:00|528.88|524.78|528.91|524.81|528.91|524.81|528.88|524.78|7
1632039790000|2021-09-19 08:23:10|528.89|524.79|528.89|524.79|528.91|524.81|528.88|524.78|11
1632039800000|2021-09-19 08:23:20|528.91|524.81|528.87|524.77|528.91|524.81|528.87|524.77|10
1632039810000|2021-09-19 08:23:30|528.86|524.76|529|524.9|529.01|524.91|528.86|524.76|14
1632039820000|2021-09-19 08:23:40|528.98|524.88|529.04|524.94|529.04|524.94|528.98|524.88|12
1632039830000|2021-09-19 08:23:50|529.03|524.93|529.04|524.94|529.05|524.95|529.03|524.93|4
1632039840000|2021-09-19 08:24:00|529.05|524.95|529.02|524.92|529.05|524.95|529.01|524.91|10
1632039850000|2021-09-19 08:24:10|529|524.9|529.03|524.93|529.04|524.94|529|524.9|14
1632039860000|2021-09-19 08:24:20|529.02|524.92|528.96|524.86|529.02|524.92|528.96|524.86|5
1632039870000|2021-09-19 08:24:30|528.95|524.85|528.94|524.84|528.95|524.85|528.81|524.71|17
1632039880000|2021-09-19 08:24:40|529.02|524.92|529.01|524.91|529.04|524.94|528.96|524.86|13
1632039890000|2021-09-19 08:24:50|529|524.9|529.04|524.94|529.06|524.96|529|524.9|4
1632039900000|2021-09-19 08:25:00|529.03|524.93|529|524.9|529.04|524.94|528.99|524.89|18
1632039910000|2021-09-19 08:25:10|529.01|524.91|528.98|524.88|529.01|524.91|528.98|524.88|3
1632039920000|2021-09-19 08:25:20|528.99|524.89|529.01|524.91|529.01|524.91|528.97|524.87|8
1632039930000|2021-09-19 08:25:30|529.03|524.93|529.11|525.01|529.13|525.03|529.03|524.93|16
1632039940000|2021-09-19 08:25:40|529.1|525|529.1|525|529.12|525.02|529.1|525|6
1632039950000|2021-09-19 08:25:50|529.11|525.01|529.14|525.04|529.15|525.05|529.1|525|15
1632039960000|2021-09-19 08:26:00|529.1|525|529|524.9|529.1|525|528.91|524.81|15
1632039970000|2021-09-19 08:26:10|529.02|524.92|529.02|524.92|529.04|524.94|529|524.9|10
1632039980000|2021-09-19 08:26:20|529.01|524.91|528.99|524.89|529.01|524.91|528.99|524.89|7
1632039990000|2021-09-19 08:26:30|529|524.9|528.99|524.89|529.01|524.91|528.99|524.89|6
1632040000000|2021-09-19 08:26:40|529|524.9|528.97|524.87|529.02|524.92|528.97|524.87|9
1632040010000|2021-09-19 08:26:50|529|524.9|529|524.9|529|524.9|529|524.9|1
1632040020000|2021-09-19 08:27:00|528.98|524.88|528.99|524.89|529.01|524.91|528.98|524.88|6
1632040030000|2021-09-19 08:27:10|529|524.9|528.99|524.89|529|524.9|528.98|524.88|4
1632040040000|2021-09-19 08:27:20|528.98|524.88|528.82|524.72|528.98|524.88|528.81|524.71|18
1632040050000|2021-09-19 08:27:30|528.81|524.71|528.69|524.59|528.81|524.71|528.69|524.59|12
1632040060000|2021-09-19 08:27:40|528.68|524.58|528.6|524.5|528.68|524.58|528.58|524.48|18
1632040070000|2021-09-19 08:27:50|528.59|524.49|528.65|524.55|528.71|524.61|528.54|524.44|22
1632040080000|2021-09-19 08:28:00|528.64|524.54|528.75|524.65|528.75|524.65|528.64|524.54|12
1632040090000|2021-09-19 08:28:10|528.78|524.68|528.71|524.61|528.79|524.69|528.7|524.6|14
1632040100000|2021-09-19 08:28:20|528.7|524.6|528.61|524.51|528.7|524.6|528.6|524.5|7
1632040110000|2021-09-19 08:28:30|528.6|524.5|528.62|524.52|528.62|524.52|528.6|524.5|17
1632040120000|2021-09-19 08:28:40|528.61|524.51|528.79|524.69|528.79|524.69|528.6|524.5|16
1632040130000|2021-09-19 08:28:50|528.77|524.67|528.78|524.68|528.79|524.69|528.76|524.66|13
1632040140000|2021-09-19 08:29:00|528.79|524.69|528.76|524.66|528.79|524.69|528.73|524.63|13
1632040150000|2021-09-19 08:29:10|528.77|524.67|528.71|524.61|528.77|524.67|528.71|524.61|5
1632040160000|2021-09-19 08:29:20|528.72|524.62|528.73|524.63|528.75|524.65|528.71|524.61|10
1632040170000|2021-09-19 08:29:30|528.74|524.64|528.73|524.63|528.74|524.64|528.72|524.62|3
1632040180000|2021-09-19 08:29:40|528.74|524.64|528.72|524.62|528.74|524.64|528.72|524.62|3
1632040190000|2021-09-19 08:29:50|528.73|524.63|528.62|524.52|528.74|524.64|528.61|524.51|8
1632040200000|2021-09-19 08:30:00|528.63|524.53|528.6|524.5|528.67|524.57|528.58|524.48|12
1632040210000|2021-09-19 08:30:10|528.59|524.49|528.58|524.48|528.6|524.5|528.58|524.48|7
1632040220000|2021-09-19 08:30:20|528.51|524.41|528.72|524.62|528.74|524.64|528.49|524.39|16
1632040230000|2021-09-19 08:30:30|528.73|524.63|528.89|524.79|528.89|524.79|528.73|524.63|17
1632040240000|2021-09-19 08:30:40|528.9|524.8|529.05|524.95|529.13|525.03|528.9|524.8|17
1632040250000|2021-09-19 08:30:50|529.04|524.94|528.83|524.73|529.04|524.94|528.81|524.71|16
1632040260000|2021-09-19 08:31:00|528.82|524.72|528.84|524.74|528.92|524.82|528.82|524.72|15
1632040270000|2021-09-19 08:31:10|528.85|524.75|528.89|524.79|528.92|524.82|528.8|524.7|15
1632040280000|2021-09-19 08:31:20|528.87|524.77|528.87|524.77|528.9|524.8|528.85|524.75|17
1632040290000|2021-09-19 08:31:30|528.9|524.8|528.94|524.84|528.95|524.85|528.88|524.78|13
1632040300000|2021-09-19 08:31:40|528.95|524.85|528.99|524.89|528.99|524.89|528.93|524.83|10
1632040310000|2021-09-19 08:31:50|529|524.9|528.95|524.85|529.02|524.92|528.95|524.85|19
1632040320000|2021-09-19 08:32:00|528.96|524.86|528.93|524.83|528.97|524.87|528.92|524.82|8
1632040330000|2021-09-19 08:32:10|528.94|524.84|528.96|524.86|528.98|524.88|528.94|524.84|7
1632040340000|2021-09-19 08:32:20|528.95|524.85|528.93|524.83|528.95|524.85|528.93|524.83|5
1632040350000|2021-09-19 08:32:30|528.94|524.84|528.96|524.86|528.96|524.86|528.94|524.84|2
1632040360000|2021-09-19 08:32:40|528.95|524.85|528.98|524.88|528.98|524.88|528.95|524.85|2
1632040370000|2021-09-19 08:32:50|528.99|524.89|528.99|524.89|528.99|524.89|528.98|524.88|3
1632040380000|2021-09-19 08:33:00|529|524.9|528.99|524.89|529|524.9|528.99|524.89|4
1632040390000|2021-09-19 08:33:10|529.01|524.91|529.06|524.96|529.07|524.97|529.01|524.91|3
1632040400000|2021-09-19 08:33:20|529.04|524.94|529.04|524.94|529.04|524.94|529.02|524.92|7
1632040410000|2021-09-19 08:33:30|529.03|524.93|529.02|524.92|529.03|524.93|528.98|524.88|10
1632040420000|2021-09-19 08:33:40|529.01|524.91|529.02|524.92|529.06|524.96|529|524.9|13
1632040430000|2021-09-19 08:33:50|529.03|524.93|529|524.9|529.03|524.93|529|524.9|6
1632040440000|2021-09-19 08:34:00|529.02|524.92|528.91|524.81|529.02|524.92|528.91|524.81|13
1632040450000|2021-09-19 08:34:10|528.92|524.82|528.92|524.82|528.94|524.84|528.92|524.82|4
1632040460000|2021-09-19 08:34:20|528.93|524.83|528.89|524.79|528.98|524.88|528.88|524.78|15
1632040470000|2021-09-19 08:34:30|528.88|524.78|528.89|524.79|528.91|524.81|528.86|524.76|16
1632040480000|2021-09-19 08:34:40|528.91|524.81|528.95|524.85|528.95|524.85|528.89|524.79|11
1632040490000|2021-09-19 08:34:50|528.93|524.83|528.94|524.84|528.96|524.86|528.93|524.83|7
1632040500000|2021-09-19 08:35:00|528.96|524.86|528.96|524.86|528.96|524.86|528.92|524.82|10
1632040510000|2021-09-19 08:35:10|528.93|524.83|528.92|524.82|528.94|524.84|528.92|524.82|4
1632040520000|2021-09-19 08:35:20|528.95|524.85|528.93|524.83|528.95|524.85|528.91|524.81|7
1632040530000|2021-09-19 08:35:30|528.92|524.82|528.99|524.89|528.99|524.89|528.91|524.81|9
1632040540000|2021-09-19 08:35:40|528.98|524.88|528.89|524.79|528.99|524.89|528.88|524.78|19
1632040550000|2021-09-19 08:35:50|528.9|524.8|528.91|524.81|528.92|524.82|528.9|524.8|4
1632040560000|2021-09-19 08:36:00|528.92|524.82|528.91|524.81|528.93|524.83|528.91|524.81|8
1632040570000|2021-09-19 08:36:10|528.9|524.8|528.94|524.84|528.94|524.84|528.9|524.8|11
1632040580000|2021-09-19 08:36:20|528.93|524.83|528.91|524.81|528.93|524.83|528.9|524.8|8
1632040590000|2021-09-19 08:36:30|528.9|524.8|528.91|524.81|528.93|524.83|528.82|524.72|17
1632040600000|2021-09-19 08:36:40|528.92|524.82|528.95|524.85|528.98|524.88|528.91|524.81|18
1632040610000|2021-09-19 08:36:50|528.96|524.86|528.98|524.88|528.98|524.88|528.92|524.82|13
1632040620000|2021-09-19 08:37:00|528.97|524.87|529.07|524.97|529.07|524.97|528.94|524.84|15
1632040630000|2021-09-19 08:37:10|529.04|524.94|529.09|524.99|529.12|525.02|529.04|524.94|18
1632040640000|2021-09-19 08:37:20|529.06|524.96|529.03|524.93|529.16|525.06|529.02|524.92|20
1632040650000|2021-09-19 08:37:30|529.02|524.92|529|524.9|529.03|524.93|528.97|524.87|15
1632040660000|2021-09-19 08:37:40|528.99|524.89|529.02|524.92|529.02|524.92|528.99|524.89|7
1632040670000|2021-09-19 08:37:50|529.01|524.91|529.01|524.91|529.02|524.92|529|524.9|6
1632040680000|2021-09-19 08:38:00|529|524.9|529.01|524.91|529.02|524.92|528.99|524.89|8
1632040690000|2021-09-19 08:38:10|529.02|524.92|529.01|524.91|529.04|524.94|529|524.9|14
1632040700000|2021-09-19 08:38:20|529|524.9|529|524.9|529.02|524.92|529|524.9|9
1632040710000|2021-09-19 08:38:30|528.99|524.89|529.05|524.95|529.05|524.95|528.99|524.89|16
1632040720000|2021-09-19 08:38:40|529.06|524.96|529.05|524.95|529.07|524.97|529.04|524.94|8
1632040730000|2021-09-19 08:38:50|529.06|524.96|529.04|524.94|529.09|524.99|529.03|524.93|12
1632040740000|2021-09-19 08:39:00|529.05|524.95|529.08|524.98|529.09|524.99|529.02|524.92|15
1632040750000|2021-09-19 08:39:10|529.07|524.97|529.07|524.97|529.09|524.99|529.07|524.97|3
1632040760000|2021-09-19 08:39:20|529.06|524.96|529.09|524.99|529.17|525.07|529.06|524.96|11
1632040770000|2021-09-19 08:39:30|529.1|525|529.02|524.92|529.1|525|529.02|524.92|12
1632040780000|2021-09-19 08:39:40|529.01|524.91|529.06|524.96|529.07|524.97|529.01|524.91|7
1632040790000|2021-09-19 08:39:50|529.07|524.97|529.07|524.97|529.07|524.97|529.06|524.96|5
1632040800000|2021-09-19 08:40:00|529.06|524.96|529.06|524.96|529.07|524.97|529.04|524.94|16
1632040810000|2021-09-19 08:40:10|529.07|524.97|529.09|524.99|529.11|525.01|529.04|524.94|9
1632040820000|2021-09-19 08:40:20|529.1|525|529.17|525.07|529.17|525.07|529.1|525|18
1632040830000|2021-09-19 08:40:30|529.18|525.08|529.25|525.15|529.25|525.15|529.17|525.07|13
1632040840000|2021-09-19 08:40:40|529.26|525.16|529.45|525.35|529.45|525.35|529.26|525.16|22
1632040850000|2021-09-19 08:40:50|529.46|525.36|529.48|525.38|529.48|525.38|529.44|525.34|9
1632040860000|2021-09-19 08:41:00|529.46|525.36|529.51|525.41|529.52|525.42|529.46|525.36|8
1632040870000|2021-09-19 08:41:10|529.52|525.42|529.52|525.42|529.53|525.43|529.51|525.41|9
1632040880000|2021-09-19 08:41:20|529.51|525.41|529.69|525.59|529.82|525.72|529.5|525.4|17
1632040890000|2021-09-19 08:41:30|529.68|525.58|529.69|525.59|529.75|525.65|529.68|525.58|18
1632040900000|2021-09-19 08:41:40|529.63|525.53|529.54|525.44|529.63|525.53|529.51|525.41|22
1632040910000|2021-09-19 08:41:50|529.53|525.43|529.36|525.26|529.53|525.43|529.36|525.26|16
1632040920000|2021-09-19 08:42:00|529.32|525.22|529.32|525.22|529.32|525.22|529.31|525.21|3
1632040930000|2021-09-19 08:42:10|529.31|525.21|529.31|525.21|529.31|525.21|529.31|525.21|1
1632040940000|2021-09-19 08:42:20|529.32|525.22|529.31|525.21|529.32|525.22|529.27|525.17|10
1632040950000|2021-09-19 08:42:30|529.33|525.23|529.32|525.22|529.33|525.23|529.31|525.21|4
1632040960000|2021-09-19 08:42:40|529.33|525.23|529.38|525.28|529.38|525.28|529.33|525.23|5
1632040970000|2021-09-19 08:42:50|529.37|525.27|529.39|525.29|529.39|525.29|529.37|525.27|3
1632040980000|2021-09-19 08:43:00|529.44|525.34|529.58|525.48|529.6|525.5|529.42|525.32|21
1632040990000|2021-09-19 08:43:10|529.59|525.49|529.6|525.5|529.63|525.53|529.59|525.49|13
1632041000000|2021-09-19 08:43:20|529.62|525.52|529.61|525.51|529.63|525.53|529.61|525.51|5
1632041010000|2021-09-19 08:43:30|529.62|525.52|529.62|525.52|529.65|525.55|529.62|525.52|5
1632041020000|2021-09-19 08:43:40|529.63|525.53|529.69|525.59|529.7|525.6|529.63|525.53|7
1632041030000|2021-09-19 08:43:50|529.7|525.6|529.98|525.88|529.98|525.88|529.7|525.6|13
1632041040000|2021-09-19 08:44:00|529.97|525.87|530.14|526.04|530.15|526.05|529.97|525.87|13
1632041050000|2021-09-19 08:44:10|530.17|526.07|530.19|526.09|530.21|526.11|530.17|526.07|6
1632041060000|2021-09-19 08:44:20|530.18|526.08|530.17|526.07|530.2|526.1|530.15|526.05|16
1632041070000|2021-09-19 08:44:30|530.16|526.06|530.15|526.05|530.17|526.07|530.14|526.04|12
1632041080000|2021-09-19 08:44:40|530.16|526.06|530.15|526.05|530.17|526.07|530.14|526.04|6
1632041090000|2021-09-19 08:44:50|530.14|526.04|530.15|526.05|530.17|526.07|530.14|526.04|10
1632041100000|2021-09-19 08:45:00|530.16|526.06|530.17|526.07|530.17|526.07|530.15|526.05|4
1632041110000|2021-09-19 08:45:10|530.16|526.06|529.95|525.85|530.17|526.07|529.95|525.85|19
1632041120000|2021-09-19 08:45:20|529.96|525.86|529.91|525.81|529.96|525.86|529.9|525.8|15
1632041130000|2021-09-19 08:45:30|529.9|525.8|529.9|525.8|529.91|525.81|529.9|525.8|5
1632041140000|2021-09-19 08:45:40|529.91|525.81|529.91|525.81|529.91|525.81|529.9|525.8|11
1632041150000|2021-09-19 08:45:50|529.89|525.79|529.6|525.5|529.89|525.79|529.6|525.5|17
1632041160000|2021-09-19 08:46:00|529.61|525.51|529.6|525.5|529.61|525.51|529.54|525.44|19
1632041170000|2021-09-19 08:46:10|529.58|525.48|529.59|525.49|529.6|525.5|529.56|525.46|12
1632041180000|2021-09-19 08:46:20|529.57|525.47|529.59|525.49|529.6|525.5|529.56|525.46|11
1632041190000|2021-09-19 08:46:30|529.6|525.5|529.57|525.47|529.6|525.5|529.54|525.44|13
1632041200000|2021-09-19 08:46:40|529.59|525.49|529.57|525.47|529.59|525.49|529.54|525.44|10
1632041210000|2021-09-19 08:46:50|529.58|525.48|529.67|525.57|529.68|525.58|529.51|525.41|16
1632041220000|2021-09-19 08:47:00|529.71|525.61|529.8|525.7|529.81|525.71|529.7|525.6|12
1632041230000|2021-09-19 08:47:10|529.81|525.71|529.8|525.7|529.81|525.71|529.8|525.7|2
1632041240000|2021-09-19 08:47:20|529.78|525.68|529.79|525.69|529.8|525.7|529.78|525.68|5
1632041250000|2021-09-19 08:47:30|529.8|525.7|529.75|525.65|529.8|525.7|529.75|525.65|4
1632041260000|2021-09-19 08:47:40|529.77|525.67|529.76|525.66|529.77|525.67|529.76|525.66|2
1632041270000|2021-09-19 08:47:50|529.77|525.67|529.71|525.61|529.77|525.67|529.71|525.61|5
1632041280000|2021-09-19 08:48:00|529.69|525.59|529.67|525.57|529.7|525.6|529.66|525.56|11
1632041290000|2021-09-19 08:48:10|529.66|525.56|529.62|525.52|529.66|525.56|529.62|525.52|16
1632041300000|2021-09-19 08:48:20|529.63|525.53|529.61|525.51|529.63|525.53|529.61|525.51|5
1632041310000|2021-09-19 08:48:30|529.6|525.5|529.61|525.51|529.61|525.51|529.54|525.44|11
1632041320000|2021-09-19 08:48:40|529.6|525.5|529.6|525.5|529.61|525.51|529.6|525.5|3
1632041330000|2021-09-19 08:48:50|529.61|525.51|529.61|525.51|529.62|525.52|529.61|525.51|3
1632041340000|2021-09-19 08:49:00|529.59|525.49|529.59|525.49|529.59|525.49|529.59|525.49|1
1632041350000|2021-09-19 08:49:10|529.58|525.48|529.58|525.48|529.58|525.48|529.57|525.47|3
1632041360000|2021-09-19 08:49:20|529.57|525.47|529.59|525.49|529.6|525.5|529.55|525.45|10
1632041370000|2021-09-19 08:49:30|529.6|525.5|529.99|525.89|530|525.9|529.6|525.5|19
1632041380000|2021-09-19 08:49:40|530|525.9|530.09|525.99|530.09|525.99|529.99|525.89|15
1632041390000|2021-09-19 08:49:50|530.07|525.97|530.1|526|530.1|526|530.07|525.97|7
1632041400000|2021-09-19 08:50:00|530.11|526.01|530.09|525.99|530.2|526.1|530.08|525.98|14
1632041410000|2021-09-19 08:50:10|530.1|526|530.1|526|530.1|526|530.06|525.96|11
1632041420000|2021-09-19 08:50:20|530.08|525.98|530.03|525.93|530.09|525.99|530.03|525.93|5
1632041430000|2021-09-19 08:50:30|530.01|525.91|529.97|525.87|530.01|525.91|529.95|525.85|10
1632041440000|2021-09-19 08:50:40|529.95|525.85|529.9|525.8|529.95|525.85|529.9|525.8|8
1632041450000|2021-09-19 08:50:50|529.91|525.81|529.85|525.75|529.91|525.81|529.83|525.73|12
1632041460000|2021-09-19 08:51:00|529.84|525.74|529.81|525.71|529.89|525.79|529.81|525.71|14
1632041470000|2021-09-19 08:51:10|529.83|525.73|529.8|525.7|529.83|525.73|529.79|525.69|6
1632041480000|2021-09-19 08:51:20|529.81|525.71|529.8|525.7|529.81|525.71|529.8|525.7|2
1632041490000|2021-09-19 08:51:30|529.83|525.73|529.82|525.72|529.83|525.73|529.8|525.7|12
1632041500000|2021-09-19 08:51:40|529.84|525.74|529.8|525.7|529.87|525.77|529.79|525.69|10
1632041510000|2021-09-19 08:51:50|529.79|525.69|529.82|525.72|529.82|525.72|529.79|525.69|12
1632041520000|2021-09-19 08:52:00|529.81|525.71|529.8|525.7|529.82|525.72|529.74|525.64|22
1632041530000|2021-09-19 08:52:10|529.79|525.69|529.72|525.62|529.81|525.71|529.72|525.62|13
1632041540000|2021-09-19 08:52:20|529.73|525.63|529.48|525.38|529.73|525.63|529.48|525.38|16
1632041550000|2021-09-19 08:52:30|529.46|525.36|529.39|525.29|529.47|525.37|529.39|525.29|13
1632041560000|2021-09-19 08:52:40|529.4|525.3|529.48|525.38|529.5|525.4|529.36|525.26|25
1632041570000|2021-09-19 08:52:50|529.49|525.39|529.41|525.31|529.49|525.39|529.41|525.31|18
1632041580000|2021-09-19 08:53:00|529.4|525.3|529.44|525.34|529.45|525.35|529.4|525.3|11
1632041590000|2021-09-19 08:53:10|529.45|525.35|529.41|525.31|529.45|525.35|529.41|525.31|6
1632041600000|2021-09-19 08:53:20|529.4|525.3|529.42|525.32|529.45|525.35|529.4|525.3|13
1632041610000|2021-09-19 08:53:30|529.43|525.33|529.46|525.36|529.46|525.36|529.41|525.31|12
1632041620000|2021-09-19 08:53:40|529.44|525.34|529.51|525.41|529.51|525.41|529.44|525.34|6
1632041630000|2021-09-19 08:53:50|529.52|525.42|529.51|525.41|529.55|525.45|529.51|525.41|16
1632041640000|2021-09-19 08:54:00|529.53|525.43|529.75|525.65|529.75|525.65|529.51|525.41|16
1632041650000|2021-09-19 08:54:10|529.73|525.63|529.7|525.6|529.76|525.66|529.7|525.6|16
1632041660000|2021-09-19 08:54:20|529.69|525.59|529.7|525.6|529.7|525.6|529.69|525.59|6
1632041670000|2021-09-19 08:54:30|529.69|525.59|529.59|525.49|529.69|525.59|529.5|525.4|17
1632041680000|2021-09-19 08:54:40|529.56|525.46|529.51|525.41|529.59|525.49|529.51|525.41|13
1632041690000|2021-09-19 08:54:50|529.52|525.42|529.59|525.49|529.59|525.49|529.52|525.42|14
1632041700000|2021-09-19 08:55:00|529.6|525.5|529.6|525.5|529.62|525.52|529.6|525.5|8
1632041710000|2021-09-19 08:55:10|529.59|525.49|529.27|525.17|529.59|525.49|529.25|525.15|20
1632041720000|2021-09-19 08:55:20|529.19|525.09|529.16|525.06|529.28|525.18|529.16|525.06|23
1632041730000|2021-09-19 08:55:30|529.15|525.05|529.2|525.1|529.23|525.13|529.15|525.05|15
1632041740000|2021-09-19 08:55:40|529.19|525.09|529.23|525.13|529.23|525.13|529.14|525.04|20
1632041750000|2021-09-19 08:55:50|529.22|525.12|529.49|525.39|529.54|525.44|529.2|525.1|23
1632041760000|2021-09-19 08:56:00|529.54|525.44|529.57|525.47|529.63|525.53|529.54|525.44|19
1632041770000|2021-09-19 08:56:10|529.58|525.48|529.46|525.36|529.59|525.49|529.46|525.36|12
1632041780000|2021-09-19 08:56:20|529.45|525.35|529.44|525.34|529.45|525.35|529.43|525.33|6
1632041790000|2021-09-19 08:56:30|529.43|525.33|529.42|525.32|529.46|525.36|529.42|525.32|11
1632041800000|2021-09-19 08:56:40|529.41|525.31|529.41|525.31|529.41|525.31|529.4|525.3|5
1632041810000|2021-09-19 08:56:50|529.42|525.32|529.42|525.32|529.42|525.32|529.42|525.32|1
1632041820000|2021-09-19 08:57:00|529.44|525.34|529.46|525.36|529.58|525.48|529.44|525.34|18
1632041830000|2021-09-19 08:57:10|529.47|525.37|529.39|525.29|529.47|525.37|529.39|525.29|17
1632041840000|2021-09-19 08:57:20|529.38|525.28|529.31|525.21|529.39|525.29|529.31|525.21|12
1632041850000|2021-09-19 08:57:30|529.3|525.2|529.3|525.2|529.32|525.22|529.3|525.2|11
1632041860000|2021-09-19 08:57:40|529.29|525.19|529.26|525.16|529.3|525.2|529.25|525.15|13
1632041870000|2021-09-19 08:57:50|529.28|525.18|529.24|525.14|529.29|525.19|529.23|525.13|18
1632041880000|2021-09-19 08:58:00|529.23|525.13|529.25|525.15|529.26|525.16|529.23|525.13|10
1632041890000|2021-09-19 08:58:10|529.24|525.14|529.26|525.16|529.26|525.16|529.23|525.13|7
1632041900000|2021-09-19 08:58:20|529.27|525.17|529.28|525.18|529.3|525.2|529.26|525.16|16
1632041910000|2021-09-19 08:58:30|529.27|525.17|529.38|525.28|529.39|525.29|529.27|525.17|8
1632041920000|2021-09-19 08:58:40|529.39|525.29|529.47|525.37|529.48|525.38|529.39|525.29|11
1632041930000|2021-09-19 08:58:50|529.46|525.36|529.57|525.47|529.57|525.47|529.44|525.34|16
1632041940000|2021-09-19 08:59:00|529.58|525.48|529.69|525.59|529.71|525.61|529.58|525.48|10
1632041950000|2021-09-19 08:59:10|529.68|525.58|529.45|525.35|529.68|525.58|529.41|525.31|18
1632041960000|2021-09-19 08:59:20|529.46|525.36|529.57|525.47|529.7|525.6|529.45|525.35|15
1632041970000|2021-09-19 08:59:30|529.59|525.49|529.53|525.43|529.59|525.49|529.53|525.43|15
1632041980000|2021-09-19 08:59:40|529.55|525.45|529.55|525.45|529.56|525.46|529.53|525.43|14
1632041990000|2021-09-19 08:59:50|529.54|525.44|529.52|525.42|529.54|525.44|529.51|525.41|13
1632042000000|2021-09-19 09:00:00|529.53|525.43|529.63|525.53|529.65|525.55|529.53|525.43|12
1632042010000|2021-09-19 09:00:10|529.64|525.54|529.7|525.6|529.7|525.6|529.63|525.53|13
1632042020000|2021-09-19 09:00:20|529.68|525.58|529.69|525.59|529.7|525.6|529.68|525.58|9
1632042030000|2021-09-19 09:00:30|529.7|525.6|529.66|525.56|529.7|525.6|529.65|525.55|15
1632042040000|2021-09-19 09:00:40|529.63|525.53|529.69|525.59|529.71|525.61|529.63|525.53|18
1632042050000|2021-09-19 09:00:50|529.68|525.58|529.63|525.53|529.7|525.6|529.63|525.53|8
1632042060000|2021-09-19 09:01:00|529.66|525.56|529.71|525.61|529.72|525.62|529.63|525.53|15
1632042070000|2021-09-19 09:01:10|529.72|525.62|529.73|525.63|529.73|525.63|529.72|525.62|6
1632042080000|2021-09-19 09:01:20|529.72|525.62|530.01|525.91|530.01|525.91|529.72|525.62|11
1632042090000|2021-09-19 09:01:30|530|525.9|530.01|525.91|530.05|525.95|529.97|525.87|15
1632042100000|2021-09-19 09:01:40|530.02|525.92|530|525.9|530.04|525.94|530|525.9|7
1632042110000|2021-09-19 09:01:50|530.01|525.91|529.94|525.84|530.01|525.91|529.91|525.81|20
1632042120000|2021-09-19 09:02:00|529.93|525.83|529.73|525.63|529.94|525.84|529.72|525.62|15
1632042130000|2021-09-19 09:02:10|529.72|525.62|529.68|525.58|529.73|525.63|529.68|525.58|16
1632042140000|2021-09-19 09:02:20|529.69|525.59|529.64|525.54|529.69|525.59|529.64|525.54|7
1632042150000|2021-09-19 09:02:30|529.65|525.55|529.63|525.53|529.69|525.59|529.63|525.53|11
1632042160000|2021-09-19 09:02:40|529.54|525.44|529.42|525.32|529.54|525.44|529.41|525.31|15
1632042170000|2021-09-19 09:02:50|529.44|525.34|529.41|525.31|529.44|525.34|529.4|525.3|6
1632042180000|2021-09-19 09:03:00|529.4|525.3|529.39|525.29|529.41|525.31|529.37|525.27|13
1632042190000|2021-09-19 09:03:10|529.37|525.27|529.39|525.29|529.4|525.3|529.34|525.24|14
1632042200000|2021-09-19 09:03:20|529.41|525.31|529.37|525.27|529.41|525.31|529.37|525.27|5
1632042210000|2021-09-19 09:03:30|529.36|525.26|529.31|525.21|529.36|525.26|529.3|525.2|18
1632042220000|2021-09-19 09:03:40|529.34|525.24|529.32|525.22|529.34|525.24|529.31|525.21|4
1632042230000|2021-09-19 09:03:50|529.33|525.23|529.32|525.22|529.34|525.24|529.32|525.22|4
1632042240000|2021-09-19 09:04:00|529.31|525.21|529.41|525.31|529.41|525.31|529.31|525.21|7
1632042250000|2021-09-19 09:04:10|529.42|525.32|529.46|525.36|529.5|525.4|529.4|525.3|14
1632042260000|2021-09-19 09:04:20|529.44|525.34|529.4|525.3|529.44|525.34|529.39|525.29|14
1632042270000|2021-09-19 09:04:30|529.39|525.29|529.31|525.21|529.39|525.29|529.31|525.21|11
1632042280000|2021-09-19 09:04:40|529.3|525.2|529.26|525.16|529.3|525.2|529.25|525.15|16
1632042290000|2021-09-19 09:04:50|529.25|525.15|529.23|525.13|529.25|525.15|529.22|525.12|9
1632042300000|2021-09-19 09:05:00|529.22|525.12|529.16|525.06|529.22|525.12|529.14|525.04|16
1632042310000|2021-09-19 09:05:10|529.14|525.04|529.13|525.03|529.16|525.06|529.12|525.02|14
1632042320000|2021-09-19 09:05:20|529.12|525.02|529.16|525.06|529.17|525.07|529.12|525.02|7
1632042330000|2021-09-19 09:05:30|529.17|525.07|529.14|525.04|529.17|525.07|529.13|525.03|13
1632042340000|2021-09-19 09:05:40|529.13|525.03|529.15|525.05|529.16|525.06|529.12|525.02|10
1632042350000|2021-09-19 09:05:50|529.14|525.04|529.15|525.05|529.16|525.06|529.13|525.03|9
1632042360000|2021-09-19 09:06:00|529.13|525.03|529.16|525.06|529.18|525.08|529.12|525.02|14
1632042370000|2021-09-19 09:06:10|529.14|525.04|529.19|525.09|529.19|525.09|529.12|525.02|10
1632042380000|2021-09-19 09:06:20|529.18|525.08|529.21|525.11|529.21|525.11|529.18|525.08|3
1632042390000|2021-09-19 09:06:30|529.2|525.1|529.17|525.07|529.2|525.1|529.17|525.07|6
1632042400000|2021-09-19 09:06:40|529.11|525.01|529.02|524.92|529.11|525.01|528.94|524.84|11
1632042410000|2021-09-19 09:06:50|528.97|524.87|529|524.9|529.01|524.91|528.97|524.87|12
1632042420000|2021-09-19 09:07:00|528.99|524.89|529.04|524.94|529.04|524.94|528.99|524.89|9
1632042430000|2021-09-19 09:07:10|529.06|524.96|529.09|524.99|529.09|524.99|529.06|524.96|7
1632042440000|2021-09-19 09:07:20|529.11|525.01|529.11|525.01|529.12|525.02|529.1|525|5
1632042450000|2021-09-19 09:07:30|529.13|525.03|529.09|524.99|529.13|525.03|529.09|524.99|8
1632042460000|2021-09-19 09:07:40|529.1|525|529.06|524.96|529.11|525.01|529.06|524.96|10
1632042470000|2021-09-19 09:07:50|529.07|524.97|529.02|524.92|529.09|524.99|529.02|524.92|13
1632042480000|2021-09-19 09:08:00|529.03|524.93|529.06|524.96|529.06|524.96|529.02|524.92|13
1632042490000|2021-09-19 09:08:10|529.05|524.95|529.01|524.91|529.05|524.95|529.01|524.91|4
1632042500000|2021-09-19 09:08:20|529|524.9|529|524.9|529.01|524.91|528.96|524.86|12
1632042510000|2021-09-19 09:08:30|529.01|524.91|528.94|524.84|529.01|524.91|528.94|524.84|6
1632042520000|2021-09-19 09:08:40|528.93|524.83|528.98|524.88|528.98|524.88|528.92|524.82|20
1632042530000|2021-09-19 09:08:50|528.97|524.87|529|524.9|529.01|524.91|528.95|524.85|13
1632042540000|2021-09-19 09:09:00|529.01|524.91|528.99|524.89|529.01|524.91|528.98|524.88|11
1632042550000|2021-09-19 09:09:10|528.98|524.88|528.94|524.84|529.01|524.91|528.92|524.82|10
1632042560000|2021-09-19 09:09:20|528.93|524.83|528.88|524.78|528.93|524.83|528.86|524.76|9
1632042570000|2021-09-19 09:09:30|528.91|524.81|529.01|524.91|529.06|524.96|528.91|524.81|9
1632042580000|2021-09-19 09:09:40|529.02|524.92|529.04|524.94|529.06|524.96|529.01|524.91|15
1632042590000|2021-09-19 09:09:50|529.03|524.93|529.02|524.92|529.03|524.93|528.99|524.89|8
1632042600000|2021-09-19 09:10:00|528.99|524.89|529.06|524.96|529.09|524.99|528.99|524.89|21
1632042610000|2021-09-19 09:10:10|529.01|524.91|529.09|524.99|529.09|524.99|529|524.9|9
1632042620000|2021-09-19 09:10:20|529.11|525.01|529.16|525.06|529.16|525.06|529.08|524.98|11
1632042630000|2021-09-19 09:10:30|529.17|525.07|529.19|525.09|529.19|525.09|529.17|525.07|2
1632042640000|2021-09-19 09:10:40|529.17|525.07|529.17|525.07|529.17|525.07|529.14|525.04|5
1632042650000|2021-09-19 09:10:50|529.15|525.05|529.14|525.04|529.15|525.05|529.13|525.03|7
1632042660000|2021-09-19 09:11:00|529.13|525.03|529.13|525.03|529.13|525.03|529.12|525.02|5
1632042670000|2021-09-19 09:11:10|529.14|525.04|529.22|525.12|529.23|525.13|529.13|525.03|11
1632042680000|2021-09-19 09:11:20|529.23|525.13|529.5|525.4|529.5|525.4|529.23|525.13|17
1632042690000|2021-09-19 09:11:30|529.54|525.44|529.47|525.37|529.61|525.51|529.46|525.36|13
1632042700000|2021-09-19 09:11:40|529.46|525.36|529.51|525.41|529.56|525.46|529.46|525.36|19
1632042710000|2021-09-19 09:11:50|529.53|525.43|529.4|525.3|529.53|525.43|529.4|525.3|9
1632042720000|2021-09-19 09:12:00|529.39|525.29|529.42|525.32|529.44|525.34|529.39|525.29|7
1632042730000|2021-09-19 09:12:10|529.41|525.31|529.42|525.32|529.43|525.33|529.4|525.3|11
1632042740000|2021-09-19 09:12:20|529.41|525.31|529.41|525.31|529.42|525.32|529.4|525.3|7
1632042750000|2021-09-19 09:12:30|529.4|525.3|529.39|525.29|529.4|525.3|529.39|525.29|2
1632042760000|2021-09-19 09:12:40|529.38|525.28|529.42|525.32|529.45|525.35|529.38|525.28|8
1632042770000|2021-09-19 09:12:50|529.41|525.31|529.46|525.36|529.47|525.37|529.41|525.31|9
1632042780000|2021-09-19 09:13:00|529.47|525.37|529.48|525.38|529.49|525.39|529.47|525.37|5
1632042790000|2021-09-19 09:13:10|529.47|525.37|529.52|525.42|529.52|525.42|529.47|525.37|9
1632042800000|2021-09-19 09:13:20|529.53|525.43|529.54|525.44|529.56|525.46|529.52|525.42|12
1632042810000|2021-09-19 09:13:30|529.55|525.45|529.43|525.33|529.55|525.45|529.43|525.33|15
1632042820000|2021-09-19 09:13:40|529.42|525.32|529.33|525.23|529.42|525.32|529.31|525.21|17
1632042830000|2021-09-19 09:13:50|529.32|525.22|529.17|525.07|529.33|525.23|529.14|525.04|20
1632042840000|2021-09-19 09:14:00|529.15|525.05|529.06|524.96|529.17|525.07|529.06|524.96|11
1632042850000|2021-09-19 09:14:10|529.07|524.97|529.12|525.02|529.15|525.05|529.07|524.97|19
1632042860000|2021-09-19 09:14:20|529.15|525.05|528.9|524.8|529.16|525.06|528.9|524.8|16
1632042870000|2021-09-19 09:14:30|528.97|524.87|528.93|524.83|529|524.9|528.84|524.74|26
1632042880000|2021-09-19 09:14:40|528.92|524.82|528.44|524.34|528.92|524.82|528.44|524.34|23
1632042890000|2021-09-19 09:14:50|528.43|524.33|527.83|523.73|528.43|524.33|527.83|523.73|27
1632042900000|2021-09-19 09:15:00|527.82|523.72|527.83|523.73|527.85|523.75|527.81|523.71|17
1632042910000|2021-09-19 09:15:10|527.81|523.71|527.82|523.72|527.82|523.72|527.74|523.64|16
1632042920000|2021-09-19 09:15:20|527.83|523.73|528.14|524.04|528.14|524.04|527.73|523.63|29
1632042930000|2021-09-19 09:15:30|528.1|524|528.26|524.16|528.26|524.16|528.1|524|24
1632042940000|2021-09-19 09:15:40|528.25|524.15|528.37|524.27|528.39|524.29|528.25|524.15|20
1632042950000|2021-09-19 09:15:50|528.38|524.28|528.41|524.31|528.43|524.33|528.36|524.26|21
1632042960000|2021-09-19 09:16:00|528.42|524.32|528.42|524.32|528.44|524.34|528.4|524.3|10
1632042970000|2021-09-19 09:16:10|528.44|524.34|528.28|524.18|528.47|524.37|528.25|524.15|26
1632042980000|2021-09-19 09:16:20|528.26|524.16|528.04|523.94|528.26|524.16|527.98|523.88|22
1632042990000|2021-09-19 09:16:30|528.05|523.95|527.89|523.79|528.05|523.95|527.89|523.79|20
1632043000000|2021-09-19 09:16:40|527.91|523.81|527.88|523.78|527.92|523.82|527.87|523.77|16
1632043010000|2021-09-19 09:16:50|527.87|523.77|527.27|523.17|527.87|523.77|527.27|523.17|22
1632043020000|2021-09-19 09:17:00|527.26|523.16|527.11|523.01|527.27|523.17|527.06|522.96|27
1632043030000|2021-09-19 09:17:10|527.1|523|526.94|522.84|527.1|523|526.83|522.73|29
1632043040000|2021-09-19 09:17:20|526.95|522.85|526.48|522.38|526.95|522.85|526.3|522.2|31
1632043050000|2021-09-19 09:17:30|526.49|522.39|526.47|522.37|526.54|522.44|526.45|522.35|17
1632043060000|2021-09-19 09:17:40|526.46|522.36|526.34|522.24|526.5|522.4|526.33|522.23|21
1632043070000|2021-09-19 09:17:50|526.36|522.26|526.49|522.39|526.51|522.41|526.36|522.26|14
1632043080000|2021-09-19 09:18:00|526.5|522.4|526.88|522.78|526.94|522.84|526.5|522.4|24
1632043090000|2021-09-19 09:18:10|526.9|522.8|526.7|522.6|526.96|522.86|526.7|522.6|17
1632043100000|2021-09-19 09:18:20|526.72|522.62|526.67|522.57|526.9|522.8|526.67|522.57|26
1632043110000|2021-09-19 09:18:30|526.69|522.59|526.96|522.86|526.98|522.88|526.69|522.59|14
1632043120000|2021-09-19 09:18:40|526.95|522.85|527.22|523.12|527.22|523.12|526.95|522.85|13
1632043130000|2021-09-19 09:18:50|527.24|523.14|527.18|523.08|527.25|523.15|527.17|523.07|11
1632043140000|2021-09-19 09:19:00|527.2|523.1|527.44|523.34|527.53|523.43|527.2|523.1|19
1632043150000|2021-09-19 09:19:10|527.43|523.33|527.63|523.53|527.64|523.54|527.42|523.32|17
1632043160000|2021-09-19 09:19:20|527.65|523.55|527.65|523.55|527.68|523.58|527.64|523.54|6
1632043170000|2021-09-19 09:19:30|527.66|523.56|527.81|523.71|527.81|523.71|527.64|523.54|17
1632043180000|2021-09-19 09:19:40|527.8|523.7|527.94|523.84|527.99|523.89|527.8|523.7|18
1632043190000|2021-09-19 09:19:50|527.92|523.82|527.73|523.63|527.92|523.82|527.7|523.6|16
1632043200000|2021-09-19 09:20:00|527.71|523.61|527.69|523.59|527.72|523.62|527.68|523.58|17
1632043210000|2021-09-19 09:20:10|527.7|523.6|527.76|523.66|527.77|523.67|527.68|523.58|19
1632043220000|2021-09-19 09:20:20|527.77|523.67|527.7|523.6|527.77|523.67|527.7|523.6|14
1632043230000|2021-09-19 09:20:30|527.71|523.61|528.06|523.96|528.06|523.96|527.69|523.59|26
1632043240000|2021-09-19 09:20:40|528.09|523.99|528.12|524.02|528.13|524.03|528.09|523.99|12
1632043250000|2021-09-19 09:20:50|528.13|524.03|528.03|523.93|528.14|524.04|528.01|523.91|13
1632043260000|2021-09-19 09:21:00|528.07|523.97|528.07|523.97|528.07|523.97|527.97|523.87|13
1632043270000|2021-09-19 09:21:10|528.03|523.93|528|523.9|528.04|523.94|528|523.9|8
1632043280000|2021-09-19 09:21:20|527.99|523.89|528|523.9|528.01|523.91|527.99|523.89|18
1632043290000|2021-09-19 09:21:30|528.01|523.91|527.82|523.72|528.01|523.91|527.81|523.71|13
1632043300000|2021-09-19 09:21:40|527.81|523.71|527.8|523.7|527.83|523.73|527.79|523.69|18
1632043310000|2021-09-19 09:21:50|527.81|523.71|527.64|523.54|527.81|523.71|527.61|523.51|20
1632043320000|2021-09-19 09:22:00|527.65|523.55|527.91|523.81|527.91|523.81|527.65|523.55|22
1632043330000|2021-09-19 09:22:10|527.89|523.79|527.89|523.79|527.91|523.81|527.88|523.78|7
1632043340000|2021-09-19 09:22:20|527.91|523.81|527.84|523.74|527.92|523.82|527.84|523.74|13
1632043350000|2021-09-19 09:22:30|527.85|523.75|527.86|523.76|527.88|523.78|527.85|523.75|7
1632043360000|2021-09-19 09:22:40|527.88|523.78|527.96|523.86|527.96|523.86|527.88|523.78|5
1632043370000|2021-09-19 09:22:50|527.95|523.85|527.9|523.8|527.95|523.85|527.9|523.8|13
1632043380000|2021-09-19 09:23:00|527.91|523.81|527.78|523.68|527.91|523.81|527.73|523.63|27
1632043390000|2021-09-19 09:23:10|527.75|523.65|527.75|523.65|527.78|523.68|527.74|523.64|21
1632043400000|2021-09-19 09:23:20|527.73|523.63|527.75|523.65|527.78|523.68|527.73|523.63|7
1632043410000|2021-09-19 09:23:30|527.77|523.67|527.83|523.73|527.88|523.78|527.77|523.67|15
1632043420000|2021-09-19 09:23:40|527.85|523.75|527.67|523.57|527.85|523.75|527.67|523.57|12
1632043430000|2021-09-19 09:23:50|527.65|523.55|527.5|523.4|527.65|523.55|527.5|523.4|12
1632043440000|2021-09-19 09:24:00|527.48|523.38|527.06|522.96|527.48|523.38|526.93|522.83|27
1632043450000|2021-09-19 09:24:10|527.03|522.93|527|522.9|527.05|522.95|526.93|522.83|18
1632043460000|2021-09-19 09:24:20|526.98|522.88|526.97|522.87|527.04|522.94|526.93|522.83|14
1632043470000|2021-09-19 09:24:30|526.94|522.84|526.56|522.46|526.99|522.89|526.55|522.45|23
1632043480000|2021-09-19 09:24:40|526.57|522.47|526.54|522.44|526.57|522.47|526.54|522.44|4
1632043490000|2021-09-19 09:24:50|526.55|522.45|526.43|522.33|526.55|522.45|526.43|522.33|8
1632043500000|2021-09-19 09:25:00|526.42|522.32|526.42|522.32|526.43|522.33|526.41|522.31|13
1632043510000|2021-09-19 09:25:10|526.49|522.39|526.85|522.75|526.85|522.75|526.49|522.39|20
1632043520000|2021-09-19 09:25:20|526.84|522.74|526.75|522.65|526.84|522.74|526.75|522.65|3
1632043530000|2021-09-19 09:25:30|526.74|522.64|526.53|522.43|526.74|522.64|526.53|522.43|11
1632043540000|2021-09-19 09:25:40|526.54|522.44|526.51|522.41|526.55|522.45|526.49|522.39|10
1632043550000|2021-09-19 09:25:50|526.49|522.39|526.45|522.35|526.5|522.4|526.45|522.35|6
1632043560000|2021-09-19 09:26:00|526.44|522.34|526.33|522.23|526.44|522.34|526.33|522.23|9
1632043570000|2021-09-19 09:26:10|526.31|522.21|526.38|522.28|526.39|522.29|526.31|522.21|11
1632043580000|2021-09-19 09:26:20|526.37|522.27|526.25|522.15|526.37|522.27|526.25|522.15|8
1632043590000|2021-09-19 09:26:30|526.26|522.16|526.31|522.21|526.31|522.21|526.24|522.14|15
1632043600000|2021-09-19 09:26:40|526.3|522.2|526.57|522.47|526.57|522.47|526.3|522.2|11
1632043610000|2021-09-19 09:26:50|526.55|522.45|526.49|522.39|526.69|522.59|526.46|522.36|19
1632043620000|2021-09-19 09:27:00|526.48|522.38|526.25|522.15|526.48|522.38|526.22|522.12|23
1632043630000|2021-09-19 09:27:10|526.24|522.14|526.25|522.15|526.25|522.15|526.21|522.11|11
1632043640000|2021-09-19 09:27:20|526.26|522.16|526.17|522.07|526.26|522.16|526.17|522.07|11
1632043650000|2021-09-19 09:27:30|526.18|522.08|525.83|521.73|526.18|522.08|525.75|521.65|25
1632043660000|2021-09-19 09:27:40|525.85|521.75|525.47|521.37|525.86|521.76|525.47|521.37|21
1632043670000|2021-09-19 09:27:50|525.45|521.35|525.37|521.27|525.45|521.35|525.36|521.26|10
1632043680000|2021-09-19 09:28:00|525.36|521.26|525.27|521.17|525.39|521.29|525.26|521.16|15
1632043690000|2021-09-19 09:28:10|525.23|521.13|524.84|520.74|525.23|521.13|524.84|520.74|18
1632043700000|2021-09-19 09:28:20|524.83|520.73|525.35|521.25|525.36|521.26|524.77|520.67|27
1632043710000|2021-09-19 09:28:30|525.4|521.3|525.46|521.36|525.54|521.44|525.38|521.28|15
1632043720000|2021-09-19 09:28:40|525.47|521.37|525.34|521.24|525.47|521.37|525.34|521.24|16
1632043730000|2021-09-19 09:28:50|525.35|521.25|525.24|521.14|525.37|521.27|525.15|521.05|20
1632043740000|2021-09-19 09:29:00|525.25|521.15|525.42|521.32|525.42|521.32|525.25|521.15|13
1632043750000|2021-09-19 09:29:10|525.44|521.34|525.68|521.58|525.71|521.61|525.42|521.32|20
1632043760000|2021-09-19 09:29:20|525.7|521.6|525.6|521.5|525.7|521.6|525.56|521.46|10
1632043770000|2021-09-19 09:29:30|525.59|521.49|525.58|521.48|525.59|521.49|525.58|521.48|4
1632043780000|2021-09-19 09:29:40|525.51|521.41|525.61|521.51|525.61|521.51|525.51|521.41|12
1632043790000|2021-09-19 09:29:50|525.6|521.5|525.63|521.53|525.65|521.55|525.59|521.49|16
1632043800000|2021-09-19 09:30:00|525.62|521.52|525.83|521.73|525.84|521.74|525.62|521.52|14
1632043810000|2021-09-19 09:30:10|525.85|521.75|525.97|521.87|525.97|521.87|525.85|521.75|6
1632043820000|2021-09-19 09:30:20|525.96|521.86|526.39|522.29|526.39|522.29|525.96|521.86|8
1632043830000|2021-09-19 09:30:30|526.38|522.28|526.34|522.24|526.39|522.29|526.33|522.23|10
1632043840000|2021-09-19 09:30:40|526.33|522.23|526.49|522.39|526.49|522.39|526.33|522.23|7
1632043850000|2021-09-19 09:30:50|526.48|522.38|526.46|522.36|526.49|522.39|526.45|522.35|10
1632043860000|2021-09-19 09:31:00|526.47|522.37|526.61|522.51|526.61|522.51|526.47|522.37|13
1632043870000|2021-09-19 09:31:10|526.62|522.52|526.54|522.44|526.62|522.52|526.54|522.44|11
1632043880000|2021-09-19 09:31:20|526.55|522.45|526.84|522.74|526.84|522.74|526.54|522.44|11
1632043890000|2021-09-19 09:31:30|526.88|522.78|527.07|522.97|527.07|522.97|526.86|522.76|18
1632043900000|2021-09-19 09:31:40|527.12|523.02|527.1|523|527.22|523.12|527.1|523|14
1632043910000|2021-09-19 09:31:50|527.06|522.96|527.06|522.96|527.14|523.04|527.06|522.96|14
1632043920000|2021-09-19 09:32:00|526.96|522.86|526.88|522.78|526.96|522.86|526.86|522.76|20
1632043930000|2021-09-19 09:32:10|526.87|522.77|527.07|522.97|527.09|522.99|526.86|522.76|25
1632043940000|2021-09-19 09:32:20|527.05|522.95|527.03|522.93|527.05|522.95|526.98|522.88|20
1632043950000|2021-09-19 09:32:30|527.04|522.94|527.22|523.12|527.22|523.12|527.03|522.93|17
1632043960000|2021-09-19 09:32:40|527.21|523.11|527.21|523.11|527.22|523.12|527.21|523.11|11
1632043970000|2021-09-19 09:32:50|527.22|523.12|527.41|523.31|527.42|523.32|527.21|523.11|15
1632043980000|2021-09-19 09:33:00|527.42|523.32|527.44|523.34|527.45|523.35|527.42|523.32|3
1632043990000|2021-09-19 09:33:10|527.45|523.35|527.73|523.63|527.93|523.83|527.45|523.35|24
1632044000000|2021-09-19 09:33:20|527.72|523.62|527.52|523.42|527.74|523.64|527.52|523.42|21
1632044010000|2021-09-19 09:33:30|527.49|523.39|527.05|522.95|527.49|523.39|527.05|522.95|19
1632044020000|2021-09-19 09:33:40|526.97|522.87|526.78|522.68|526.99|522.89|526.78|522.68|16
1632044030000|2021-09-19 09:33:50|526.73|522.63|526.51|522.41|526.73|522.63|526.44|522.34|27
1632044040000|2021-09-19 09:34:00|526.5|522.4|526.45|522.35|526.52|522.42|526.38|522.28|21
1632044050000|2021-09-19 09:34:10|526.48|522.38|526.24|522.14|526.52|522.42|526.23|522.13|28
1632044060000|2021-09-19 09:34:20|526.23|522.13|526.13|522.03|526.23|522.13|525.94|521.84|21
1632044070000|2021-09-19 09:34:30|526.15|522.05|526.54|522.44|526.54|522.44|526.15|522.05|25
1632044080000|2021-09-19 09:34:40|526.56|522.46|526.4|522.3|526.56|522.46|526.36|522.26|15
1632044090000|2021-09-19 09:34:50|526.43|522.33|526.58|522.48|526.59|522.49|526.39|522.29|22
1632044100000|2021-09-19 09:35:00|526.56|522.46|526.75|522.65|526.76|522.66|526.56|522.46|23
1632044110000|2021-09-19 09:35:10|526.77|522.67|526.92|522.82|526.94|522.84|526.77|522.67|16
1632044120000|2021-09-19 09:35:20|526.93|522.83|526.85|522.75|526.97|522.87|526.85|522.75|20
1632044130000|2021-09-19 09:35:30|526.83|522.73|526.83|522.73|526.86|522.76|526.83|522.73|11
1632044140000|2021-09-19 09:35:40|526.84|522.74|526.82|522.72|526.84|522.74|526.8|522.7|15
1632044150000|2021-09-19 09:35:50|526.83|522.73|526.87|522.77|526.88|522.78|526.83|522.73|10
1632044160000|2021-09-19 09:36:00|526.89|522.79|526.94|522.84|526.94|522.84|526.89|522.79|7
1632044170000|2021-09-19 09:36:10|526.93|522.83|526.91|522.81|527.02|522.92|526.91|522.81|13
1632044180000|2021-09-19 09:36:20|526.9|522.8|526.91|522.81|526.91|522.81|526.9|522.8|2
1632044190000|2021-09-19 09:36:30|526.9|522.8|527.03|522.93|527.03|522.93|526.89|522.79|8
1632044200000|2021-09-19 09:36:40|527.02|522.92|527.09|522.99|527.18|523.08|527.02|522.92|15
1632044210000|2021-09-19 09:36:50|527.08|522.98|527.12|523.02|527.12|523.02|526.95|522.85|21
1632044220000|2021-09-19 09:37:00|527.11|523.01|527.14|523.04|527.14|523.04|527.05|522.95|19
1632044230000|2021-09-19 09:37:10|527.15|523.05|527.11|523.01|527.16|523.06|526.99|522.89|18
1632044240000|2021-09-19 09:37:20|527.06|522.96|527.03|522.93|527.07|522.97|527.03|522.93|7
1632044250000|2021-09-19 09:37:30|526.98|522.88|527|522.9|527.01|522.91|526.97|522.87|20
1632044260000|2021-09-19 09:37:40|526.98|522.88|527.06|522.96|527.06|522.96|526.98|522.88|11
1632044270000|2021-09-19 09:37:50|527.1|523|527.14|523.04|527.14|523.04|527.1|523|8
1632044280000|2021-09-19 09:38:00|527.15|523.05|527.25|523.15|527.25|523.15|527.15|523.05|10
1632044290000|2021-09-19 09:38:10|527.29|523.19|527.29|523.19|527.29|523.19|527.27|523.17|9
1632044300000|2021-09-19 09:38:20|527.28|523.18|527.15|523.05|527.29|523.19|527.15|523.05|15
1632044310000|2021-09-19 09:38:30|527.16|523.06|527.13|523.03|527.26|523.16|527.13|523.03|14
1632044320000|2021-09-19 09:38:40|527.1|523|526.91|522.81|527.1|523|526.91|522.81|10
1632044330000|2021-09-19 09:38:50|526.93|522.83|526.94|522.84|526.94|522.84|526.91|522.81|12
1632044340000|2021-09-19 09:39:00|526.96|522.86|526.99|522.89|527|522.9|526.94|522.84|10
1632044350000|2021-09-19 09:39:10|527.01|522.91|526.99|522.89|527.01|522.91|526.92|522.82|13
1632044360000|2021-09-19 09:39:20|526.96|522.86|526.9|522.8|526.97|522.87|526.9|522.8|8
1632044370000|2021-09-19 09:39:30|526.8|522.7|526.83|522.73|526.84|522.74|526.57|522.47|23
1632044380000|2021-09-19 09:39:40|526.84|522.74|526.79|522.69|526.84|522.74|526.79|522.69|7
1632044390000|2021-09-19 09:39:50|526.78|522.68|526.56|522.46|526.8|522.7|526.55|522.45|21
1632044400000|2021-09-19 09:40:00|526.55|522.45|526.56|522.46|526.57|522.47|526.51|522.41|18
1632044410000|2021-09-19 09:40:10|526.57|522.47|526.74|522.64|526.76|522.66|526.57|522.47|22
1632044420000|2021-09-19 09:40:20|526.75|522.65|526.91|522.81|526.91|522.81|526.75|522.65|11
1632044430000|2021-09-19 09:40:30|526.92|522.82|526.97|522.87|526.97|522.87|526.92|522.82|13
1632044440000|2021-09-19 09:40:40|526.96|522.86|527.01|522.91|527.01|522.91|526.96|522.86|11
1632044450000|2021-09-19 09:40:50|526.99|522.89|527.07|522.97|527.07|522.97|526.95|522.85|14
1632044460000|2021-09-19 09:41:00|527.1|523|527.32|523.22|527.33|523.23|527.09|522.99|15
1632044470000|2021-09-19 09:41:10|527.33|523.23|527.37|523.27|527.4|523.3|527.33|523.23|12
1632044480000|2021-09-19 09:41:20|527.38|523.28|527.38|523.28|527.4|523.3|527.37|523.27|7
1632044490000|2021-09-19 09:41:30|527.39|523.29|527.34|523.24|527.4|523.3|527.3|523.2|9
1632044500000|2021-09-19 09:41:40|527.32|523.22|527.27|523.17|527.32|523.22|527.27|523.17|13
1632044510000|2021-09-19 09:41:50|527.29|523.19|527.26|523.16|527.32|523.22|527.25|523.15|12
1632044520000|2021-09-19 09:42:00|527.23|523.13|527.23|523.13|527.24|523.14|527.22|523.12|13
1632044530000|2021-09-19 09:42:10|527.22|523.12|527.25|523.15|527.26|523.16|527.21|523.11|14
1632044540000|2021-09-19 09:42:20|527.26|523.16|527.13|523.03|527.26|523.16|527.11|523.01|16
1632044550000|2021-09-19 09:42:30|527.12|523.02|527.1|523|527.14|523.04|527.03|522.93|11
1632044560000|2021-09-19 09:42:40|527.08|522.98|527.06|522.96|527.1|523|527.06|522.96|12
1632044570000|2021-09-19 09:42:50|527.04|522.94|527.03|522.93|527.09|522.99|527.02|522.92|16
1632044580000|2021-09-19 09:43:00|527.05|522.95|527.11|523.01|527.13|523.03|527.05|522.95|13
1632044590000|2021-09-19 09:43:10|527.13|523.03|527.21|523.11|527.21|523.11|527.11|523.01|18
1632044600000|2021-09-19 09:43:20|527.23|523.13|527.24|523.14|527.24|523.14|527.22|523.12|14
1632044610000|2021-09-19 09:43:30|527.23|523.13|527.3|523.2|527.3|523.2|527.23|523.13|14
1632044620000|2021-09-19 09:43:40|527.31|523.21|527.31|523.21|527.38|523.28|527.31|523.21|18
1632044630000|2021-09-19 09:43:50|527.32|523.22|527.34|523.24|527.34|523.24|527.32|523.22|17
1632044640000|2021-09-19 09:44:00|527.33|523.23|527.28|523.18|527.34|523.24|527.28|523.18|11
1632044650000|2021-09-19 09:44:10|527.29|523.19|527.28|523.18|527.31|523.21|527.27|523.17|8
1632044660000|2021-09-19 09:44:20|527.3|523.2|527.3|523.2|527.32|523.22|527.26|523.16|17
1632044670000|2021-09-19 09:44:30|527.28|523.18|527.29|523.19|527.29|523.19|527.27|523.17|9
1632044680000|2021-09-19 09:44:40|527.28|523.18|527.14|523.04|527.28|523.18|527.14|523.04|16
1632044690000|2021-09-19 09:44:50|527.15|523.05|527.12|523.02|527.15|523.05|527.11|523.01|12
1632044700000|2021-09-19 09:45:00|527.08|522.98|527.14|523.04|527.14|523.04|527.08|522.98|13
1632044710000|2021-09-19 09:45:10|527.15|523.05|527.2|523.1|527.23|523.13|527.15|523.05|9
1632044720000|2021-09-19 09:45:20|527.21|523.11|527.19|523.09|527.21|523.11|527.13|523.03|6
1632044730000|2021-09-19 09:45:30|527.2|523.1|527.29|523.19|527.29|523.19|527.2|523.1|8
1632044740000|2021-09-19 09:45:40|527.28|523.18|527.29|523.19|527.29|523.19|527.27|523.17|8
1632044750000|2021-09-19 09:45:50|527.28|523.18|527.4|523.3|527.4|523.3|527.28|523.18|9
1632044760000|2021-09-19 09:46:00|527.41|523.31|527.76|523.66|527.77|523.67|527.41|523.31|24
1632044770000|2021-09-19 09:46:10|527.75|523.65|527.75|523.65|527.76|523.66|527.73|523.63|5
1632044780000|2021-09-19 09:46:20|527.76|523.66|527.67|523.57|527.76|523.66|527.67|523.57|16
1632044790000|2021-09-19 09:46:30|527.68|523.58|527.65|523.55|527.73|523.63|527.65|523.55|13
1632044800000|2021-09-19 09:46:40|527.67|523.57|527.67|523.57|527.68|523.58|527.66|523.56|8
1632044810000|2021-09-19 09:46:50|527.68|523.58|527.68|523.58|527.68|523.58|527.66|523.56|6
1632044820000|2021-09-19 09:47:00|527.67|523.57|527.67|523.57|527.68|523.58|527.65|523.55|7
1632044830000|2021-09-19 09:47:10|527.68|523.58|527.65|523.55|527.68|523.58|527.64|523.54|3
1632044840000|2021-09-19 09:47:20|527.66|523.56|527.48|523.38|527.66|523.56|527.48|523.38|15
1632044850000|2021-09-19 09:47:30|527.49|523.39|527.23|523.13|527.49|523.39|527.23|523.13|16
1632044860000|2021-09-19 09:47:40|527.26|523.16|527.32|523.22|527.32|523.22|527.22|523.12|18
1632044870000|2021-09-19 09:47:50|527.34|523.24|527.36|523.26|527.36|523.26|527.31|523.21|7
1632044880000|2021-09-19 09:48:00|527.35|523.25|527.43|523.33|527.45|523.35|527.35|523.25|10
1632044890000|2021-09-19 09:48:10|527.45|523.35|527.44|523.34|527.48|523.38|527.43|523.33|6
1632044900000|2021-09-19 09:48:20|527.45|523.35|527.36|523.26|527.45|523.35|527.36|523.26|12
1632044910000|2021-09-19 09:48:30|527.35|523.25|527.41|523.31|527.43|523.33|527.35|523.25|11
1632044920000|2021-09-19 09:48:40|527.4|523.3|527.2|523.1|527.4|523.3|527.2|523.1|15
1632044930000|2021-09-19 09:48:50|527.22|523.12|527.18|523.08|527.25|523.15|527.18|523.08|14
1632044940000|2021-09-19 09:49:00|527.17|523.07|527.18|523.08|527.21|523.11|527.17|523.07|6
1632044950000|2021-09-19 09:49:10|527.17|523.07|527.17|523.07|527.2|523.1|527.17|523.07|3
1632044960000|2021-09-19 09:49:20|527.16|523.06|527.24|523.14|527.25|523.15|527.16|523.06|11
1632044970000|2021-09-19 09:49:30|527.25|523.15|527.21|523.11|527.25|523.15|527.21|523.11|6
1632044980000|2021-09-19 09:49:40|527.22|523.12|527.21|523.11|527.22|523.12|527.2|523.1|5
1632044990000|2021-09-19 09:49:50|527.2|523.1|527.22|523.12|527.24|523.14|527.2|523.1|8
1632045000000|2021-09-19 09:50:00|527.21|523.11|527.22|523.12|527.24|523.14|527.21|523.11|6
1632045010000|2021-09-19 09:50:10|527.21|523.11|527.23|523.13|527.23|523.13|527.21|523.11|3
1632045020000|2021-09-19 09:50:20|527.22|523.12|527.22|523.12|527.22|523.12|527.21|523.11|5
1632045030000|2021-09-19 09:50:30|527.23|523.13|527.24|523.14|527.3|523.2|527.22|523.12|9
1632045040000|2021-09-19 09:50:40|527.22|523.12|527.38|523.28|527.39|523.29|527.22|523.12|14
1632045050000|2021-09-19 09:50:50|527.37|523.27|527.39|523.29|527.39|523.29|527.37|523.27|2
1632045060000|2021-09-19 09:51:00|527.44|523.34|527.45|523.35|527.47|523.37|527.42|523.32|14
1632045070000|2021-09-19 09:51:10|527.44|523.34|527.45|523.35|527.45|523.35|527.43|523.33|6
1632045080000|2021-09-19 09:51:20|527.44|523.34|527.42|523.32|527.45|523.35|527.42|523.32|7
1632045090000|2021-09-19 09:51:30|527.43|523.33|527.54|523.44|527.54|523.44|527.43|523.33|9
1632045100000|2021-09-19 09:51:40|527.53|523.43|527.52|523.42|527.57|523.47|527.51|523.41|15
1632045110000|2021-09-19 09:51:50|527.54|523.44|527.47|523.37|527.55|523.45|527.46|523.36|17
1632045120000|2021-09-19 09:52:00|527.48|523.38|527.44|523.34|527.48|523.38|527.44|523.34|11
1632045130000|2021-09-19 09:52:10|527.46|523.36|527.35|523.25|527.46|523.36|527.35|523.25|7
1632045140000|2021-09-19 09:52:20|527.34|523.24|527.32|523.22|527.34|523.24|527.31|523.21|7
1632045150000|2021-09-19 09:52:30|527.31|523.21|527.3|523.2|527.31|523.21|527.26|523.16|6
1632045160000|2021-09-19 09:52:40|527.29|523.19|527.28|523.18|527.3|523.2|527.28|523.18|5
1632045170000|2021-09-19 09:52:50|527.27|523.17|527.27|523.17|527.29|523.19|527.27|523.17|4
1632045180000|2021-09-19 09:53:00|527.29|523.19|527.24|523.14|527.3|523.2|527.24|523.14|16
1632045190000|2021-09-19 09:53:10|527.23|523.13|527.05|522.95|527.23|523.13|527.05|522.95|8
1632045200000|2021-09-19 09:53:20|527.04|522.94|527|522.9|527.08|522.98|526.97|522.87|15
1632045210000|2021-09-19 09:53:30|527.01|522.91|526.94|522.84|527.01|522.91|526.93|522.83|11
1632045220000|2021-09-19 09:53:40|526.95|522.85|526.9|522.8|526.95|522.85|526.9|522.8|5
1632045230000|2021-09-19 09:53:50|526.89|522.79|526.92|522.82|526.92|522.82|526.89|522.79|2
1632045240000|2021-09-19 09:54:00|526.93|522.83|526.92|522.82|526.93|522.83|526.92|522.82|4
1632045260000|2021-09-19 09:54:20|526.9|522.8|526.83|522.73|526.9|522.8|526.79|522.69|22
1632045270000|2021-09-19 09:54:30|526.82|522.72|526.8|522.7|526.82|522.72|526.8|522.7|5
1632045280000|2021-09-19 09:54:40|526.79|522.69|526.8|522.7|526.8|522.7|526.78|522.68|5
1632045290000|2021-09-19 09:54:50|526.81|522.71|526.63|522.53|526.81|522.71|526.63|522.53|12
1632045300000|2021-09-19 09:55:00|526.64|522.54|526.59|522.49|526.64|522.54|526.59|522.49|10
1632045310000|2021-09-19 09:55:10|526.6|522.5|526.71|522.61|526.71|522.61|526.58|522.48|13
1632045320000|2021-09-19 09:55:20|526.74|522.64|526.98|522.88|526.98|522.88|526.74|522.64|12
1632045330000|2021-09-19 09:55:30|527.03|522.93|527.13|523.03|527.17|523.07|527.03|522.93|10
1632045350000|2021-09-19 09:55:50|527.12|523.02|527.11|523.01|527.12|523.02|527.1|523|5
1632045360000|2021-09-19 09:56:00|527.14|523.04|527.15|523.05|527.15|523.05|527.14|523.04|2
1632045370000|2021-09-19 09:56:10|527.14|523.04|527.06|522.96|527.15|523.05|527.06|522.96|9
1632045380000|2021-09-19 09:56:20|527.04|522.94|526.95|522.85|527.06|522.96|526.95|522.85|10
1632045390000|2021-09-19 09:56:30|526.93|522.83|527.03|522.93|527.07|522.97|526.93|522.83|14
1632045400000|2021-09-19 09:56:40|527.05|522.95|527.03|522.93|527.05|522.95|527.03|522.93|3
1632045410000|2021-09-19 09:56:50|527.05|522.95|526.94|522.84|527.12|523.02|526.94|522.84|18
1632045420000|2021-09-19 09:57:00|526.95|522.85|526.95|522.85|526.97|522.87|526.92|522.82|12
1632045430000|2021-09-19 09:57:10|526.98|522.88|526.98|522.88|526.98|522.88|526.97|522.87|9
1632045440000|2021-09-19 09:57:20|526.97|522.87|526.91|522.81|526.97|522.87|526.91|522.81|6
1632045450000|2021-09-19 09:57:30|526.9|522.8|526.94|522.84|526.94|522.84|526.9|522.8|8
1632045460000|2021-09-19 09:57:40|526.93|522.83|527.14|523.04|527.14|523.04|526.93|522.83|13
1632045470000|2021-09-19 09:57:50|527.18|523.08|527.21|523.11|527.22|523.12|527.18|523.08|7
1632045480000|2021-09-19 09:58:00|527.19|523.09|527.2|523.1|527.2|523.1|527.18|523.08|4
1632045490000|2021-09-19 09:58:10|527.19|523.09|527.21|523.11|527.21|523.11|527.17|523.07|7
1632045500000|2021-09-19 09:58:20|527.2|523.1|527.15|523.05|527.22|523.12|527.13|523.03|8
1632045510000|2021-09-19 09:58:30|527.14|523.04|527.14|523.04|527.14|523.04|527.14|523.04|1
1632045520000|2021-09-19 09:58:40|527.1|523|526.99|522.89|527.1|523|526.97|522.87|12
1632045530000|2021-09-19 09:58:50|527|522.9|526.92|522.82|527.01|522.91|526.92|522.82|8
1632045540000|2021-09-19 09:59:00|526.91|522.81|526.92|522.82|526.92|522.82|526.91|522.81|4
1632045550000|2021-09-19 09:59:10|526.91|522.81|526.91|522.81|526.92|522.82|526.9|522.8|11
1632045560000|2021-09-19 09:59:20|526.89|522.79|526.91|522.81|526.93|522.83|526.89|522.79|10
1632045570000|2021-09-19 09:59:30|526.89|522.79|526.72|522.62|526.89|522.79|526.72|522.62|15
1632045580000|2021-09-19 09:59:40|526.71|522.61|526.66|522.56|526.75|522.65|526.66|522.56|14
1632045590000|2021-09-19 09:59:50|526.62|522.52|526.5|522.4|526.66|522.56|526.5|522.4|14
1632045600000|2021-09-19 10:00:00|526.51|522.41|526.7|522.6|526.71|522.61|526.49|522.39|13
1632045610000|2021-09-19 10:00:10|526.71|522.61|527.02|522.92|527.06|522.96|526.71|522.61|22
1632045620000|2021-09-19 10:00:20|527.03|522.93|526.98|522.88|527.03|522.93|526.94|522.84|15
1632045630000|2021-09-19 10:00:30|526.95|522.85|526.99|522.89|527|522.9|526.94|522.84|10
1632045640000|2021-09-19 10:00:40|527|522.9|526.91|522.81|527|522.9|526.91|522.81|15
1632045650000|2021-09-19 10:00:50|526.92|522.82|526.67|522.57|526.92|522.82|526.67|522.57|23
1632045660000|2021-09-19 10:01:00|526.66|522.56|526.62|522.52|526.66|522.56|526.62|522.52|11
1632045670000|2021-09-19 10:01:10|526.61|522.51|526.52|522.42|526.61|522.51|526.51|522.41|13
1632045680000|2021-09-19 10:01:20|526.51|522.41|526.76|522.66|526.77|522.67|526.51|522.41|14
1632045690000|2021-09-19 10:01:30|526.77|522.67|526.88|522.78|526.9|522.8|526.77|522.67|10
1632045700000|2021-09-19 10:01:40|526.85|522.75|526.84|522.74|526.86|522.76|526.81|522.71|14
1632045710000|2021-09-19 10:01:50|526.85|522.75|526.89|522.79|526.89|522.79|526.84|522.74|13
1632045720000|2021-09-19 10:02:00|526.86|522.76|526.79|522.69|526.87|522.77|526.79|522.69|10
1632045730000|2021-09-19 10:02:10|526.81|522.71|526.8|522.7|526.81|522.71|526.8|522.7|2
1632045740000|2021-09-19 10:02:20|526.79|522.69|526.61|522.51|526.8|522.7|526.6|522.5|18
1632045750000|2021-09-19 10:02:30|526.6|522.5|526.51|522.41|526.61|522.51|526.51|522.41|13
1632045760000|2021-09-19 10:02:40|526.5|522.4|526.23|522.13|526.5|522.4|526.21|522.11|23
1632045770000|2021-09-19 10:02:50|526.21|522.11|526.26|522.16|526.26|522.16|526.21|522.11|9
1632045780000|2021-09-19 10:03:00|526.23|522.13|526.24|522.14|526.27|522.17|526.21|522.11|12
1632045790000|2021-09-19 10:03:10|526.26|522.16|526.83|522.73|526.83|522.73|526.26|522.16|19
1632045800000|2021-09-19 10:03:20|526.81|522.71|527.05|522.95|527.07|522.97|526.8|522.7|23
1632045810000|2021-09-19 10:03:30|527.07|522.97|526.97|522.87|527.1|523|526.97|522.87|16
1632045820000|2021-09-19 10:03:40|526.98|522.88|526.95|522.85|526.99|522.89|526.95|522.85|10
1632045830000|2021-09-19 10:03:50|526.96|522.86|527.09|522.99|527.09|522.99|526.96|522.86|14
1632045840000|2021-09-19 10:04:00|527.11|523.01|527.12|523.02|527.16|523.06|527.03|522.93|24
1632045850000|2021-09-19 10:04:10|527.11|523.01|527.2|523.1|527.24|523.14|527.11|523.01|14
1632045860000|2021-09-19 10:04:20|527.22|523.12|527.2|523.1|527.22|523.12|527.19|523.09|5
1632045870000|2021-09-19 10:04:30|527.21|523.11|527.14|523.04|527.21|523.11|527.12|523.02|11
1632045880000|2021-09-19 10:04:40|527.15|523.05|527.13|523.03|527.16|523.06|527.12|523.02|9
1632045890000|2021-09-19 10:04:50|527.14|523.04|527.1|523|527.14|523.04|527.09|522.99|7
1632045900000|2021-09-19 10:05:00|527.11|523.01|527.11|523.01|527.12|523.02|527.04|522.94|14
1632045910000|2021-09-19 10:05:10|527.12|523.02|527.14|523.04|527.14|523.04|527.11|523.01|7
1632045920000|2021-09-19 10:05:20|527.13|523.03|527.11|523.01|527.13|523.03|527.11|523.01|4
1632045930000|2021-09-19 10:05:30|527.1|523|527.1|523|527.11|523.01|527.1|523|3
1632045940000|2021-09-19 10:05:40|527.11|523.01|527.07|522.97|527.11|523.01|527.07|522.97|4
1632045950000|2021-09-19 10:05:50|527.06|522.96|527.04|522.94|527.06|522.96|526.95|522.85|14
1632045960000|2021-09-19 10:06:00|527.08|522.98|527.11|523.01|527.11|523.01|527.08|522.98|4
1632045970000|2021-09-19 10:06:10|527.12|523.02|527.09|522.99|527.12|523.02|527.06|522.96|7
1632045980000|2021-09-19 10:06:20|527.08|522.98|526.99|522.89|527.08|522.98|526.99|522.89|11
1632045990000|2021-09-19 10:06:30|527.01|522.91|527.03|522.93|527.04|522.94|526.97|522.87|9
1632046000000|2021-09-19 10:06:40|527.07|522.97|527.06|522.96|527.07|522.97|527.05|522.95|4
1632046010000|2021-09-19 10:06:50|527.05|522.95|527.06|522.96|527.06|522.96|527.05|522.95|4
1632046020000|2021-09-19 10:07:00|527.04|522.94|527.05|522.95|527.06|522.96|527.04|522.94|5
1632046030000|2021-09-19 10:07:10|527.08|522.98|527.04|522.94|527.1|523|527.04|522.94|13
1632046040000|2021-09-19 10:07:20|527.05|522.95|527.12|523.02|527.12|523.02|527.05|522.95|11
1632046050000|2021-09-19 10:07:30|527.08|522.98|526.87|522.77|527.08|522.98|526.86|522.76|9
1632046060000|2021-09-19 10:07:40|526.88|522.78|526.74|522.64|526.88|522.78|526.7|522.6|17
1632046070000|2021-09-19 10:07:50|526.68|522.58|526.65|522.55|526.73|522.63|526.65|522.55|10
1632046080000|2021-09-19 10:08:00|526.64|522.54|526.62|522.52|526.64|522.54|526.62|522.52|5
1632046090000|2021-09-19 10:08:10|526.61|522.51|526.6|522.5|526.62|522.52|526.58|522.48|9
1632046100000|2021-09-19 10:08:20|526.59|522.49|526.59|522.49|526.6|522.5|526.58|522.48|5
1632046110000|2021-09-19 10:08:30|526.58|522.48|526.59|522.49|526.6|522.5|526.57|522.47|11
1632046120000|2021-09-19 10:08:40|526.6|522.5|526.58|522.48|526.6|522.5|526.57|522.47|9
1632046130000|2021-09-19 10:08:50|526.6|522.5|526.58|522.48|526.6|522.5|526.56|522.46|12
1632046140000|2021-09-19 10:09:00|526.59|522.49|526.49|522.39|526.59|522.49|526.49|522.39|9
1632046150000|2021-09-19 10:09:10|526.48|522.38|526.41|522.31|526.48|522.38|526.41|522.31|6
1632046160000|2021-09-19 10:09:20|526.4|522.3|526.22|522.12|526.4|522.3|526.16|522.06|16
1632046170000|2021-09-19 10:09:30|526.19|522.09|525.96|521.86|526.22|522.12|525.95|521.85|18
1632046180000|2021-09-19 10:09:40|525.94|521.84|525.99|521.89|526|521.9|525.92|521.82|10
1632046190000|2021-09-19 10:09:50|526|521.9|526.01|521.91|526.02|521.92|525.99|521.89|13
1632046200000|2021-09-19 10:10:00|526|521.9|526.13|522.03|526.13|522.03|525.93|521.83|20
1632046210000|2021-09-19 10:10:10|526.15|522.05|526.2|522.1|526.24|522.14|526.15|522.05|8
1632046220000|2021-09-19 10:10:20|526.14|522.04|526.16|522.06|526.16|522.06|526.12|522.02|8
1632046230000|2021-09-19 10:10:30|526.13|522.03|526.02|521.92|526.16|522.06|526.02|521.92|9
1632046240000|2021-09-19 10:10:40|526.03|521.93|526|521.9|526.03|521.93|526|521.9|5
1632046250000|2021-09-19 10:10:50|526.01|521.91|526.06|521.96|526.06|521.96|526|521.9|11
1632046260000|2021-09-19 10:11:00|526.05|521.95|525.99|521.89|526.08|521.98|525.99|521.89|16
1632046270000|2021-09-19 10:11:10|526|521.9|525.91|521.81|526|521.9|525.9|521.8|6
1632046280000|2021-09-19 10:11:20|525.9|521.8|525.71|521.61|525.9|521.8|525.71|521.61|10
1632046290000|2021-09-19 10:11:30|525.7|521.6|525.58|521.48|525.7|521.6|525.57|521.47|17
1632046300000|2021-09-19 10:11:40|525.55|521.45|525.42|521.32|525.55|521.45|525.42|521.32|13
1632046310000|2021-09-19 10:11:50|525.4|521.3|525.42|521.32|525.42|521.32|525.38|521.28|15
1632046320000|2021-09-19 10:12:00|525.44|521.34|525.48|521.38|525.53|521.43|525.41|521.31|21
1632046330000|2021-09-19 10:12:10|525.51|521.41|525.51|521.41|525.52|521.42|525.49|521.39|9
1632046340000|2021-09-19 10:12:20|525.49|521.39|525.41|521.31|525.49|521.39|525.39|521.29|14
1632046350000|2021-09-19 10:12:30|525.4|521.3|525.3|521.2|525.41|521.31|525.3|521.2|13
1632046360000|2021-09-19 10:12:40|525.28|521.18|525.21|521.11|525.28|521.18|525.21|521.11|10
1632046370000|2021-09-19 10:12:50|525.2|521.1|525.14|521.04|525.21|521.11|525.02|520.92|17
1632046380000|2021-09-19 10:13:00|525.15|521.05|525.17|521.07|525.17|521.07|525.09|520.99|11
1632046390000|2021-09-19 10:13:10|525.16|521.06|525.09|520.99|525.17|521.07|525.09|520.99|11
1632046400000|2021-09-19 10:13:20|525.1|521|525.02|520.92|525.1|521|524.96|520.86|18
1632046410000|2021-09-19 10:13:30|525.04|520.94|525.04|520.94|525.06|520.96|525.04|520.94|9
1632046420000|2021-09-19 10:13:40|525.09|520.99|525.07|520.97|525.17|521.07|525.07|520.97|15
1632046430000|2021-09-19 10:13:50|525.13|521.03|525.09|520.99|525.13|521.03|525.06|520.96|15
1632046440000|2021-09-19 10:14:00|525.08|520.98|524.98|520.88|525.08|520.98|524.95|520.85|23
1632046450000|2021-09-19 10:14:10|525|520.9|524.94|520.84|525.05|520.95|524.94|520.84|10
1632046460000|2021-09-19 10:14:20|524.95|520.85|524.73|520.63|524.95|520.85|524.73|520.63|16
1632046470000|2021-09-19 10:14:30|524.74|520.64|524.64|520.54|524.74|520.64|524.63|520.53|7
1632046480000|2021-09-19 10:14:40|524.61|520.51|524.6|520.5|524.68|520.58|524.6|520.5|7
1632046490000|2021-09-19 10:14:50|524.61|520.51|524.29|520.19|524.61|520.51|524.28|520.18|22
1632046500000|2021-09-19 10:15:00|524.27|520.17|523.59|519.49|524.28|520.18|523.59|519.49|19
1632046510000|2021-09-19 10:15:10|523.44|519.34|523.36|519.26|523.48|519.38|523.36|519.26|27
1632046520000|2021-09-19 10:15:20|523.35|519.25|523.33|519.23|523.36|519.26|523.28|519.18|13
1632046530000|2021-09-19 10:15:30|523.32|519.22|523.03|518.93|523.32|519.22|523.03|518.93|15
1632046540000|2021-09-19 10:15:40|523.07|518.97|522.21|518.11|523.07|518.97|522.14|518.04|26
1632046550000|2021-09-19 10:15:50|522.22|518.12|523.12|519.02|523.17|519.07|522.22|518.12|27
1632046560000|2021-09-19 10:16:00|523.16|519.06|523.5|519.4|523.5|519.4|523.06|518.96|32
1632046570000|2021-09-19 10:16:10|523.55|519.45|524.1|520|524.11|520.01|523.55|519.45|24
1632046580000|2021-09-19 10:16:20|524.11|520.01|524.17|520.07|524.18|520.08|524.06|519.96|16
1632046590000|2021-09-19 10:16:30|524.18|520.08|524.26|520.16|524.27|520.17|524.15|520.05|13
1632046600000|2021-09-19 10:16:40|524.27|520.17|523.93|519.83|524.27|520.17|523.93|519.83|22
1632046610000|2021-09-19 10:16:50|523.89|519.79|523.48|519.38|523.89|519.79|523.46|519.36|19
1632046620000|2021-09-19 10:17:00|523.49|519.39|523.52|519.42|523.59|519.49|523.47|519.37|17
1632046630000|2021-09-19 10:17:10|523.51|519.41|523.55|519.45|523.55|519.45|523.49|519.39|11
1632046640000|2021-09-19 10:17:20|523.56|519.46|523.56|519.46|523.59|519.49|523.55|519.45|11
1632046650000|2021-09-19 10:17:30|523.55|519.45|523.64|519.54|523.64|519.54|523.5|519.4|15
1632046660000|2021-09-19 10:17:40|523.65|519.55|523.77|519.67|523.8|519.7|523.58|519.48|22
1632046670000|2021-09-19 10:17:50|523.78|519.68|523.76|519.66|523.8|519.7|523.75|519.65|9
1632046680000|2021-09-19 10:18:00|523.75|519.65|523.57|519.47|523.82|519.72|523.57|519.47|18
1632046690000|2021-09-19 10:18:10|523.58|519.48|523.54|519.44|523.58|519.48|523.51|519.41|10
1632046700000|2021-09-19 10:18:20|523.56|519.46|523.62|519.52|523.74|519.64|523.56|519.46|11
1632046710000|2021-09-19 10:18:30|523.63|519.53|523.33|519.23|523.63|519.53|523.3|519.2|19
1632046720000|2021-09-19 10:18:40|523.34|519.24|523.3|519.2|523.41|519.31|523.3|519.2|13
1632046730000|2021-09-19 10:18:50|523.31|519.21|523.43|519.33|523.45|519.35|523.31|519.21|12
1632046740000|2021-09-19 10:19:00|523.44|519.34|523.1|519|523.44|519.34|523.05|518.95|16
1632046750000|2021-09-19 10:19:10|523.12|519.02|522.99|518.89|523.12|519.02|522.99|518.89|10
1632046760000|2021-09-19 10:19:20|522.95|518.85|523.05|518.95|523.05|518.95|522.95|518.85|7
1632046770000|2021-09-19 10:19:30|523.04|518.94|523.23|519.13|523.23|519.13|523.04|518.94|10
1632046780000|2021-09-19 10:19:40|523.24|519.14|523.21|519.11|523.28|519.18|523.2|519.1|17
1632046790000|2021-09-19 10:19:50|523.2|519.1|523.3|519.2|523.3|519.2|523.2|519.1|8
1632046800000|2021-09-19 10:20:00|523.34|519.24|523.34|519.24|523.34|519.24|523.29|519.19|8
1632046810000|2021-09-19 10:20:10|523.35|519.25|523.67|519.57|523.67|519.57|523.35|519.25|16
1632046820000|2021-09-19 10:20:20|523.68|519.58|523.34|519.24|523.88|519.78|523.34|519.24|13
1632046830000|2021-09-19 10:20:30|523.25|519.15|522.87|518.77|523.25|519.15|522.87|518.77|22
1632046840000|2021-09-19 10:20:40|522.88|518.78|522.75|518.65|522.9|518.8|522.75|518.65|12
1632046850000|2021-09-19 10:20:50|522.56|518.46|522.41|518.31|522.56|518.46|522.21|518.11|19
1632046860000|2021-09-19 10:21:00|522.46|518.36|522.83|518.73|522.85|518.75|522.46|518.36|18
1632046870000|2021-09-19 10:21:10|522.84|518.74|522.92|518.82|522.92|518.82|522.82|518.72|10
1632046880000|2021-09-19 10:21:20|522.91|518.81|522.74|518.64|522.99|518.89|522.74|518.64|18
1632046890000|2021-09-19 10:21:30|522.73|518.63|522.9|518.8|522.9|518.8|522.71|518.61|12
1632046900000|2021-09-19 10:21:40|522.91|518.81|523.1|519|523.1|519|522.89|518.79|18
1632046910000|2021-09-19 10:21:50|523.11|519.01|523.22|519.12|523.22|519.12|523.11|519.01|17
1632046920000|2021-09-19 10:22:00|523.21|519.11|523.28|519.18|523.28|519.18|523.21|519.11|9
1632046930000|2021-09-19 10:22:10|523.24|519.14|523.29|519.19|523.31|519.21|523.2|519.1|16
1632046940000|2021-09-19 10:22:20|523.33|519.23|523.22|519.12|523.34|519.24|523.22|519.12|14
1632046950000|2021-09-19 10:22:30|523.25|519.15|523.3|519.2|523.3|519.2|523.25|519.15|5
1632046960000|2021-09-19 10:22:40|523.32|519.22|523.4|519.3|523.44|519.34|523.32|519.22|23
1632046970000|2021-09-19 10:22:50|523.39|519.29|523.5|519.4|523.5|519.4|523.39|519.29|16
1632046980000|2021-09-19 10:23:00|523.49|519.39|523.51|519.41|523.57|519.47|523.49|519.39|13
1632046990000|2021-09-19 10:23:10|523.52|519.42|523.57|519.47|523.57|519.47|523.51|519.41|6
1632047000000|2021-09-19 10:23:20|523.59|519.49|523.52|519.42|523.59|519.49|523.5|519.4|9
1632047010000|2021-09-19 10:23:30|523.49|519.39|523.32|519.22|523.49|519.39|523.3|519.2|14
1632047020000|2021-09-19 10:23:40|523.33|519.23|523.09|518.99|523.33|519.23|523.09|518.99|19
1632047030000|2021-09-19 10:23:50|523.07|518.97|523.08|518.98|523.09|518.99|523.07|518.97|3
1632047040000|2021-09-19 10:24:00|523.11|519.01|523.07|518.97|523.11|519.01|523.07|518.97|6
1632047050000|2021-09-19 10:24:10|523.08|518.98|523.05|518.95|523.08|518.98|523.04|518.94|7
1632047070000|2021-09-19 10:24:30|523.04|518.94|522.98|518.88|523.05|518.95|522.98|518.88|6
1632047080000|2021-09-19 10:24:40|523.01|518.91|522.95|518.85|523.01|518.91|522.95|518.85|17
1632047090000|2021-09-19 10:24:50|522.96|518.86|522.84|518.74|522.99|518.89|522.83|518.73|19
1632047100000|2021-09-19 10:25:00|522.85|518.75|522.75|518.65|522.85|518.75|522.75|518.65|21
1632047110000|2021-09-19 10:25:10|522.72|518.62|522.39|518.29|522.72|518.62|522.39|518.29|16
1632047120000|2021-09-19 10:25:20|522.4|518.3|522.3|518.2|522.41|518.31|522.29|518.19|18
1632047130000|2021-09-19 10:25:30|522.31|518.21|522.3|518.2|522.31|518.21|522.3|518.2|6
1632047140000|2021-09-19 10:25:40|522.29|518.19|522.52|518.42|522.52|518.42|522.29|518.19|9
1632047150000|2021-09-19 10:25:50|522.53|518.43|522.62|518.52|522.62|518.52|522.53|518.43|6
1632047160000|2021-09-19 10:26:00|522.63|518.53|522.77|518.67|522.78|518.68|522.61|518.51|18
1632047170000|2021-09-19 10:26:10|522.76|518.66|522.99|518.89|522.99|518.89|522.75|518.65|20
1632047180000|2021-09-19 10:26:20|523.01|518.91|522.92|518.82|523.01|518.91|522.92|518.82|8
1632047190000|2021-09-19 10:26:30|522.91|518.81|522.92|518.82|522.92|518.82|522.88|518.78|12
1632047200000|2021-09-19 10:26:40|522.91|518.81|522.92|518.82|522.93|518.83|522.9|518.8|12
1632047210000|2021-09-19 10:26:50|522.93|518.83|522.92|518.82|522.97|518.87|522.92|518.82|20
1632047220000|2021-09-19 10:27:00|522.91|518.81|522.87|518.77|522.92|518.82|522.86|518.76|10
1632047230000|2021-09-19 10:27:10|522.9|518.8|522.79|518.69|522.9|518.8|522.79|518.69|18
1632047240000|2021-09-19 10:27:20|522.75|518.65|522.61|518.51|522.81|518.71|522.59|518.49|14
1632047250000|2021-09-19 10:27:30|522.62|518.52|522.53|518.43|522.62|518.52|522.53|518.43|17
1632047260000|2021-09-19 10:27:40|522.54|518.44|522.64|518.54|522.64|518.54|522.5|518.4|15
1632047270000|2021-09-19 10:27:50|522.63|518.53|522.67|518.57|522.69|518.59|522.62|518.52|20
1632047280000|2021-09-19 10:28:00|522.65|518.55|522.8|518.7|522.84|518.74|522.61|518.51|20
1632047290000|2021-09-19 10:28:10|522.81|518.71|522.95|518.85|522.98|518.88|522.8|518.7|16
1632047300000|2021-09-19 10:28:20|522.94|518.84|523.05|518.95|523.08|518.98|522.94|518.84|15
1632047310000|2021-09-19 10:28:30|523.08|518.98|522.98|518.88|523.09|518.99|522.96|518.86|13
1632047320000|2021-09-19 10:28:40|522.96|518.86|522.98|518.88|522.99|518.89|522.91|518.81|17
1632047330000|2021-09-19 10:28:50|522.99|518.89|522.98|518.88|522.99|518.89|522.96|518.86|10
1632047340000|2021-09-19 10:29:00|522.96|518.86|523.07|518.97|523.07|518.97|522.96|518.86|12
1632047350000|2021-09-19 10:29:10|523.08|518.98|523.26|519.16|523.26|519.16|523.08|518.98|12
1632047360000|2021-09-19 10:29:20|523.25|519.15|523.43|519.33|523.44|519.34|523.25|519.15|15
1632047370000|2021-09-19 10:29:30|523.42|519.32|523.4|519.3|523.42|519.32|523.18|519.08|25
1632047380000|2021-09-19 10:29:40|523.39|519.29|523.38|519.28|523.4|519.3|523.32|519.22|20
1632047390000|2021-09-19 10:29:50|523.4|519.3|523.4|519.3|523.4|519.3|523.38|519.28|9
1632047400000|2021-09-19 10:30:00|523.39|519.29|523.7|519.6|523.7|519.6|523.39|519.29|13
1632047410000|2021-09-19 10:30:10|523.69|519.59|523.73|519.63|523.73|519.63|523.68|519.58|13
1632047420000|2021-09-19 10:30:20|523.77|519.67|523.9|519.8|523.92|519.82|523.77|519.67|10
1632047430000|2021-09-19 10:30:30|523.94|519.84|523.77|519.67|523.94|519.84|523.75|519.65|20
1632047440000|2021-09-19 10:30:40|523.78|519.68|524.16|520.06|524.16|520.06|523.78|519.68|17
1632047450000|2021-09-19 10:30:50|524.15|520.05|523.93|519.83|524.16|520.06|523.93|519.83|20
1632047460000|2021-09-19 10:31:00|523.94|519.84|523.9|519.8|523.94|519.84|523.8|519.7|15
1632047470000|2021-09-19 10:31:10|523.91|519.81|524.03|519.93|524.04|519.94|523.91|519.81|12
1632047480000|2021-09-19 10:31:20|524.04|519.94|523.91|519.81|524.28|520.18|523.91|519.81|21
1632047490000|2021-09-19 10:31:30|523.9|519.8|523.82|519.72|523.91|519.81|523.81|519.71|10
1632047500000|2021-09-19 10:31:40|523.83|519.73|523.73|519.63|523.83|519.73|523.72|519.62|15
1632047510000|2021-09-19 10:31:50|523.74|519.64|523.73|519.63|523.74|519.64|523.68|519.58|13
1632047520000|2021-09-19 10:32:00|523.76|519.66|523.48|519.38|523.8|519.7|523.35|519.25|22
1632047530000|2021-09-19 10:32:10|523.47|519.37|523.41|519.31|523.48|519.38|523.41|519.31|17
1632047540000|2021-09-19 10:32:20|523.4|519.3|523.15|519.05|523.4|519.3|523.15|519.05|20
1632047550000|2021-09-19 10:32:30|523.13|519.03|522.97|518.87|523.13|519.03|522.95|518.85|19
1632047560000|2021-09-19 10:32:40|522.99|518.89|522.62|518.52|522.99|518.89|522.6|518.5|21
1632047570000|2021-09-19 10:32:50|522.61|518.51|522.57|518.47|522.61|518.51|522.57|518.47|9
1632047580000|2021-09-19 10:33:00|522.58|518.48|522.65|518.55|522.78|518.68|522.55|518.45|22
1632047590000|2021-09-19 10:33:10|522.66|518.56|522.64|518.54|522.7|518.6|522.64|518.54|7
1632047600000|2021-09-19 10:33:20|522.62|518.52|522.61|518.51|522.62|518.52|522.6|518.5|8
1632047610000|2021-09-19 10:33:30|522.58|518.48|522.55|518.45|522.58|518.48|522.53|518.43|6
1632047620000|2021-09-19 10:33:40|522.54|518.44|522.63|518.53|522.63|518.53|522.54|518.44|14
1632047630000|2021-09-19 10:33:50|522.64|518.54|522.53|518.43|522.64|518.54|522.52|518.42|14
1632047640000|2021-09-19 10:34:00|522.51|518.41|522.41|518.31|522.53|518.43|522.4|518.3|25
1632047650000|2021-09-19 10:34:10|522.4|518.3|522.22|518.12|522.41|518.31|522.19|518.09|21
1632047660000|2021-09-19 10:34:20|522.21|518.11|521.27|517.17|522.21|518.11|521.27|517.17|16
1632047670000|2021-09-19 10:34:30|521.31|517.21|520.44|516.34|521.31|517.21|520.11|516.01|32
1632047680000|2021-09-19 10:34:40|520.45|516.35|520.56|516.46|520.61|516.51|520.45|516.35|26
1632047690000|2021-09-19 10:34:50|520.55|516.45|520.58|516.48|520.78|516.68|520.55|516.45|18
1632047700000|2021-09-19 10:35:00|520.57|516.47|520.99|516.89|521.08|516.98|520.56|516.46|30
1632047710000|2021-09-19 10:35:10|521.04|516.94|521.08|516.98|521.08|516.98|520.94|516.84|19
1632047720000|2021-09-19 10:35:20|521.09|516.99|521.12|517.02|521.25|517.15|521.08|516.98|21
1632047730000|2021-09-19 10:35:30|521.13|517.03|521.46|517.36|521.46|517.36|521.13|517.03|19
1632047740000|2021-09-19 10:35:40|521.47|517.37|521.61|517.51|521.62|517.52|521.47|517.37|10
1632047750000|2021-09-19 10:35:50|521.62|517.52|521.83|517.73|521.89|517.79|521.62|517.52|16
1632047760000|2021-09-19 10:36:00|521.81|517.71|521.6|517.5|521.81|517.71|521.49|517.39|21
1632047770000|2021-09-19 10:36:10|521.58|517.48|521.4|517.3|521.62|517.52|521.38|517.28|17
1632047780000|2021-09-19 10:36:20|521.39|517.29|521.2|517.1|521.39|517.29|521.19|517.09|10
1632047790000|2021-09-19 10:36:30|521.19|517.09|520.99|516.89|521.2|517.1|520.99|516.89|15
1632047800000|2021-09-19 10:36:40|520.98|516.88|520.93|516.83|521|516.9|520.91|516.81|16
1632047810000|2021-09-19 10:36:50|520.94|516.84|520.9|516.8|520.97|516.87|520.9|516.8|19
1632047820000|2021-09-19 10:37:00|520.91|516.81|520.93|516.83|520.96|516.86|520.88|516.78|15
1632047830000|2021-09-19 10:37:10|520.94|516.84|520.88|516.78|520.95|516.85|520.87|516.77|21
1632047840000|2021-09-19 10:37:20|520.89|516.79|520.87|516.77|520.9|516.8|520.85|516.75|15
1632047850000|2021-09-19 10:37:30|520.86|516.76|520.86|516.76|520.9|516.8|520.83|516.73|9
1632047860000|2021-09-19 10:37:40|520.85|516.75|520.66|516.56|520.86|516.76|520.64|516.54|18
1632047870000|2021-09-19 10:37:50|520.67|516.57|520.75|516.65|520.76|516.66|520.6|516.5|11
1632047880000|2021-09-19 10:38:00|520.76|516.66|520.82|516.72|520.88|516.78|520.76|516.66|16
1632047890000|2021-09-19 10:38:10|520.83|516.73|520.81|516.71|520.86|516.76|520.81|516.71|8
1632047900000|2021-09-19 10:38:20|520.8|516.7|520.8|516.7|520.81|516.71|520.79|516.69|8
1632047910000|2021-09-19 10:38:30|520.79|516.69|520.8|516.7|520.8|516.7|520.79|516.69|2
1632047920000|2021-09-19 10:38:40|520.79|516.69|520.8|516.7|520.81|516.71|520.75|516.65|9
1632047940000|2021-09-19 10:39:00|520.85|516.75|521.24|517.14|521.24|517.14|520.85|516.75|24
1632047950000|2021-09-19 10:39:10|521.25|517.15|521.25|517.15|521.25|517.15|521.22|517.12|5
1632047960000|2021-09-19 10:39:20|521.24|517.14|521.44|517.34|521.47|517.37|521.23|517.13|16
1632047970000|2021-09-19 10:39:30|521.43|517.33|521.46|517.36|521.52|517.42|521.43|517.33|17
1632047980000|2021-09-19 10:39:40|521.49|517.39|521.61|517.51|521.61|517.51|521.44|517.34|12
1632047990000|2021-09-19 10:39:50|521.63|517.53|521.62|517.52|521.69|517.59|521.62|517.52|17
1632048000000|2021-09-19 10:40:00|521.6|517.5|521.51|517.41|521.62|517.52|521.5|517.4|15
1632048010000|2021-09-19 10:40:10|521.49|517.39|521.64|517.54|521.64|517.54|521.49|517.39|12
1632048020000|2021-09-19 10:40:20|521.63|517.53|521.71|517.61|521.72|517.62|521.63|517.53|19
1632048030000|2021-09-19 10:40:30|521.73|517.63|521.74|517.64|521.74|517.64|521.71|517.61|6
1632048040000|2021-09-19 10:40:40|521.75|517.65|521.83|517.73|521.83|517.73|521.75|517.65|10
1632048050000|2021-09-19 10:40:50|521.79|517.69|521.8|517.7|521.82|517.72|521.79|517.69|11
1632048060000|2021-09-19 10:41:00|521.81|517.71|521.85|517.75|521.85|517.75|521.79|517.69|10
1632048070000|2021-09-19 10:41:10|521.86|517.76|521.99|517.89|521.99|517.89|521.86|517.76|12
1632048080000|2021-09-19 10:41:20|522|517.9|522.11|518.01|522.11|518.01|521.99|517.89|6
1632048090000|2021-09-19 10:41:30|522.04|517.94|522.1|518|522.12|518.02|522.04|517.94|16
1632048100000|2021-09-19 10:41:40|522.12|518.02|522.22|518.12|522.22|518.12|522.1|518|20
1632048110000|2021-09-19 10:41:50|522.23|518.13|522.47|518.37|522.52|518.42|522.22|518.12|16
1632048120000|2021-09-19 10:42:00|522.45|518.35|522.52|518.42|522.52|518.42|522.43|518.33|18
1632048130000|2021-09-19 10:42:10|522.53|518.43|522.53|518.43|522.55|518.45|522.5|518.4|10
1632048140000|2021-09-19 10:42:20|522.54|518.44|522.55|518.45|522.62|518.52|522.54|518.44|18
1632048150000|2021-09-19 10:42:30|522.56|518.46|522.52|518.42|522.58|518.48|522.51|518.41|12
1632048160000|2021-09-19 10:42:40|522.5|518.4|522.51|518.41|522.51|518.41|522.46|518.36|12
1632048170000|2021-09-19 10:42:50|522.53|518.43|522.61|518.51|522.61|518.51|522.53|518.43|5
1632048180000|2021-09-19 10:43:00|522.6|518.5|522.58|518.48|522.62|518.52|522.58|518.48|11
1632048190000|2021-09-19 10:43:10|522.57|518.47|522.58|518.48|522.6|518.5|522.53|518.43|17
1632048200000|2021-09-19 10:43:20|522.57|518.47|522.64|518.54|522.64|518.54|522.57|518.47|18
1632048210000|2021-09-19 10:43:30|522.68|518.58|522.69|518.59|522.71|518.61|522.68|518.58|8
1632048220000|2021-09-19 10:43:40|522.7|518.6|522.67|518.57|522.71|518.61|522.65|518.55|12
1632048230000|2021-09-19 10:43:50|522.66|518.56|522.5|518.4|522.66|518.56|522.5|518.4|19
1632048240000|2021-09-19 10:44:00|522.47|518.37|522.48|518.38|522.51|518.41|522.46|518.36|8
1632048250000|2021-09-19 10:44:10|522.49|518.39|522.63|518.53|522.63|518.53|522.49|518.39|9
1632048260000|2021-09-19 10:44:20|522.65|518.55|522.65|518.55|522.65|518.55|522.6|518.5|22
1632048270000|2021-09-19 10:44:30|522.64|518.54|522.68|518.58|522.7|518.6|522.62|518.52|18
1632048280000|2021-09-19 10:44:40|522.69|518.59|522.7|518.6|522.7|518.6|522.68|518.58|10
1632048290000|2021-09-19 10:44:50|522.69|518.59|522.62|518.52|522.69|518.59|522.62|518.52|7
1632048300000|2021-09-19 10:45:00|522.63|518.53|522.69|518.59|522.69|518.59|522.58|518.48|16
1632048310000|2021-09-19 10:45:10|522.7|518.6|522.88|518.78|522.88|518.78|522.7|518.6|11
1632048320000|2021-09-19 10:45:20|522.87|518.77|522.92|518.82|522.92|518.82|522.87|518.77|12
1632048330000|2021-09-19 10:45:30|522.9|518.8|522.95|518.85|522.95|518.85|522.9|518.8|11
1632048340000|2021-09-19 10:45:40|522.96|518.86|522.83|518.73|522.96|518.86|522.83|518.73|9
1632048350000|2021-09-19 10:45:50|522.81|518.71|522.77|518.67|522.83|518.73|522.76|518.66|15
1632048360000|2021-09-19 10:46:00|522.76|518.66|522.89|518.79|522.89|518.79|522.75|518.65|18
1632048370000|2021-09-19 10:46:10|522.87|518.77|523.16|519.06|523.16|519.06|522.87|518.77|14
1632048380000|2021-09-19 10:46:20|523.15|519.05|523.41|519.31|523.41|519.31|523.13|519.03|16
1632048390000|2021-09-19 10:46:30|523.4|519.3|523.42|519.32|523.42|519.32|523.38|519.28|12
1632048400000|2021-09-19 10:46:40|523.43|519.33|523.41|519.31|523.43|519.33|523.41|519.31|11
1632048410000|2021-09-19 10:46:50|523.42|519.32|523.43|519.33|523.5|519.4|523.41|519.31|17
1632048420000|2021-09-19 10:47:00|523.46|519.36|523.38|519.28|523.52|519.42|523.37|519.27|16
1632048430000|2021-09-19 10:47:10|523.37|519.27|523.17|519.07|523.37|519.27|523.16|519.06|24
1632048440000|2021-09-19 10:47:20|523.16|519.06|523.17|519.07|523.19|519.09|523.14|519.04|9
1632048450000|2021-09-19 10:47:30|523.16|519.06|523.13|519.03|523.17|519.07|523.13|519.03|6
1632048460000|2021-09-19 10:47:40|523.12|519.02|523.1|519|523.12|519.02|523.1|519|16
1632048470000|2021-09-19 10:47:50|523.11|519.01|523.48|519.38|523.49|519.39|523.11|519.01|17
1632048480000|2021-09-19 10:48:00|523.49|519.39|523.56|519.46|523.57|519.47|523.47|519.37|17
1632048490000|2021-09-19 10:48:10|523.57|519.47|523.54|519.44|523.59|519.49|523.54|519.44|19
1632048500000|2021-09-19 10:48:20|523.53|519.43|523.27|519.17|523.53|519.43|523.26|519.16|23
1632048510000|2021-09-19 10:48:30|523.26|519.16|523.3|519.2|523.35|519.25|523.22|519.12|15
1632048520000|2021-09-19 10:48:40|523.32|519.22|523.28|519.18|523.34|519.24|523.28|519.18|15
1632048530000|2021-09-19 10:48:50|523.32|519.22|523.34|519.24|523.41|519.31|523.32|519.22|15
1632048540000|2021-09-19 10:49:00|523.35|519.25|523.4|519.3|523.41|519.31|523.35|519.25|16
1632048550000|2021-09-19 10:49:10|523.41|519.31|523.53|519.43|523.65|519.55|523.41|519.31|16
1632048560000|2021-09-19 10:49:20|523.5|519.4|523.46|519.36|523.51|519.41|523.38|519.28|19
1632048570000|2021-09-19 10:49:30|523.45|519.35|523.39|519.29|523.47|519.37|523.29|519.19|23
1632048580000|2021-09-19 10:49:40|523.38|519.28|523.15|519.05|523.38|519.28|523.15|519.05|20
1632048590000|2021-09-19 10:49:50|523.16|519.06|523.12|519.02|523.24|519.14|523.11|519.01|22
1632048600000|2021-09-19 10:50:00|523.13|519.03|523.12|519.02|523.17|519.07|523.12|519.02|15
1632048610000|2021-09-19 10:50:10|523.13|519.03|523.32|519.22|523.34|519.24|523.13|519.03|17
1632048620000|2021-09-19 10:50:20|523.31|519.21|523.47|519.37|523.47|519.37|523.3|519.2|19
1632048630000|2021-09-19 10:50:30|523.48|519.38|523.36|519.26|523.52|519.42|523.36|519.26|14
1632048640000|2021-09-19 10:50:40|523.31|519.21|523.14|519.04|523.31|519.21|523.14|519.04|20
1632048650000|2021-09-19 10:50:50|523.13|519.03|523.18|519.08|523.19|519.09|523.13|519.03|10
1632048660000|2021-09-19 10:51:00|523.19|519.09|523.23|519.13|523.25|519.15|523.19|519.09|12
1632048670000|2021-09-19 10:51:10|523.22|519.12|523.12|519.02|523.23|519.13|523.11|519.01|22
1632048680000|2021-09-19 10:51:20|523.11|519.01|523.22|519.12|523.25|519.15|523.1|519|14
1632048690000|2021-09-19 10:51:30|523.27|519.17|523.15|519.05|523.27|519.17|523.14|519.04|22
1632048700000|2021-09-19 10:51:40|523.14|519.04|522.92|518.82|523.14|519.04|522.9|518.8|13
1632048710000|2021-09-19 10:51:50|522.94|518.84|522.8|518.7|522.95|518.85|522.8|518.7|18
1632048720000|2021-09-19 10:52:00|522.79|518.69|523.03|518.93|523.05|518.95|522.79|518.69|13
1632048730000|2021-09-19 10:52:10|523.04|518.94|523.09|518.99|523.1|519|523.04|518.94|6
1632048740000|2021-09-19 10:52:20|523.1|519|523.16|519.06|523.16|519.06|523.1|519|8
1632048750000|2021-09-19 10:52:30|523.18|519.08|523.27|519.17|523.27|519.17|523.18|519.08|14
1632048760000|2021-09-19 10:52:40|523.26|519.16|523.21|519.11|523.26|519.16|523.21|519.11|6
1632048770000|2021-09-19 10:52:50|523.22|519.12|523.45|519.35|523.47|519.37|523.22|519.12|18
1632048780000|2021-09-19 10:53:00|523.43|519.33|523.37|519.27|523.45|519.35|523.36|519.26|12
1632048790000|2021-09-19 10:53:10|523.38|519.28|523.33|519.23|523.38|519.28|523.33|519.23|13
1632048800000|2021-09-19 10:53:20|523.32|519.22|523.03|518.93|523.41|519.31|523.02|518.92|22
1632048810000|2021-09-19 10:53:30|522.98|518.88|522.97|518.87|523.03|518.93|522.97|518.87|16
1632048820000|2021-09-19 10:53:40|522.98|518.88|522.87|518.77|522.98|518.88|522.87|518.77|15
1632048830000|2021-09-19 10:53:50|522.86|518.76|522.79|518.69|522.86|518.76|522.75|518.65|11
1632048840000|2021-09-19 10:54:00|522.8|518.7|522.9|518.8|522.91|518.81|522.8|518.7|17
1632048850000|2021-09-19 10:54:10|522.89|518.79|522.92|518.82|522.92|518.82|522.88|518.78|13
1632048860000|2021-09-19 10:54:20|522.93|518.83|522.92|518.82|522.94|518.84|522.91|518.81|17
1632048870000|2021-09-19 10:54:30|522.91|518.81|522.94|518.84|522.95|518.85|522.88|518.78|13
1632048880000|2021-09-19 10:54:40|522.97|518.87|523.11|519.01|523.13|519.03|522.97|518.87|17
1632048890000|2021-09-19 10:54:50|523.1|519|523.01|518.91|523.1|519|522.98|518.88|10
1632048900000|2021-09-19 10:55:00|522.99|518.89|522.99|518.89|523.01|518.91|522.95|518.85|16
1632048910000|2021-09-19 10:55:10|523.02|518.92|523|518.9|523.02|518.92|522.98|518.88|10
1632048920000|2021-09-19 10:55:20|522.99|518.89|523.12|519.02|523.13|519.03|522.99|518.89|13
1632048930000|2021-09-19 10:55:30|523.13|519.03|523.11|519.01|523.23|519.13|523.11|519.01|14
1632048940000|2021-09-19 10:55:40|523.13|519.03|523.28|519.18|523.28|519.18|523.13|519.03|7
1632048950000|2021-09-19 10:55:50|523.29|519.19|523.3|519.2|523.3|519.2|523.29|519.19|2
1632048960000|2021-09-19 10:56:00|523.31|519.21|523.52|519.42|523.52|519.42|523.3|519.2|11
1632048970000|2021-09-19 10:56:10|523.53|519.43|523.51|519.41|523.54|519.44|523.5|519.4|6
1632048980000|2021-09-19 10:56:20|523.5|519.4|523.52|519.42|523.52|519.42|523.48|519.38|13
1632048990000|2021-09-19 10:56:30|523.53|519.43|523.62|519.52|523.66|519.56|523.52|519.42|21
1632049000000|2021-09-19 10:56:40|523.61|519.51|523.59|519.49|523.61|519.51|523.57|519.47|7
1632049010000|2021-09-19 10:56:50|523.58|519.48|523.72|519.62|523.75|519.65|523.58|519.48|9
1632049020000|2021-09-19 10:57:00|523.73|519.63|523.82|519.72|523.82|519.72|523.73|519.63|13
1632049030000|2021-09-19 10:57:10|523.8|519.7|523.77|519.67|523.8|519.7|523.77|519.67|6
1632049040000|2021-09-19 10:57:20|523.78|519.68|523.79|519.69|523.8|519.7|523.77|519.67|10
1632049060000|2021-09-19 10:57:40|523.78|519.68|523.75|519.65|523.78|519.68|523.72|519.62|11
1632049070000|2021-09-19 10:57:50|523.74|519.64|523.79|519.69|523.79|519.69|523.74|519.64|9
1632049080000|2021-09-19 10:58:00|523.78|519.68|523.79|519.69|523.79|519.69|523.78|519.68|4
1632049090000|2021-09-19 10:58:10|523.8|519.7|523.82|519.72|523.83|519.73|523.79|519.69|9
1632049100000|2021-09-19 10:58:20|523.81|519.71|523.78|519.68|523.85|519.75|523.78|519.68|8
1632049110000|2021-09-19 10:58:30|523.74|519.64|523.7|519.6|523.75|519.65|523.65|519.55|17
1632049120000|2021-09-19 10:58:40|523.68|519.58|523.64|519.54|523.68|519.58|523.64|519.54|13
1632049130000|2021-09-19 10:58:50|523.65|519.55|523.46|519.36|523.65|519.55|523.45|519.35|15
1632049140000|2021-09-19 10:59:00|523.44|519.34|523.29|519.19|523.44|519.34|523.27|519.17|16
1632049150000|2021-09-19 10:59:10|523.3|519.2|523.01|518.91|523.3|519.2|523|518.9|22
1632049160000|2021-09-19 10:59:20|523|518.9|522.78|518.68|523|518.9|522.76|518.66|22
1632049170000|2021-09-19 10:59:30|522.75|518.65|522.68|518.58|522.79|518.69|522.67|518.57|17
1632049180000|2021-09-19 10:59:40|522.67|518.57|522.64|518.54|522.67|518.57|522.64|518.54|13
1632049190000|2021-09-19 10:59:50|522.65|518.55|522.8|518.7|522.81|518.71|522.65|518.55|12
1632049200000|2021-09-19 11:00:00|522.77|518.67|522.75|518.65|522.81|518.71|522.75|518.65|12
1632049210000|2021-09-19 11:00:10|522.76|518.66|522.74|518.64|522.78|518.68|522.73|518.63|13
1632049220000|2021-09-19 11:00:20|522.73|518.63|522.72|518.62|522.74|518.64|522.7|518.6|9
1632049230000|2021-09-19 11:00:30|522.71|518.61|522.7|518.6|522.73|518.63|522.7|518.6|6
1632049240000|2021-09-19 11:00:40|522.71|518.61|522.79|518.69|522.8|518.7|522.71|518.61|7
1632049250000|2021-09-19 11:00:50|522.8|518.7|522.72|518.62|522.8|518.7|522.72|518.62|8
1632049260000|2021-09-19 11:01:00|522.67|518.57|522.61|518.51|522.67|518.57|522.47|518.37|22
1632049270000|2021-09-19 11:01:10|522.92|518.82|522.93|518.83|522.95|518.85|522.86|518.76|14
1632049280000|2021-09-19 11:01:20|522.94|518.84|523.11|519.01|523.11|519.01|522.9|518.8|20
1632049290000|2021-09-19 11:01:30|523.12|519.02|523.34|519.24|523.34|519.24|523.11|519.01|21
1632049300000|2021-09-19 11:01:40|523.33|519.23|523.09|518.99|523.34|519.24|523.09|518.99|22
1632049310000|2021-09-19 11:01:50|523.08|518.98|522.96|518.86|523.1|519|522.96|518.86|15
1632049320000|2021-09-19 11:02:00|522.97|518.87|522.75|518.65|522.97|518.87|522.75|518.65|15
1632049330000|2021-09-19 11:02:10|522.74|518.64|522.69|518.59|522.75|518.65|522.64|518.54|15
1632049340000|2021-09-19 11:02:20|522.68|518.58|522.62|518.52|522.68|518.58|522.61|518.51|12
1632049350000|2021-09-19 11:02:30|522.61|518.51|522.27|518.17|522.62|518.52|522.27|518.17|26
1632049360000|2021-09-19 11:02:40|522.28|518.18|521.74|517.64|522.28|518.18|521.72|517.62|30
1632049370000|2021-09-19 11:02:50|521.75|517.65|521.26|517.16|521.75|517.65|521.26|517.16|31
1632049380000|2021-09-19 11:03:00|521.27|517.17|521.22|517.12|521.34|517.24|521.22|517.12|25
1632049390000|2021-09-19 11:03:10|521.2|517.1|520.57|516.47|521.2|517.1|520.43|516.33|31
1632049400000|2021-09-19 11:03:20|520.58|516.48|520.82|516.72|520.96|516.86|520.58|516.48|27
1632049410000|2021-09-19 11:03:30|520.84|516.74|521.22|517.12|521.22|517.12|520.84|516.74|20
1632049420000|2021-09-19 11:03:40|521.23|517.13|521.52|517.42|521.61|517.51|521.21|517.11|28
1632049430000|2021-09-19 11:03:50|521.54|517.44|521.31|517.21|521.58|517.48|521.31|517.21|22
1632049440000|2021-09-19 11:04:00|521.29|517.19|521.14|517.04|521.29|517.19|521.05|516.95|21
1632049450000|2021-09-19 11:04:10|521.15|517.05|521.41|517.31|521.41|517.31|521.15|517.05|19
1632049460000|2021-09-19 11:04:20|521.42|517.32|521.86|517.76|521.88|517.78|521.42|517.32|22
1632049470000|2021-09-19 11:04:30|521.84|517.74|521.71|517.61|521.96|517.86|521.71|517.61|23
1632049480000|2021-09-19 11:04:40|521.7|517.6|521.87|517.77|521.87|517.77|521.67|517.57|17
1632049490000|2021-09-19 11:04:50|521.86|517.76|522.21|518.11|522.21|518.11|521.86|517.76|24
1632049500000|2021-09-19 11:05:00|522.2|518.1|522.14|518.04|522.25|518.15|522.12|518.02|25
1632049510000|2021-09-19 11:05:10|522.15|518.05|521.71|517.61|522.15|518.05|521.71|517.61|27
1632049520000|2021-09-19 11:05:20|521.67|517.57|521.46|517.36|521.67|517.57|521.45|517.35|10
1632049530000|2021-09-19 11:05:30|521.45|517.35|521.61|517.51|521.66|517.56|521.41|517.31|23
1632049540000|2021-09-19 11:05:40|521.57|517.47|521.69|517.59|521.69|517.59|521.49|517.39|28
1632049550000|2021-09-19 11:05:50|521.73|517.63|521.68|517.58|521.73|517.63|521.65|517.55|12
1632049560000|2021-09-19 11:06:00|521.67|517.57|521.67|517.57|521.69|517.59|521.65|517.55|14
1632049570000|2021-09-19 11:06:10|521.66|517.56|521.5|517.4|521.7|517.6|521.5|517.4|14
1632049580000|2021-09-19 11:06:20|521.51|517.41|521.39|517.29|521.56|517.46|521.39|517.29|16
1632049590000|2021-09-19 11:06:30|521.41|517.31|520.91|516.81|521.51|517.41|520.91|516.81|24
1632049600000|2021-09-19 11:06:40|520.83|516.73|520.67|516.57|520.84|516.74|520.65|516.55|27
1632049610000|2021-09-19 11:06:50|520.65|516.55|520.4|516.3|520.72|516.62|520.39|516.29|19
1632049620000|2021-09-19 11:07:00|520.39|516.29|520.58|516.48|520.62|516.52|520.3|516.2|32
1632049630000|2021-09-19 11:07:10|520.57|516.47|520.72|516.62|520.73|516.63|520.47|516.37|22
1632049640000|2021-09-19 11:07:20|520.73|516.63|520.27|516.17|520.84|516.74|520.27|516.17|29
1632049650000|2021-09-19 11:07:30|520.31|516.21|520.39|516.29|520.39|516.29|520.31|516.21|16
1632049660000|2021-09-19 11:07:40|520.41|516.31|520.46|516.36|520.5|516.4|520.39|516.29|26
1632049670000|2021-09-19 11:07:50|520.45|516.35|520.48|516.38|520.49|516.39|520.39|516.29|14
1632049680000|2021-09-19 11:08:00|520.47|516.37|520.32|516.22|520.54|516.44|520.29|516.19|21
1632049690000|2021-09-19 11:08:10|520.34|516.24|520.34|516.24|520.36|516.26|520.25|516.15|23
1632049700000|2021-09-19 11:08:20|520.33|516.23|520.35|516.25|520.37|516.27|520.33|516.23|13
1632049710000|2021-09-19 11:08:30|520.36|516.26|521.09|516.99|521.09|516.99|520.36|516.26|21
1632049720000|2021-09-19 11:08:40|521.14|517.04|521.36|517.26|521.38|517.28|521.11|517.01|23
1632049730000|2021-09-19 11:08:50|521.37|517.27|521.43|517.33|521.49|517.39|521.36|517.26|19
1632049740000|2021-09-19 11:09:00|521.37|517.27|521.26|517.16|521.48|517.38|521.26|517.16|27
1632049750000|2021-09-19 11:09:10|521.28|517.18|520.84|516.74|521.28|517.18|520.82|516.72|24
1632049760000|2021-09-19 11:09:20|520.8|516.7|520.76|516.66|520.8|516.7|520.54|516.44|21
1632049770000|2021-09-19 11:09:30|520.72|516.62|520.1|516|520.72|516.62|520.09|515.99|19
1632049780000|2021-09-19 11:09:40|520.09|515.99|519.14|515.04|520.12|516.02|519.13|515.03|21
1632049790000|2021-09-19 11:09:50|519.12|515.02|519.84|515.74|519.87|515.77|519.12|515.02|23
1632049800000|2021-09-19 11:10:00|519.85|515.75|519.63|515.53|520.12|516.02|519.63|515.53|24
1632049810000|2021-09-19 11:10:10|519.62|515.52|519.68|515.58|519.93|515.83|519.62|515.52|29
1632049820000|2021-09-19 11:10:20|519.69|515.59|520.06|515.96|520.06|515.96|519.68|515.58|23
1632049830000|2021-09-19 11:10:30|520.05|515.95|520.13|516.03|520.15|516.05|520.05|515.95|16
1632049840000|2021-09-19 11:10:40|520.09|515.99|520.61|516.51|520.61|516.51|520.09|515.99|19
1632049850000|2021-09-19 11:10:50|520.62|516.52|520.53|516.43|520.85|516.75|520.53|516.43|27
1632049860000|2021-09-19 11:11:00|520.48|516.38|520.31|516.21|520.48|516.38|520.19|516.09|26
1632049870000|2021-09-19 11:11:10|520.32|516.22|520.31|516.21|520.32|516.22|520.28|516.18|11
1632049880000|2021-09-19 11:11:20|520.32|516.22|520.22|516.12|520.42|516.32|520.21|516.11|25
1632049890000|2021-09-19 11:11:30|520.21|516.11|520.03|515.93|520.21|516.11|520.03|515.93|8
1632049900000|2021-09-19 11:11:40|520.04|515.94|519.74|515.64|520.05|515.95|519.74|515.64|14
1632049910000|2021-09-19 11:11:50|519.73|515.63|519.71|515.61|519.78|515.68|519.63|515.53|26
1632049920000|2021-09-19 11:12:00|519.7|515.6|519.91|515.81|519.91|515.81|519.68|515.58|24
1632049930000|2021-09-19 11:12:10|519.9|515.8|520.03|515.93|520.03|515.93|519.9|515.8|12
1632049940000|2021-09-19 11:12:20|520.05|515.95|520.14|516.04|520.15|516.05|520.03|515.93|12
1632049950000|2021-09-19 11:12:30|520.13|516.03|520.13|516.03|520.14|516.04|520.09|515.99|12
1632049960000|2021-09-19 11:12:40|520.14|516.04|520.3|516.2|520.3|516.2|520.14|516.04|12
1632049970000|2021-09-19 11:12:50|520.31|516.21|520.37|516.27|520.37|516.27|520.31|516.21|5
1632049980000|2021-09-19 11:13:00|520.39|516.29|520.38|516.28|520.4|516.3|520.37|516.27|5
1632049990000|2021-09-19 11:13:10|520.37|516.27|520.39|516.29|520.4|516.3|520.36|516.26|7
1632050000000|2021-09-19 11:13:20|520.35|516.25|520.62|516.52|520.62|516.52|520.33|516.23|16
1632050010000|2021-09-19 11:13:30|520.61|516.51|520.63|516.53|520.71|516.61|520.53|516.43|26
1632050020000|2021-09-19 11:13:40|520.62|516.52|520.64|516.54|520.65|516.55|520.61|516.51|12
1632050030000|2021-09-19 11:13:50|520.65|516.55|520.46|516.36|520.65|516.55|520.41|516.31|23
1632050040000|2021-09-19 11:14:00|520.47|516.37|520.45|516.35|520.47|516.37|520.39|516.29|15
1632050050000|2021-09-19 11:14:10|520.44|516.34|520.43|516.33|520.57|516.47|520.42|516.32|18
1632050060000|2021-09-19 11:14:20|520.41|516.31|520.29|516.19|520.46|516.36|520.29|516.19|17
1632050070000|2021-09-19 11:14:30|520.27|516.17|520.29|516.19|520.33|516.23|520.24|516.14|19
1632050080000|2021-09-19 11:14:40|520.28|516.18|520.32|516.22|520.33|516.23|520.28|516.18|17
1632050090000|2021-09-19 11:14:50|520.29|516.19|520.07|515.97|520.3|516.2|520.04|515.94|25
1632050100000|2021-09-19 11:15:00|520.06|515.96|520.25|516.15|520.28|516.18|520.06|515.96|15
1632050110000|2021-09-19 11:15:10|520.24|516.14|520.41|516.31|520.42|516.32|520.22|516.12|16
1632050120000|2021-09-19 11:15:20|520.42|516.32|520.5|516.4|520.52|516.42|520.42|516.32|16
1632050130000|2021-09-19 11:15:30|520.51|516.41|520.67|516.57|520.67|516.57|520.5|516.4|15
1632050140000|2021-09-19 11:15:40|520.7|516.6|520.89|516.79|520.89|516.79|520.7|516.6|26
1632050150000|2021-09-19 11:15:50|520.86|516.76|520.56|516.46|520.86|516.76|520.55|516.45|15
1632050160000|2021-09-19 11:16:00|520.57|516.47|520.54|516.44|520.57|516.47|520.54|516.44|10
1632050170000|2021-09-19 11:16:10|520.55|516.45|520.65|516.55|520.65|516.55|520.55|516.45|12
1632050180000|2021-09-19 11:16:20|520.63|516.53|520.7|516.6|520.73|516.63|520.62|516.52|20
1632050190000|2021-09-19 11:16:30|520.69|516.59|520.57|516.47|520.69|516.59|520.57|516.47|7
1632050200000|2021-09-19 11:16:40|520.56|516.46|520.33|516.23|520.56|516.46|520.33|516.23|12
1632050210000|2021-09-19 11:16:50|520.32|516.22|519.85|515.75|520.32|516.22|519.82|515.72|22
1632050220000|2021-09-19 11:17:00|519.89|515.79|519.7|515.6|519.89|515.79|519.65|515.55|25
1632050230000|2021-09-19 11:17:10|519.67|515.57|519.55|515.45|519.69|515.59|519.55|515.45|20
1632050240000|2021-09-19 11:17:20|519.52|515.42|519.44|515.34|519.53|515.43|519.44|515.34|16
1632050250000|2021-09-19 11:17:30|519.39|515.29|519.51|515.41|519.64|515.54|519.38|515.28|22
1632050260000|2021-09-19 11:17:40|519.5|515.4|519.02|514.92|519.52|515.42|518.93|514.83|30
1632050270000|2021-09-19 11:17:50|519.07|514.97|518.95|514.85|519.15|515.05|518.92|514.82|28
1632050280000|2021-09-19 11:18:00|518.98|514.88|519.23|515.13|519.24|515.14|518.98|514.88|20
1632050290000|2021-09-19 11:18:10|519.24|515.14|519.09|514.99|519.3|515.2|519.09|514.99|20
1632050300000|2021-09-19 11:18:20|519.08|514.98|518.58|514.48|519.1|515|518.58|514.48|28
1632050310000|2021-09-19 11:18:30|518.55|514.45|518.37|514.27|518.6|514.5|518.23|514.13|25
1632050320000|2021-09-19 11:18:40|518.42|514.32|518.64|514.54|518.64|514.54|518.39|514.29|22
1632050330000|2021-09-19 11:18:50|518.66|514.56|518.56|514.46|518.66|514.56|518.56|514.46|19
1632050340000|2021-09-19 11:19:00|518.55|514.45|518.33|514.23|518.59|514.49|518.31|514.21|22
1632050350000|2021-09-19 11:19:10|518.37|514.27|518.54|514.44|518.54|514.44|518.29|514.19|25
1632050360000|2021-09-19 11:19:20|518.59|514.49|518.62|514.52|518.64|514.54|518.47|514.37|22
1632050370000|2021-09-19 11:19:30|518.67|514.57|518.8|514.7|518.83|514.73|518.67|514.57|25
1632050380000|2021-09-19 11:19:40|518.81|514.71|518.73|514.63|518.84|514.74|518.73|514.63|12
1632050390000|2021-09-19 11:19:50|518.75|514.65|518.53|514.43|518.75|514.65|518.43|514.33|20
1632050400000|2021-09-19 11:20:00|518.52|514.42|518.5|514.4|518.6|514.5|518.49|514.39|24
1632050410000|2021-09-19 11:20:10|518.55|514.45|518.39|514.29|518.55|514.45|518.38|514.28|9
1632050420000|2021-09-19 11:20:20|518.43|514.33|518.8|514.7|518.8|514.7|518.43|514.33|22
1632050430000|2021-09-19 11:20:30|518.81|514.71|518.92|514.82|518.98|514.88|518.81|514.71|21
1632050440000|2021-09-19 11:20:40|518.91|514.81|519.15|515.05|519.15|515.05|518.9|514.8|26
1632050450000|2021-09-19 11:20:50|519.16|515.06|519.04|514.94|519.16|515.06|518.92|514.82|28
1632050460000|2021-09-19 11:21:00|519.03|514.93|519.03|514.93|519.04|514.94|518.94|514.84|14
1632050470000|2021-09-19 11:21:10|519.06|514.96|519.29|515.19|519.29|515.19|519.05|514.95|22
1632050480000|2021-09-19 11:21:20|519.3|515.2|519.38|515.28|519.45|515.35|519.26|515.16|21
1632050490000|2021-09-19 11:21:30|519.39|515.29|519.43|515.33|519.44|515.34|519.36|515.26|22
1632050500000|2021-09-19 11:21:40|519.45|515.35|519.54|515.44|519.54|515.44|519.42|515.32|19
1632050510000|2021-09-19 11:21:50|519.55|515.45|519.25|515.15|519.56|515.46|519.24|515.14|23
1632050520000|2021-09-19 11:22:00|519.26|515.16|519.09|514.99|519.26|515.16|519.05|514.95|19
1632050530000|2021-09-19 11:22:10|519.11|515.01|519.09|514.99|519.24|515.14|519.06|514.96|17
1632050540000|2021-09-19 11:22:20|519.06|514.96|519.2|515.1|519.21|515.11|519.06|514.96|9
1632050550000|2021-09-19 11:22:30|519.21|515.11|519.03|514.93|519.21|515.11|519.02|514.92|16
1632050560000|2021-09-19 11:22:40|519.04|514.94|519.05|514.95|519.09|514.99|519.03|514.93|10
1632050570000|2021-09-19 11:22:50|519.06|514.96|519.11|515.01|519.12|515.02|519.04|514.94|9
1632050580000|2021-09-19 11:23:00|519.12|515.02|519.1|515|519.12|515.02|519.06|514.96|12
1632050590000|2021-09-19 11:23:10|519.06|514.96|519.17|515.07|519.17|515.07|519.05|514.95|17
1632050600000|2021-09-19 11:23:20|519.18|515.08|519.42|515.32|519.42|515.32|519.18|515.08|15
1632050610000|2021-09-19 11:23:30|519.4|515.3|519.45|515.35|519.46|515.36|519.39|515.29|17
1632050620000|2021-09-19 11:23:40|519.42|515.32|519.44|515.34|519.45|515.35|519.42|515.32|9
1632050630000|2021-09-19 11:23:50|519.43|515.33|519.52|515.42|519.52|515.42|519.42|515.32|12
1632050640000|2021-09-19 11:24:00|519.53|515.43|519.59|515.49|519.6|515.5|519.53|515.43|15
1632050650000|2021-09-19 11:24:10|519.58|515.48|519.62|515.52|519.62|515.52|519.58|515.48|9
1632050660000|2021-09-19 11:24:20|519.63|515.53|519.71|515.61|519.75|515.65|519.63|515.53|20
1632050670000|2021-09-19 11:24:30|519.72|515.62|519.72|515.62|519.73|515.63|519.71|515.61|5
1632050680000|2021-09-19 11:24:40|519.71|515.61|519.73|515.63|519.74|515.64|519.7|515.6|6
1632050690000|2021-09-19 11:24:50|519.76|515.66|519.75|515.65|519.77|515.67|519.73|515.63|11
1632050700000|2021-09-19 11:25:00|519.77|515.67|519.3|515.2|519.77|515.67|519.25|515.15|18
1632050710000|2021-09-19 11:25:10|519.31|515.21|519.31|515.21|519.37|515.27|519.29|515.19|9
1632050720000|2021-09-19 11:25:20|519.32|515.22|518.71|514.61|519.32|515.22|518.69|514.59|18
1632050730000|2021-09-19 11:25:30|518.75|514.65|518.75|514.65|518.84|514.74|518.74|514.64|16
1632050740000|2021-09-19 11:25:40|518.74|514.64|518.71|514.61|518.75|514.65|518.64|514.54|18
1632050750000|2021-09-19 11:25:50|518.7|514.6|518.65|514.55|518.7|514.6|518.59|514.49|12
1632050760000|2021-09-19 11:26:00|518.6|514.5|518.57|514.47|518.6|514.5|518.44|514.34|19
1632050770000|2021-09-19 11:26:10|518.56|514.46|518.55|514.45|518.59|514.49|518.53|514.43|11
1632050780000|2021-09-19 11:26:20|518.53|514.43|518.74|514.64|518.8|514.7|518.53|514.43|22
1632050790000|2021-09-19 11:26:30|518.79|514.69|518.87|514.77|518.87|514.77|518.79|514.69|9
1632050800000|2021-09-19 11:26:40|518.84|514.74|518.68|514.58|518.85|514.75|518.68|514.58|23
1632050810000|2021-09-19 11:26:50|518.64|514.54|518.62|514.52|518.64|514.54|518.61|514.51|7
1632050820000|2021-09-19 11:27:00|518.63|514.53|518.58|514.48|518.63|514.53|518.58|514.48|7
1632050830000|2021-09-19 11:27:10|518.57|514.47|518.44|514.34|518.57|514.47|518.41|514.31|12
1632050840000|2021-09-19 11:27:20|518.43|514.33|518.42|514.32|518.44|514.34|518.41|514.31|7
1632050850000|2021-09-19 11:27:30|518.43|514.33|518.31|514.21|518.43|514.33|518.31|514.21|11
1632050860000|2021-09-19 11:27:40|518.32|514.22|518.25|514.15|518.32|514.22|518.25|514.15|8
1632050870000|2021-09-19 11:27:50|518.26|514.16|518.26|514.16|518.29|514.19|518.26|514.16|6
1632050880000|2021-09-19 11:28:00|518.25|514.15|518.2|514.1|518.29|514.19|518.19|514.09|14
1632050890000|2021-09-19 11:28:10|518.18|514.08|517.64|513.54|518.18|514.08|517.5|513.4|23
1632050900000|2021-09-19 11:28:20|517.68|513.58|517.79|513.69|517.81|513.71|517.65|513.55|24
1632050910000|2021-09-19 11:28:30|517.78|513.68|517.8|513.7|517.8|513.7|517.69|513.59|18
1632050920000|2021-09-19 11:28:40|517.77|513.67|517.77|513.67|517.8|513.7|517.72|513.62|21
1632050930000|2021-09-19 11:28:50|517.76|513.66|517.97|513.87|517.97|513.87|517.76|513.66|16
1632050940000|2021-09-19 11:29:00|517.98|513.88|518.1|514|518.1|514|517.96|513.86|21
1632050950000|2021-09-19 11:29:10|518.09|513.99|518.26|514.16|518.26|514.16|518.09|513.99|12
1632050960000|2021-09-19 11:29:20|518.27|514.17|518.26|514.16|518.27|514.17|518.21|514.11|7
1632050970000|2021-09-19 11:29:30|518.24|514.14|518.6|514.5|518.61|514.51|518.24|514.14|22
1632050980000|2021-09-19 11:29:40|518.61|514.51|518.74|514.64|518.74|514.64|518.59|514.49|19
1632050990000|2021-09-19 11:29:50|518.73|514.63|518.52|514.42|518.74|514.64|518.52|514.42|15
1632051000000|2021-09-19 11:30:00|518.51|514.41|518.46|514.36|518.51|514.41|518.45|514.35|8
1632051010000|2021-09-19 11:30:10|518.45|514.35|518.47|514.37|518.5|514.4|518.45|514.35|15
1632051030000|2021-09-19 11:30:30|518.48|514.38|518.5|514.4|518.5|514.4|518.47|514.37|4
1632051040000|2021-09-19 11:30:40|518.49|514.39|518.47|514.37|518.5|514.4|518.45|514.35|9
1632051050000|2021-09-19 11:30:50|518.45|514.35|518.42|514.32|518.45|514.35|518.4|514.3|11
1632051060000|2021-09-19 11:31:00|518.41|514.31|518.49|514.39|518.5|514.4|518.39|514.29|8
1632051070000|2021-09-19 11:31:10|518.5|514.4|518.5|514.4|518.5|514.4|518.46|514.36|6
1632051080000|2021-09-19 11:31:20|518.55|514.45|518.61|514.51|518.64|514.54|518.55|514.45|15
1632051090000|2021-09-19 11:31:30|518.62|514.52|518.6|514.5|518.66|514.56|518.59|514.49|11
1632051100000|2021-09-19 11:31:40|518.59|514.49|518.61|514.51|518.66|514.56|518.59|514.49|9
1632051110000|2021-09-19 11:31:50|518.62|514.52|518.66|514.56|518.66|514.56|518.62|514.52|12
1632051120000|2021-09-19 11:32:00|518.65|514.55|518.65|514.55|518.66|514.56|518.63|514.53|9
1632051130000|2021-09-19 11:32:10|518.63|514.53|518.57|514.47|518.63|514.53|518.56|514.46|8
1632051140000|2021-09-19 11:32:20|518.58|514.48|518.4|514.3|518.58|514.48|518.34|514.24|19
1632051150000|2021-09-19 11:32:30|518.37|514.27|518.24|514.14|518.38|514.28|518.23|514.13|18
1632051160000|2021-09-19 11:32:40|518.25|514.15|518.2|514.1|518.25|514.15|518.2|514.1|5
1632051170000|2021-09-19 11:32:50|518.18|514.08|517.99|513.89|518.18|514.08|517.99|513.89|14
1632051180000|2021-09-19 11:33:00|517.96|513.86|517.7|513.6|517.97|513.87|517.7|513.6|24
1632051190000|2021-09-19 11:33:10|517.74|513.64|517.79|513.69|517.79|513.69|517.66|513.56|17
1632051200000|2021-09-19 11:33:20|517.81|513.71|517.85|513.75|518.03|513.93|517.81|513.71|28
1632051210000|2021-09-19 11:33:30|517.86|513.76|517.71|513.61|517.86|513.76|517.71|513.61|15
1632051220000|2021-09-19 11:33:40|517.72|513.62|517.66|513.56|517.72|513.62|517.63|513.53|9
1632051230000|2021-09-19 11:33:50|517.63|513.53|517.64|513.54|517.64|513.54|517.63|513.53|2
1632051240000|2021-09-19 11:34:00|517.63|513.53|517.58|513.48|517.65|513.55|517.57|513.47|20
1632051250000|2021-09-19 11:34:10|517.54|513.44|517.52|513.42|517.54|513.44|517.48|513.38|18
1632051260000|2021-09-19 11:34:20|517.51|513.41|517.16|513.06|517.51|513.41|517.16|513.06|20
1632051270000|2021-09-19 11:34:30|517.15|513.05|517.25|513.15|517.39|513.29|517.15|513.05|28
1632051280000|2021-09-19 11:34:40|517.26|513.16|517.35|513.25|517.42|513.32|517.26|513.16|19
1632051290000|2021-09-19 11:34:50|517.34|513.24|517.21|513.11|517.34|513.24|517.21|513.11|16
1632051300000|2021-09-19 11:35:00|517.18|513.08|517.14|513.04|517.19|513.09|517.12|513.02|20
1632051310000|2021-09-19 11:35:10|517.13|513.03|517.08|512.98|517.14|513.04|517.07|512.97|11
1632051320000|2021-09-19 11:35:20|517.06|512.96|516.53|512.43|517.07|512.97|516.53|512.43|12
1632051330000|2021-09-19 11:35:30|516.49|512.39|516.34|512.24|516.51|512.41|516.26|512.16|23
1632051340000|2021-09-19 11:35:40|516.26|512.16|516.82|512.72|516.86|512.76|515.93|511.83|30
1632051350000|2021-09-19 11:35:50|516.85|512.75|516.59|512.49|516.87|512.77|516.57|512.47|26
1632051360000|2021-09-19 11:36:00|516.56|512.46|517.95|513.85|517.95|513.85|516.4|512.3|30
1632051370000|2021-09-19 11:36:10|517.96|513.86|518.58|514.48|518.58|514.48|517.96|513.86|27
1632051380000|2021-09-19 11:36:20|518.61|514.51|519.52|515.42|519.52|515.42|518.61|514.51|19
1632051390000|2021-09-19 11:36:30|519.53|515.43|519.53|515.43|519.61|515.51|519.48|515.38|29
1632051400000|2021-09-19 11:36:40|519.52|515.42|519.46|515.36|519.52|515.42|519.39|515.29|26
1632051410000|2021-09-19 11:36:50|519.5|515.4|518.92|514.82|519.53|515.43|518.92|514.82|30
1632051420000|2021-09-19 11:37:00|518.9|514.8|518.92|514.82|518.97|514.87|518.68|514.58|32
1632051430000|2021-09-19 11:37:10|518.86|514.76|518.58|514.48|518.88|514.78|518.56|514.46|29
1632051440000|2021-09-19 11:37:20|518.56|514.46|517.89|513.79|518.57|514.47|517.89|513.79|25
1632051450000|2021-09-19 11:37:30|517.92|513.82|517.88|513.78|517.92|513.82|517.77|513.67|22
1632051460000|2021-09-19 11:37:40|517.87|513.77|517.84|513.74|518.03|513.93|517.79|513.69|21
1632051470000|2021-09-19 11:37:50|517.77|513.67|517.53|513.43|517.77|513.67|517.51|513.41|16
1632051480000|2021-09-19 11:38:00|517.54|513.44|517.25|513.15|517.55|513.45|517.2|513.1|21
1632051490000|2021-09-19 11:38:10|517.16|513.06|516.94|512.84|517.16|513.06|516.94|512.84|22
1632051500000|2021-09-19 11:38:20|516.92|512.82|517.14|513.04|517.16|513.06|516.92|512.82|27
1632051510000|2021-09-19 11:38:30|517.15|513.05|517.04|512.94|517.16|513.06|517.04|512.94|22
1632051520000|2021-09-19 11:38:40|517.03|512.93|516.96|512.86|517.14|513.04|516.96|512.86|23
1632051530000|2021-09-19 11:38:50|516.94|512.84|516.72|512.62|516.94|512.84|516.66|512.56|29
1632051540000|2021-09-19 11:39:00|516.71|512.61|517.21|513.11|517.21|513.11|516.57|512.47|28
1632051550000|2021-09-19 11:39:10|517.23|513.13|517.37|513.27|517.66|513.56|517.23|513.13|29
1632051560000|2021-09-19 11:39:20|517.38|513.28|517.36|513.26|517.38|513.28|517.33|513.23|21
1632051570000|2021-09-19 11:39:30|517.3|513.2|517.07|512.97|517.3|513.2|517.07|512.97|14
1632051580000|2021-09-19 11:39:40|517.08|512.98|516.9|512.8|517.1|513|516.89|512.79|18
1632051590000|2021-09-19 11:39:50|516.92|512.82|516.51|512.41|516.92|512.82|516.51|512.41|24
1632051600000|2021-09-19 11:40:00|516.47|512.37|516.17|512.07|516.52|512.42|516.17|512.07|19
1632051610000|2021-09-19 11:40:10|516.18|512.08|516.54|512.44|516.68|512.58|516.18|512.08|27
1632051620000|2021-09-19 11:40:20|516.55|512.45|516.63|512.53|516.63|512.53|516.48|512.38|25
1632051630000|2021-09-19 11:40:30|516.62|512.52|516.42|512.32|516.62|512.52|516.38|512.28|18
1632051640000|2021-09-19 11:40:40|516.43|512.33|516.1|512|516.43|512.33|516|511.9|24
1632051650000|2021-09-19 11:40:50|516.07|511.97|516.08|511.98|516.18|512.08|516.07|511.97|20
1632051660000|2021-09-19 11:41:00|516.07|511.97|516.25|512.15|516.25|512.15|516.03|511.93|15
1632051670000|2021-09-19 11:41:10|516.26|512.16|516.42|512.32|516.65|512.55|516.26|512.16|26
1632051680000|2021-09-19 11:41:20|516.4|512.3|516.36|512.26|516.44|512.34|516.31|512.21|25
1632051690000|2021-09-19 11:41:30|516.35|512.25|516.36|512.26|516.48|512.38|516.29|512.19|24
1632051700000|2021-09-19 11:41:40|516.34|512.24|516.33|512.23|516.34|512.24|516.28|512.18|20
1632051710000|2021-09-19 11:41:50|516.34|512.24|516.27|512.17|516.36|512.26|516.27|512.17|16
1632051720000|2021-09-19 11:42:00|516.28|512.18|516.22|512.12|516.29|512.19|516.15|512.05|16
1632051730000|2021-09-19 11:42:10|516.23|512.13|516.21|512.11|516.4|512.3|516.2|512.1|20
1632051740000|2021-09-19 11:42:20|516.2|512.1|516.11|512.01|516.2|512.1|516.04|511.94|23
1632051750000|2021-09-19 11:42:30|516.12|512.02|515.51|511.41|516.16|512.06|515.47|511.37|25
1632051760000|2021-09-19 11:42:40|515.5|511.4|514.78|510.68|515.59|511.49|514.7|510.6|23
1632051770000|2021-09-19 11:42:50|514.8|510.7|515.65|511.55|515.65|511.55|514.8|510.7|37
1632051780000|2021-09-19 11:43:00|515.67|511.57|516.13|512.03|516.14|512.04|515.67|511.57|27
1632051790000|2021-09-19 11:43:10|516.14|512.04|515.34|511.24|516.14|512.04|515.34|511.24|25
1632051800000|2021-09-19 11:43:20|515.32|511.22|514.31|510.21|515.32|511.22|514.31|510.21|32
1632051810000|2021-09-19 11:43:30|514.24|510.14|514.6|510.5|514.65|510.55|513.75|509.65|32
1632051820000|2021-09-19 11:43:40|514.59|510.49|513.88|509.78|514.6|510.5|513.85|509.75|32
1632051830000|2021-09-19 11:43:50|513.9|509.8|514.5|510.4|514.51|510.41|513.72|509.62|31
1632051840000|2021-09-19 11:44:00|514.53|510.43|514.84|510.74|514.95|510.85|514.48|510.38|31
1632051850000|2021-09-19 11:44:10|514.81|510.71|514.75|510.65|514.87|510.77|514.66|510.56|24
1632051860000|2021-09-19 11:44:20|514.76|510.66|514.89|510.79|515.04|510.94|514.76|510.66|26
1632051870000|2021-09-19 11:44:30|514.93|510.83|515.36|511.26|515.36|511.26|514.93|510.83|22
1632051880000|2021-09-19 11:44:40|515.38|511.28|515|510.9|515.39|511.29|515|510.9|18
1632051890000|2021-09-19 11:44:50|514.97|510.87|515.14|511.04|515.14|511.04|514.94|510.84|22
1632051900000|2021-09-19 11:45:00|515.12|511.02|514.47|510.37|515.12|511.02|514.47|510.37|26
1632051910000|2021-09-19 11:45:10|514.46|510.36|514.34|510.24|514.46|510.36|514.19|510.09|30
1632051920000|2021-09-19 11:45:20|514.33|510.23|514.4|510.3|514.4|510.3|514.01|509.91|26
1632051930000|2021-09-19 11:45:30|514.41|510.31|513.78|509.68|514.41|510.31|513.78|509.68|23
1632051940000|2021-09-19 11:45:40|513.77|509.67|513.53|509.43|513.77|509.67|513.34|509.24|31
1632051950000|2021-09-19 11:45:50|513.62|509.52|514.19|510.09|514.21|510.11|513.62|509.52|26
1632051960000|2021-09-19 11:46:00|514.23|510.13|513.64|509.54|514.37|510.27|513.5|509.4|32
1632051970000|2021-09-19 11:46:10|513.66|509.56|513.41|509.31|513.66|509.56|513.28|509.18|30
1632051980000|2021-09-19 11:46:20|513.43|509.33|513.79|509.69|513.8|509.7|513.43|509.33|26
1632051990000|2021-09-19 11:46:30|513.8|509.7|513.21|509.11|513.86|509.76|513.21|509.11|27
1632052000000|2021-09-19 11:46:40|513.19|509.09|512.74|508.64|513.21|509.11|512.74|508.64|22
1632052010000|2021-09-19 11:46:50|512.24|508.14|511.75|507.65|512.24|508.14|511.03|506.93|35
1632052020000|2021-09-19 11:47:00|511.8|507.7|512.21|508.11|512.21|508.11|511.78|507.68|26
1632052030000|2021-09-19 11:47:10|512.22|508.12|511.37|507.27|512.22|508.12|511.25|507.15|32
1632052040000|2021-09-19 11:47:20|511.42|507.32|510.81|506.71|511.42|507.32|510.81|506.71|28
1632052050000|2021-09-19 11:47:30|510.83|506.73|508.4|504.3|510.83|506.73|508.4|504.3|31
1632052060000|2021-09-19 11:47:40|508.3|504.2|509.43|505.33|509.64|505.54|508.27|504.17|37
1632052070000|2021-09-19 11:47:50|509.38|505.28|507.43|503.33|509.39|505.29|507.33|503.23|37
1632052080000|2021-09-19 11:48:00|507.45|503.35|507.19|503.09|507.6|503.5|507.19|503.09|33
1632052090000|2021-09-19 11:48:10|507.18|503.08|505.57|501.47|507.18|503.08|505.57|501.47|37
1632052100000|2021-09-19 11:48:20|505.54|501.44|506.33|502.23|506.34|502.24|505.32|501.22|33
1632052110000|2021-09-19 11:48:30|506.32|502.22|507.36|503.26|507.36|503.26|506.3|502.2|33
1632052120000|2021-09-19 11:48:40|507.39|503.29|506.35|502.25|507.39|503.29|505.93|501.83|36
1632052130000|2021-09-19 11:48:50|506.36|502.26|507.08|502.98|507.66|503.56|506.36|502.26|35
1632052140000|2021-09-19 11:49:00|507.04|502.94|507.12|503.02|507.12|503.02|506.76|502.66|32
1632052150000|2021-09-19 11:49:10|507.09|502.99|507|502.9|507.37|503.27|506.86|502.76|33
1632052160000|2021-09-19 11:49:20|506.99|502.89|507.9|503.8|507.9|503.8|506.99|502.89|33
1632052170000|2021-09-19 11:49:30|507.94|503.84|508.58|504.48|508.63|504.53|507.87|503.77|32
1632052180000|2021-09-19 11:49:40|508.62|504.52|508.21|504.11|508.62|504.52|508.04|503.94|34
1632052190000|2021-09-19 11:49:50|508.26|504.16|508.06|503.96|508.61|504.51|508.06|503.96|36
1632052200000|2021-09-19 11:50:00|508.05|503.95|508.6|504.5|508.6|504.5|507.79|503.69|31
1632052210000|2021-09-19 11:50:10|508.62|504.52|508.91|504.81|508.91|504.81|508.62|504.52|30
1632052220000|2021-09-19 11:50:20|508.96|504.86|508.96|504.86|509.32|505.22|508.93|504.83|28
1632052230000|2021-09-19 11:50:30|508.98|504.88|508.52|504.42|509.08|504.98|508.52|504.42|28
1632052240000|2021-09-19 11:50:40|508.5|504.4|507.29|503.19|508.5|504.4|507.28|503.18|34
1632052250000|2021-09-19 11:50:50|507.28|503.18|507.34|503.24|507.59|503.49|507.16|503.06|30
1632052260000|2021-09-19 11:51:00|507.31|503.21|506.39|502.29|507.31|503.21|506.36|502.26|30
1632052270000|2021-09-19 11:51:10|506.37|502.27|506.17|502.07|506.39|502.29|505.75|501.65|34
1632052280000|2021-09-19 11:51:20|506.21|502.11|506.29|502.19|506.64|502.54|506.21|502.11|33
1632052290000|2021-09-19 11:51:30|506.33|502.23|507.59|503.49|507.59|503.49|506.33|502.23|35
1632052300000|2021-09-19 11:51:40|507.49|503.39|507.94|503.84|508.14|504.04|507.48|503.38|29
1632052310000|2021-09-19 11:51:50|507.97|503.87|507.74|503.64|507.97|503.87|507.62|503.52|25
1632052320000|2021-09-19 11:52:00|507.76|503.66|507.94|503.84|508.2|504.1|507.76|503.66|32
1632052330000|2021-09-19 11:52:10|507.92|503.82|507.26|503.16|507.92|503.82|507.2|503.1|32
1632052340000|2021-09-19 11:52:20|507.27|503.17|507.21|503.11|507.47|503.37|506.8|502.7|34
1632052350000|2021-09-19 11:52:30|507.22|503.12|507.04|502.94|507.32|503.22|506.95|502.85|28
1632052360000|2021-09-19 11:52:40|507.08|502.98|506.53|502.43|507.27|503.17|506.53|502.43|33
1632052370000|2021-09-19 11:52:50|506.5|502.4|506.75|502.65|506.96|502.86|506.45|502.35|33
1632052380000|2021-09-19 11:53:00|506.81|502.71|507.18|503.08|507.32|503.22|506.79|502.69|32
1632052390000|2021-09-19 11:53:10|507.14|503.04|506.54|502.44|507.14|503.04|506.54|502.44|33
1632052400000|2021-09-19 11:53:20|506.53|502.43|506.82|502.72|506.82|502.72|506.53|502.43|28
1632052410000|2021-09-19 11:53:30|506.81|502.71|507.35|503.25|507.35|503.25|506.74|502.64|25
1632052420000|2021-09-19 11:53:40|507.38|503.28|507.81|503.71|507.87|503.77|507.38|503.28|29
1632052430000|2021-09-19 11:53:50|507.82|503.72|508.1|504|508.15|504.05|507.8|503.7|26
1632052440000|2021-09-19 11:54:00|508.11|504.01|508.31|504.21|508.31|504.21|507.92|503.82|27
1632052450000|2021-09-19 11:54:10|508.22|504.12|508.15|504.05|508.29|504.19|508.08|503.98|33
1632052460000|2021-09-19 11:54:20|508.14|504.04|508.37|504.27|508.6|504.5|508.04|503.94|27
1632052470000|2021-09-19 11:54:30|508.4|504.3|508.77|504.67|508.77|504.67|508.25|504.15|24
1632052480000|2021-09-19 11:54:40|508.81|504.71|508.64|504.54|509.05|504.95|508.64|504.54|30
1632052490000|2021-09-19 11:54:50|508.65|504.55|508.95|504.85|508.95|504.85|508.6|504.5|27
1632052500000|2021-09-19 11:55:00|508.94|504.84|509.12|505.02|509.14|505.04|508.92|504.82|27
1632052510000|2021-09-19 11:55:10|509.11|505.01|509.02|504.92|509.13|505.03|509.02|504.92|20
1632052520000|2021-09-19 11:55:20|509.03|504.93|508.76|504.66|509.03|504.93|508.75|504.65|27
1632052530000|2021-09-19 11:55:30|508.78|504.68|508.96|504.86|509.02|504.92|508.78|504.68|26
1632052540000|2021-09-19 11:55:40|508.94|504.84|508.54|504.44|508.94|504.84|508.54|504.44|19
1632052550000|2021-09-19 11:55:50|508.55|504.45|508.26|504.16|508.55|504.45|508.23|504.13|27
1632052560000|2021-09-19 11:56:00|508.25|504.15|508.48|504.38|508.49|504.39|508.24|504.14|19
1632052570000|2021-09-19 11:56:10|508.51|504.41|508.5|504.4|508.61|504.51|508.43|504.33|22
1632052580000|2021-09-19 11:56:20|508.51|504.41|508.25|504.15|508.52|504.42|508.23|504.13|19
1632052590000|2021-09-19 11:56:30|508.27|504.17|508.3|504.2|508.51|504.41|508.27|504.17|25
1632052600000|2021-09-19 11:56:40|508.29|504.19|508.35|504.25|508.4|504.3|508.29|504.19|20
1632052610000|2021-09-19 11:56:50|508.32|504.22|508.13|504.03|508.34|504.24|508.13|504.03|21
1632052620000|2021-09-19 11:57:00|508.14|504.04|508.43|504.33|508.43|504.33|508.13|504.03|20
1632052630000|2021-09-19 11:57:10|508.45|504.35|508.7|504.6|508.74|504.64|508.45|504.35|23
1632052640000|2021-09-19 11:57:20|508.71|504.61|508.47|504.37|508.76|504.66|508.47|504.37|20
1632052650000|2021-09-19 11:57:30|508.43|504.33|508.27|504.17|508.43|504.33|508.27|504.17|16
1632052660000|2021-09-19 11:57:40|508.28|504.18|508.23|504.13|508.31|504.21|508.23|504.13|7
1632052670000|2021-09-19 11:57:50|508.16|504.06|507.6|503.5|508.19|504.09|507.52|503.42|31
1632052680000|2021-09-19 11:58:00|507.59|503.49|506.93|502.83|507.59|503.49|506.93|502.83|23
1632052690000|2021-09-19 11:58:10|506.95|502.85|506.91|502.81|507.07|502.97|506.89|502.79|23
1632052700000|2021-09-19 11:58:20|506.93|502.83|507.35|503.25|507.35|503.25|506.89|502.79|30
1632052710000|2021-09-19 11:58:30|507.36|503.26|507.45|503.35|507.58|503.48|507.36|503.26|20
1632052720000|2021-09-19 11:58:40|507.49|503.39|507.84|503.74|507.95|503.85|507.49|503.39|19
1632052730000|2021-09-19 11:58:50|507.85|503.75|507.67|503.57|507.93|503.83|507.43|503.33|28
1632052740000|2021-09-19 11:59:00|507.66|503.56|507.49|503.39|507.67|503.57|507.41|503.31|22
1632052750000|2021-09-19 11:59:10|507.54|503.44|506.88|502.78|507.54|503.44|506.83|502.73|29
1632052760000|2021-09-19 11:59:20|506.9|502.8|507.54|503.44|507.56|503.46|506.9|502.8|33
1632052770000|2021-09-19 11:59:30|507.55|503.45|507.87|503.77|507.89|503.79|507.54|503.44|25
1632052780000|2021-09-19 11:59:40|507.86|503.76|507.25|503.15|507.89|503.79|507.25|503.15|26
1632052790000|2021-09-19 11:59:50|507.26|503.16|507.36|503.26|507.46|503.36|507.13|503.03|30
1632052800000|2021-09-19 12:00:00|507.33|503.23|506.12|502.02|507.33|503.23|506.11|502.01|33
1632052810000|2021-09-19 12:00:10|506.07|501.97|505.41|501.31|506.07|501.97|505.41|501.31|30
1632052820000|2021-09-19 12:00:20|505.43|501.33|505.61|501.51|505.61|501.51|505.41|501.31|35
1632052830000|2021-09-19 12:00:30|505.6|501.5|505.28|501.18|505.6|501.5|505.19|501.09|27
1632052840000|2021-09-19 12:00:40|505.26|501.16|504.46|500.36|505.3|501.2|504.46|500.36|30
1632052850000|2021-09-19 12:00:50|504.5|500.4|504.42|500.32|504.63|500.53|504.11|500.01|34
1632052860000|2021-09-19 12:01:00|504.46|500.36|502.93|498.83|504.54|500.44|502.72|498.62|37
1632052870000|2021-09-19 12:01:10|502.89|498.79|504|499.9|504.03|499.93|502.89|498.79|34
1632052880000|2021-09-19 12:01:20|504.01|499.91|504.6|500.5|505.11|501.01|504.01|499.91|35
1632052890000|2021-09-19 12:01:30|504.65|500.55|503.81|499.71|504.7|500.6|503.81|499.71|29
1632052900000|2021-09-19 12:01:40|503.82|499.72|504.34|500.24|504.51|500.41|503.82|499.72|31
1632052910000|2021-09-19 12:01:50|504.32|500.22|504.82|500.72|504.84|500.74|504.32|500.22|28
1632052920000|2021-09-19 12:02:00|504.79|500.69|504.03|499.93|504.83|500.73|504|499.9|25
1632052930000|2021-09-19 12:02:10|504.05|499.95|504.46|500.36|504.46|500.36|504.05|499.95|19
1632052940000|2021-09-19 12:02:20|504.48|500.38|504.63|500.53|504.98|500.88|504.48|500.38|33
1632052950000|2021-09-19 12:02:30|504.54|500.44|503.16|499.06|504.54|500.44|503.12|499.02|30
1632052960000|2021-09-19 12:02:40|503.17|499.07|503.86|499.76|503.86|499.76|503.16|499.06|31
1632052970000|2021-09-19 12:02:50|503.9|499.8|503.96|499.86|504.21|500.11|503.89|499.79|28
1632052980000|2021-09-19 12:03:00|503.97|499.87|503.79|499.69|504.24|500.14|503.79|499.69|28
1632052990000|2021-09-19 12:03:10|503.8|499.7|503.07|498.97|503.8|499.7|503.02|498.92|29
1632053000000|2021-09-19 12:03:20|503.05|498.95|503.52|499.42|503.52|499.42|503.05|498.95|25
1632053010000|2021-09-19 12:03:30|503.6|499.5|503.69|499.59|504.06|499.96|503.58|499.48|31
1632053020000|2021-09-19 12:03:40|503.68|499.58|503.84|499.74|503.85|499.75|503.58|499.48|29
1632053030000|2021-09-19 12:03:50|504.02|499.92|504.59|500.49|504.59|500.49|504.02|499.92|27
1632053040000|2021-09-19 12:04:00|504.64|500.54|504.33|500.23|504.65|500.55|504.31|500.21|32
1632053050000|2021-09-19 12:04:10|504.38|500.28|504.55|500.45|504.58|500.48|504.38|500.28|22
1632053060000|2021-09-19 12:04:20|504.54|500.44|504.65|500.55|504.74|500.64|504.54|500.44|22
1632053070000|2021-09-19 12:04:30|504.64|500.54|504.62|500.52|504.64|500.54|504.52|500.42|25
1632053080000|2021-09-19 12:04:40|504.64|500.54|505.42|501.32|505.42|501.32|504.64|500.54|30
1632053090000|2021-09-19 12:04:50|505.44|501.34|505.37|501.27|505.61|501.51|505.37|501.27|24
1632053100000|2021-09-19 12:05:00|505.36|501.26|504.96|500.86|505.36|501.26|504.96|500.86|25
1632053110000|2021-09-19 12:05:10|504.95|500.85|504.99|500.89|504.99|500.89|504.77|500.67|28
1632053120000|2021-09-19 12:05:20|504.98|500.88|505.5|501.4|505.54|501.44|504.98|500.88|24
1632053130000|2021-09-19 12:05:30|505.51|501.41|505.5|501.4|505.6|501.5|505.42|501.32|22
1632053140000|2021-09-19 12:05:40|505.49|501.39|505.71|501.61|505.71|501.61|505.49|501.39|24
1632053150000|2021-09-19 12:05:50|505.72|501.62|505.97|501.87|505.97|501.87|505.67|501.57|26
1632053160000|2021-09-19 12:06:00|505.96|501.86|506.14|502.04|506.14|502.04|505.91|501.81|24
1632053170000|2021-09-19 12:06:10|506.16|502.06|506.12|502.02|506.25|502.15|505.99|501.89|24
1632053180000|2021-09-19 12:06:20|506.11|502.01|506.21|502.11|506.28|502.18|506.11|502.01|22
1632053190000|2021-09-19 12:06:30|506.19|502.09|506.32|502.22|506.32|502.22|506.16|502.06|22
1632053200000|2021-09-19 12:06:40|506.31|502.21|506.48|502.38|506.48|502.38|506.3|502.2|24
1632053210000|2021-09-19 12:06:50|506.49|502.39|505.47|501.37|506.58|502.48|505.47|501.37|34
1632053220000|2021-09-19 12:07:00|505.44|501.34|504.71|500.61|505.46|501.36|504.71|500.61|28
1632053230000|2021-09-19 12:07:10|504.69|500.59|504.35|500.25|504.69|500.59|504.33|500.23|21
1632053240000|2021-09-19 12:07:20|504.33|500.23|504.22|500.12|504.33|500.23|504.04|499.94|22
1632053250000|2021-09-19 12:07:30|504.24|500.14|505.09|500.99|505.09|500.99|504.24|500.14|31
1632053260000|2021-09-19 12:07:40|505.13|501.03|504.76|500.66|505.28|501.18|504.76|500.66|29
1632053270000|2021-09-19 12:07:50|504.74|500.64|504.81|500.71|504.87|500.77|504.61|500.51|23
1632053280000|2021-09-19 12:08:00|504.76|500.66|504.77|500.67|504.78|500.68|504.51|500.41|20
1632053290000|2021-09-19 12:08:10|504.78|500.68|505.61|501.51|505.61|501.51|504.78|500.68|29
1632053300000|2021-09-19 12:08:20|505.62|501.52|505.81|501.71|506.03|501.93|505.62|501.52|31
1632053310000|2021-09-19 12:08:30|505.82|501.72|505.82|501.72|505.88|501.78|505.46|501.36|27
1632053320000|2021-09-19 12:08:40|505.85|501.75|506.05|501.95|506.06|501.96|505.85|501.75|21
1632053330000|2021-09-19 12:08:50|506.04|501.94|506.26|502.16|506.26|502.16|506|501.9|27
1632053340000|2021-09-19 12:09:00|506.24|502.14|506.37|502.27|506.37|502.27|506.24|502.14|24
1632053350000|2021-09-19 12:09:10|506.38|502.28|506.63|502.53|506.67|502.57|506.38|502.28|32
1632053360000|2021-09-19 12:09:20|506.67|502.57|506.65|502.55|506.88|502.78|506.62|502.52|32
1632053370000|2021-09-19 12:09:30|506.64|502.54|506.66|502.56|506.67|502.57|506.57|502.47|24
1632053380000|2021-09-19 12:09:40|506.68|502.58|506.65|502.55|506.72|502.62|506.65|502.55|19
1632053390000|2021-09-19 12:09:50|506.64|502.54|506.71|502.61|506.8|502.7|506.6|502.5|20
1632053400000|2021-09-19 12:10:00|506.72|502.62|506.5|502.4|506.79|502.69|506.5|502.4|26
1632053410000|2021-09-19 12:10:10|506.51|502.41|506.63|502.53|506.63|502.53|506.5|502.4|12
1632053420000|2021-09-19 12:10:20|506.65|502.55|506.59|502.49|506.65|502.55|506.51|502.41|21
1632053430000|2021-09-19 12:10:30|506.57|502.47|506.24|502.14|506.57|502.47|506.24|502.14|30
1632053440000|2021-09-19 12:10:40|506.19|502.09|506.21|502.11|506.26|502.16|505.96|501.86|27
1632053450000|2021-09-19 12:10:50|506.23|502.13|506.22|502.12|506.29|502.19|506.15|502.05|24
1632053460000|2021-09-19 12:11:00|506.2|502.1|506.05|501.95|506.25|502.15|505.86|501.76|33
1632053470000|2021-09-19 12:11:10|506.04|501.94|506.13|502.03|506.25|502.15|506.03|501.93|23
1632053480000|2021-09-19 12:11:20|506.11|502.01|506.33|502.23|506.33|502.23|506.09|501.99|31
1632053490000|2021-09-19 12:11:30|506.32|502.22|506.28|502.18|506.56|502.46|506.25|502.15|26
1632053500000|2021-09-19 12:11:40|506.25|502.15|506.37|502.27|506.37|502.27|506.23|502.13|22
1632053510000|2021-09-19 12:11:50|506.38|502.28|506.52|502.42|506.59|502.49|506.38|502.28|22
1632053520000|2021-09-19 12:12:00|506.53|502.43|506.78|502.68|506.78|502.68|506.53|502.43|22
1632053530000|2021-09-19 12:12:10|506.79|502.69|506.94|502.84|506.94|502.84|506.79|502.69|20
1632053540000|2021-09-19 12:12:20|506.96|502.86|507.18|503.08|507.18|503.08|506.96|502.86|24
1632053550000|2021-09-19 12:12:30|507.17|503.07|507.49|503.39|507.5|503.4|507.17|503.07|22
1632053560000|2021-09-19 12:12:40|507.5|503.4|507.9|503.8|507.92|503.82|507.5|503.4|26
1632053570000|2021-09-19 12:12:50|507.85|503.75|507.86|503.76|507.97|503.87|507.82|503.72|27
1632053580000|2021-09-19 12:13:00|507.9|503.8|507.92|503.82|507.95|503.85|507.89|503.79|21
1632053590000|2021-09-19 12:13:10|507.94|503.84|508.08|503.98|508.08|503.98|507.94|503.84|20
1632053600000|2021-09-19 12:13:20|508.07|503.97|508.14|504.04|508.15|504.05|508.06|503.96|18
1632053610000|2021-09-19 12:13:30|508.12|504.02|508.33|504.23|508.33|504.23|508.11|504.01|21
1632053620000|2021-09-19 12:13:40|508.39|504.29|508.2|504.1|508.41|504.31|508.18|504.08|24
1632053630000|2021-09-19 12:13:50|508.19|504.09|508.4|504.3|508.4|504.3|508.17|504.07|18
1632053640000|2021-09-19 12:14:00|508.39|504.29|508.41|504.31|508.43|504.33|508.33|504.23|17
1632053650000|2021-09-19 12:14:10|508.4|504.3|508.59|504.49|508.6|504.5|508.38|504.28|19
1632053660000|2021-09-19 12:14:20|508.6|504.5|508.58|504.48|508.63|504.53|508.58|504.48|11
1632053670000|2021-09-19 12:14:30|508.61|504.51|508.8|504.7|508.84|504.74|508.61|504.51|14
1632053680000|2021-09-19 12:14:40|508.83|504.73|508.89|504.79|508.89|504.79|508.81|504.71|22
1632053690000|2021-09-19 12:14:50|508.88|504.78|508.68|504.58|508.93|504.83|508.63|504.53|19
1632053700000|2021-09-19 12:15:00|508.67|504.57|508.68|504.58|508.76|504.66|508.42|504.32|30
1632053710000|2021-09-19 12:15:10|508.69|504.59|508.96|504.86|508.99|504.89|508.69|504.59|29
1632053720000|2021-09-19 12:15:20|508.97|504.87|509.09|504.99|509.15|505.05|508.97|504.87|27
1632053730000|2021-09-19 12:15:30|509.11|505.01|509.27|505.17|509.27|505.17|509.11|505.01|19
1632053740000|2021-09-19 12:15:40|509.28|505.18|509.37|505.27|509.47|505.37|509.22|505.12|32
1632053750000|2021-09-19 12:15:50|509.39|505.29|509.5|505.4|509.5|505.4|509.39|505.29|11
1632053760000|2021-09-19 12:16:00|509.51|505.41|509.42|505.32|509.52|505.42|509.42|505.32|16
1632053770000|2021-09-19 12:16:10|509.36|505.26|509.4|505.3|509.51|505.41|509.35|505.25|21
1632053780000|2021-09-19 12:16:20|509.31|505.21|509.02|504.92|509.31|505.21|508.94|504.84|23
1632053790000|2021-09-19 12:16:30|509.04|504.94|508.91|504.81|509.08|504.98|508.91|504.81|19
1632053800000|2021-09-19 12:16:40|508.92|504.82|508.8|504.7|508.92|504.82|508.73|504.63|20
1632053810000|2021-09-19 12:16:50|508.84|504.74|509.02|504.92|509.02|504.92|508.62|504.52|30
1632053820000|2021-09-19 12:17:00|509.05|504.95|508.85|504.75|509.07|504.97|508.85|504.75|22
1632053830000|2021-09-19 12:17:10|508.84|504.74|508.69|504.59|508.84|504.74|508.69|504.59|19
1632053840000|2021-09-19 12:17:20|508.64|504.54|508.55|504.45|508.64|504.54|508.4|504.3|25
1632053850000|2021-09-19 12:17:30|508.61|504.51|508.82|504.72|508.82|504.72|508.54|504.44|18
1632053860000|2021-09-19 12:17:40|508.88|504.78|509.15|505.05|509.15|505.05|508.87|504.77|24
1632053870000|2021-09-19 12:17:50|509.14|505.04|508.85|504.75|509.14|505.04|508.84|504.74|16
1632053880000|2021-09-19 12:18:00|508.83|504.73|508.32|504.22|508.84|504.74|508.32|504.22|27
1632053890000|2021-09-19 12:18:10|508.33|504.23|508.51|504.41|508.64|504.54|508.33|504.23|20
1632053900000|2021-09-19 12:18:20|508.48|504.38|508.42|504.32|508.51|504.41|508.42|504.32|12
1632053910000|2021-09-19 12:18:30|508.4|504.3|508.62|504.52|508.66|504.56|508.4|504.3|21
1632053920000|2021-09-19 12:18:40|508.58|504.48|508.57|504.47|508.61|504.51|508.55|504.45|18
1632053930000|2021-09-19 12:18:50|508.58|504.48|508.61|504.51|508.66|504.56|508.56|504.46|20
1632053940000|2021-09-19 12:19:00|508.62|504.52|508.47|504.37|508.63|504.53|508.47|504.37|20
1632053950000|2021-09-19 12:19:10|508.48|504.38|508.44|504.34|508.48|504.38|508.41|504.31|12
1632053960000|2021-09-19 12:19:20|508.42|504.32|508.43|504.33|508.46|504.36|508.42|504.32|7
1632053970000|2021-09-19 12:19:30|508.44|504.34|508.43|504.33|508.55|504.45|508.42|504.32|19
1632053980000|2021-09-19 12:19:40|508.42|504.32|508.45|504.35|508.52|504.42|508.4|504.3|20
1632053990000|2021-09-19 12:19:50|508.44|504.34|508.28|504.18|508.44|504.34|508.27|504.17|24
1632054000000|2021-09-19 12:20:00|508.29|504.19|508.29|504.19|508.32|504.22|508.27|504.17|14
1632054010000|2021-09-19 12:20:10|508.28|504.18|508.16|504.06|508.28|504.18|508.05|503.95|20
1632054020000|2021-09-19 12:20:20|508.14|504.04|508.26|504.16|508.33|504.23|508.09|503.99|21
1632054030000|2021-09-19 12:20:30|508.25|504.15|507.87|503.77|508.25|504.15|507.85|503.75|25
1632054040000|2021-09-19 12:20:40|507.79|503.69|507.43|503.33|507.79|503.69|507.43|503.33|24
1632054050000|2021-09-19 12:20:50|507.44|503.34|507.01|502.91|507.44|503.34|507|502.9|21
1632054060000|2021-09-19 12:21:00|507|502.9|507.01|502.91|507.03|502.93|506.7|502.6|27
1632054070000|2021-09-19 12:21:10|507.02|502.92|506.65|502.55|507.04|502.94|506.64|502.54|17
1632054080000|2021-09-19 12:21:20|506.64|502.54|507.14|503.04|507.14|503.04|506.62|502.52|26
1632054090000|2021-09-19 12:21:30|507.17|503.07|506.94|502.84|507.22|503.12|506.93|502.83|28
1632054100000|2021-09-19 12:21:40|507.04|502.94|507.59|503.49|507.59|503.49|507.04|502.94|24
1632054110000|2021-09-19 12:21:50|507.64|503.54|507.96|503.86|507.96|503.86|507.64|503.54|24
1632054120000|2021-09-19 12:22:00|507.95|503.85|507.89|503.79|508|503.9|507.83|503.73|19
1632054130000|2021-09-19 12:22:10|507.9|503.8|507.84|503.74|507.9|503.8|507.7|503.6|19
1632054140000|2021-09-19 12:22:20|507.86|503.76|508.2|504.1|508.22|504.12|507.86|503.76|22
1632054150000|2021-09-19 12:22:30|508.19|504.09|508.11|504.01|508.19|504.09|508.03|503.93|24
1632054160000|2021-09-19 12:22:40|508.12|504.02|508.01|503.91|508.12|504.02|508.01|503.91|16
1632054170000|2021-09-19 12:22:50|507.99|503.89|508.13|504.03|508.13|504.03|507.9|503.8|23
1632054180000|2021-09-19 12:23:00|508.12|504.02|508.4|504.3|508.4|504.3|508.11|504.01|23
1632054190000|2021-09-19 12:23:10|508.41|504.31|508.47|504.37|508.55|504.45|508.41|504.31|17
1632054200000|2021-09-19 12:23:20|508.49|504.39|508.17|504.07|508.49|504.39|508.17|504.07|24
1632054210000|2021-09-19 12:23:30|508.15|504.05|508.12|504.02|508.17|504.07|508.1|504|17
1632054220000|2021-09-19 12:23:40|508.1|504|508.22|504.12|508.28|504.18|508.08|503.98|25
1632054230000|2021-09-19 12:23:50|508.21|504.11|508.43|504.33|508.46|504.36|508.21|504.11|22
1632054240000|2021-09-19 12:24:00|508.42|504.32|508.45|504.35|508.45|504.35|508.34|504.24|25
1632054250000|2021-09-19 12:24:10|508.46|504.36|508.29|504.19|508.47|504.37|508.29|504.19|18
1632054260000|2021-09-19 12:24:20|508.31|504.21|508.25|504.15|508.31|504.21|508.14|504.04|22
1632054270000|2021-09-19 12:24:30|508.24|504.14|508.24|504.14|508.25|504.15|508.21|504.11|16
1632054280000|2021-09-19 12:24:40|508.25|504.15|508.47|504.37|508.48|504.38|508.23|504.13|21
1632054290000|2021-09-19 12:24:50|508.48|504.38|508.47|504.37|508.48|504.38|508.47|504.37|2
1632054300000|2021-09-19 12:25:00|508.45|504.35|508.37|504.27|508.45|504.35|508.37|504.27|8
1632054310000|2021-09-19 12:25:10|508.36|504.26|508.2|504.1|508.38|504.28|508.17|504.07|18
1632054320000|2021-09-19 12:25:20|508.16|504.06|508.31|504.21|508.31|504.21|508.15|504.05|16
1632054330000|2021-09-19 12:25:30|508.3|504.2|508.1|504|508.3|504.2|508.1|504|10
1632054340000|2021-09-19 12:25:40|508.11|504.01|507.58|503.48|508.14|504.04|507.58|503.48|23
1632054350000|2021-09-19 12:25:50|507.52|503.42|507.52|503.42|507.52|503.42|507.37|503.27|15
1632054360000|2021-09-19 12:26:00|507.51|503.41|507.51|503.41|507.59|503.49|507.42|503.32|25
1632054370000|2021-09-19 12:26:10|507.52|503.42|507.49|503.39|507.52|503.42|507.44|503.34|22
1632054380000|2021-09-19 12:26:20|507.47|503.37|507.41|503.31|507.51|503.41|507.41|503.31|23
1632054390000|2021-09-19 12:26:30|507.42|503.32|507.33|503.23|507.43|503.33|507.33|503.23|15
1632054400000|2021-09-19 12:26:40|507.3|503.2|507.15|503.05|507.31|503.21|507.15|503.05|12
1632054410000|2021-09-19 12:26:50|507.12|503.02|506.69|502.59|507.12|503.02|506.63|502.53|23
1632054420000|2021-09-19 12:27:00|506.59|502.49|506.45|502.35|506.59|502.49|506.45|502.35|22
1632054430000|2021-09-19 12:27:10|506.46|502.36|506.26|502.16|506.46|502.36|506.24|502.14|26
1632054440000|2021-09-19 12:27:20|506.25|502.15|505.93|501.83|506.29|502.19|505.9|501.8|25
1632054450000|2021-09-19 12:27:30|505.94|501.84|506.56|502.46|506.58|502.48|505.93|501.83|29
1632054460000|2021-09-19 12:27:40|506.58|502.48|506.56|502.46|506.85|502.75|506.51|502.41|26
1632054470000|2021-09-19 12:27:50|506.58|502.48|506.7|502.6|506.7|502.6|506.58|502.48|20
1632054480000|2021-09-19 12:28:00|506.68|502.58|506.72|502.62|506.73|502.63|506.68|502.58|11
1632054490000|2021-09-19 12:28:10|506.73|502.63|506.76|502.66|506.84|502.74|506.72|502.62|20
1632054500000|2021-09-19 12:28:20|506.77|502.67|506.83|502.73|506.99|502.89|506.77|502.67|21
1632054510000|2021-09-19 12:28:30|506.81|502.71|506.29|502.19|506.84|502.74|506.29|502.19|30
1632054520000|2021-09-19 12:28:40|506.3|502.2|506.3|502.2|506.31|502.21|506.21|502.11|21
1632054530000|2021-09-19 12:28:50|506.24|502.14|506.21|502.11|506.26|502.16|506.14|502.04|17
1632054540000|2021-09-19 12:29:00|506.2|502.1|506.54|502.44|506.59|502.49|506.2|502.1|21
1632054550000|2021-09-19 12:29:10|506.56|502.46|506.62|502.52|506.62|502.52|506.56|502.46|8
1632054560000|2021-09-19 12:29:20|506.63|502.53|506.67|502.57|506.67|502.57|506.61|502.51|7
1632054570000|2021-09-19 12:29:30|506.68|502.58|507.05|502.95|507.05|502.95|506.68|502.58|19
1632054580000|2021-09-19 12:29:40|507.07|502.97|507.16|503.06|507.16|503.06|507.07|502.97|14
1632054590000|2021-09-19 12:29:50|507.17|503.07|507.19|503.09|507.2|503.1|507.15|503.05|14
1632054600000|2021-09-19 12:30:00|507.2|503.1|506.93|502.83|507.22|503.12|506.93|502.83|27
1632054610000|2021-09-19 12:30:10|506.9|502.8|506.78|502.68|506.93|502.83|506.77|502.67|16
1632054620000|2021-09-19 12:30:20|506.74|502.64|506.47|502.37|506.74|502.64|506.47|502.37|15
1632054630000|2021-09-19 12:30:30|506.44|502.34|506.37|502.27|506.45|502.35|506.35|502.25|21
1632054640000|2021-09-19 12:30:40|506.36|502.26|506.36|502.26|506.41|502.31|506.36|502.26|10
1632054650000|2021-09-19 12:30:50|506.4|502.3|506.41|502.31|506.41|502.31|506.37|502.27|8
1632054660000|2021-09-19 12:31:00|506.4|502.3|506.05|501.95|506.4|502.3|506.05|501.95|21
1632054670000|2021-09-19 12:31:10|506.06|501.96|506.11|502.01|506.12|502.02|505.82|501.72|23
1632054680000|2021-09-19 12:31:20|506.1|502|506.48|502.38|506.48|502.38|506.1|502|24
1632054690000|2021-09-19 12:31:30|506.47|502.37|506.54|502.44|506.55|502.45|506.47|502.37|15
1632054700000|2021-09-19 12:31:40|506.53|502.43|506.88|502.78|506.88|502.78|506.52|502.42|16
1632054710000|2021-09-19 12:31:50|506.87|502.77|507.2|503.1|507.2|503.1|506.87|502.77|14
1632054720000|2021-09-19 12:32:00|507.26|503.16|507.35|503.25|507.41|503.31|507.23|503.13|22
1632054730000|2021-09-19 12:32:10|507.37|503.27|507.85|503.75|507.85|503.75|507.36|503.26|23
1632054740000|2021-09-19 12:32:20|507.88|503.78|507.96|503.86|507.98|503.88|507.88|503.78|22
1632054750000|2021-09-19 12:32:30|507.95|503.85|507.96|503.86|507.97|503.87|507.9|503.8|16
1632054760000|2021-09-19 12:32:40|507.98|503.88|508.05|503.95|508.08|503.98|507.97|503.87|20
1632054770000|2021-09-19 12:32:50|508.04|503.94|508.21|504.11|508.22|504.12|508.02|503.92|18
1632054780000|2021-09-19 12:33:00|508.22|504.12|507.07|502.97|508.25|504.15|507.04|502.94|33
1632054790000|2021-09-19 12:33:10|507.05|502.95|506.87|502.77|507.05|502.95|506.87|502.77|28
1632054800000|2021-09-19 12:33:20|506.86|502.76|506.27|502.17|506.86|502.76|506.27|502.17|27
1632054810000|2021-09-19 12:33:30|506.24|502.14|505.77|501.67|506.24|502.14|505.72|501.62|30
1632054820000|2021-09-19 12:33:40|505.76|501.66|505.88|501.78|505.88|501.78|505.74|501.64|16
1632054830000|2021-09-19 12:33:50|505.92|501.82|506.29|502.19|506.29|502.19|505.92|501.82|33
1632054840000|2021-09-19 12:34:00|506.28|502.18|506.55|502.45|506.55|502.45|506.21|502.11|27
1632054850000|2021-09-19 12:34:10|506.6|502.5|506.68|502.58|506.82|502.72|506.6|502.5|22
1632054860000|2021-09-19 12:34:20|506.67|502.57|506.04|501.94|506.67|502.57|506.01|501.91|24
1632054870000|2021-09-19 12:34:30|506.02|501.92|504.51|500.41|506.02|501.92|504.44|500.34|23
1632054880000|2021-09-19 12:34:40|504.52|500.42|504.84|500.74|505.03|500.93|504.52|500.42|25
1632054890000|2021-09-19 12:34:50|504.82|500.72|505|500.9|505.14|501.04|504.82|500.72|26
1632054900000|2021-09-19 12:35:00|504.96|500.86|504.83|500.73|504.97|500.87|504.8|500.7|24
1632054910000|2021-09-19 12:35:10|504.84|500.74|504.63|500.53|504.84|500.74|504.62|500.52|23
1632054920000|2021-09-19 12:35:20|504.58|500.48|504.42|500.32|504.58|500.48|503.97|499.87|28
1632054930000|2021-09-19 12:35:30|504.41|500.31|504.54|500.44|504.67|500.57|504.38|500.28|23
1632054940000|2021-09-19 12:35:40|504.46|500.36|504.97|500.87|504.97|500.87|504.3|500.2|28
1632054950000|2021-09-19 12:35:50|505.05|500.95|505.81|501.71|505.99|501.89|505.05|500.95|36
1632054960000|2021-09-19 12:36:00|505.77|501.67|504.97|500.87|505.77|501.67|504.97|500.87|33
1632054970000|2021-09-19 12:36:10|504.95|500.85|504.97|500.87|505.08|500.98|504.87|500.77|19
1632054980000|2021-09-19 12:36:20|504.98|500.88|504.93|500.83|505.22|501.12|504.87|500.77|25
1632054990000|2021-09-19 12:36:30|504.89|500.79|505|500.9|505.04|500.94|504.76|500.66|23
1632055000000|2021-09-19 12:36:40|504.98|500.88|505.26|501.16|505.26|501.16|504.98|500.88|24
1632055010000|2021-09-19 12:36:50|505.29|501.19|505.28|501.18|505.41|501.31|505.27|501.17|23
1632055020000|2021-09-19 12:37:00|505.31|501.21|505.52|501.42|505.52|501.42|505.25|501.15|21
1632055030000|2021-09-19 12:37:10|505.61|501.51|506.03|501.93|506.06|501.96|505.57|501.47|29
1632055040000|2021-09-19 12:37:20|506.02|501.92|505.25|501.15|506.04|501.94|505.23|501.13|32
1632055050000|2021-09-19 12:37:30|505.26|501.16|505.3|501.2|505.38|501.28|505.21|501.11|19
1632055060000|2021-09-19 12:37:40|505.28|501.18|505.73|501.63|505.78|501.68|505.28|501.18|25
1632055070000|2021-09-19 12:37:50|505.74|501.64|505.98|501.88|506.15|502.05|505.71|501.61|29
1632055080000|2021-09-19 12:38:00|505.96|501.86|505.96|501.86|506.02|501.92|505.95|501.85|27
1632055090000|2021-09-19 12:38:10|505.9|501.8|505.8|501.7|505.96|501.86|505.8|501.7|18
1632055100000|2021-09-19 12:38:20|505.81|501.71|505.85|501.75|505.86|501.76|505.77|501.67|15
1632055110000|2021-09-19 12:38:30|505.86|501.76|505.87|501.77|505.93|501.83|505.86|501.76|9
1632055120000|2021-09-19 12:38:40|505.88|501.78|505.85|501.75|505.88|501.78|505.85|501.75|5
1632055130000|2021-09-19 12:38:50|505.83|501.73|505.58|501.48|505.83|501.73|505.56|501.46|21
1632055140000|2021-09-19 12:39:00|505.54|501.44|505.53|501.43|505.58|501.48|505.53|501.43|10
1632055150000|2021-09-19 12:39:10|505.55|501.45|506.01|501.91|506.02|501.92|505.55|501.45|17
1632055160000|2021-09-19 12:39:20|506.03|501.93|506.01|501.91|506.04|501.94|505.95|501.85|18
1632055170000|2021-09-19 12:39:30|506.02|501.92|506.12|502.02|506.14|502.04|506.02|501.92|17
1632055180000|2021-09-19 12:39:40|506.13|502.03|506.14|502.04|506.18|502.08|506.09|501.99|17
1632055190000|2021-09-19 12:39:50|506.12|502.02|506.29|502.19|506.29|502.19|506.09|501.99|15
1632055200000|2021-09-19 12:40:00|506.34|502.24|506.21|502.11|506.44|502.34|506.21|502.11|27
1632055210000|2021-09-19 12:40:10|506.2|502.1|505.95|501.85|506.2|502.1|505.95|501.85|22
1632055220000|2021-09-19 12:40:20|505.94|501.84|506|501.9|506|501.9|505.94|501.84|6
1632055230000|2021-09-19 12:40:30|505.97|501.87|505.9|501.8|505.97|501.87|505.89|501.79|9
1632055240000|2021-09-19 12:40:40|505.89|501.79|506.21|502.11|506.21|502.11|505.89|501.79|17
1632055250000|2021-09-19 12:40:50|506.2|502.1|506.22|502.12|506.22|502.12|506.17|502.07|11
1632055260000|2021-09-19 12:41:00|506.23|502.13|506.27|502.17|506.32|502.22|506.13|502.03|16
1632055270000|2021-09-19 12:41:10|506.28|502.18|506.19|502.09|506.3|502.2|506.19|502.09|19
1632055280000|2021-09-19 12:41:20|506.18|502.08|506.3|502.2|506.31|502.21|506.18|502.08|10
1632055290000|2021-09-19 12:41:30|506.35|502.25|506.55|502.45|506.55|502.45|506.35|502.25|19
1632055300000|2021-09-19 12:41:40|506.56|502.46|506.59|502.49|506.6|502.5|506.52|502.42|16
1632055310000|2021-09-19 12:41:50|506.61|502.51|506.66|502.56|506.71|502.61|506.61|502.51|12
1632055320000|2021-09-19 12:42:00|506.67|502.57|506.6|502.5|506.69|502.59|506.6|502.5|17
1632055330000|2021-09-19 12:42:10|506.63|502.53|506.3|502.2|506.67|502.57|506.3|502.2|18
1632055340000|2021-09-19 12:42:20|506.26|502.16|505.89|501.79|506.32|502.22|505.89|501.79|22
1632055350000|2021-09-19 12:42:30|505.85|501.75|505.65|501.55|505.94|501.84|505.65|501.55|21
1632055360000|2021-09-19 12:42:40|505.66|501.56|505.7|501.6|505.73|501.63|505.66|501.56|17
1632055370000|2021-09-19 12:42:50|505.69|501.59|505.7|501.6|505.71|501.61|505.66|501.56|23
1632055380000|2021-09-19 12:43:00|505.68|501.58|505.56|501.46|505.69|501.59|505.56|501.46|17
1632055390000|2021-09-19 12:43:10|505.55|501.45|505.26|501.16|505.57|501.47|505.26|501.16|26
1632055400000|2021-09-19 12:43:20|505.25|501.15|505.54|501.44|505.56|501.46|505.24|501.14|25
1632055410000|2021-09-19 12:43:30|505.55|501.45|505.89|501.79|505.89|501.79|505.53|501.43|22
1632055420000|2021-09-19 12:43:40|505.9|501.8|505.86|501.76|505.97|501.87|505.86|501.76|16
1632055430000|2021-09-19 12:43:50|505.85|501.75|506.08|501.98|506.08|501.98|505.74|501.64|25
1632055440000|2021-09-19 12:44:00|506.18|502.08|506.27|502.17|506.27|502.17|506.18|502.08|18
1632055450000|2021-09-19 12:44:10|506.3|502.2|506.29|502.19|506.33|502.23|506.29|502.19|19
1632055460000|2021-09-19 12:44:20|506.3|502.2|506.14|502.04|506.3|502.2|506.14|502.04|22
1632055470000|2021-09-19 12:44:30|506.12|502.02|506.16|502.06|506.16|502.06|506.11|502.01|21
1632055480000|2021-09-19 12:44:40|506.17|502.07|506.29|502.19|506.3|502.2|506.15|502.05|20
1632055490000|2021-09-19 12:44:50|506.28|502.18|506.44|502.34|506.44|502.34|506.28|502.18|15
1632055500000|2021-09-19 12:45:00|506.43|502.33|506.15|502.05|506.43|502.33|506.13|502.03|25
1632055510000|2021-09-19 12:45:10|506.12|502.02|506.18|502.08|506.25|502.15|506.11|502.01|17
1632055520000|2021-09-19 12:45:20|506.17|502.07|506.16|502.06|506.19|502.09|506.16|502.06|8
1632055530000|2021-09-19 12:45:30|506.17|502.07|506.15|502.05|506.17|502.07|506.14|502.04|14
1632055540000|2021-09-19 12:45:40|506.14|502.04|506.13|502.03|506.17|502.07|506.13|502.03|7
1632055550000|2021-09-19 12:45:50|506.17|502.07|505.73|501.63|506.17|502.07|505.73|501.63|16
1632055560000|2021-09-19 12:46:00|505.72|501.62|505.68|501.58|505.73|501.63|505.62|501.52|16
1632055570000|2021-09-19 12:46:10|505.67|501.57|505.55|501.45|505.67|501.57|505.43|501.33|25
1632055580000|2021-09-19 12:46:20|505.53|501.43|505.12|501.02|505.53|501.43|505.12|501.02|27
1632055590000|2021-09-19 12:46:30|505.13|501.03|504.98|500.88|505.13|501.03|504.97|500.87|15
1632055600000|2021-09-19 12:46:40|505|500.9|504.91|500.81|505.01|500.91|504.91|500.81|7
1632055610000|2021-09-19 12:46:50|504.9|500.8|504.98|500.88|505.01|500.91|504.71|500.61|23
1632055620000|2021-09-19 12:47:00|504.96|500.86|505.18|501.08|505.19|501.09|504.78|500.68|33
1632055630000|2021-09-19 12:47:10|505.19|501.09|505.04|500.94|505.2|501.1|505.02|500.92|19
1632055640000|2021-09-19 12:47:20|505.05|500.95|505.24|501.14|505.24|501.14|505.05|500.95|22
1632055650000|2021-09-19 12:47:30|505.23|501.13|505.89|501.79|505.89|501.79|505.23|501.13|24
1632055660000|2021-09-19 12:47:40|505.98|501.88|506.29|502.19|506.3|502.2|505.98|501.88|22
1632055670000|2021-09-19 12:47:50|506.26|502.16|506.23|502.13|506.26|502.16|506.15|502.05|20
1632055680000|2021-09-19 12:48:00|506.22|502.12|505.86|501.76|506.22|502.12|505.85|501.75|23
1632055690000|2021-09-19 12:48:10|505.84|501.74|506.11|502.01|506.11|502.01|505.83|501.73|22
1632055700000|2021-09-19 12:48:20|506.08|501.98|506.27|502.17|506.29|502.19|506.08|501.98|15
1632055710000|2021-09-19 12:48:30|506.28|502.18|506.31|502.21|506.35|502.25|506.22|502.12|22
1632055720000|2021-09-19 12:48:40|506.3|502.2|506.58|502.48|506.59|502.49|506.3|502.2|20
1632055730000|2021-09-19 12:48:50|506.57|502.47|506.67|502.57|506.68|502.58|506.57|502.47|22
1632055740000|2021-09-19 12:49:00|506.65|502.55|506.64|502.54|506.71|502.61|506.61|502.51|17
1632055750000|2021-09-19 12:49:10|506.65|502.55|507.11|503.01|507.17|503.07|506.65|502.55|32
1632055760000|2021-09-19 12:49:20|507.15|503.05|507.32|503.22|507.32|503.22|507.15|503.05|22
1632055770000|2021-09-19 12:49:30|507.38|503.28|507.35|503.25|507.47|503.37|507.34|503.24|25
1632055780000|2021-09-19 12:49:40|507.36|503.26|507.13|503.03|507.37|503.27|507.13|503.03|23
1632055790000|2021-09-19 12:49:50|507.1|503|507.25|503.15|507.25|503.15|507.05|502.95|23
1632055800000|2021-09-19 12:50:00|507.22|503.12|507.17|503.07|507.26|503.16|507.17|503.07|15
1632055810000|2021-09-19 12:50:10|507.09|502.99|506.89|502.79|507.09|502.99|506.89|502.79|16
1632055820000|2021-09-19 12:50:20|506.88|502.78|506.98|502.88|507.03|502.93|506.88|502.78|16
1632055830000|2021-09-19 12:50:30|507|502.9|507.04|502.94|507.04|502.94|506.97|502.87|15
1632055840000|2021-09-19 12:50:40|507.03|502.93|507.17|503.07|507.18|503.08|507.02|502.92|19
1632055850000|2021-09-19 12:50:50|507.16|503.06|507.39|503.29|507.4|503.3|507.16|503.06|17
1632055860000|2021-09-19 12:51:00|507.38|503.28|507.11|503.01|507.38|503.28|507.05|502.95|15
1632055870000|2021-09-19 12:51:10|507.08|502.98|507.12|503.02|507.14|503.04|507.07|502.97|19
1632055880000|2021-09-19 12:51:20|507.11|503.01|507.03|502.93|507.14|503.04|507.03|502.93|19
1632055890000|2021-09-19 12:51:30|507.02|502.92|506.86|502.76|507.02|502.92|506.83|502.73|16
1632055900000|2021-09-19 12:51:40|506.85|502.75|506.94|502.84|507.02|502.92|506.84|502.74|23
1632055910000|2021-09-19 12:51:50|506.93|502.83|507.23|503.13|507.24|503.14|506.93|502.83|22
1632055920000|2021-09-19 12:52:00|507.24|503.14|507.41|503.31|507.41|503.31|507.16|503.06|19
1632055930000|2021-09-19 12:52:10|507.44|503.34|507.58|503.48|507.63|503.53|507.43|503.33|14
1632055940000|2021-09-19 12:52:20|507.62|503.52|507.47|503.37|507.62|503.52|507.47|503.37|18
1632055950000|2021-09-19 12:52:30|507.46|503.36|507.53|503.43|507.53|503.43|507.44|503.34|11
1632055960000|2021-09-19 12:52:40|507.51|503.41|507.77|503.67|507.79|503.69|507.51|503.41|22
1632055970000|2021-09-19 12:52:50|507.76|503.66|508|503.9|508.01|503.91|507.75|503.65|25
1632055980000|2021-09-19 12:53:00|508.05|503.95|508.54|504.44|508.69|504.59|507.97|503.87|25
1632055990000|2021-09-19 12:53:10|508.56|504.46|508.61|504.51|508.81|504.71|508.55|504.45|26
1632056000000|2021-09-19 12:53:20|508.62|504.52|508.98|504.88|508.98|504.88|508.62|504.52|15
1632056010000|2021-09-19 12:53:30|508.96|504.86|508.78|504.68|509.09|504.99|508.77|504.67|17
1632056020000|2021-09-19 12:53:40|508.81|504.71|508.77|504.67|508.81|504.71|508.77|504.67|12
1632056030000|2021-09-19 12:53:50|508.78|504.68|508.99|504.89|508.99|504.89|508.77|504.67|17
1632056040000|2021-09-19 12:54:00|508.98|504.88|508.49|504.39|508.99|504.89|508.49|504.39|20
1632056050000|2021-09-19 12:54:10|508.47|504.37|508.25|504.15|508.53|504.43|508.25|504.15|17
1632056060000|2021-09-19 12:54:20|508.22|504.12|508.29|504.19|508.3|504.2|508.21|504.11|16
1632056070000|2021-09-19 12:54:30|508.28|504.18|507.87|503.77|508.29|504.19|507.87|503.77|27
1632056080000|2021-09-19 12:54:40|507.85|503.75|507.82|503.72|507.91|503.81|507.81|503.71|16
1632056090000|2021-09-19 12:54:50|507.83|503.73|507.82|503.72|507.83|503.73|507.82|503.72|4
1632056100000|2021-09-19 12:55:00|507.81|503.71|507.79|503.69|507.82|503.72|507.79|503.69|5
1632056110000|2021-09-19 12:55:10|507.77|503.67|507.82|503.72|507.82|503.72|507.77|503.67|4
1632056120000|2021-09-19 12:55:20|507.81|503.71|508.1|504|508.15|504.05|507.81|503.71|16
1632056130000|2021-09-19 12:55:30|508.11|504.01|508.13|504.03|508.13|504.03|508.01|503.91|17
1632056140000|2021-09-19 12:55:40|508.14|504.04|508.3|504.2|508.3|504.2|508.14|504.04|10
1632056150000|2021-09-19 12:55:50|508.32|504.22|508.23|504.13|508.33|504.23|508.23|504.13|8
1632056160000|2021-09-19 12:56:00|508.24|504.14|508.11|504.01|508.24|504.14|508.11|504.01|10
1632056170000|2021-09-19 12:56:10|508.16|504.06|508.17|504.07|508.2|504.1|508.14|504.04|13
1632056180000|2021-09-19 12:56:20|508.16|504.06|508.2|504.1|508.22|504.12|508.16|504.06|10
1632056190000|2021-09-19 12:56:30|508.18|504.08|508.03|503.93|508.18|504.08|507.91|503.81|29
1632056200000|2021-09-19 12:56:40|508.04|503.94|507.87|503.77|508.04|503.94|507.87|503.77|20
1632056210000|2021-09-19 12:56:50|507.84|503.74|507.97|503.87|507.98|503.88|507.83|503.73|19
1632056220000|2021-09-19 12:57:00|507.98|503.88|508.01|503.91|508.1|504|507.98|503.88|12
1632056230000|2021-09-19 12:57:10|508.02|503.92|508.06|503.96|508.13|504.03|508.01|503.91|14
1632056240000|2021-09-19 12:57:20|508.03|503.93|507.93|503.83|508.03|503.93|507.91|503.81|15
1632056250000|2021-09-19 12:57:30|507.92|503.82|507.92|503.82|507.95|503.85|507.92|503.82|18
1632056260000|2021-09-19 12:57:40|507.91|503.81|508.09|503.99|508.09|503.99|507.88|503.78|24
1632056270000|2021-09-19 12:57:50|508.08|503.98|508.13|504.03|508.14|504.04|508.03|503.93|22
1632056280000|2021-09-19 12:58:00|508.11|504.01|508.03|503.93|508.14|504.04|508.03|503.93|12
1632056290000|2021-09-19 12:58:10|507.97|503.87|507.93|503.83|507.97|503.87|507.88|503.78|19
1632056300000|2021-09-19 12:58:20|507.94|503.84|508.12|504.02|508.13|504.03|507.94|503.84|13
1632056310000|2021-09-19 12:58:30|508.11|504.01|508.23|504.13|508.23|504.13|508.11|504.01|11
1632056320000|2021-09-19 12:58:40|508.22|504.12|508.23|504.13|508.23|504.13|508.2|504.1|6
1632056330000|2021-09-19 12:58:50|508.22|504.12|508.19|504.09|508.23|504.13|508.17|504.07|10
1632056340000|2021-09-19 12:59:00|508.2|504.1|508.21|504.11|508.21|504.11|508.2|504.1|2
1632056350000|2021-09-19 12:59:10|508.29|504.19|508.67|504.57|508.68|504.58|508.29|504.19|21
1632056360000|2021-09-19 12:59:20|508.71|504.61|508.5|504.4|508.71|504.61|508.47|504.37|24
1632056370000|2021-09-19 12:59:30|508.49|504.39|508.38|504.28|508.65|504.55|508.38|504.28|23
1632056380000|2021-09-19 12:59:40|508.37|504.27|508.38|504.28|508.39|504.29|508.36|504.26|11
1632056390000|2021-09-19 12:59:50|508.39|504.29|508.65|504.55|508.65|504.55|508.37|504.27|24
1632056400000|2021-09-19 13:00:00|508.66|504.56|507.93|503.83|508.67|504.57|507.93|503.83|37
1632056410000|2021-09-19 13:00:10|507.88|503.78|507.53|503.43|507.93|503.83|507.5|503.4|30
1632056420000|2021-09-19 13:00:20|507.5|503.4|507.57|503.47|507.61|503.51|507.36|503.26|20
1632056430000|2021-09-19 13:00:30|507.56|503.46|507.48|503.38|507.93|503.83|507.48|503.38|35
1632056440000|2021-09-19 13:00:40|507.49|503.39|507.47|503.37|507.49|503.39|507.43|503.33|15
1632056450000|2021-09-19 13:00:50|507.48|503.38|507.22|503.12|507.48|503.38|507.19|503.09|22
1632056460000|2021-09-19 13:01:00|507.2|503.1|507.19|503.09|507.26|503.16|507.19|503.09|28
1632056470000|2021-09-19 13:01:10|507.2|503.1|506.68|502.58|507.2|503.1|506.68|502.58|18
1632056480000|2021-09-19 13:01:20|506.66|502.56|506.58|502.48|506.66|502.56|506.57|502.47|14
1632056490000|2021-09-19 13:01:30|506.57|502.47|506.26|502.16|506.63|502.53|506.26|502.16|15
1632056500000|2021-09-19 13:01:40|506.27|502.17|506.33|502.23|506.34|502.24|506.13|502.03|17
1632056510000|2021-09-19 13:01:50|506.3|502.2|506.98|502.88|506.98|502.88|506.29|502.19|18
1632056520000|2021-09-19 13:02:00|506.99|502.89|507.5|503.4|507.5|503.4|506.99|502.89|24
1632056530000|2021-09-19 13:02:10|507.51|503.41|507.79|503.69|507.9|503.8|507.51|503.41|19
1632056540000|2021-09-19 13:02:20|507.78|503.68|507.63|503.53|507.83|503.73|507.63|503.53|14
1632056550000|2021-09-19 13:02:30|507.64|503.54|507.65|503.55|507.69|503.59|507.61|503.51|20
1632056560000|2021-09-19 13:02:40|507.64|503.54|507.88|503.78|507.88|503.78|507.61|503.51|25
1632056570000|2021-09-19 13:02:50|507.93|503.83|508.16|504.06|508.16|504.06|507.93|503.83|21
1632056580000|2021-09-19 13:03:00|508.17|504.07|508.1|504|508.17|504.07|508.09|503.99|19
1632056590000|2021-09-19 13:03:10|508.12|504.02|508.24|504.14|508.25|504.15|508.1|504|21
1632056600000|2021-09-19 13:03:20|508.25|504.15|508.33|504.23|508.34|504.24|508.25|504.15|13
1632056610000|2021-09-19 13:03:30|508.35|504.25|508.45|504.35|508.45|504.35|508.32|504.22|15
1632056620000|2021-09-19 13:03:40|508.48|504.38|508.85|504.75|508.85|504.75|508.48|504.38|19
1632056630000|2021-09-19 13:03:50|508.86|504.76|509.15|505.05|509.16|505.06|508.86|504.76|18
1632056640000|2021-09-19 13:04:00|509.14|505.04|509.18|505.08|509.31|505.21|509.14|505.04|17
1632056650000|2021-09-19 13:04:10|509.2|505.1|509.17|505.07|509.26|505.16|509.17|505.07|21
1632056660000|2021-09-19 13:04:20|509.12|505.02|509.23|505.13|509.27|505.17|509.09|504.99|23
1632056670000|2021-09-19 13:04:30|509.24|505.14|509.16|505.06|509.27|505.17|509.16|505.06|24
1632056680000|2021-09-19 13:04:40|509.15|505.05|509.26|505.16|509.36|505.26|509.15|505.05|22
1632056690000|2021-09-19 13:04:50|509.27|505.17|509.18|505.08|509.29|505.19|509.18|505.08|16
1632056700000|2021-09-19 13:05:00|509.19|505.09|509.35|505.25|509.38|505.28|509.19|505.09|22
1632056710000|2021-09-19 13:05:10|509.36|505.26|509.19|505.09|509.37|505.27|509.18|505.08|24
1632056720000|2021-09-19 13:05:20|509.2|505.1|509.01|504.91|509.22|505.12|509.01|504.91|21
1632056730000|2021-09-19 13:05:30|509.03|504.93|509.03|504.93|509.04|504.94|509|504.9|9
1632056740000|2021-09-19 13:05:40|509.02|504.92|508.86|504.76|509.03|504.93|508.86|504.76|20
1632056750000|2021-09-19 13:05:50|508.84|504.74|508.94|504.84|508.95|504.85|508.84|504.74|15
1632056760000|2021-09-19 13:06:00|508.99|504.89|509.14|505.04|509.14|505.04|508.99|504.89|15
1632056770000|2021-09-19 13:06:10|509.15|505.05|509.03|504.93|509.17|505.07|509.03|504.93|10
1632056780000|2021-09-19 13:06:20|509.02|504.92|508.95|504.85|509.03|504.93|508.89|504.79|19
1632056790000|2021-09-19 13:06:30|508.96|504.86|508.94|504.84|508.96|504.86|508.86|504.76|11
1632056800000|2021-09-19 13:06:40|508.95|504.85|508.95|504.85|508.97|504.87|508.95|504.85|11
1632056810000|2021-09-19 13:06:50|508.96|504.86|509.03|504.93|509.03|504.93|508.95|504.85|16
1632056820000|2021-09-19 13:07:00|509.02|504.92|509.01|504.91|509.06|504.96|509.01|504.91|11
1632056830000|2021-09-19 13:07:10|509|504.9|508.87|504.77|509|504.9|508.86|504.76|12
1632056840000|2021-09-19 13:07:20|508.86|504.76|508.86|504.76|508.91|504.81|508.86|504.76|13
1632056850000|2021-09-19 13:07:30|508.88|504.78|508.81|504.71|508.89|504.79|508.81|504.71|10
1632056860000|2021-09-19 13:07:40|508.8|504.7|508.8|504.7|508.81|504.71|508.78|504.68|9
1632056870000|2021-09-19 13:07:50|508.81|504.71|508.8|504.7|508.84|504.74|508.76|504.66|17
1632056880000|2021-09-19 13:08:00|508.79|504.69|508.78|504.68|508.81|504.71|508.76|504.66|12
1632056890000|2021-09-19 13:08:10|508.75|504.65|508.9|504.8|508.9|504.8|508.68|504.58|23
1632056900000|2021-09-19 13:08:20|508.93|504.83|509.19|505.09|509.25|505.15|508.93|504.83|22
1632056910000|2021-09-19 13:08:30|509.18|505.08|509.2|505.1|509.23|505.13|509.14|505.04|16
1632056920000|2021-09-19 13:08:40|509.19|505.09|509.16|505.06|509.23|505.13|509.16|505.06|20
1632056930000|2021-09-19 13:08:50|509.15|505.05|508.94|504.84|509.16|505.06|508.93|504.83|21
1632056940000|2021-09-19 13:09:00|508.92|504.82|508.8|504.7|508.92|504.82|508.79|504.69|12
1632056950000|2021-09-19 13:09:10|508.78|504.68|508.71|504.61|508.79|504.69|508.7|504.6|17
1632056960000|2021-09-19 13:09:20|508.7|504.6|509.01|504.91|509.01|504.91|508.69|504.59|21
1632056970000|2021-09-19 13:09:30|509|504.9|509.22|505.12|509.22|505.12|509|504.9|11
1632056980000|2021-09-19 13:09:40|509.23|505.13|509.32|505.22|509.32|505.22|509.23|505.13|14
1632056990000|2021-09-19 13:09:50|509.34|505.24|509.56|505.46|509.58|505.48|509.34|505.24|17
1632057000000|2021-09-19 13:10:00|509.55|505.45|509.37|505.27|509.56|505.46|509.37|505.27|21
1632057010000|2021-09-19 13:10:10|509.36|505.26|509.32|505.22|509.36|505.26|509.32|505.22|6
1632057020000|2021-09-19 13:10:20|509.33|505.23|509.43|505.33|509.43|505.33|509.33|505.23|11
1632057030000|2021-09-19 13:10:30|509.44|505.34|509.47|505.37|509.51|505.41|509.44|505.34|17
1632057040000|2021-09-19 13:10:40|509.49|505.39|509.35|505.25|509.49|505.39|509.35|505.25|14
1632057050000|2021-09-19 13:10:50|509.36|505.26|509.35|505.25|509.36|505.26|509.31|505.21|9
1632057060000|2021-09-19 13:11:00|509.34|505.24|509.12|505.02|509.34|505.24|509.12|505.02|21
1632057070000|2021-09-19 13:11:10|509.13|505.03|509.01|504.91|509.14|505.04|509.01|504.91|16
1632057080000|2021-09-19 13:11:20|509.02|504.92|509.05|504.95|509.05|504.95|508.98|504.88|13
1632057090000|2021-09-19 13:11:30|509.04|504.94|509.01|504.91|509.05|504.95|509|504.9|19
1632057100000|2021-09-19 13:11:40|509.02|504.92|509.04|504.94|509.08|504.98|509.02|504.92|13
1632057110000|2021-09-19 13:11:50|509.03|504.93|509.25|505.15|509.25|505.15|509.03|504.93|17
1632057120000|2021-09-19 13:12:00|509.26|505.16|509.17|505.07|509.26|505.16|509.16|505.06|11
1632057130000|2021-09-19 13:12:10|509.16|505.06|509.15|505.05|509.17|505.07|509.14|505.04|9
1632057140000|2021-09-19 13:12:20|509.11|505.01|509.16|505.06|509.21|505.11|509.08|504.98|15
1632057150000|2021-09-19 13:12:30|509.15|505.05|509.15|505.05|509.16|505.06|509.14|505.04|11
1632057160000|2021-09-19 13:12:40|509.14|505.04|509.19|505.09|509.19|505.09|509.1|505|20
1632057170000|2021-09-19 13:12:50|509.18|505.08|508.95|504.85|509.2|505.1|508.95|504.85|20
1632057180000|2021-09-19 13:13:00|508.94|504.84|508.85|504.75|508.94|504.84|508.83|504.73|20
1632057190000|2021-09-19 13:13:10|508.84|504.74|508.92|504.82|508.92|504.82|508.81|504.71|15
1632057200000|2021-09-19 13:13:20|508.93|504.83|508.98|504.88|509|504.9|508.93|504.83|10
1632057210000|2021-09-19 13:13:30|508.96|504.86|508.96|504.86|508.99|504.89|508.94|504.84|17
1632057220000|2021-09-19 13:13:40|508.95|504.85|508.97|504.87|509|504.9|508.95|504.85|19
1632057230000|2021-09-19 13:13:50|508.98|504.88|509.13|505.03|509.14|505.04|508.98|504.88|17
1632057240000|2021-09-19 13:14:00|509.11|505.01|509.12|505.02|509.15|505.05|509.11|505.01|11
1632057250000|2021-09-19 13:14:10|509.11|505.01|509.12|505.02|509.12|505.02|509.09|504.99|8
1632057260000|2021-09-19 13:14:20|509.11|505.01|509.21|505.11|509.21|505.11|509.11|505.01|8
1632057270000|2021-09-19 13:14:30|509.19|505.09|509.2|505.1|509.24|505.14|509.19|505.09|11
1632057280000|2021-09-19 13:14:40|509.21|505.11|509.25|505.15|509.27|505.17|509.2|505.1|8
1632057290000|2021-09-19 13:14:50|509.26|505.16|509.32|505.22|509.32|505.22|509.25|505.15|11
1632057300000|2021-09-19 13:15:00|509.33|505.23|509.41|505.31|509.44|505.34|509.33|505.23|19
1632057310000|2021-09-19 13:15:10|509.4|505.3|509.6|505.5|509.6|505.5|509.4|505.3|20
1632057320000|2021-09-19 13:15:20|509.61|505.51|509.59|505.49|509.65|505.55|509.59|505.49|5
1632057330000|2021-09-19 13:15:30|509.61|505.51|509.58|505.48|509.62|505.52|509.57|505.47|8
1632057340000|2021-09-19 13:15:40|509.57|505.47|509.51|505.41|509.57|505.47|509.51|505.41|6
1632057350000|2021-09-19 13:15:50|509.52|505.42|509.51|505.41|509.54|505.44|509.51|505.41|3
1632057360000|2021-09-19 13:16:00|509.5|505.4|509.49|505.39|509.5|505.4|509.48|505.38|6
1632057370000|2021-09-19 13:16:10|509.48|505.38|509.29|505.19|509.49|505.39|509.29|505.19|7
1632057380000|2021-09-19 13:16:20|509.26|505.16|509.07|504.97|509.3|505.2|509.07|504.97|14
1632057390000|2021-09-19 13:16:30|509.08|504.98|508.94|504.84|509.08|504.98|508.92|504.82|15
1632057400000|2021-09-19 13:16:40|508.96|504.86|509.05|504.95|509.06|504.96|508.92|504.82|24
1632057410000|2021-09-19 13:16:50|509.1|505|508.96|504.86|509.14|505.04|508.96|504.86|18
1632057420000|2021-09-19 13:17:00|508.97|504.87|508.9|504.8|509.01|504.91|508.9|504.8|13
1632057430000|2021-09-19 13:17:10|508.89|504.79|508.91|504.81|508.95|504.85|508.89|504.79|14
1632057440000|2021-09-19 13:17:20|508.9|504.8|508.97|504.87|508.99|504.89|508.86|504.76|15
1632057450000|2021-09-19 13:17:30|508.99|504.89|508.9|504.8|509.01|504.91|508.9|504.8|19
1632057460000|2021-09-19 13:17:40|508.89|504.79|508.8|504.7|508.89|504.79|508.78|504.68|13
1632057470000|2021-09-19 13:17:50|508.79|504.69|508.59|504.49|508.8|504.7|508.57|504.47|26
1632057480000|2021-09-19 13:18:00|508.57|504.47|508.85|504.75|508.85|504.75|508.53|504.43|24
1632057490000|2021-09-19 13:18:10|508.93|504.83|508.97|504.87|509.07|504.97|508.93|504.83|24
1632057500000|2021-09-19 13:18:20|508.93|504.83|508.72|504.62|508.93|504.83|508.69|504.59|15
1632057510000|2021-09-19 13:18:30|508.68|504.58|508.65|504.55|508.68|504.58|508.65|504.55|7
1632057520000|2021-09-19 13:18:40|508.66|504.56|508.88|504.78|508.93|504.83|508.66|504.56|18
1632057530000|2021-09-19 13:18:50|508.87|504.77|508.84|504.74|508.87|504.77|508.82|504.72|12
1632057540000|2021-09-19 13:19:00|508.83|504.73|508.8|504.7|508.83|504.73|508.74|504.64|16
1632057550000|2021-09-19 13:19:10|508.81|504.71|508.77|504.67|508.85|504.75|508.77|504.67|19
1632057560000|2021-09-19 13:19:20|508.78|504.68|508.74|504.64|508.82|504.72|508.74|504.64|11
1632057570000|2021-09-19 13:19:30|508.73|504.63|508.73|504.63|508.74|504.64|508.67|504.57|13
1632057580000|2021-09-19 13:19:40|508.72|504.62|508.67|504.57|508.75|504.65|508.67|504.57|5
1632057590000|2021-09-19 13:19:50|508.65|504.55|508.63|504.53|508.65|504.55|508.62|504.52|7
1632057600000|2021-09-19 13:20:00|508.64|504.54|508.53|504.43|508.64|504.54|508.53|504.43|17
1632057610000|2021-09-19 13:20:10|508.54|504.44|508.7|504.6|508.7|504.6|508.53|504.43|19
1632057620000|2021-09-19 13:20:20|508.72|504.62|508.64|504.54|508.72|504.62|508.64|504.54|14
1632057630000|2021-09-19 13:20:30|508.65|504.55|508.55|504.45|508.65|504.55|508.53|504.43|10
1632057640000|2021-09-19 13:20:40|508.57|504.47|508.7|504.6|508.7|504.6|508.56|504.46|5
1632057650000|2021-09-19 13:20:50|508.74|504.64|508.77|504.67|508.82|504.72|508.74|504.64|17
1632057660000|2021-09-19 13:21:00|508.73|504.63|508.58|504.48|508.73|504.63|508.53|504.43|15
1632057670000|2021-09-19 13:21:10|508.59|504.49|508.59|504.49|508.59|504.49|508.58|504.48|9
1632057680000|2021-09-19 13:21:20|508.58|504.48|508.53|504.43|508.58|504.48|508.49|504.39|11
1632057690000|2021-09-19 13:21:30|508.54|504.44|508.54|504.44|508.54|504.44|508.51|504.41|12
1632057700000|2021-09-19 13:21:40|508.55|504.45|508.73|504.63|508.73|504.63|508.55|504.45|17
1632057710000|2021-09-19 13:21:50|508.71|504.61|508.78|504.68|508.79|504.69|508.69|504.59|16
1632057720000|2021-09-19 13:22:00|508.83|504.73|508.82|504.72|508.83|504.73|508.8|504.7|12
1632057730000|2021-09-19 13:22:10|508.81|504.71|508.97|504.87|508.98|504.88|508.81|504.71|16
1632057740000|2021-09-19 13:22:20|508.96|504.86|509.02|504.92|509.09|504.99|508.96|504.86|18
1632057750000|2021-09-19 13:22:30|509.03|504.93|508.96|504.86|509.03|504.93|508.88|504.78|28
1632057760000|2021-09-19 13:22:40|508.97|504.87|508.88|504.78|509.02|504.92|508.86|504.76|20
1632057770000|2021-09-19 13:22:50|508.87|504.77|508.68|504.58|508.88|504.78|508.5|504.4|23
1632057780000|2021-09-19 13:23:00|508.67|504.57|508.71|504.61|508.71|504.61|508.65|504.55|16
1632057790000|2021-09-19 13:23:10|508.73|504.63|508.94|504.84|508.94|504.84|508.73|504.63|25
1632057800000|2021-09-19 13:23:20|508.93|504.83|509.05|504.95|509.12|505.02|508.92|504.82|16
1632057810000|2021-09-19 13:23:30|509.04|504.94|508.98|504.88|509.08|504.98|508.96|504.86|22
1632057820000|2021-09-19 13:23:40|508.99|504.89|508.97|504.87|509.01|504.91|508.94|504.84|14
1632057830000|2021-09-19 13:23:50|508.95|504.85|509.01|504.91|509.01|504.91|508.94|504.84|11
1632057840000|2021-09-19 13:24:00|509.04|504.94|509.22|505.12|509.25|505.15|509.04|504.94|17
1632057850000|2021-09-19 13:24:10|509.25|505.15|509.24|505.14|509.26|505.16|509.22|505.12|11
1632057860000|2021-09-19 13:24:20|509.23|505.13|509.05|504.95|509.25|505.15|509.04|504.94|14
1632057870000|2021-09-19 13:24:30|509.01|504.91|509.21|505.11|509.21|505.11|509.01|504.91|21
1632057880000|2021-09-19 13:24:40|509.22|505.12|509.16|505.06|509.22|505.12|509.14|505.04|15
1632057890000|2021-09-19 13:24:50|509.15|505.05|509.12|505.02|509.15|505.05|509.11|505.01|5
1632057900000|2021-09-19 13:25:00|509.1|505|509.02|504.92|509.1|505|509.02|504.92|9
1632057910000|2021-09-19 13:25:10|508.99|504.89|508.77|504.67|509|504.9|508.77|504.67|16
1632057920000|2021-09-19 13:25:20|508.8|504.7|508.76|504.66|508.8|504.7|508.76|504.66|8
1632057930000|2021-09-19 13:25:30|508.75|504.65|508.62|504.52|508.75|504.65|508.62|504.52|13
1632057940000|2021-09-19 13:25:40|508.6|504.5|508.36|504.26|508.6|504.5|508.36|504.26|18
1632057950000|2021-09-19 13:25:50|508.35|504.25|508.35|504.25|508.36|504.26|508.34|504.24|10
1632057960000|2021-09-19 13:26:00|508.36|504.26|508.29|504.19|508.36|504.26|508.22|504.12|18
1632057970000|2021-09-19 13:26:10|508.3|504.2|508.13|504.03|508.31|504.21|508.13|504.03|9
1632057980000|2021-09-19 13:26:20|508.12|504.02|507.76|503.66|508.12|504.02|507.64|503.54|30
1632057990000|2021-09-19 13:26:30|507.77|503.67|507.77|503.67|507.89|503.79|507.77|503.67|22
1632058000000|2021-09-19 13:26:40|507.76|503.66|507.64|503.54|507.77|503.67|507.64|503.54|15
1632058010000|2021-09-19 13:26:50|507.65|503.55|507.81|503.71|507.81|503.71|507.65|503.55|12
1632058020000|2021-09-19 13:27:00|507.82|503.72|507.9|503.8|507.9|503.8|507.82|503.72|8
1632058030000|2021-09-19 13:27:10|507.95|503.85|508.01|503.91|508.01|503.91|507.95|503.85|21
1632058040000|2021-09-19 13:27:20|508.04|503.94|508.23|504.13|508.23|504.13|508.03|503.93|12
1632058050000|2021-09-19 13:27:30|508.22|504.12|508.14|504.04|508.22|504.12|508.1|504|17
1632058060000|2021-09-19 13:27:40|508.15|504.05|508.08|503.98|508.15|504.05|508.08|503.98|12
1632058070000|2021-09-19 13:27:50|508.07|503.97|508.07|503.97|508.08|503.98|508.07|503.97|3
1632058080000|2021-09-19 13:28:00|508.05|503.95|507.95|503.85|508.06|503.96|507.95|503.85|12
1632058090000|2021-09-19 13:28:10|507.96|503.86|508.14|504.04|508.15|504.05|507.96|503.86|15
1632058100000|2021-09-19 13:28:20|508.13|504.03|508.73|504.63|508.75|504.65|508.13|504.03|27
1632058110000|2021-09-19 13:28:30|508.74|504.64|508.75|504.65|508.85|504.75|508.73|504.63|21
1632058120000|2021-09-19 13:28:40|508.74|504.64|508.66|504.56|508.74|504.64|508.63|504.53|20
1632058130000|2021-09-19 13:28:50|508.65|504.55|508.6|504.5|508.66|504.56|508.59|504.49|10
1632058140000|2021-09-19 13:29:00|508.62|504.52|508.63|504.53|508.65|504.55|508.62|504.52|7
1632058150000|2021-09-19 13:29:10|508.62|504.52|508.65|504.55|508.65|504.55|508.61|504.51|15
1632058160000|2021-09-19 13:29:20|508.64|504.54|508.87|504.77|508.87|504.77|508.64|504.54|18
1632058170000|2021-09-19 13:29:30|508.86|504.76|508.74|504.64|508.86|504.76|508.74|504.64|16
1632058180000|2021-09-19 13:29:40|508.75|504.65|508.9|504.8|508.9|504.8|508.75|504.65|11
1632058190000|2021-09-19 13:29:50|508.89|504.79|508.97|504.87|508.97|504.87|508.89|504.79|7
1632058200000|2021-09-19 13:30:00|508.96|504.86|508.99|504.89|509.01|504.91|508.96|504.86|5
1632058210000|2021-09-19 13:30:10|509.01|504.91|508.95|504.85|509.02|504.92|508.95|504.85|6
1632058220000|2021-09-19 13:30:20|508.96|504.86|508.97|504.87|508.98|504.88|508.96|504.86|4
1632058230000|2021-09-19 13:30:30|508.96|504.86|508.83|504.73|508.96|504.86|508.83|504.73|5
1632058240000|2021-09-19 13:30:40|508.84|504.74|508.99|504.89|508.99|504.89|508.84|504.74|11
1632058250000|2021-09-19 13:30:50|509|504.9|508.97|504.87|509|504.9|508.97|504.87|4
1632058260000|2021-09-19 13:31:00|508.94|504.84|508.97|504.87|508.98|504.88|508.93|504.83|7
1632058270000|2021-09-19 13:31:10|508.99|504.89|509.38|505.28|509.38|505.28|508.98|504.88|13
1632058280000|2021-09-19 13:31:20|509.39|505.29|509.54|505.44|509.59|505.49|509.37|505.27|14
1632058290000|2021-09-19 13:31:30|509.53|505.43|509.54|505.44|509.54|505.44|509.4|505.3|17
1632058300000|2021-09-19 13:31:40|509.55|505.45|509.74|505.64|509.75|505.65|509.52|505.42|18
1632058310000|2021-09-19 13:31:50|509.73|505.63|509.65|505.55|509.75|505.65|509.59|505.49|17
1632058320000|2021-09-19 13:32:00|509.64|505.54|509.63|505.53|509.64|505.54|509.63|505.53|2
1632058330000|2021-09-19 13:32:10|509.64|505.54|509.8|505.7|509.8|505.7|509.64|505.54|12
1632058340000|2021-09-19 13:32:20|509.79|505.69|509.87|505.77|509.87|505.77|509.79|505.69|5
1632058350000|2021-09-19 13:32:30|509.94|505.84|509.92|505.82|510|505.9|509.92|505.82|15
1632058360000|2021-09-19 13:32:40|509.93|505.83|509.78|505.68|509.93|505.83|509.78|505.68|15
1632058370000|2021-09-19 13:32:50|509.79|505.69|509.76|505.66|509.8|505.7|509.76|505.66|14
1632058380000|2021-09-19 13:33:00|509.75|505.65|509.5|505.4|509.77|505.67|509.5|505.4|15
1632058390000|2021-09-19 13:33:10|509.52|505.42|509.55|505.45|509.55|505.45|509.49|505.39|6
1632058400000|2021-09-19 13:33:20|509.54|505.44|509.45|505.35|509.55|505.45|509.44|505.34|15
1632058410000|2021-09-19 13:33:30|509.44|505.34|509.24|505.14|509.44|505.34|509.24|505.14|13
1632058420000|2021-09-19 13:33:40|509.25|505.15|509.39|505.29|509.39|505.29|509.24|505.14|13
1632058430000|2021-09-19 13:33:50|509.38|505.28|509.23|505.13|509.38|505.28|509.22|505.12|17
1632058440000|2021-09-19 13:34:00|509.22|505.12|509.36|505.26|509.37|505.27|509.22|505.12|16
1632058450000|2021-09-19 13:34:10|509.35|505.25|509.35|505.25|509.36|505.26|509.35|505.25|3
1632058460000|2021-09-19 13:34:20|509.33|505.23|509.37|505.27|509.37|505.27|509.33|505.23|4
1632058470000|2021-09-19 13:34:30|509.36|505.26|509.38|505.28|509.38|505.28|509.36|505.26|2
1632058480000|2021-09-19 13:34:40|509.39|505.29|509.17|505.07|509.39|505.29|509.17|505.07|13
1632058490000|2021-09-19 13:34:50|509.18|505.08|509.1|505|509.18|505.08|509.1|505|12
1632058500000|2021-09-19 13:35:00|509.06|504.96|509.1|505|509.1|505|509.04|504.94|9
1632058510000|2021-09-19 13:35:10|509.14|505.04|509.26|505.16|509.26|505.16|509.14|505.04|18
1632058520000|2021-09-19 13:35:20|509.28|505.18|509.34|505.24|509.34|505.24|509.28|505.18|11
1632058530000|2021-09-19 13:35:30|509.33|505.23|509.34|505.24|509.34|505.24|509.33|505.23|6
1632058540000|2021-09-19 13:35:40|509.33|505.23|509.35|505.25|509.36|505.26|509.33|505.23|4
1632058550000|2021-09-19 13:35:50|509.34|505.24|509.34|505.24|509.35|505.25|509.34|505.24|3
1632058560000|2021-09-19 13:36:00|509.35|505.25|509.34|505.24|509.35|505.25|509.33|505.23|4
1632058570000|2021-09-19 13:36:10|509.33|505.23|509.13|505.03|509.35|505.25|509.13|505.03|15
1632058580000|2021-09-19 13:36:20|509.15|505.05|509.09|504.99|509.15|505.05|509.04|504.94|9
1632058590000|2021-09-19 13:36:30|509.08|504.98|509.15|505.05|509.15|505.05|509.08|504.98|11
1632058600000|2021-09-19 13:36:40|509.14|505.04|509.15|505.05|509.18|505.08|509.14|505.04|8
1632058610000|2021-09-19 13:36:50|509.16|505.06|509.17|505.07|509.17|505.07|509.15|505.05|10
1632058620000|2021-09-19 13:37:00|509.16|505.06|509.15|505.05|509.16|505.06|509.14|505.04|6
1632058630000|2021-09-19 13:37:10|509.14|505.04|509.18|505.08|509.18|505.08|509.09|504.99|10
1632058640000|2021-09-19 13:37:20|509.17|505.07|509.29|505.19|509.31|505.21|509.17|505.07|22
1632058650000|2021-09-19 13:37:30|509.27|505.17|509.32|505.22|509.33|505.23|509.27|505.17|13
1632058660000|2021-09-19 13:37:40|509.36|505.26|509.42|505.32|509.43|505.33|509.36|505.26|14
1632058670000|2021-09-19 13:37:50|509.41|505.31|509.32|505.22|509.41|505.31|509.32|505.22|8
1632058680000|2021-09-19 13:38:00|509.3|505.2|509.24|505.14|509.3|505.2|509.22|505.12|12
1632058690000|2021-09-19 13:38:10|509.22|505.12|509.22|505.12|509.22|505.12|509.16|505.06|15
1632058700000|2021-09-19 13:38:20|509.23|505.13|509.28|505.18|509.33|505.23|509.23|505.13|14
1632058710000|2021-09-19 13:38:30|509.26|505.16|509.17|505.07|509.26|505.16|509.16|505.06|12
1632058720000|2021-09-19 13:38:40|509.18|505.08|509.21|505.11|509.21|505.11|509.17|505.07|6
1632058730000|2021-09-19 13:38:50|509.22|505.12|509.21|505.11|509.25|505.15|509.21|505.11|10
1632058740000|2021-09-19 13:39:00|509.22|505.12|509.26|505.16|509.26|505.16|509.2|505.1|14
1632058750000|2021-09-19 13:39:10|509.25|505.15|509.26|505.16|509.27|505.17|509.25|505.15|12
1632058760000|2021-09-19 13:39:20|509.25|505.15|509.3|505.2|509.3|505.2|509.24|505.14|14
1632058770000|2021-09-19 13:39:30|509.31|505.21|509.32|505.22|509.34|505.24|509.29|505.19|13
1632058780000|2021-09-19 13:39:40|509.33|505.23|508.92|504.82|509.34|505.24|508.92|504.82|21
1632058790000|2021-09-19 13:39:50|508.9|504.8|508.72|504.62|508.91|504.81|508.68|504.58|16
1632058800000|2021-09-19 13:40:00|508.75|504.65|508.72|504.62|508.84|504.74|508.72|504.62|18
1632058810000|2021-09-19 13:40:10|508.68|504.58|508.61|504.51|508.68|504.58|508.61|504.51|13
1632058820000|2021-09-19 13:40:20|508.59|504.49|508.71|504.61|508.71|504.61|508.57|504.47|14
1632058830000|2021-09-19 13:40:30|508.7|504.6|508.71|504.61|508.71|504.61|508.67|504.57|15
1632058840000|2021-09-19 13:40:40|508.73|504.63|508.71|504.61|508.74|504.64|508.68|504.58|19
1632058850000|2021-09-19 13:40:50|508.72|504.62|508.71|504.61|508.73|504.63|508.7|504.6|18
1632058860000|2021-09-19 13:41:00|508.73|504.63|508.67|504.57|508.73|504.63|508.66|504.56|16
1632058870000|2021-09-19 13:41:10|508.65|504.55|508.61|504.51|508.67|504.57|508.6|504.5|13
1632058880000|2021-09-19 13:41:20|508.6|504.5|508.59|504.49|508.63|504.53|508.59|504.49|15
1632058890000|2021-09-19 13:41:30|508.6|504.5|508.63|504.53|508.64|504.54|508.59|504.49|17
1632058900000|2021-09-19 13:41:40|508.62|504.52|508.97|504.87|508.97|504.87|508.62|504.52|24
1632058910000|2021-09-19 13:41:50|508.98|504.88|508.96|504.86|509.04|504.94|508.95|504.85|11
1632058920000|2021-09-19 13:42:00|508.98|504.88|508.94|504.84|509.02|504.92|508.91|504.81|14
1632058930000|2021-09-19 13:42:10|508.95|504.85|508.94|504.84|508.95|504.85|508.93|504.83|10
1632058940000|2021-09-19 13:42:20|508.93|504.83|509.24|505.14|509.27|505.17|508.93|504.83|23
1632058950000|2021-09-19 13:42:30|509.23|505.13|509.59|505.49|509.59|505.49|509.21|505.11|18
1632058960000|2021-09-19 13:42:40|509.6|505.5|509.61|505.51|509.62|505.52|509.57|505.47|15
1632058970000|2021-09-19 13:42:50|509.59|505.49|509.65|505.55|509.65|505.55|509.56|505.46|7
1632058980000|2021-09-19 13:43:00|509.64|505.54|509.72|505.62|509.73|505.63|509.62|505.52|11
1632058990000|2021-09-19 13:43:10|509.73|505.63|510.01|505.91|510.06|505.96|509.73|505.63|24
1632059000000|2021-09-19 13:43:20|510.02|505.92|510.03|505.93|510.1|506|510.02|505.92|16
1632059010000|2021-09-19 13:43:30|510.04|505.94|510.05|505.95|510.13|506.03|510.03|505.93|14
1632059020000|2021-09-19 13:43:40|510.06|505.96|510.06|505.96|510.08|505.98|510.05|505.95|12
1632059030000|2021-09-19 13:43:50|510.08|505.98|509.88|505.78|510.09|505.99|509.88|505.78|19
1632059040000|2021-09-19 13:44:00|509.91|505.81|509.97|505.87|509.97|505.87|509.91|505.81|13
1632059050000|2021-09-19 13:44:10|509.96|505.86|510.33|506.23|510.33|506.23|509.96|505.86|15
1632059060000|2021-09-19 13:44:20|510.32|506.22|510.39|506.29|510.42|506.32|510.22|506.12|19
1632059070000|2021-09-19 13:44:30|510.38|506.28|510.39|506.29|510.42|506.32|510.34|506.24|16
1632059080000|2021-09-19 13:44:40|510.4|506.3|510.34|506.24|510.44|506.34|510.3|506.2|18
1632059090000|2021-09-19 13:44:50|510.31|506.21|510.45|506.35|510.45|506.35|510.29|506.19|18
1632059100000|2021-09-19 13:45:00|510.43|506.33|510.38|506.28|510.43|506.33|510.36|506.26|11
1632059110000|2021-09-19 13:45:10|510.37|506.27|510.38|506.28|510.39|506.29|510.37|506.27|6
1632059120000|2021-09-19 13:45:20|510.4|506.3|510.28|506.18|510.43|506.33|510.28|506.18|13
1632059130000|2021-09-19 13:45:30|510.27|506.17|510.27|506.17|510.29|506.19|510.22|506.12|12
1632059140000|2021-09-19 13:45:40|510.26|506.16|510.3|506.2|510.3|506.2|510.26|506.16|7
1632059150000|2021-09-19 13:45:50|510.31|506.21|510.28|506.18|510.33|506.23|510.28|506.18|10
1632059160000|2021-09-19 13:46:00|510.3|506.2|510.4|506.3|510.4|506.3|510.3|506.2|9
1632059170000|2021-09-19 13:46:10|510.41|506.31|510.56|506.46|510.57|506.47|510.41|506.31|12
1632059180000|2021-09-19 13:46:20|510.57|506.47|510.61|506.51|510.66|506.56|510.57|506.47|13
1632059190000|2021-09-19 13:46:30|510.62|506.52|510.65|506.55|510.66|506.56|510.62|506.52|15
1632059200000|2021-09-19 13:46:40|510.66|506.56|510.54|506.44|510.66|506.56|510.53|506.43|13
1632059210000|2021-09-19 13:46:50|510.5|506.4|510.66|506.56|510.66|506.56|510.49|506.39|11
1632059220000|2021-09-19 13:47:00|510.67|506.57|510.6|506.5|510.69|506.59|510.6|506.5|19
1632059230000|2021-09-19 13:47:10|510.61|506.51|510.68|506.58|510.69|506.59|510.58|506.48|17
1632059240000|2021-09-19 13:47:20|510.67|506.57|510.59|506.49|510.67|506.57|510.54|506.44|16
1632059250000|2021-09-19 13:47:30|510.57|506.47|510.5|506.4|510.57|506.47|510.49|506.39|18
1632059260000|2021-09-19 13:47:40|510.51|506.41|510.52|506.42|510.54|506.44|510.47|506.37|12
1632059270000|2021-09-19 13:47:50|510.53|506.43|510.61|506.51|510.71|506.61|510.53|506.43|14
1632059280000|2021-09-19 13:48:00|510.62|506.52|510.7|506.6|510.76|506.66|510.61|506.51|16
1632059290000|2021-09-19 13:48:10|510.71|506.61|510.64|506.54|510.71|506.61|510.64|506.54|9
1632059300000|2021-09-19 13:48:20|510.69|506.59|510.66|506.56|510.69|506.59|510.65|506.55|10
1632059310000|2021-09-19 13:48:30|510.65|506.55|510.69|506.59|510.7|506.6|510.64|506.54|13
1632059320000|2021-09-19 13:48:40|510.68|506.58|510.66|506.56|510.7|506.6|510.64|506.54|20
1632059330000|2021-09-19 13:48:50|510.65|506.55|510.91|506.81|510.91|506.81|510.65|506.55|18
1632059340000|2021-09-19 13:49:00|510.93|506.83|510.95|506.85|510.95|506.85|510.92|506.82|12
1632059350000|2021-09-19 13:49:10|510.93|506.83|511.01|506.91|511.01|506.91|510.92|506.82|22
1632059360000|2021-09-19 13:49:20|511|506.9|510.94|506.84|511.04|506.94|510.88|506.78|15
1632059370000|2021-09-19 13:49:30|510.95|506.85|511|506.9|511.08|506.98|510.93|506.83|16
1632059380000|2021-09-19 13:49:40|511.01|506.91|511.1|507|511.12|507.02|511|506.9|16
1632059390000|2021-09-19 13:49:50|511.09|506.99|511.02|506.92|511.12|507.02|511.02|506.92|16
1632059400000|2021-09-19 13:50:00|511|506.9|511.02|506.92|511.06|506.96|511|506.9|13
1632059410000|2021-09-19 13:50:10|511.04|506.94|511.08|506.98|511.09|506.99|511.04|506.94|9
1632059420000|2021-09-19 13:50:20|511.07|506.97|511.04|506.94|511.09|506.99|511.02|506.92|9
1632059430000|2021-09-19 13:50:30|511.05|506.95|510.99|506.89|511.05|506.95|510.99|506.89|9
1632059440000|2021-09-19 13:50:40|511|506.9|511.03|506.93|511.03|506.93|511|506.9|3
1632059450000|2021-09-19 13:50:50|511.04|506.94|511.05|506.95|511.07|506.97|511.03|506.93|12
1632059460000|2021-09-19 13:51:00|511.04|506.94|511.03|506.93|511.05|506.95|511.02|506.92|18
1632059470000|2021-09-19 13:51:10|511.04|506.94|511.04|506.94|511.05|506.95|511.03|506.93|5
1632059480000|2021-09-19 13:51:20|511.02|506.92|511|506.9|511.02|506.92|510.97|506.87|9
1632059490000|2021-09-19 13:51:30|510.99|506.89|510.97|506.87|511.01|506.91|510.95|506.85|12
1632059500000|2021-09-19 13:51:40|511|506.9|511.05|506.95|511.05|506.95|510.99|506.89|6
1632059510000|2021-09-19 13:51:50|511.06|506.96|511.06|506.96|511.06|506.96|511.05|506.95|3
1632059520000|2021-09-19 13:52:00|511.04|506.94|511.06|506.96|511.08|506.98|511.04|506.94|10
1632059530000|2021-09-19 13:52:10|511.07|506.97|511.06|506.96|511.08|506.98|511.06|506.96|10
1632059540000|2021-09-19 13:52:20|511.07|506.97|511.12|507.02|511.13|507.03|511.06|506.96|7
1632059550000|2021-09-19 13:52:30|511.13|507.03|511|506.9|511.13|507.03|511|506.9|11
1632059560000|2021-09-19 13:52:40|511.01|506.91|511.05|506.95|511.06|506.96|511|506.9|15
1632059570000|2021-09-19 13:52:50|511.06|506.96|511.05|506.95|511.07|506.97|511.05|506.95|13
1632059580000|2021-09-19 13:53:00|511.04|506.94|511.04|506.94|511.06|506.96|511.04|506.94|9
1632059590000|2021-09-19 13:53:10|511.06|506.96|511.07|506.97|511.08|506.98|511.06|506.96|6
1632059600000|2021-09-19 13:53:20|511.09|506.99|511.08|506.98|511.09|506.99|511.07|506.97|12
1632059610000|2021-09-19 13:53:30|511.09|506.99|511.1|507|511.13|507.03|511.09|506.99|9
1632059620000|2021-09-19 13:53:40|511.11|507.01|511.1|507|511.13|507.03|511.07|506.97|16
1632059630000|2021-09-19 13:53:50|511.08|506.98|511.12|507.02|511.12|507.02|511.07|506.97|13
1632059640000|2021-09-19 13:54:00|511.1|507|511.11|507.01|511.14|507.04|511.1|507|16
1632059650000|2021-09-19 13:54:10|511.12|507.02|511.12|507.02|511.12|507.02|511.08|506.98|11
1632059660000|2021-09-19 13:54:20|511.11|507.01|511.15|507.05|511.15|507.05|511.11|507.01|6
1632059670000|2021-09-19 13:54:30|511.14|507.04|511.13|507.03|511.19|507.09|511.13|507.03|14
1632059680000|2021-09-19 13:54:40|511.14|507.04|510.78|506.68|511.15|507.05|510.78|506.68|19
1632059690000|2021-09-19 13:54:50|510.8|506.7|510.55|506.45|510.81|506.71|510.55|506.45|18
1632059700000|2021-09-19 13:55:00|510.54|506.44|510.62|506.52|510.62|506.52|510.53|506.43|13
1632059710000|2021-09-19 13:55:10|510.65|506.55|510.65|506.55|510.65|506.55|510.64|506.54|7
1632059720000|2021-09-19 13:55:20|510.64|506.54|510.58|506.48|510.65|506.55|510.57|506.47|11
1632059730000|2021-09-19 13:55:30|510.57|506.47|510.55|506.45|510.58|506.48|510.55|506.45|4
1632059740000|2021-09-19 13:55:40|510.51|506.41|510.48|506.38|510.52|506.42|510.47|506.37|10
1632059750000|2021-09-19 13:55:50|510.49|506.39|510.43|506.33|510.49|506.39|510.4|506.3|17
1632059760000|2021-09-19 13:56:00|510.42|506.32|510.37|506.27|510.44|506.34|510.36|506.26|10
1632059770000|2021-09-19 13:56:10|510.36|506.26|510.38|506.28|510.4|506.3|510.36|506.26|12
1632059780000|2021-09-19 13:56:20|510.39|506.29|510.4|506.3|510.4|506.3|510.35|506.25|14
1632059790000|2021-09-19 13:56:30|510.39|506.29|510.39|506.29|510.4|506.3|510.39|506.29|3
1632059800000|2021-09-19 13:56:40|510.4|506.3|510.36|506.26|510.4|506.3|510.33|506.23|15
1632059810000|2021-09-19 13:56:50|510.37|506.27|510.26|506.16|510.37|506.27|510.26|506.16|16
1632059820000|2021-09-19 13:57:00|510.27|506.17|510.08|505.98|510.28|506.18|510.08|505.98|22
1632059830000|2021-09-19 13:57:10|510.09|505.99|509.88|505.78|510.09|505.99|509.86|505.76|20
1632059840000|2021-09-19 13:57:20|509.87|505.77|509.82|505.72|509.88|505.78|509.82|505.72|7
1632059850000|2021-09-19 13:57:30|509.86|505.76|509.87|505.77|509.91|505.81|509.86|505.76|9
1632059860000|2021-09-19 13:57:40|509.88|505.78|510.13|506.03|510.18|506.08|509.88|505.78|26
1632059870000|2021-09-19 13:57:50|510.12|506.02|510.05|505.95|510.13|506.03|510.05|505.95|9
1632059880000|2021-09-19 13:58:00|510.06|505.96|510.06|505.96|510.14|506.04|510.06|505.96|22
1632059890000|2021-09-19 13:58:10|510.07|505.97|510.4|506.3|510.41|506.31|510.05|505.95|19
1632059900000|2021-09-19 13:58:20|510.41|506.31|510.46|506.36|510.6|506.5|510.41|506.31|21
1632059910000|2021-09-19 13:58:30|510.47|506.37|510.34|506.24|510.47|506.37|510.26|506.16|24
1632059920000|2021-09-19 13:58:40|510.35|506.25|510.6|506.5|510.6|506.5|510.35|506.25|18
1632059930000|2021-09-19 13:58:50|510.59|506.49|510.64|506.54|510.7|506.6|510.59|506.49|22
1632059940000|2021-09-19 13:59:00|510.65|506.55|510.57|506.47|510.65|506.55|510.54|506.44|21
1632059950000|2021-09-19 13:59:10|510.58|506.48|510.86|506.76|510.86|506.76|510.56|506.46|20
1632059960000|2021-09-19 13:59:20|510.88|506.78|511.1|507|511.15|507.05|510.88|506.78|23
1632059970000|2021-09-19 13:59:30|511.11|507.01|511.05|506.95|511.12|507.02|511.05|506.95|17
1632059980000|2021-09-19 13:59:40|511.04|506.94|511.05|506.95|511.06|506.96|511.03|506.93|15
1632059990000|2021-09-19 13:59:50|511.06|506.96|511.1|507|511.17|507.07|511.06|506.96|11
1632060000000|2021-09-19 14:00:00|511.11|507.01|510.85|506.75|511.11|507.01|510.85|506.75|18
1632060010000|2021-09-19 14:00:10|510.83|506.73|510.7|506.6|510.83|506.73|510.66|506.56|16
1632060020000|2021-09-19 14:00:20|510.69|506.59|510.7|506.6|510.72|506.62|510.69|506.59|4
1632060030000|2021-09-19 14:00:30|510.69|506.59|510.67|506.57|510.71|506.61|510.67|506.57|8
1632060040000|2021-09-19 14:00:40|510.62|506.52|510.45|506.35|510.62|506.52|510.41|506.31|14
1632060050000|2021-09-19 14:00:50|510.44|506.34|510.41|506.31|510.45|506.35|510.4|506.3|12
1632060060000|2021-09-19 14:01:00|510.4|506.3|510.41|506.31|510.41|506.31|510.4|506.3|4
1632060070000|2021-09-19 14:01:10|510.4|506.3|510.4|506.3|510.4|506.3|510.4|506.3|1
1632060080000|2021-09-19 14:01:20|510.39|506.29|510.34|506.24|510.39|506.29|510.29|506.19|17
1632060090000|2021-09-19 14:01:30|510.36|506.26|510.26|506.16|510.36|506.26|510.25|506.15|15
1632060100000|2021-09-19 14:01:40|510.25|506.15|510.25|506.15|510.27|506.17|510.25|506.15|9
1632060110000|2021-09-19 14:01:50|510.23|506.13|510.2|506.1|510.23|506.13|510.16|506.06|9
1632060120000|2021-09-19 14:02:00|510.22|506.12|510.16|506.06|510.37|506.27|510.16|506.06|17
1632060130000|2021-09-19 14:02:10|510.15|506.05|510.22|506.12|510.23|506.13|510.15|506.05|13
1632060140000|2021-09-19 14:02:20|510.28|506.18|510.18|506.08|510.29|506.19|510.17|506.07|10
1632060150000|2021-09-19 14:02:30|510.19|506.09|510.19|506.09|510.21|506.11|510.19|506.09|8
1632060160000|2021-09-19 14:02:40|510.18|506.08|510.19|506.09|510.22|506.12|510.18|506.08|8
1632060170000|2021-09-19 14:02:50|510.18|506.08|510.2|506.1|510.21|506.11|510.17|506.07|13
1632060180000|2021-09-19 14:03:00|510.19|506.09|510.16|506.06|510.19|506.09|510.14|506.04|8
1632060190000|2021-09-19 14:03:10|510.14|506.04|509.96|505.86|510.14|506.04|509.96|505.86|13
1632060200000|2021-09-19 14:03:20|509.95|505.85|509.86|505.76|509.95|505.85|509.84|505.74|13
1632060210000|2021-09-19 14:03:30|509.84|505.74|509.81|505.71|509.84|505.74|509.81|505.71|10
1632060220000|2021-09-19 14:03:40|509.82|505.72|510.61|506.51|510.75|506.65|509.81|505.71|26
1632060230000|2021-09-19 14:03:50|510.63|506.53|510.63|506.53|510.66|506.56|510.59|506.49|10
1632060240000|2021-09-19 14:04:00|510.62|506.52|510.59|506.49|510.64|506.54|510.53|506.43|11
1632060250000|2021-09-19 14:04:10|510.57|506.47|510.74|506.64|510.74|506.64|510.56|506.46|12
1632060260000|2021-09-19 14:04:20|510.75|506.65|510.89|506.79|510.9|506.8|510.75|506.65|8
1632060270000|2021-09-19 14:04:30|510.9|506.8|510.97|506.87|511.02|506.92|510.87|506.77|15
1632060280000|2021-09-19 14:04:40|510.96|506.86|510.95|506.85|510.97|506.87|510.94|506.84|13
1632060290000|2021-09-19 14:04:50|510.96|506.86|510.9|506.8|510.96|506.86|510.85|506.75|18
1632060300000|2021-09-19 14:05:00|510.91|506.81|511.01|506.91|511.01|506.91|510.89|506.79|20
1632060310000|2021-09-19 14:05:10|510.99|506.89|511.01|506.91|511.01|506.91|510.99|506.89|7
1632060320000|2021-09-19 14:05:20|511|506.9|510.98|506.88|511.03|506.93|510.98|506.88|9
1632060330000|2021-09-19 14:05:30|510.97|506.87|510.98|506.88|510.98|506.88|510.97|506.87|4
1632060340000|2021-09-19 14:05:40|510.97|506.87|511.01|506.91|511.02|506.92|510.97|506.87|13
1632060350000|2021-09-19 14:05:50|511|506.9|511.02|506.92|511.03|506.93|510.98|506.88|9
1632060360000|2021-09-19 14:06:00|511.03|506.93|510.94|506.84|511.03|506.93|510.93|506.83|16
1632060370000|2021-09-19 14:06:10|510.95|506.85|511.03|506.93|511.03|506.93|510.93|506.83|14
1632060380000|2021-09-19 14:06:20|511.09|506.99|511.18|507.08|511.22|507.12|511.09|506.99|15
1632060390000|2021-09-19 14:06:30|511.19|507.09|511.21|507.11|511.22|507.12|511.18|507.08|11
1632060400000|2021-09-19 14:06:40|511.2|507.1|511.21|507.11|511.26|507.16|511.19|507.09|14
1632060410000|2021-09-19 14:06:50|511.2|507.1|511.02|506.92|511.22|507.12|511.02|506.92|18
1632060420000|2021-09-19 14:07:00|511.01|506.91|511.13|507.03|511.15|507.05|511.01|506.91|14
1632060430000|2021-09-19 14:07:10|511.16|507.06|511.75|507.65|511.76|507.66|511.16|507.06|18
1632060440000|2021-09-19 14:07:20|511.72|507.62|511.48|507.38|511.72|507.62|511.41|507.31|22
1632060450000|2021-09-19 14:07:30|511.51|507.41|512.04|507.94|512.15|508.05|511.51|507.41|30
1632060460000|2021-09-19 14:07:40|512.03|507.93|511.99|507.89|512.03|507.93|511.88|507.78|17
1632060470000|2021-09-19 14:07:50|512.07|507.97|512.34|508.24|512.34|508.24|512.06|507.96|31
1632060480000|2021-09-19 14:08:00|512.36|508.26|511.82|507.72|512.36|508.26|511.78|507.68|24
1632060490000|2021-09-19 14:08:10|511.81|507.71|511.9|507.8|511.91|507.81|511.76|507.66|24
1632060500000|2021-09-19 14:08:20|511.96|507.86|511.86|507.76|511.96|507.86|511.85|507.75|17
1632060510000|2021-09-19 14:08:30|511.88|507.78|511.92|507.82|511.92|507.82|511.85|507.75|17
1632060520000|2021-09-19 14:08:40|511.93|507.83|511.97|507.87|511.97|507.87|511.93|507.83|7
1632060530000|2021-09-19 14:08:50|511.96|507.86|511.78|507.68|511.96|507.86|511.78|507.68|11
1632060540000|2021-09-19 14:09:00|511.77|507.67|511.67|507.57|511.79|507.69|511.65|507.55|22
1632060550000|2021-09-19 14:09:10|511.69|507.59|511.81|507.71|511.9|507.8|511.69|507.59|21
1632060560000|2021-09-19 14:09:20|511.83|507.73|511.84|507.74|511.85|507.75|511.82|507.72|9
1632060570000|2021-09-19 14:09:30|511.86|507.76|511.99|507.89|511.99|507.89|511.85|507.75|14
1632060580000|2021-09-19 14:09:40|511.96|507.86|511.93|507.83|511.96|507.86|511.9|507.8|9
1632060590000|2021-09-19 14:09:50|511.91|507.81|511.93|507.83|511.93|507.83|511.91|507.81|5
1632060600000|2021-09-19 14:10:00|511.92|507.82|511.81|507.71|511.95|507.85|511.81|507.71|19
1632060610000|2021-09-19 14:10:10|511.82|507.72|511.88|507.78|512.22|508.12|511.82|507.72|17
1632060620000|2021-09-19 14:10:20|511.87|507.77|511.83|507.73|511.88|507.78|511.83|507.73|12
1632060630000|2021-09-19 14:10:30|511.82|507.72|511.84|507.74|511.86|507.76|511.82|507.72|21
1632060640000|2021-09-19 14:10:40|511.82|507.72|511.76|507.66|511.82|507.72|511.75|507.65|8
1632060650000|2021-09-19 14:10:50|511.77|507.67|511.78|507.68|511.8|507.7|511.77|507.67|7
1632060660000|2021-09-19 14:11:00|511.77|507.67|511.58|507.48|511.77|507.67|511.58|507.48|17
1632060670000|2021-09-19 14:11:10|511.59|507.49|511.52|507.42|511.59|507.49|511.52|507.42|7
1632060680000|2021-09-19 14:11:20|511.51|507.41|511.6|507.5|511.63|507.53|511.51|507.41|11
1632060690000|2021-09-19 14:11:30|511.59|507.49|511.5|507.4|511.61|507.51|511.49|507.39|16
1632060700000|2021-09-19 14:11:40|511.52|507.42|512.28|508.18|512.33|508.23|511.48|507.38|23
1632060710000|2021-09-19 14:11:50|512.3|508.2|512.71|508.61|512.9|508.8|512.28|508.18|27
1632060720000|2021-09-19 14:12:00|512.65|508.55|512.48|508.38|512.65|508.55|512.4|508.3|31
1632060730000|2021-09-19 14:12:10|512.46|508.36|512.46|508.36|512.53|508.43|512.33|508.23|24
1632060740000|2021-09-19 14:12:20|512.45|508.35|512.43|508.33|512.48|508.38|512.38|508.28|24
1632060750000|2021-09-19 14:12:30|512.44|508.34|512.43|508.33|512.53|508.43|512.42|508.32|18
1632060760000|2021-09-19 14:12:40|512.45|508.35|512.47|508.37|512.52|508.42|512.41|508.31|27
1632060770000|2021-09-19 14:12:50|512.46|508.36|512.38|508.28|512.49|508.39|512.37|508.27|16
1632060780000|2021-09-19 14:13:00|512.25|508.15|512.32|508.22|512.37|508.27|512.18|508.08|17
1632060790000|2021-09-19 14:13:10|512.38|508.28|512.4|508.3|512.42|508.32|512.35|508.25|19
1632060800000|2021-09-19 14:13:20|512.41|508.31|512.61|508.51|512.62|508.52|512.4|508.3|19
1632060810000|2021-09-19 14:13:30|512.62|508.52|512.68|508.58|512.71|508.61|512.62|508.52|8
1632060820000|2021-09-19 14:13:40|512.69|508.59|512.53|508.43|512.69|508.59|512.51|508.41|18
1632060830000|2021-09-19 14:13:50|512.52|508.42|512.74|508.64|512.77|508.67|512.52|508.42|15
1632060840000|2021-09-19 14:14:00|512.75|508.65|512.71|508.61|512.8|508.7|512.71|508.61|8
1632060850000|2021-09-19 14:14:10|512.7|508.6|512.79|508.69|512.89|508.79|512.7|508.6|21
1632060860000|2021-09-19 14:14:20|512.77|508.67|512.66|508.56|512.78|508.68|512.66|508.56|16
1632060870000|2021-09-19 14:14:30|512.63|508.53|513.88|509.78|513.89|509.79|512.55|508.45|26
1632060880000|2021-09-19 14:14:40|513.82|509.72|513.78|509.68|513.82|509.72|513.48|509.38|25
1632060890000|2021-09-19 14:14:50|513.79|509.69|513.7|509.6|513.94|509.84|513.65|509.55|24
1632060900000|2021-09-19 14:15:00|513.69|509.59|513.32|509.22|513.69|509.59|513.32|509.22|29
1632060910000|2021-09-19 14:15:10|513.34|509.24|513.01|508.91|513.37|509.27|512.94|508.84|28
1632060920000|2021-09-19 14:15:20|513.02|508.92|513.28|509.18|513.28|509.18|513.02|508.92|26
1632060930000|2021-09-19 14:15:30|513.3|509.2|513.31|509.21|513.32|509.22|513.26|509.16|12
1632060940000|2021-09-19 14:15:40|513.33|509.23|513.39|509.29|513.44|509.34|513.3|509.2|18
1632060950000|2021-09-19 14:15:50|513.4|509.3|513.38|509.28|513.41|509.31|513.36|509.26|14
1632060960000|2021-09-19 14:16:00|513.35|509.25|513.61|509.51|513.61|509.51|513.3|509.2|19
1632060970000|2021-09-19 14:16:10|513.57|509.47|513.61|509.51|513.61|509.51|513.49|509.39|17
1632060980000|2021-09-19 14:16:20|513.62|509.52|513.51|509.41|513.62|509.52|513.51|509.41|23
1632060990000|2021-09-19 14:16:30|513.52|509.42|513.36|509.26|513.54|509.44|513.35|509.25|19
1632061000000|2021-09-19 14:16:40|513.35|509.25|513.44|509.34|513.49|509.39|513.35|509.25|10
1632061010000|2021-09-19 14:16:50|513.45|509.35|513.69|509.59|513.72|509.62|513.45|509.35|17
1632061020000|2021-09-19 14:17:00|513.68|509.58|513.89|509.79|513.89|509.79|513.68|509.58|19
1632061030000|2021-09-19 14:17:10|513.91|509.81|513.9|509.8|513.96|509.86|513.87|509.77|18
1632061040000|2021-09-19 14:17:20|513.93|509.83|513.99|509.89|513.99|509.89|513.9|509.8|11
1632061050000|2021-09-19 14:17:30|514.07|509.97|513.98|509.88|514.07|509.97|513.97|509.87|21
1632061060000|2021-09-19 14:17:40|513.99|509.89|513.93|509.83|514.02|509.92|513.9|509.8|18
1632061070000|2021-09-19 14:17:50|513.92|509.82|513.95|509.85|513.96|509.86|513.91|509.81|12
1632061080000|2021-09-19 14:18:00|513.96|509.86|513.82|509.72|513.96|509.86|513.76|509.66|11
1632061090000|2021-09-19 14:18:10|513.79|509.69|513.69|509.59|513.79|509.69|513.64|509.54|12
1632061100000|2021-09-19 14:18:20|513.71|509.61|513.98|509.88|513.98|509.88|513.71|509.61|11
1632061110000|2021-09-19 14:18:30|513.97|509.87|513.95|509.85|513.97|509.87|513.92|509.82|13
1632061120000|2021-09-19 14:18:40|513.98|509.88|514.01|509.91|514.02|509.92|513.95|509.85|14
1632061130000|2021-09-19 14:18:50|514.02|509.92|514.01|509.91|514.02|509.92|514.01|509.91|8
1632061140000|2021-09-19 14:19:00|514.02|509.92|513.85|509.75|514.05|509.95|513.85|509.75|14
1632061150000|2021-09-19 14:19:10|513.84|509.74|513.9|509.8|513.91|509.81|513.83|509.73|17
1632061160000|2021-09-19 14:19:20|513.86|509.76|513.91|509.81|513.93|509.83|513.85|509.75|7
1632061170000|2021-09-19 14:19:30|513.9|509.8|513.78|509.68|513.9|509.8|513.76|509.66|13
1632061180000|2021-09-19 14:19:40|513.79|509.69|513.82|509.72|513.82|509.72|513.79|509.69|4
1632061190000|2021-09-19 14:19:50|513.78|509.68|513.9|509.8|513.92|509.82|513.78|509.68|18
1632061200000|2021-09-19 14:20:00|513.91|509.81|513.91|509.81|513.95|509.85|513.89|509.79|9
1632061210000|2021-09-19 14:20:10|513.88|509.78|513.82|509.72|513.88|509.78|513.79|509.69|10
1632061220000|2021-09-19 14:20:20|513.83|509.73|513.82|509.72|513.87|509.77|513.82|509.72|15
1632061230000|2021-09-19 14:20:30|513.83|509.73|513.66|509.56|513.83|509.73|513.53|509.43|13
1632061240000|2021-09-19 14:20:40|513.69|509.59|513.72|509.62|513.72|509.62|513.66|509.56|10
1632061250000|2021-09-19 14:20:50|513.71|509.61|513.52|509.42|513.71|509.61|513.52|509.42|15
1632061260000|2021-09-19 14:21:00|513.55|509.45|513.54|509.44|513.55|509.45|513.52|509.42|13
1632061270000|2021-09-19 14:21:10|513.53|509.43|513.53|509.43|513.53|509.43|513.53|509.43|1
1632061280000|2021-09-19 14:21:20|513.57|509.47|513.53|509.43|513.62|509.52|513.52|509.42|19
1632061290000|2021-09-19 14:21:30|513.54|509.44|513.55|509.45|513.58|509.48|513.51|509.41|12
1632061300000|2021-09-19 14:21:40|513.54|509.44|513.53|509.43|513.55|509.45|513.51|509.41|8
1632061310000|2021-09-19 14:21:50|513.51|509.41|513.42|509.32|513.53|509.43|513.42|509.32|14
1632061320000|2021-09-19 14:22:00|513.45|509.35|514.05|509.95|514.05|509.95|513.42|509.32|18
1632061330000|2021-09-19 14:22:10|514.1|510|514.11|510.01|514.16|510.06|514.09|509.99|14
1632061340000|2021-09-19 14:22:20|514.03|509.93|513.51|509.41|514.03|509.93|513.47|509.37|34
1632061350000|2021-09-19 14:22:30|513.5|509.4|513.44|509.34|513.51|509.41|513.41|509.31|23
1632061360000|2021-09-19 14:22:40|513.42|509.32|513.48|509.38|513.49|509.39|513.41|509.31|19
1632061370000|2021-09-19 14:22:50|513.47|509.37|513.43|509.33|513.49|509.39|513.43|509.33|13
1632061380000|2021-09-19 14:23:00|513.44|509.34|513.43|509.33|513.51|509.41|513.42|509.32|18
1632061390000|2021-09-19 14:23:10|513.42|509.32|513.44|509.34|513.46|509.36|513.42|509.32|11
1632061400000|2021-09-19 14:23:20|513.43|509.33|513.54|509.44|513.55|509.45|513.42|509.32|19
1632061410000|2021-09-19 14:23:30|513.58|509.48|513.51|509.41|513.59|509.49|513.5|509.4|11
1632061420000|2021-09-19 14:23:40|513.52|509.42|513.49|509.39|513.53|509.43|513.47|509.37|9
1632061430000|2021-09-19 14:23:50|513.48|509.38|513.51|509.41|513.51|509.41|513.48|509.38|3
1632061440000|2021-09-19 14:24:00|513.5|509.4|513.51|509.41|513.52|509.42|513.49|509.39|7
1632061450000|2021-09-19 14:24:10|513.48|509.38|513.45|509.35|513.48|509.38|513.43|509.33|10
1632061460000|2021-09-19 14:24:20|513.44|509.34|513.44|509.34|513.45|509.35|513.43|509.33|7
1632061470000|2021-09-19 14:24:30|513.43|509.33|513.43|509.33|513.43|509.33|513.43|509.33|1
1632061480000|2021-09-19 14:24:40|513.44|509.34|513.53|509.43|513.53|509.43|513.42|509.32|10
1632061490000|2021-09-19 14:24:50|513.5|509.4|513.48|509.38|513.5|509.4|513.48|509.38|3
1632061500000|2021-09-19 14:25:00|513.47|509.37|513.52|509.42|513.52|509.42|513.46|509.36|10
1632061510000|2021-09-19 14:25:10|513.5|509.4|513.41|509.31|513.5|509.4|513.4|509.3|11
1632061520000|2021-09-19 14:25:20|513.39|509.29|513.43|509.33|513.45|509.35|513.39|509.29|8
1632061530000|2021-09-19 14:25:30|513.42|509.32|513.39|509.29|513.42|509.32|513.38|509.28|5
1632061540000|2021-09-19 14:25:40|513.35|509.25|513.24|509.14|513.35|509.25|513.24|509.14|14
1632061550000|2021-09-19 14:25:50|513.22|509.12|513.17|509.07|513.25|509.15|513.14|509.04|17
1632061560000|2021-09-19 14:26:00|513.14|509.04|512.89|508.79|513.14|509.04|512.87|508.77|18
1632061570000|2021-09-19 14:26:10|512.91|508.81|512.88|508.78|512.93|508.83|512.88|508.78|16
1632061580000|2021-09-19 14:26:20|512.89|508.79|512.73|508.63|512.89|508.79|512.73|508.63|18
1632061590000|2021-09-19 14:26:30|512.74|508.64|512.93|508.83|512.93|508.83|512.74|508.64|10
1632061600000|2021-09-19 14:26:40|512.9|508.8|512.75|508.65|512.95|508.85|512.75|508.65|21
1632061610000|2021-09-19 14:26:50|512.74|508.64|512.71|508.61|512.74|508.64|512.71|508.61|4
1632061620000|2021-09-19 14:27:00|512.72|508.62|512.72|508.62|512.72|508.62|512.72|508.62|1
1632061630000|2021-09-19 14:27:10|512.71|508.61|512.63|508.53|512.71|508.61|512.59|508.49|16
1632061640000|2021-09-19 14:27:20|512.64|508.54|512.64|508.54|512.64|508.54|512.62|508.52|8
1632061650000|2021-09-19 14:27:30|512.65|508.55|512.61|508.51|512.65|508.55|512.6|508.5|8
1632061660000|2021-09-19 14:27:40|512.62|508.52|512.6|508.5|512.62|508.52|512.56|508.46|8
1632061670000|2021-09-19 14:27:50|512.61|508.51|512.41|508.31|512.62|508.52|512.41|508.31|10
1632061680000|2021-09-19 14:28:00|512.4|508.3|512.48|508.38|512.48|508.38|512.37|508.27|8
1632061690000|2021-09-19 14:28:10|512.47|508.37|512.46|508.36|512.47|508.37|512.41|508.31|17
1632061700000|2021-09-19 14:28:20|512.4|508.3|512.23|508.13|512.4|508.3|512.2|508.1|20
1632061710000|2021-09-19 14:28:30|512.22|508.12|512.21|508.11|512.32|508.22|512.21|508.11|16
1632061720000|2021-09-19 14:28:40|512.22|508.12|512.14|508.04|512.22|508.12|512.11|508.01|16
1632061730000|2021-09-19 14:28:50|512.15|508.05|512.1|508|512.15|508.05|512.1|508|8
1632061740000|2021-09-19 14:29:00|512.08|507.98|511.99|507.89|512.14|508.04|511.99|507.89|17
1632061750000|2021-09-19 14:29:10|512|507.9|511.85|507.75|512|507.9|511.84|507.74|11
1632061760000|2021-09-19 14:29:20|511.83|507.73|511.69|507.59|511.83|507.73|511.69|507.59|16
1632061770000|2021-09-19 14:29:30|511.7|507.6|511.67|507.57|511.7|507.6|511.65|507.55|4
1632061780000|2021-09-19 14:29:40|511.65|507.55|511.65|507.55|511.65|507.55|511.65|507.55|1
1632061790000|2021-09-19 14:29:50|511.61|507.51|511.68|507.58|511.68|507.58|511.61|507.51|7
1632061800000|2021-09-19 14:30:00|511.67|507.57|511.53|507.43|511.67|507.57|511.53|507.43|12
1632061810000|2021-09-19 14:30:10|511.51|507.41|511.46|507.36|511.51|507.41|511.46|507.36|6
1632061820000|2021-09-19 14:30:20|511.49|507.39|511.56|507.46|511.56|507.46|511.48|507.38|5
1632061830000|2021-09-19 14:30:30|511.58|507.48|511.91|507.81|511.92|507.82|511.58|507.48|17
1632061840000|2021-09-19 14:30:40|511.92|507.82|512.07|507.97|512.07|507.97|511.9|507.8|16
1632061850000|2021-09-19 14:30:50|512.04|507.94|512.25|508.15|512.25|508.15|512.04|507.94|19
1632061860000|2021-09-19 14:31:00|512.27|508.17|512.48|508.38|512.48|508.38|512.26|508.16|19
1632061870000|2021-09-19 14:31:10|512.5|508.4|512.35|508.25|512.57|508.47|512.35|508.25|14
1632061880000|2021-09-19 14:31:20|512.38|508.28|512.42|508.32|512.42|508.32|512.33|508.23|18
1632061890000|2021-09-19 14:31:30|512.41|508.31|512.39|508.29|512.42|508.32|512.39|508.29|14
1632061900000|2021-09-19 14:31:40|512.41|508.31|512.22|508.12|512.41|508.31|512.2|508.1|7
1632061910000|2021-09-19 14:31:50|512.21|508.11|512.33|508.23|512.33|508.23|512.21|508.11|12
1632061920000|2021-09-19 14:32:00|512.31|508.21|512.37|508.27|512.37|508.27|512.31|508.21|3
1632061930000|2021-09-19 14:32:10|512.4|508.3|512.51|508.41|512.53|508.43|512.38|508.28|17
1632061940000|2021-09-19 14:32:20|512.48|508.38|512.42|508.32|512.55|508.45|512.42|508.32|9
1632061950000|2021-09-19 14:32:30|512.43|508.33|512.45|508.35|512.47|508.37|512.39|508.29|14
1632061960000|2021-09-19 14:32:40|512.44|508.34|512.44|508.34|512.44|508.34|512.42|508.32|12
1632061970000|2021-09-19 14:32:50|512.45|508.35|512.45|508.35|512.48|508.38|512.44|508.34|8
1632061980000|2021-09-19 14:33:00|512.46|508.36|512.57|508.47|512.6|508.5|512.45|508.35|18
1632061990000|2021-09-19 14:33:10|512.6|508.5|512.64|508.54|512.67|508.57|512.57|508.47|13
1632062000000|2021-09-19 14:33:20|512.65|508.55|512.68|508.58|512.7|508.6|512.64|508.54|14
1632062010000|2021-09-19 14:33:30|512.7|508.6|512.74|508.64|512.74|508.64|512.69|508.59|7
1632062020000|2021-09-19 14:33:40|512.75|508.65|513.02|508.92|513.03|508.93|512.73|508.63|22
1632062030000|2021-09-19 14:33:50|513.01|508.91|513.02|508.92|513.03|508.93|512.92|508.82|15
1632062040000|2021-09-19 14:34:00|513.01|508.91|513.04|508.94|513.07|508.97|513.01|508.91|13
1632062050000|2021-09-19 14:34:10|513.03|508.93|513.06|508.96|513.07|508.97|513.01|508.91|15
1632062060000|2021-09-19 14:34:20|513.07|508.97|513.08|508.98|513.1|509|513.06|508.96|15
1632062070000|2021-09-19 14:34:30|513.09|508.99|512.9|508.8|513.12|509.02|512.9|508.8|13
1632062080000|2021-09-19 14:34:40|512.91|508.81|512.73|508.63|512.91|508.81|512.68|508.58|15
1632062090000|2021-09-19 14:34:50|512.71|508.61|512.66|508.56|512.74|508.64|512.66|508.56|12
1632062100000|2021-09-19 14:35:00|512.67|508.57|512.77|508.67|512.9|508.8|512.67|508.57|23
1632062110000|2021-09-19 14:35:10|512.76|508.66|512.99|508.89|512.99|508.89|512.76|508.66|21
1632062120000|2021-09-19 14:35:20|512.98|508.88|512.92|508.82|512.98|508.88|512.91|508.81|7
1632062130000|2021-09-19 14:35:30|512.93|508.83|512.94|508.84|512.94|508.84|512.91|508.81|16
1632062140000|2021-09-19 14:35:40|512.93|508.83|512.94|508.84|512.95|508.85|512.78|508.68|18
1632062150000|2021-09-19 14:35:50|512.92|508.82|512.95|508.85|512.98|508.88|512.92|508.82|14
1632062160000|2021-09-19 14:36:00|512.92|508.82|512.94|508.84|512.95|508.85|512.88|508.78|16
1632062170000|2021-09-19 14:36:10|512.95|508.85|512.94|508.84|512.97|508.87|512.93|508.83|15
1632062180000|2021-09-19 14:36:20|512.95|508.85|512.81|508.71|512.96|508.86|512.81|508.71|12
1632062190000|2021-09-19 14:36:30|512.82|508.72|512.8|508.7|512.85|508.75|512.77|508.67|17
1632062200000|2021-09-19 14:36:40|512.79|508.69|512.81|508.71|512.82|508.72|512.79|508.69|13
1632062210000|2021-09-19 14:36:50|512.8|508.7|512.86|508.76|512.87|508.77|512.8|508.7|8
1632062220000|2021-09-19 14:37:00|512.84|508.74|512.85|508.75|512.86|508.76|512.84|508.74|4
1632062230000|2021-09-19 14:37:10|512.82|508.72|512.84|508.74|512.84|508.74|512.8|508.7|9
1632062240000|2021-09-19 14:37:20|512.83|508.73|512.8|508.7|512.83|508.73|512.8|508.7|2
1632062250000|2021-09-19 14:37:30|512.78|508.68|512.9|508.8|512.94|508.84|512.77|508.67|15
1632062260000|2021-09-19 14:37:40|512.92|508.82|512.89|508.79|512.93|508.83|512.88|508.78|10
1632062270000|2021-09-19 14:37:50|512.88|508.78|512.81|508.71|512.94|508.84|512.81|508.71|12
1632062280000|2021-09-19 14:38:00|512.82|508.72|512.98|508.88|512.98|508.88|512.82|508.72|16
1632062290000|2021-09-19 14:38:10|512.99|508.89|512.98|508.88|512.99|508.89|512.98|508.88|4
1632062300000|2021-09-19 14:38:20|512.99|508.89|512.9|508.8|512.99|508.89|512.87|508.77|11
1632062310000|2021-09-19 14:38:30|512.88|508.78|512.91|508.81|512.91|508.81|512.88|508.78|3
1632062320000|2021-09-19 14:38:40|512.9|508.8|512.9|508.8|512.9|508.8|512.9|508.8|1
1632062330000|2021-09-19 14:38:50|512.89|508.79|512.99|508.89|513.01|508.91|512.89|508.79|15
1632062340000|2021-09-19 14:39:00|513|508.9|512.98|508.88|513|508.9|512.98|508.88|3
1632062350000|2021-09-19 14:39:10|512.97|508.87|512.86|508.76|512.97|508.87|512.86|508.76|6
1632062360000|2021-09-19 14:39:20|512.87|508.77|512.86|508.76|512.87|508.77|512.86|508.76|2
1632062370000|2021-09-19 14:39:30|512.87|508.77|512.87|508.77|512.89|508.79|512.87|508.77|3
1632062380000|2021-09-19 14:39:40|512.85|508.75|512.95|508.85|512.95|508.85|512.85|508.75|8
1632062400000|2021-09-19 14:40:00|512.94|508.84|513.04|508.94|513.04|508.94|512.89|508.79|11
1632062410000|2021-09-19 14:40:10|513.03|508.93|513.09|508.99|513.09|508.99|513.03|508.93|15
1632062420000|2021-09-19 14:40:20|513.08|508.98|513.08|508.98|513.1|509|513.07|508.97|16
1632062430000|2021-09-19 14:40:30|513.07|508.97|513.07|508.97|513.07|508.97|513.06|508.96|7
1632062440000|2021-09-19 14:40:40|513.06|508.96|513.06|508.96|513.07|508.97|513.06|508.96|11
1632062450000|2021-09-19 14:40:50|513.07|508.97|513.13|509.03|513.14|509.04|513.06|508.96|11
1632062460000|2021-09-19 14:41:00|513.12|509.02|513.14|509.04|513.16|509.06|513.12|509.02|10
1632062470000|2021-09-19 14:41:10|513.13|509.03|513.15|509.05|513.16|509.06|513.12|509.02|16
1632062480000|2021-09-19 14:41:20|513.14|509.04|513.55|509.45|513.64|509.54|513.14|509.04|22
1632062490000|2021-09-19 14:41:30|513.57|509.47|513.58|509.48|513.58|509.48|513.54|509.44|14
1632062500000|2021-09-19 14:41:40|513.57|509.47|513.56|509.46|513.63|509.53|513.53|509.43|19
1632062510000|2021-09-19 14:41:50|513.55|509.45|513.7|509.6|513.7|509.6|513.52|509.42|17
1632062520000|2021-09-19 14:42:00|513.69|509.59|513.71|509.61|513.71|509.61|513.69|509.59|5
1632062530000|2021-09-19 14:42:10|513.72|509.62|513.71|509.61|513.72|509.62|513.71|509.61|2
1632062540000|2021-09-19 14:42:20|513.72|509.62|513.4|509.3|513.73|509.63|513.39|509.29|14
1632062550000|2021-09-19 14:42:30|513.38|509.28|513.32|509.22|513.48|509.38|513.26|509.16|22
1632062560000|2021-09-19 14:42:40|513.31|509.21|513.28|509.18|513.35|509.25|513.28|509.18|15
1632062570000|2021-09-19 14:42:50|513.27|509.17|513.47|509.37|513.47|509.37|513.25|509.15|15
1632062580000|2021-09-19 14:43:00|513.49|509.39|514|509.9|514.1|510|513.49|509.39|29
1632062590000|2021-09-19 14:43:10|513.96|509.86|513.85|509.75|513.96|509.86|513.69|509.59|26
1632062600000|2021-09-19 14:43:20|513.84|509.74|513.98|509.88|513.98|509.88|513.84|509.74|19
1632062610000|2021-09-19 14:43:30|513.95|509.85|513.65|509.55|513.95|509.85|513.63|509.53|21
1632062620000|2021-09-19 14:43:40|513.66|509.56|513.48|509.38|513.79|509.69|513.48|509.38|24
1632062630000|2021-09-19 14:43:50|513.47|509.37|513.68|509.58|513.73|509.63|513.47|509.37|25
1632062640000|2021-09-19 14:44:00|513.67|509.57|513.62|509.52|513.67|509.57|513.59|509.49|17
1632062650000|2021-09-19 14:44:10|513.59|509.49|513.6|509.5|513.65|509.55|513.56|509.46|19
1632062660000|2021-09-19 14:44:20|513.57|509.47|513.47|509.37|513.57|509.47|513.47|509.37|11
1632062670000|2021-09-19 14:44:30|513.45|509.35|513.39|509.29|513.45|509.35|513.36|509.26|16
1632062680000|2021-09-19 14:44:40|513.38|509.28|513.48|509.38|513.51|509.41|513.37|509.27|19
1632062690000|2021-09-19 14:44:50|513.47|509.37|513.41|509.31|513.47|509.37|513.41|509.31|12
1632062700000|2021-09-19 14:45:00|513.42|509.32|513.57|509.47|513.6|509.5|513.42|509.32|10
1632062710000|2021-09-19 14:45:10|513.56|509.46|513.44|509.34|513.56|509.46|513.42|509.32|15
1632062720000|2021-09-19 14:45:20|513.43|509.33|513.44|509.34|513.45|509.35|513.43|509.33|5
1632062730000|2021-09-19 14:45:30|513.45|509.35|513.48|509.38|513.48|509.38|513.44|509.34|11
1632062740000|2021-09-19 14:45:40|513.45|509.35|513.5|509.4|513.5|509.4|513.45|509.35|13
1632062750000|2021-09-19 14:45:50|513.49|509.39|513.46|509.36|513.49|509.39|513.45|509.35|8
1632062760000|2021-09-19 14:46:00|513.47|509.37|513.4|509.3|513.53|509.43|513.35|509.25|14
1632062770000|2021-09-19 14:46:10|513.36|509.26|513.5|509.4|513.51|509.41|513.36|509.26|13
1632062780000|2021-09-19 14:46:20|513.49|509.39|513.57|509.47|513.57|509.47|513.49|509.39|8
1632062790000|2021-09-19 14:46:30|513.54|509.44|513.68|509.58|513.71|509.61|513.53|509.43|18
1632062800000|2021-09-19 14:46:40|513.71|509.61|513.83|509.73|513.83|509.73|513.67|509.57|24
1632062810000|2021-09-19 14:46:50|513.82|509.72|513.79|509.69|513.84|509.74|513.77|509.67|18
1632062820000|2021-09-19 14:47:00|513.78|509.68|513.78|509.68|513.78|509.68|513.7|509.6|12
1632062830000|2021-09-19 14:47:10|513.8|509.7|513.92|509.82|513.92|509.82|513.79|509.69|18
1632062840000|2021-09-19 14:47:20|513.9|509.8|513.93|509.83|513.93|509.83|513.89|509.79|9
1632062850000|2021-09-19 14:47:30|513.92|509.82|513.83|509.73|513.93|509.83|513.83|509.73|15
1632062860000|2021-09-19 14:47:40|513.86|509.76|513.88|509.78|513.88|509.78|513.86|509.76|4
1632062870000|2021-09-19 14:47:50|513.87|509.77|513.97|509.87|513.98|509.88|513.87|509.77|15
1632062880000|2021-09-19 14:48:00|513.98|509.88|514.01|509.91|514.09|509.99|513.98|509.88|15
1632062890000|2021-09-19 14:48:10|514|509.9|513.96|509.86|514|509.9|513.96|509.86|11
1632062900000|2021-09-19 14:48:20|513.97|509.87|513.86|509.76|514.01|509.91|513.83|509.73|17
1632062910000|2021-09-19 14:48:30|513.82|509.72|513.61|509.51|513.82|509.72|513.57|509.47|21
1632062920000|2021-09-19 14:48:40|513.63|509.53|513.67|509.57|513.67|509.57|513.6|509.5|13
1632062930000|2021-09-19 14:48:50|513.66|509.56|513.64|509.54|513.74|509.64|513.64|509.54|14
1632062940000|2021-09-19 14:49:00|513.65|509.55|513.58|509.48|513.65|509.55|513.58|509.48|9
1632062950000|2021-09-19 14:49:10|513.57|509.47|513.64|509.54|513.64|509.54|513.57|509.47|6
1632062960000|2021-09-19 14:49:20|513.65|509.55|513.65|509.55|513.66|509.56|513.61|509.51|10
1632062970000|2021-09-19 14:49:30|513.64|509.54|513.72|509.62|513.72|509.62|513.64|509.54|10
1632062980000|2021-09-19 14:49:40|513.7|509.6|513.67|509.57|513.72|509.62|513.63|509.53|15
1632062990000|2021-09-19 14:49:50|513.66|509.56|513.7|509.6|513.71|509.61|513.66|509.56|13
1632063000000|2021-09-19 14:50:00|513.71|509.61|513.75|509.65|513.75|509.65|513.66|509.56|14
1632063010000|2021-09-19 14:50:10|513.76|509.66|513.76|509.66|513.9|509.8|513.76|509.66|24
1632063020000|2021-09-19 14:50:20|513.75|509.65|513.73|509.63|513.77|509.67|513.72|509.62|12
1632063030000|2021-09-19 14:50:30|513.72|509.62|513.73|509.63|513.73|509.63|513.64|509.54|13
1632063040000|2021-09-19 14:50:40|513.75|509.65|513.73|509.63|513.81|509.71|513.72|509.62|16
1632063050000|2021-09-19 14:50:50|513.74|509.64|513.84|509.74|513.84|509.74|513.74|509.64|10
1632063060000|2021-09-19 14:51:00|513.82|509.72|513.77|509.67|513.83|509.73|513.72|509.62|11
1632063070000|2021-09-19 14:51:10|513.78|509.68|513.79|509.69|513.85|509.75|513.78|509.68|15
1632063080000|2021-09-19 14:51:20|513.8|509.7|513.82|509.72|513.83|509.73|513.8|509.7|6
1632063090000|2021-09-19 14:51:30|513.8|509.7|513.8|509.7|513.8|509.7|513.76|509.66|12
1632063100000|2021-09-19 14:51:40|513.82|509.72|513.81|509.71|513.82|509.72|513.81|509.71|2
1632063110000|2021-09-19 14:51:50|513.8|509.7|513.96|509.86|513.96|509.86|513.8|509.7|6
1632063120000|2021-09-19 14:52:00|513.97|509.87|514.03|509.93|514.17|510.07|513.97|509.87|25
1632063130000|2021-09-19 14:52:10|514.02|509.92|513.97|509.87|514.02|509.92|513.92|509.82|16
1632063140000|2021-09-19 14:52:20|513.98|509.88|514.2|510.1|514.2|510.1|513.98|509.88|21
1632063150000|2021-09-19 14:52:30|514.19|510.09|514.22|510.12|514.25|510.15|514.17|510.07|19
1632063160000|2021-09-19 14:52:40|514.21|510.11|514.19|510.09|514.25|510.15|514.18|510.08|11
1632063170000|2021-09-19 14:52:50|514.2|510.1|514.17|510.07|514.2|510.1|514.17|510.07|8
1632063180000|2021-09-19 14:53:00|514.19|510.09|514.23|510.13|514.23|510.13|514.19|510.09|11
1632063190000|2021-09-19 14:53:10|514.22|510.12|513.79|509.69|514.22|510.12|513.75|509.65|22
1632063200000|2021-09-19 14:53:20|513.8|509.7|513.84|509.74|513.86|509.76|513.76|509.66|12
1632063210000|2021-09-19 14:53:30|513.83|509.73|513.81|509.71|513.83|509.73|513.75|509.65|15
1632063220000|2021-09-19 14:53:40|513.8|509.7|513.66|509.56|513.8|509.7|513.66|509.56|12
1632063230000|2021-09-19 14:53:50|513.67|509.57|513.68|509.58|513.71|509.61|513.67|509.57|11
1632063240000|2021-09-19 14:54:00|513.69|509.59|513.86|509.76|513.91|509.81|513.67|509.57|18
1632063250000|2021-09-19 14:54:10|513.88|509.78|513.83|509.73|513.88|509.78|513.75|509.65|19
1632063260000|2021-09-19 14:54:20|513.85|509.75|513.75|509.65|513.85|509.75|513.75|509.65|14
1632063270000|2021-09-19 14:54:30|513.76|509.66|513.76|509.66|513.78|509.68|513.73|509.63|8
1632063280000|2021-09-19 14:54:40|513.71|509.61|513.66|509.56|513.71|509.61|513.64|509.54|12
1632063290000|2021-09-19 14:54:50|513.64|509.54|513.67|509.57|513.68|509.58|513.61|509.51|14
1632063300000|2021-09-19 14:55:00|513.68|509.58|513.7|509.6|513.7|509.6|513.67|509.57|13
1632063310000|2021-09-19 14:55:10|513.69|509.59|513.82|509.72|513.86|509.76|513.68|509.58|23
1632063320000|2021-09-19 14:55:20|513.87|509.77|513.91|509.81|513.95|509.85|513.87|509.77|12
1632063330000|2021-09-19 14:55:30|513.92|509.82|513.92|509.82|513.93|509.83|513.89|509.79|9
1632063340000|2021-09-19 14:55:40|513.93|509.83|513.78|509.68|513.93|509.83|513.77|509.67|7
1632063350000|2021-09-19 14:55:50|513.77|509.67|513.83|509.73|513.83|509.73|513.74|509.64|8
1632063360000|2021-09-19 14:56:00|513.82|509.72|513.65|509.55|513.84|509.74|513.65|509.55|17
1632063370000|2021-09-19 14:56:10|513.66|509.56|513.8|509.7|513.8|509.7|513.63|509.53|16
1632063380000|2021-09-19 14:56:20|513.82|509.72|513.85|509.75|513.9|509.8|513.81|509.71|18
1632063390000|2021-09-19 14:56:30|513.86|509.76|513.84|509.74|513.86|509.76|513.81|509.71|11
1632063400000|2021-09-19 14:56:40|513.86|509.76|513.83|509.73|513.89|509.79|513.82|509.72|18
1632063410000|2021-09-19 14:56:50|513.82|509.72|513.85|509.75|513.87|509.77|513.82|509.72|9
1632063420000|2021-09-19 14:57:00|513.84|509.74|513.89|509.79|513.89|509.79|513.83|509.73|7
1632063430000|2021-09-19 14:57:10|513.87|509.77|513.83|509.73|513.88|509.78|513.83|509.73|10
1632063440000|2021-09-19 14:57:20|513.84|509.74|513.73|509.63|513.85|509.75|513.73|509.63|9
1632063450000|2021-09-19 14:57:30|513.7|509.6|513.75|509.65|513.75|509.65|513.66|509.56|13
1632063460000|2021-09-19 14:57:40|513.71|509.61|513.71|509.61|513.72|509.62|513.68|509.58|16
1632063470000|2021-09-19 14:57:50|513.72|509.62|513.71|509.61|513.73|509.63|513.71|509.61|5
1632063480000|2021-09-19 14:58:00|513.7|509.6|513.71|509.61|513.72|509.62|513.7|509.6|4
1632063490000|2021-09-19 14:58:10|513.74|509.64|513.65|509.55|513.79|509.69|513.62|509.52|15
1632063500000|2021-09-19 14:58:20|513.67|509.57|513.63|509.53|513.68|509.58|513.61|509.51|7
1632063510000|2021-09-19 14:58:30|513.62|509.52|513.62|509.52|513.63|509.53|513.58|509.48|13
1632063520000|2021-09-19 14:58:40|513.63|509.53|513.61|509.51|513.63|509.53|513.6|509.5|4
1632063530000|2021-09-19 14:58:50|513.6|509.5|513.61|509.51|513.62|509.52|513.6|509.5|4
1632063540000|2021-09-19 14:59:00|513.6|509.5|513.59|509.49|513.6|509.5|513.59|509.49|2
1632063550000|2021-09-19 14:59:10|513.58|509.48|513.03|508.93|513.59|509.49|513.03|508.93|33
1632063560000|2021-09-19 14:59:20|512.99|508.89|512.85|508.75|513.02|508.92|512.83|508.73|19
1632063570000|2021-09-19 14:59:30|512.83|508.73|512.81|508.71|512.86|508.76|512.81|508.71|9
1632063580000|2021-09-19 14:59:40|512.79|508.69|512.63|508.53|512.79|508.69|512.63|508.53|15
1632063590000|2021-09-19 14:59:50|512.64|508.54|512.64|508.54|512.69|508.59|512.63|508.53|14
1632063600000|2021-09-19 15:00:00|512.65|508.55|512.33|508.23|512.65|508.55|512.26|508.16|20
1632063610000|2021-09-19 15:00:10|512.32|508.22|512.26|508.16|512.34|508.24|512.24|508.14|21
1632063620000|2021-09-19 15:00:20|512.25|508.15|512.18|508.08|512.31|508.21|512.18|508.08|20
1632063630000|2021-09-19 15:00:30|512.17|508.07|512.22|508.12|512.24|508.14|512.15|508.05|18
1632063640000|2021-09-19 15:00:40|512.24|508.14|512.01|507.91|512.26|508.16|512.01|507.91|21
1632063650000|2021-09-19 15:00:50|511.97|507.87|511.78|507.68|511.99|507.89|511.72|507.62|25
1632063660000|2021-09-19 15:01:00|511.77|507.67|511.68|507.58|511.79|507.69|511.68|507.58|26
1632063670000|2021-09-19 15:01:10|511.67|507.57|511.76|507.66|511.76|507.66|511.49|507.39|24
1632063680000|2021-09-19 15:01:20|511.79|507.69|512.1|508|512.11|508.01|511.79|507.69|15
1632063690000|2021-09-19 15:01:30|512.11|508.01|512.17|508.07|512.17|508.07|512.11|508.01|7
1632063700000|2021-09-19 15:01:40|512.16|508.06|511.99|507.89|512.17|508.07|511.91|507.81|15
1632063710000|2021-09-19 15:01:50|511.98|507.88|512.09|507.99|512.1|508|511.98|507.88|15
1632063720000|2021-09-19 15:02:00|512.08|507.98|512.13|508.03|512.14|508.04|512.08|507.98|6
1632063730000|2021-09-19 15:02:10|512.15|508.05|512.18|508.08|512.18|508.08|512.15|508.05|12
1632063740000|2021-09-19 15:02:20|512.15|508.05|512.15|508.05|512.15|508.05|512.15|508.05|1
1632063750000|2021-09-19 15:02:30|512.2|508.1|512.23|508.13|512.23|508.13|512.2|508.1|5
1632063760000|2021-09-19 15:02:40|512.21|508.11|512.21|508.11|512.21|508.11|512.21|508.11|1
1632063770000|2021-09-19 15:02:50|512.22|508.12|512.23|508.13|512.23|508.13|512.21|508.11|8
1632063780000|2021-09-19 15:03:00|512.24|508.14|512.24|508.14|512.26|508.16|512.23|508.13|13
1632063790000|2021-09-19 15:03:10|512.27|508.17|512.29|508.19|512.29|508.19|512.26|508.16|9
1632063800000|2021-09-19 15:03:20|512.3|508.2|512.24|508.14|512.33|508.23|512.23|508.13|15
1632063810000|2021-09-19 15:03:30|512.25|508.15|512.25|508.15|512.28|508.18|512.23|508.13|14
1632063820000|2021-09-19 15:03:40|512.24|508.14|512.3|508.2|512.3|508.2|512.22|508.12|13
1632063840000|2021-09-19 15:04:00|512.29|508.19|512.3|508.2|512.31|508.21|512.29|508.19|10
1632063850000|2021-09-19 15:04:10|512.28|508.18|512.37|508.27|512.37|508.27|512.28|508.18|13
1632063860000|2021-09-19 15:04:20|512.36|508.26|512.38|508.28|512.38|508.28|512.34|508.24|11
1632063870000|2021-09-19 15:04:30|512.35|508.25|512.34|508.24|512.39|508.29|512.32|508.22|20
1632063880000|2021-09-19 15:04:40|512.33|508.23|512.15|508.05|512.36|508.26|512.14|508.04|21
1632063890000|2021-09-19 15:04:50|512.09|507.99|512.11|508.01|512.13|508.03|511.95|507.85|17
1632063900000|2021-09-19 15:05:00|512.13|508.03|512.17|508.07|512.17|508.07|512.13|508.03|15
1632063910000|2021-09-19 15:05:10|512.19|508.09|512.2|508.1|512.21|508.11|512.15|508.05|16
1632063920000|2021-09-19 15:05:20|512.21|508.11|512.46|508.36|512.46|508.36|512.21|508.11|12
1632063930000|2021-09-19 15:05:30|512.47|508.37|512.81|508.71|512.81|508.71|512.47|508.37|18
1632063940000|2021-09-19 15:05:40|512.82|508.72|513.04|508.94|513.04|508.94|512.82|508.72|21
1632063950000|2021-09-19 15:05:50|513.05|508.95|512.99|508.89|513.08|508.98|512.99|508.89|16
1632063960000|2021-09-19 15:06:00|513.01|508.91|513.01|508.91|513.02|508.92|513.01|508.91|5
1632063970000|2021-09-19 15:06:10|513.02|508.92|513.01|508.91|513.04|508.94|513|508.9|9
1632063980000|2021-09-19 15:06:20|513|508.9|513.03|508.93|513.03|508.93|512.99|508.89|10
1632063990000|2021-09-19 15:06:30|513.02|508.92|513.03|508.93|513.04|508.94|513.01|508.91|13
1632064000000|2021-09-19 15:06:40|513.13|509.03|513.19|509.09|513.19|509.09|513.13|509.03|13
1632064010000|2021-09-19 15:06:50|513.2|509.1|513.32|509.22|513.32|509.22|513.2|509.1|10
1632064020000|2021-09-19 15:07:00|513.31|509.21|513.33|509.23|513.33|509.23|513.31|509.21|5
1632064030000|2021-09-19 15:07:10|513.32|509.22|513.32|509.22|513.32|509.22|513.32|509.22|1
1632064040000|2021-09-19 15:07:20|513.34|509.24|513.02|508.92|513.34|509.24|513.02|508.92|15
1632064050000|2021-09-19 15:07:30|513.01|508.91|512.85|508.75|513.05|508.95|512.85|508.75|14
1632064060000|2021-09-19 15:07:40|512.84|508.74|512.67|508.57|512.86|508.76|512.67|508.57|11
1632064070000|2021-09-19 15:07:50|512.7|508.6|512.73|508.63|512.73|508.63|512.7|508.6|6
1632064080000|2021-09-19 15:08:00|512.72|508.62|512.71|508.61|512.73|508.63|512.66|508.56|13
1632064090000|2021-09-19 15:08:10|512.72|508.62|512.79|508.69|512.81|508.71|512.71|508.61|16
1632064100000|2021-09-19 15:08:20|512.8|508.7|512.76|508.66|512.81|508.71|512.76|508.66|14
1632064110000|2021-09-19 15:08:30|512.77|508.67|512.75|508.65|512.8|508.7|512.74|508.64|16
1632064120000|2021-09-19 15:08:40|512.74|508.64|512.76|508.66|512.82|508.72|512.74|508.64|13
1632064130000|2021-09-19 15:08:50|512.79|508.69|512.72|508.62|512.8|508.7|512.7|508.6|11
1632064140000|2021-09-19 15:09:00|512.7|508.6|512.42|508.32|512.7|508.6|512.41|508.31|12
1632064150000|2021-09-19 15:09:10|512.44|508.34|512.41|508.31|512.48|508.38|512.41|508.31|5
1632064160000|2021-09-19 15:09:20|512.42|508.32|512.42|508.32|512.42|508.32|512.41|508.31|3
1632064170000|2021-09-19 15:09:30|512.4|508.3|512.4|508.3|512.42|508.32|512.4|508.3|5
1632064180000|2021-09-19 15:09:40|512.39|508.29|512.24|508.14|512.4|508.3|512.24|508.14|10
1632064190000|2021-09-19 15:09:50|512.25|508.15|512.07|507.97|512.25|508.15|512.07|507.97|9
1632064200000|2021-09-19 15:10:00|512.06|507.96|511.92|507.82|512.06|507.96|511.92|507.82|13
1632064210000|2021-09-19 15:10:10|511.93|507.83|511.93|507.83|511.94|507.84|511.93|507.83|3
1632064220000|2021-09-19 15:10:20|511.95|507.85|512.04|507.94|512.23|508.13|511.95|507.85|20
1632064230000|2021-09-19 15:10:30|512.05|507.95|512.04|507.94|512.06|507.96|512.03|507.93|8
1632064240000|2021-09-19 15:10:40|512.08|507.98|512.07|507.97|512.1|508|512.07|507.97|7
1632064250000|2021-09-19 15:10:50|512.06|507.96|512.09|507.99|512.09|507.99|512.04|507.94|7
1632064260000|2021-09-19 15:11:00|512.1|508|512|507.9|512.1|508|511.99|507.89|6
1632064270000|2021-09-19 15:11:10|511.98|507.88|512.04|507.94|512.04|507.94|511.98|507.88|12
1632064280000|2021-09-19 15:11:20|512.05|507.95|512.07|507.97|512.08|507.98|512.05|507.95|7
1632064290000|2021-09-19 15:11:30|512.08|507.98|512.15|508.05|512.16|508.06|512.08|507.98|13
1632064300000|2021-09-19 15:11:40|512.11|508.01|512.04|507.94|512.18|508.08|511.99|507.89|19
1632064310000|2021-09-19 15:11:50|512.02|507.92|512.04|507.94|512.04|507.94|512.01|507.91|4
1632064320000|2021-09-19 15:12:00|512.03|507.93|512.08|507.98|512.08|507.98|512.03|507.93|15
1632064330000|2021-09-19 15:12:10|512.05|507.95|512.08|507.98|512.08|507.98|512.03|507.93|15
1632064340000|2021-09-19 15:12:20|512.07|507.97|512.06|507.96|512.09|507.99|512.04|507.94|17
1632064350000|2021-09-19 15:12:30|512.08|507.98|512.11|508.01|512.11|508.01|512.03|507.93|14
1632064360000|2021-09-19 15:12:40|512.1|508|512.28|508.18|512.29|508.19|512.08|507.98|19
1632064370000|2021-09-19 15:12:50|512.29|508.19|512.16|508.06|512.29|508.19|512.16|508.06|12
1632064380000|2021-09-19 15:13:00|512.15|508.05|512.07|507.97|512.15|508.05|512.07|507.97|13
1632064390000|2021-09-19 15:13:10|512.06|507.96|512.08|507.98|512.09|507.99|512.06|507.96|9
1632064400000|2021-09-19 15:13:20|512.09|507.99|511.98|507.88|512.09|507.99|511.98|507.88|19
1632064410000|2021-09-19 15:13:30|512.02|507.92|512.01|507.91|512.04|507.94|511.99|507.89|12
1632064420000|2021-09-19 15:13:40|511.98|507.88|511.69|507.59|512.01|507.91|511.69|507.59|14
1632064430000|2021-09-19 15:13:50|511.68|507.58|511.5|507.4|511.68|507.58|511.5|507.4|16
1632064440000|2021-09-19 15:14:00|511.49|507.39|511.41|507.31|511.51|507.41|511.41|507.31|17
1632064450000|2021-09-19 15:14:10|511.42|507.32|511.4|507.3|511.42|507.32|511.4|507.3|7
1632064460000|2021-09-19 15:14:20|511.42|507.32|511.07|506.97|511.42|507.32|511.07|506.97|17
1632064470000|2021-09-19 15:14:30|511.04|506.94|511.16|507.06|511.17|507.07|510.96|506.86|18
1632064480000|2021-09-19 15:14:40|511.17|507.07|511.22|507.12|511.24|507.14|511.17|507.07|14
1632064490000|2021-09-19 15:14:50|511.21|507.11|511.04|506.94|511.22|507.12|511.04|506.94|18
1632064500000|2021-09-19 15:15:00|511.05|506.95|511.03|506.93|511.09|506.99|511|506.9|12
1632064510000|2021-09-19 15:15:10|511.06|506.96|511.47|507.37|511.47|507.37|511.06|506.96|25
1632064520000|2021-09-19 15:15:20|511.48|507.38|511.51|507.41|511.59|507.49|511.48|507.38|14
1632064530000|2021-09-19 15:15:30|511.48|507.38|511.5|507.4|511.5|507.4|511.48|507.38|9
1632064540000|2021-09-19 15:15:40|511.52|507.42|511.63|507.53|511.63|507.53|511.51|507.41|22
1632064550000|2021-09-19 15:15:50|511.65|507.55|512.12|508.02|512.12|508.02|511.64|507.54|19
1632064560000|2021-09-19 15:16:00|512.13|508.03|512.2|508.1|512.22|508.12|512.13|508.03|13
1632064570000|2021-09-19 15:16:10|512.16|508.06|512.13|508.03|512.17|508.07|512.09|507.99|20
1632064580000|2021-09-19 15:16:20|512.16|508.06|512.16|508.06|512.17|508.07|512.13|508.03|12
1632064590000|2021-09-19 15:16:30|512.15|508.05|512.36|508.26|512.36|508.26|512.11|508.01|21
1632064600000|2021-09-19 15:16:40|512.4|508.3|512.32|508.22|512.44|508.34|512.32|508.22|11
1632064610000|2021-09-19 15:16:50|512.26|508.16|512.41|508.31|512.42|508.32|512.25|508.15|17
1632064620000|2021-09-19 15:17:00|512.43|508.33|512.51|508.41|512.58|508.48|512.41|508.31|19
1632064630000|2021-09-19 15:17:10|512.5|508.4|512.54|508.44|512.54|508.44|512.5|508.4|11
1632064640000|2021-09-19 15:17:20|512.52|508.42|512.5|508.4|512.54|508.44|512.48|508.38|18
1632064650000|2021-09-19 15:17:30|512.49|508.39|512.51|508.41|512.53|508.43|512.45|508.35|14
1632064660000|2021-09-19 15:17:40|512.47|508.37|512.52|508.42|512.54|508.44|512.47|508.37|14
1632064670000|2021-09-19 15:17:50|512.49|508.39|512.52|508.42|512.53|508.43|512.47|508.37|13
1632064680000|2021-09-19 15:18:00|512.53|508.43|512.57|508.47|512.57|508.47|512.53|508.43|10
1632064690000|2021-09-19 15:18:10|512.59|508.49|512.6|508.5|512.61|508.51|512.55|508.45|12
1632064700000|2021-09-19 15:18:20|512.61|508.51|512.53|508.43|512.61|508.51|512.52|508.42|15
1632064710000|2021-09-19 15:18:30|512.54|508.44|512.65|508.55|512.66|508.56|512.54|508.44|15
1632064720000|2021-09-19 15:18:40|512.8|508.7|512.8|508.7|512.81|508.71|512.79|508.69|17
1632064730000|2021-09-19 15:18:50|512.81|508.71|512.69|508.59|512.81|508.71|512.67|508.57|16
1632064740000|2021-09-19 15:19:00|512.65|508.55|512.52|508.42|512.65|508.55|512.52|508.42|19
1632064750000|2021-09-19 15:19:10|512.55|508.45|512.5|508.4|512.58|508.48|512.5|508.4|11
1632064760000|2021-09-19 15:19:20|512.49|508.39|512.26|508.16|512.5|508.4|512.26|508.16|18
1632064770000|2021-09-19 15:19:30|512.24|508.14|512.28|508.18|512.29|508.19|512.24|508.14|16
1632064780000|2021-09-19 15:19:40|512.29|508.19|512.46|508.36|512.46|508.36|512.29|508.19|10
1632064790000|2021-09-19 15:19:50|512.43|508.33|512.39|508.29|512.47|508.37|512.39|508.29|9
1632064800000|2021-09-19 15:20:00|512.4|508.3|512.49|508.39|512.49|508.39|512.4|508.3|12
1632064810000|2021-09-19 15:20:10|512.48|508.38|512.51|508.41|512.56|508.46|512.48|508.38|7
1632064820000|2021-09-19 15:20:20|512.5|508.4|512.59|508.49|512.6|508.5|512.48|508.38|15
1632064830000|2021-09-19 15:20:30|512.65|508.55|512.88|508.78|512.9|508.8|512.64|508.54|20
1632064840000|2021-09-19 15:20:40|512.9|508.8|512.95|508.85|512.95|508.85|512.9|508.8|6
1632064850000|2021-09-19 15:20:50|512.92|508.82|513.09|508.99|513.1|509|512.92|508.82|20
1632064860000|2021-09-19 15:21:00|513.1|509|513.17|509.07|513.19|509.09|513.1|509|15
1632064870000|2021-09-19 15:21:10|513.18|509.08|513.18|509.08|513.19|509.09|513.13|509.03|11
1632064880000|2021-09-19 15:21:20|513.19|509.09|513.22|509.12|513.24|509.14|513.18|509.08|21
1632064890000|2021-09-19 15:21:30|513.23|509.13|513.19|509.09|513.27|509.17|513.19|509.09|14
1632064900000|2021-09-19 15:21:40|513.17|509.07|512.95|508.85|513.17|509.07|512.9|508.8|20
1632064910000|2021-09-19 15:21:50|512.99|508.89|512.85|508.75|513.01|508.91|512.84|508.74|15
1632064920000|2021-09-19 15:22:00|512.84|508.74|512.81|508.71|512.85|508.75|512.79|508.69|17
1632064930000|2021-09-19 15:22:10|512.82|508.72|512.59|508.49|512.82|508.72|512.58|508.48|20
1632064940000|2021-09-19 15:22:20|512.61|508.51|512.55|508.45|512.65|508.55|512.54|508.44|13
1632064950000|2021-09-19 15:22:30|512.56|508.46|512.56|508.46|512.57|508.47|512.55|508.45|9
1632064960000|2021-09-19 15:22:40|512.55|508.45|512.58|508.48|512.58|508.48|512.53|508.43|10
1632064970000|2021-09-19 15:22:50|512.6|508.5|512.56|508.46|512.6|508.5|512.55|508.45|10
1632064980000|2021-09-19 15:23:00|512.57|508.47|512.56|508.46|512.57|508.47|512.55|508.45|10
1632064990000|2021-09-19 15:23:10|512.59|508.49|512.6|508.5|512.61|508.51|512.59|508.49|6
1632065000000|2021-09-19 15:23:20|512.61|508.51|512.62|508.52|512.62|508.52|512.58|508.48|9
1632065010000|2021-09-19 15:23:30|512.61|508.51|512.55|508.45|512.62|508.52|512.55|508.45|14
1632065020000|2021-09-19 15:23:40|512.56|508.46|512.55|508.45|512.57|508.47|512.55|508.45|16
1632065030000|2021-09-19 15:23:50|512.56|508.46|512.68|508.58|512.68|508.58|512.55|508.45|12
1632065040000|2021-09-19 15:24:00|512.69|508.59|512.31|508.21|512.69|508.59|512.27|508.17|17
1632065050000|2021-09-19 15:24:10|512.3|508.2|512.21|508.11|512.31|508.21|512.18|508.08|11
1632065060000|2021-09-19 15:24:20|512.23|508.13|511.92|507.82|512.23|508.13|511.9|507.8|16
1632065070000|2021-09-19 15:24:30|511.9|507.8|511.89|507.79|511.91|507.81|511.89|507.79|8
1632065080000|2021-09-19 15:24:40|511.9|507.8|511.82|507.72|511.9|507.8|511.8|507.7|5
1632065090000|2021-09-19 15:24:50|511.79|507.69|511.83|507.73|511.84|507.74|511.79|507.69|8
1632065100000|2021-09-19 15:25:00|511.81|507.71|511.93|507.83|512.01|507.91|511.81|507.71|25
1632065110000|2021-09-19 15:25:10|511.91|507.81|512.01|507.91|512.01|507.91|511.89|507.79|18
1632065120000|2021-09-19 15:25:20|512.02|507.92|512.19|508.09|512.19|508.09|512.02|507.92|9
1632065130000|2021-09-19 15:25:30|512.21|508.11|512.26|508.16|512.27|508.17|512.21|508.11|10
1632065140000|2021-09-19 15:25:40|512.29|508.19|512.48|508.38|512.61|508.51|512.28|508.18|20
1632065150000|2021-09-19 15:25:50|512.46|508.36|512.57|508.47|512.58|508.48|512.45|508.35|15
1632065160000|2021-09-19 15:26:00|512.52|508.42|512.51|508.41|512.52|508.42|512.49|508.39|9
1632065170000|2021-09-19 15:26:10|512.5|508.4|512.51|508.41|512.51|508.41|512.5|508.4|2
1632065180000|2021-09-19 15:26:20|512.5|508.4|512.52|508.42|512.55|508.45|512.5|508.4|8
1632065190000|2021-09-19 15:26:30|512.53|508.43|512.49|508.39|512.53|508.43|512.49|508.39|4
1632065200000|2021-09-19 15:26:40|512.5|508.4|512.44|508.34|512.5|508.4|512.4|508.3|15
1632065210000|2021-09-19 15:26:50|512.45|508.35|512.46|508.36|512.48|508.38|512.43|508.33|21
1632065220000|2021-09-19 15:27:00|512.45|508.35|512.5|508.4|512.51|508.41|512.43|508.33|18
1632065230000|2021-09-19 15:27:10|512.49|508.39|512.5|508.4|512.51|508.41|512.49|508.39|14
1632065240000|2021-09-19 15:27:20|512.49|508.39|512.48|508.38|512.52|508.42|512.48|508.38|6
1632065250000|2021-09-19 15:27:30|512.46|508.36|512.49|508.39|512.49|508.39|512.46|508.36|9
1632065260000|2021-09-19 15:27:40|512.48|508.38|512.51|508.41|512.52|508.42|512.48|508.38|8
1632065270000|2021-09-19 15:27:50|512.52|508.42|512.69|508.59|512.69|508.59|512.52|508.42|25
1632065280000|2021-09-19 15:28:00|512.7|508.6|512.67|508.57|512.7|508.6|512.67|508.57|7
1632065290000|2021-09-19 15:28:10|512.68|508.58|512.69|508.59|512.7|508.6|512.68|508.58|6
1632065300000|2021-09-19 15:28:20|512.7|508.6|512.7|508.6|512.72|508.62|512.66|508.56|15
1632065310000|2021-09-19 15:28:30|512.72|508.62|512.73|508.63|512.75|508.65|512.7|508.6|7
1632065320000|2021-09-19 15:28:40|512.75|508.65|512.6|508.5|512.75|508.65|512.59|508.49|10
1632065330000|2021-09-19 15:28:50|512.61|508.51|512.65|508.55|512.66|508.56|512.61|508.51|5
1632065340000|2021-09-19 15:29:00|512.66|508.56|512.69|508.59|512.7|508.6|512.65|508.55|7
1632065350000|2021-09-19 15:29:10|512.74|508.64|512.73|508.63|512.75|508.65|512.73|508.63|11
1632065360000|2021-09-19 15:29:20|512.76|508.66|512.93|508.83|512.93|508.83|512.76|508.66|21
1632065370000|2021-09-19 15:29:30|512.92|508.82|513.05|508.95|513.08|508.98|512.91|508.81|14
1632065380000|2021-09-19 15:29:40|513.03|508.93|512.91|508.81|513.03|508.93|512.91|508.81|7
1632065390000|2021-09-19 15:29:50|512.93|508.83|512.94|508.84|512.95|508.85|512.93|508.83|10
1632065400000|2021-09-19 15:30:00|512.9|508.8|512.87|508.77|512.91|508.81|512.87|508.77|15
1632065410000|2021-09-19 15:30:10|512.88|508.78|512.87|508.77|512.9|508.8|512.87|508.77|4
1632065420000|2021-09-19 15:30:20|512.88|508.78|512.88|508.78|512.89|508.79|512.85|508.75|14
1632065430000|2021-09-19 15:30:30|512.89|508.79|512.93|508.83|512.94|508.84|512.86|508.76|16
1632065440000|2021-09-19 15:30:40|512.92|508.82|512.91|508.81|512.92|508.82|512.91|508.81|4
1632065450000|2021-09-19 15:30:50|512.9|508.8|512.9|508.8|512.9|508.8|512.9|508.8|1
1632065460000|2021-09-19 15:31:00|512.91|508.81|512.93|508.83|512.95|508.85|512.89|508.79|18
1632065470000|2021-09-19 15:31:10|512.91|508.81|512.97|508.87|512.97|508.87|512.91|508.81|9
1632065480000|2021-09-19 15:31:20|512.99|508.89|513.1|509|513.11|509.01|512.99|508.89|13
1632065490000|2021-09-19 15:31:30|513.14|509.04|512.87|508.77|513.18|509.08|512.87|508.77|20
1632065500000|2021-09-19 15:31:40|512.85|508.75|512.87|508.77|512.95|508.85|512.85|508.75|10
1632065510000|2021-09-19 15:31:50|512.91|508.81|512.9|508.8|512.91|508.81|512.88|508.78|3
1632065520000|2021-09-19 15:32:00|512.89|508.79|512.74|508.64|512.89|508.79|512.74|508.64|11
1632065530000|2021-09-19 15:32:10|512.73|508.63|512.78|508.68|512.79|508.69|512.73|508.63|11
1632065540000|2021-09-19 15:32:20|512.79|508.69|512.77|508.67|512.79|508.69|512.75|508.65|5
1632065550000|2021-09-19 15:32:30|512.78|508.68|512.71|508.61|512.78|508.68|512.7|508.6|9
1632065560000|2021-09-19 15:32:40|512.68|508.58|512.62|508.52|512.68|508.58|512.62|508.52|6
1632065570000|2021-09-19 15:32:50|512.61|508.51|512.6|508.5|512.61|508.51|512.6|508.5|2
1632065580000|2021-09-19 15:33:00|512.59|508.49|512.35|508.25|512.59|508.49|512.35|508.25|9
1632065590000|2021-09-19 15:33:10|512.34|508.24|512.21|508.11|512.34|508.24|512.21|508.11|9
1632065600000|2021-09-19 15:33:20|512.17|508.07|512.11|508.01|512.17|508.07|512.11|508.01|10
1632065610000|2021-09-19 15:33:30|512.12|508.02|512.17|508.07|512.18|508.08|512.09|507.99|10
1632065620000|2021-09-19 15:33:40|512.16|508.06|512.16|508.06|512.19|508.09|512.16|508.06|3
1632065630000|2021-09-19 15:33:50|512.15|508.05|512.18|508.08|512.2|508.1|512.15|508.05|9
1632065640000|2021-09-19 15:34:00|512.15|508.05|512.15|508.05|512.15|508.05|512.12|508.02|6
1632065650000|2021-09-19 15:34:10|512.14|508.04|512.15|508.05|512.15|508.05|512.14|508.04|4
1632065660000|2021-09-19 15:34:20|512.16|508.06|512.18|508.08|512.19|508.09|512.16|508.06|12
1632065670000|2021-09-19 15:34:30|512.17|508.07|512.21|508.11|512.22|508.12|512.17|508.07|10
1632065680000|2021-09-19 15:34:40|512.2|508.1|512.13|508.03|512.21|508.11|512.13|508.03|10
1632065690000|2021-09-19 15:34:50|512.12|508.02|511.91|507.81|512.12|508.02|511.91|507.81|11
1632065700000|2021-09-19 15:35:00|511.92|507.82|512.05|507.95|512.09|507.99|511.87|507.77|23
1632065710000|2021-09-19 15:35:10|512.06|507.96|512.19|508.09|512.2|508.1|512.06|507.96|11
1632065720000|2021-09-19 15:35:20|512.2|508.1|512.21|508.11|512.22|508.12|512.19|508.09|7
1632065730000|2021-09-19 15:35:30|512.2|508.1|512.19|508.09|512.22|508.12|512.19|508.09|8
1632065740000|2021-09-19 15:35:40|512.13|508.03|512.14|508.04|512.15|508.05|512.06|507.96|11
1632065750000|2021-09-19 15:35:50|512.12|508.02|512.18|508.08|512.21|508.11|512.12|508.02|11
1632065760000|2021-09-19 15:36:00|512.19|508.09|512.28|508.18|512.28|508.18|512.19|508.09|6
1632065770000|2021-09-19 15:36:10|512.27|508.17|512.31|508.21|512.31|508.21|512.27|508.17|9
1632065780000|2021-09-19 15:36:20|512.32|508.22|512.49|508.39|512.53|508.43|512.32|508.22|16
1632065790000|2021-09-19 15:36:30|512.51|508.41|512.53|508.43|512.53|508.43|512.5|508.4|7
1632065800000|2021-09-19 15:36:40|512.52|508.42|512.57|508.47|512.57|508.47|512.51|508.41|8
1632065810000|2021-09-19 15:36:50|512.58|508.48|512.62|508.52|512.63|508.53|512.58|508.48|5
1632065820000|2021-09-19 15:37:00|512.63|508.53|512.66|508.56|512.66|508.56|512.6|508.5|8
1632065830000|2021-09-19 15:37:10|512.65|508.55|512.66|508.56|512.7|508.6|512.65|508.55|8
1632065840000|2021-09-19 15:37:20|512.65|508.55|512.71|508.61|512.71|508.61|512.65|508.55|12
1632065850000|2021-09-19 15:37:30|512.72|508.62|512.62|508.52|512.73|508.63|512.62|508.52|22
1632065860000|2021-09-19 15:37:40|512.59|508.49|512.54|508.44|512.59|508.49|512.53|508.43|9
1632065870000|2021-09-19 15:37:50|512.55|508.45|512.57|508.47|512.59|508.49|512.54|508.44|7
1632065880000|2021-09-19 15:38:00|512.55|508.45|512.89|508.79|512.89|508.79|512.55|508.45|18
1632065890000|2021-09-19 15:38:10|512.9|508.8|513.02|508.92|513.03|508.93|512.9|508.8|19
1632065900000|2021-09-19 15:38:20|513.03|508.93|513.2|509.1|513.2|509.1|513.03|508.93|25
1632065910000|2021-09-19 15:38:30|513.19|509.09|513.2|509.1|513.2|509.1|513.15|509.05|17
1632065920000|2021-09-19 15:38:40|513.17|509.07|513.15|509.05|513.18|509.08|513.13|509.03|7
1632065930000|2021-09-19 15:38:50|513.14|509.04|513.17|509.07|513.18|509.08|513.13|509.03|16
1632065940000|2021-09-19 15:39:00|513.18|509.08|513.77|509.67|514.07|509.97|513.17|509.07|23
1632065950000|2021-09-19 15:39:10|513.79|509.69|513.75|509.65|514.06|509.96|513.7|509.6|27
1632065960000|2021-09-19 15:39:20|513.73|509.63|513.77|509.67|513.88|509.78|513.73|509.63|29
1632065970000|2021-09-19 15:39:30|513.76|509.66|513.83|509.73|513.83|509.73|513.72|509.62|13
1632065980000|2021-09-19 15:39:40|513.82|509.72|513.82|509.72|513.83|509.73|513.82|509.72|3
1632065990000|2021-09-19 15:39:50|513.83|509.73|514.03|509.93|514.03|509.93|513.82|509.72|17
1632066000000|2021-09-19 15:40:00|514.04|509.94|514.07|509.97|514.11|510.01|514.04|509.94|20
1632066010000|2021-09-19 15:40:10|514.06|509.96|514.1|510|514.14|510.04|514.06|509.96|16
1632066020000|2021-09-19 15:40:20|514.08|509.98|514.29|510.19|514.33|510.23|514.06|509.96|28
1632066030000|2021-09-19 15:40:30|514.3|510.2|514.62|510.52|514.63|510.53|514.28|510.18|26
1632066040000|2021-09-19 15:40:40|514.63|510.53|514.74|510.64|514.75|510.65|514.61|510.51|22
1632066050000|2021-09-19 15:40:50|514.75|510.65|514.89|510.79|514.89|510.79|514.75|510.65|23
1632066060000|2021-09-19 15:41:00|514.85|510.75|514.86|510.76|514.86|510.76|514.79|510.69|14
1632066070000|2021-09-19 15:41:10|514.85|510.75|515.14|511.04|515.14|511.04|514.85|510.75|23
1632066080000|2021-09-19 15:41:20|515.18|511.08|515.06|510.96|515.18|511.08|515.06|510.96|18
1632066090000|2021-09-19 15:41:30|515.08|510.98|515.11|511.01|515.14|511.04|515.07|510.97|15
1632066100000|2021-09-19 15:41:40|515.09|510.99|514.97|510.87|515.09|510.99|514.97|510.87|12
1632066110000|2021-09-19 15:41:50|514.96|510.86|515.03|510.93|515.04|510.94|514.96|510.86|16
1632066120000|2021-09-19 15:42:00|515.04|510.94|515.03|510.93|515.07|510.97|515.02|510.92|19
1632066130000|2021-09-19 15:42:10|515.04|510.94|515.04|510.94|515.09|510.99|515.03|510.93|14
1632066140000|2021-09-19 15:42:20|515.02|510.92|514.96|510.86|515.02|510.92|514.89|510.79|16
1632066150000|2021-09-19 15:42:30|514.95|510.85|514.88|510.78|514.97|510.87|514.88|510.78|8
1632066160000|2021-09-19 15:42:40|514.87|510.77|514.86|510.76|514.89|510.79|514.86|510.76|12
1632066170000|2021-09-19 15:42:50|514.91|510.81|515.11|511.01|515.23|511.13|514.91|510.81|26
1632066180000|2021-09-19 15:43:00|515.12|511.02|515.15|511.05|515.15|511.05|515.05|510.95|24
1632066190000|2021-09-19 15:43:10|515.12|511.02|514.87|510.77|515.12|511.02|514.83|510.73|19
1632066200000|2021-09-19 15:43:20|514.86|510.76|514.72|510.62|514.86|510.76|514.68|510.58|18
1632066210000|2021-09-19 15:43:30|514.71|510.61|514.69|510.59|514.76|510.66|514.69|510.59|15
1632066220000|2021-09-19 15:43:40|514.7|510.6|514.55|510.45|514.72|510.62|514.53|510.43|24
1632066230000|2021-09-19 15:43:50|514.56|510.46|514.54|510.44|514.57|510.47|514.46|510.36|28
1632066240000|2021-09-19 15:44:00|514.53|510.43|514.54|510.44|514.57|510.47|514.53|510.43|13
1632066250000|2021-09-19 15:44:10|514.51|510.41|514.51|510.41|514.54|510.44|514.51|510.41|12
1632066260000|2021-09-19 15:44:20|514.52|510.42|514.5|510.4|514.52|510.42|514.5|510.4|6
1632066270000|2021-09-19 15:44:30|514.49|510.39|514.33|510.23|514.49|510.39|514.33|510.23|7
1632066280000|2021-09-19 15:44:40|514.35|510.25|514.18|510.08|514.35|510.25|514.17|510.07|16
1632066290000|2021-09-19 15:44:50|514.15|510.05|513.97|509.87|514.19|510.09|513.97|509.87|14
1632066300000|2021-09-19 15:45:00|513.98|509.88|513.94|509.84|513.98|509.88|513.84|509.74|28
1632066310000|2021-09-19 15:45:10|513.93|509.83|514.09|509.99|514.1|510|513.93|509.83|22
1632066320000|2021-09-19 15:45:20|514.08|509.98|514.24|510.14|514.3|510.2|514.08|509.98|25
1632066330000|2021-09-19 15:45:30|514.25|510.15|514.28|510.18|514.29|510.19|514.25|510.15|11
1632066340000|2021-09-19 15:45:40|514.27|510.17|514.12|510.02|514.27|510.17|514.12|510.02|10
1632066350000|2021-09-19 15:45:50|514.11|510.01|514.1|510|514.11|510.01|514.08|509.98|4
1632066360000|2021-09-19 15:46:00|514.09|509.99|514.01|509.91|514.1|510|514.01|509.91|8
1632066370000|2021-09-19 15:46:10|514.02|509.92|514|509.9|514.02|509.92|513.99|509.89|7
1632066380000|2021-09-19 15:46:20|514.02|509.92|514|509.9|514.02|509.92|514|509.9|5
1632066390000|2021-09-19 15:46:30|513.99|509.89|513.92|509.82|514|509.9|513.92|509.82|7
1632066400000|2021-09-19 15:46:40|513.89|509.79|513.6|509.5|513.89|509.79|513.6|509.5|24
1632066410000|2021-09-19 15:46:50|513.59|509.49|513.44|509.34|513.59|509.49|513.4|509.3|19
1632066420000|2021-09-19 15:47:00|513.43|509.33|513.46|509.36|513.46|509.36|513.41|509.31|10
1632066430000|2021-09-19 15:47:10|513.45|509.35|513.4|509.3|513.45|509.35|513.4|509.3|6
1632066440000|2021-09-19 15:47:20|513.39|509.29|513.41|509.31|513.41|509.31|513.39|509.29|5
1632066450000|2021-09-19 15:47:30|513.4|509.3|513.4|509.3|513.45|509.35|513.4|509.3|15
1632066460000|2021-09-19 15:47:40|513.41|509.31|513.27|509.17|513.41|509.31|513.27|509.17|8
1632066470000|2021-09-19 15:47:50|513.26|509.16|513.15|509.05|513.27|509.17|513.14|509.04|19
1632066480000|2021-09-19 15:48:00|513.18|509.08|513.23|509.13|513.29|509.19|513.18|509.08|17
1632066490000|2021-09-19 15:48:10|513.22|509.12|513.2|509.1|513.22|509.12|513.2|509.1|9
1632066500000|2021-09-19 15:48:20|513.19|509.09|513.2|509.1|513.24|509.14|513.19|509.09|6
1632066510000|2021-09-19 15:48:30|513.18|509.08|512.9|508.8|513.18|509.08|512.88|508.78|16
1632066520000|2021-09-19 15:48:40|512.96|508.86|512.92|508.82|512.96|508.86|512.89|508.79|15
1632066530000|2021-09-19 15:48:50|512.93|508.83|512.84|508.74|512.93|508.83|512.82|508.72|11
1632066540000|2021-09-19 15:49:00|512.82|508.72|512.91|508.81|512.93|508.83|512.82|508.72|22
1632066550000|2021-09-19 15:49:10|512.9|508.8|512.89|508.79|512.91|508.81|512.87|508.77|15
1632066560000|2021-09-19 15:49:20|512.91|508.81|512.89|508.79|512.91|508.81|512.88|508.78|6
1632066570000|2021-09-19 15:49:30|512.88|508.78|512.69|508.59|512.89|508.79|512.67|508.57|17
1632066580000|2021-09-19 15:49:40|512.68|508.58|512.67|508.57|512.68|508.58|512.66|508.56|6
1632066590000|2021-09-19 15:49:50|512.66|508.56|512.7|508.6|512.7|508.6|512.61|508.51|10
1632066600000|2021-09-19 15:50:00|512.68|508.58|512.59|508.49|512.68|508.58|512.59|508.49|14
1632066610000|2021-09-19 15:50:10|512.61|508.51|512.62|508.52|512.67|508.57|512.59|508.49|16
1632066620000|2021-09-19 15:50:20|512.63|508.53|512.69|508.59|512.77|508.67|512.63|508.53|16
1632066630000|2021-09-19 15:50:30|512.7|508.6|512.75|508.65|512.75|508.65|512.69|508.59|10
1632066640000|2021-09-19 15:50:40|512.74|508.64|512.73|508.63|512.75|508.65|512.73|508.63|10
1632066650000|2021-09-19 15:50:50|512.72|508.62|512.73|508.63|512.73|508.63|512.72|508.62|2
1632066660000|2021-09-19 15:51:00|512.72|508.62|512.74|508.64|512.75|508.65|512.72|508.62|8
1632066670000|2021-09-19 15:51:10|512.75|508.65|512.82|508.72|512.83|508.73|512.75|508.65|11
1632066680000|2021-09-19 15:51:20|512.83|508.73|512.85|508.75|512.86|508.76|512.82|508.72|10
1632066690000|2021-09-19 15:51:30|512.86|508.76|512.87|508.77|512.88|508.78|512.86|508.76|5
1632066700000|2021-09-19 15:51:40|512.86|508.76|512.85|508.75|512.89|508.79|512.85|508.75|6
1632066710000|2021-09-19 15:51:50|512.87|508.77|512.85|508.75|512.87|508.77|512.85|508.75|2
1632066720000|2021-09-19 15:52:00|512.84|508.74|512.72|508.62|512.84|508.74|512.71|508.61|9
1632066730000|2021-09-19 15:52:10|512.74|508.64|512.76|508.66|512.76|508.66|512.74|508.64|3
1632066740000|2021-09-19 15:52:20|512.75|508.65|512.71|508.61|512.77|508.67|512.71|508.61|9
1632066750000|2021-09-19 15:52:30|512.72|508.62|512.71|508.61|512.73|508.63|512.68|508.58|20
1632066760000|2021-09-19 15:52:40|512.72|508.62|512.72|508.62|512.74|508.64|512.7|508.6|11
1632066770000|2021-09-19 15:52:50|512.71|508.61|512.74|508.64|512.74|508.64|512.69|508.59|15
1632066780000|2021-09-19 15:53:00|512.75|508.65|512.69|508.59|512.75|508.65|512.69|508.59|10
1632066790000|2021-09-19 15:53:10|512.66|508.56|512.72|508.62|512.72|508.62|512.66|508.56|7
1632066800000|2021-09-19 15:53:20|512.71|508.61|512.71|508.61|512.74|508.64|512.69|508.59|9
1632066810000|2021-09-19 15:53:30|512.67|508.57|512.69|508.59|512.7|508.6|512.67|508.57|5
1632066820000|2021-09-19 15:53:40|512.7|508.6|512.62|508.52|512.7|508.6|512.62|508.52|11
1632066830000|2021-09-19 15:53:50|512.61|508.51|512.5|508.4|512.62|508.52|512.5|508.4|12
1632066840000|2021-09-19 15:54:00|512.52|508.42|512.21|508.11|512.52|508.42|512.2|508.1|14
1632066850000|2021-09-19 15:54:10|512.2|508.1|512.18|508.08|512.21|508.11|512.16|508.06|17
1632066860000|2021-09-19 15:54:20|512.19|508.09|512.33|508.23|512.34|508.24|512.19|508.09|23
1632066870000|2021-09-19 15:54:30|512.32|508.22|512.33|508.23|512.33|508.23|512.32|508.22|10
1632066880000|2021-09-19 15:54:40|512.32|508.22|512.26|508.16|512.32|508.22|512.23|508.13|16
1632066890000|2021-09-19 15:54:50|512.29|508.19|512.29|508.19|512.32|508.22|512.28|508.18|12
1632066900000|2021-09-19 15:55:00|512.31|508.21|512.32|508.22|512.33|508.23|512.3|508.2|5
1632066910000|2021-09-19 15:55:10|512.45|508.35|512.51|508.41|512.52|508.42|512.44|508.34|14
1632066920000|2021-09-19 15:55:20|512.5|508.4|512.59|508.49|512.59|508.49|512.49|508.39|14
1632066930000|2021-09-19 15:55:30|512.58|508.48|512.77|508.67|512.77|508.67|512.58|508.48|22
1632066940000|2021-09-19 15:55:40|512.79|508.69|512.8|508.7|512.8|508.7|512.75|508.65|12
1632066950000|2021-09-19 15:55:50|512.79|508.69|512.79|508.69|512.8|508.7|512.76|508.66|10
1632066960000|2021-09-19 15:56:00|512.77|508.67|512.78|508.68|512.79|508.69|512.77|508.67|8
1632066970000|2021-09-19 15:56:10|512.77|508.67|512.77|508.67|512.8|508.7|512.76|508.66|9
1632066980000|2021-09-19 15:56:20|512.75|508.65|512.52|508.42|512.75|508.65|512.5|508.4|19
1632066990000|2021-09-19 15:56:30|512.51|508.41|512.4|508.3|512.53|508.43|512.39|508.29|16
1632067000000|2021-09-19 15:56:40|512.39|508.29|512.35|508.25|512.39|508.29|512.33|508.23|16
1632067010000|2021-09-19 15:56:50|512.36|508.26|512.32|508.22|512.36|508.26|512.26|508.16|10
1632067020000|2021-09-19 15:57:00|512.31|508.21|512.24|508.14|512.31|508.21|512.23|508.13|20
1632067030000|2021-09-19 15:57:10|512.23|508.13|511.9|507.8|512.23|508.13|511.89|507.79|23
1632067040000|2021-09-19 15:57:20|511.89|507.79|511.34|507.24|511.89|507.79|511.3|507.2|30
1632067050000|2021-09-19 15:57:30|511.33|507.23|511.34|507.24|511.34|507.24|511.31|507.21|8
1632067060000|2021-09-19 15:57:40|511.35|507.25|511.33|507.23|511.37|507.27|511.33|507.23|14
1632067070000|2021-09-19 15:57:50|511.32|507.22|511.42|507.32|511.47|507.37|511.26|507.16|10
1632067080000|2021-09-19 15:58:00|511.43|507.33|511.48|507.38|511.5|507.4|511.42|507.32|10
1632067090000|2021-09-19 15:58:10|511.49|507.39|511.47|507.37|511.51|507.41|511.46|507.36|13
1632067100000|2021-09-19 15:58:20|511.45|507.35|511.49|507.39|511.5|507.4|511.45|507.35|11
1632067110000|2021-09-19 15:58:30|511.48|507.38|511.57|507.47|511.57|507.47|511.48|507.38|10
1632067120000|2021-09-19 15:58:40|511.58|507.48|511.67|507.57|511.67|507.57|511.58|507.48|8
1632067130000|2021-09-19 15:58:50|511.68|507.58|511.55|507.45|511.68|507.58|511.55|507.45|9
1632067140000|2021-09-19 15:59:00|511.57|507.47|511.52|507.42|511.6|507.5|511.52|507.42|20
1632067150000|2021-09-19 15:59:10|511.51|507.41|511.61|507.51|511.64|507.54|511.49|507.39|31
1632067160000|2021-09-19 15:59:20|511.62|507.52|511.33|507.23|511.64|507.54|511.32|507.22|23
1632067170000|2021-09-19 15:59:30|511.32|507.22|511.29|507.19|511.32|507.22|511.27|507.17|8
1632067180000|2021-09-19 15:59:40|511.28|507.18|511.39|507.29|511.43|507.33|511.28|507.18|13
1632067190000|2021-09-19 15:59:50|511.36|507.26|511.39|507.29|511.4|507.3|511.34|507.24|14
1632067200000|2021-09-19 16:00:00|511.4|507.3|511.05|506.95|511.4|507.3|511.04|506.94|20
1632067210000|2021-09-19 16:00:10|511.06|506.96|510.54|506.44|511.11|507.01|510.54|506.44|33
1632067220000|2021-09-19 16:00:20|510.5|506.4|510.98|506.88|510.98|506.88|510.49|506.39|29
1632067230000|2021-09-19 16:00:30|510.99|506.89|511.24|507.14|511.24|507.14|510.97|506.87|17
1632067240000|2021-09-19 16:00:40|511.23|507.13|511.32|507.22|511.32|507.22|511.2|507.1|12
1632067250000|2021-09-19 16:00:50|511.33|507.23|511.51|507.41|511.53|507.43|511.33|507.23|21
1632067260000|2021-09-19 16:01:00|511.52|507.42|511.38|507.28|511.56|507.46|511.37|507.27|19
1632067270000|2021-09-19 16:01:10|511.39|507.29|511.57|507.47|511.57|507.47|511.39|507.29|14
1632067280000|2021-09-19 16:01:20|511.59|507.49|511.61|507.51|511.61|507.51|511.56|507.46|7
1632067290000|2021-09-19 16:01:30|511.6|507.5|511.59|507.49|511.63|507.53|511.56|507.46|16
1632067300000|2021-09-19 16:01:40|511.58|507.48|511.63|507.53|511.66|507.56|511.58|507.48|17
1632067310000|2021-09-19 16:01:50|511.64|507.54|512.23|508.13|512.23|508.13|511.56|507.46|19
1632067320000|2021-09-19 16:02:00|512.2|508.1|512.75|508.65|512.75|508.65|512.2|508.1|27
1632067330000|2021-09-19 16:02:10|512.74|508.64|512.54|508.44|512.79|508.69|512.51|508.41|20
1632067340000|2021-09-19 16:02:20|512.53|508.43|512.44|508.34|512.53|508.43|512.41|508.31|20
1632067350000|2021-09-19 16:02:30|512.41|508.31|511.47|507.37|512.41|508.31|511.46|507.36|31
1632067360000|2021-09-19 16:02:40|511.46|507.36|511.46|507.36|511.49|507.39|511.38|507.28|19
1632067370000|2021-09-19 16:02:50|511.48|507.38|511.42|507.32|511.48|507.38|511.38|507.28|18
1632067380000|2021-09-19 16:03:00|511.35|507.25|510.39|506.29|511.36|507.26|510.39|506.29|26
1632067390000|2021-09-19 16:03:10|510.41|506.31|510.19|506.09|510.43|506.33|510.07|505.97|22
1632067400000|2021-09-19 16:03:20|510.18|506.08|510.96|506.86|510.96|506.86|510.18|506.08|22
1632067410000|2021-09-19 16:03:30|510.95|506.85|511.23|507.13|511.24|507.14|510.95|506.85|26
1632067420000|2021-09-19 16:03:40|511.2|507.1|511.09|506.99|511.2|507.1|511.09|506.99|18
1632067430000|2021-09-19 16:03:50|511.06|506.96|511.08|506.98|511.23|507.13|511.06|506.96|24
1632067440000|2021-09-19 16:04:00|511.1|507|511.04|506.94|511.13|507.03|511.04|506.94|17
1632067450000|2021-09-19 16:04:10|511.05|506.95|511.09|506.99|511.1|507|510.98|506.88|21
1632067460000|2021-09-19 16:04:20|511.1|507|511.14|507.04|511.15|507.05|511.09|506.99|14
1632067470000|2021-09-19 16:04:30|511.13|507.03|511.14|507.04|511.15|507.05|511.13|507.03|10
1632067480000|2021-09-19 16:04:40|511.13|507.03|510.7|506.6|511.14|507.04|510.7|506.6|24
1632067490000|2021-09-19 16:04:50|510.71|506.61|510.54|506.44|510.75|506.65|510.51|506.41|18
1632067500000|2021-09-19 16:05:00|510.55|506.45|510.08|505.98|510.55|506.45|510.08|505.98|19
1632067510000|2021-09-19 16:05:10|510.11|506.01|509.78|505.68|510.12|506.02|509.77|505.67|18
1632067520000|2021-09-19 16:05:20|509.72|505.62|509.43|505.33|509.72|505.62|509.43|505.33|22
1632067530000|2021-09-19 16:05:30|509.44|505.34|509.2|505.1|509.51|505.41|509.2|505.1|20
1632067540000|2021-09-19 16:05:40|509.19|505.09|508.82|504.72|509.26|505.16|508.73|504.63|24
1632067550000|2021-09-19 16:05:50|508.83|504.73|508.66|504.56|508.85|504.75|508.64|504.54|24
1632067560000|2021-09-19 16:06:00|508.65|504.55|509.52|505.42|509.52|505.42|508.59|504.49|30
1632067570000|2021-09-19 16:06:10|509.53|505.43|509.3|505.2|509.55|505.45|509.3|505.2|30
1632067580000|2021-09-19 16:06:20|509.26|505.16|509.27|505.17|509.29|505.19|509.2|505.1|18
1632067590000|2021-09-19 16:06:30|509.29|505.19|509.2|505.1|509.37|505.27|509.2|505.1|19
1632067600000|2021-09-19 16:06:40|509.21|505.11|509.24|505.14|509.27|505.17|509.2|505.1|14
1632067610000|2021-09-19 16:06:50|509.25|505.15|509.36|505.26|509.36|505.26|509.24|505.14|19
1632067620000|2021-09-19 16:07:00|509.34|505.24|508.97|504.87|509.34|505.24|508.97|504.87|25
1632067630000|2021-09-19 16:07:10|508.96|504.86|508.91|504.81|508.97|504.87|508.91|504.81|12
1632067640000|2021-09-19 16:07:20|508.9|504.8|508.95|504.85|508.95|504.85|508.85|504.75|21
1632067650000|2021-09-19 16:07:30|508.98|504.88|509.24|505.14|509.25|505.15|508.96|504.86|25
1632067660000|2021-09-19 16:07:40|509.23|505.13|509.29|505.19|509.32|505.22|509.23|505.13|22
1632067670000|2021-09-19 16:07:50|509.28|505.18|509.34|505.24|509.37|505.27|509.27|505.17|18
1632067680000|2021-09-19 16:08:00|509.33|505.23|509.27|505.17|509.33|505.23|509.2|505.1|19
1632067690000|2021-09-19 16:08:10|509.28|505.18|509.63|505.53|509.68|505.58|509.28|505.18|22
1632067700000|2021-09-19 16:08:20|509.62|505.52|509.68|505.58|509.71|505.61|509.62|505.52|21
1632067710000|2021-09-19 16:08:30|509.71|505.61|509.71|505.61|509.72|505.62|509.7|505.6|11
1632067720000|2021-09-19 16:08:40|509.73|505.63|510.03|505.93|510.03|505.93|509.73|505.63|20
1632067730000|2021-09-19 16:08:50|510.02|505.92|509.97|505.87|510.04|505.94|509.93|505.83|22
1632067740000|2021-09-19 16:09:00|509.98|505.88|510.03|505.93|510.05|505.95|509.96|505.86|16
1632067750000|2021-09-19 16:09:10|510.04|505.94|509.94|505.84|510.04|505.94|509.94|505.84|14
1632067760000|2021-09-19 16:09:20|509.97|505.87|509.93|505.83|509.98|505.88|509.93|505.83|14
1632067770000|2021-09-19 16:09:30|509.96|505.86|509.89|505.79|509.97|505.87|509.89|505.79|7
1632067780000|2021-09-19 16:09:40|509.88|505.78|509.75|505.65|509.88|505.78|509.72|505.62|13
1632067790000|2021-09-19 16:09:50|509.74|505.64|509.38|505.28|509.75|505.65|509.38|505.28|15
1632067800000|2021-09-19 16:10:00|509.37|505.27|509.46|505.36|509.47|505.37|509.32|505.22|20
1632067810000|2021-09-19 16:10:10|509.45|505.35|510.02|505.92|510.02|505.92|509.45|505.35|23
1632067820000|2021-09-19 16:10:20|510.01|505.91|510.11|506.01|510.11|506.01|510|505.9|13
1632067830000|2021-09-19 16:10:30|510.24|506.14|510.33|506.23|510.33|506.23|510.22|506.12|17
1632067840000|2021-09-19 16:10:40|510.34|506.24|510.47|506.37|510.5|506.4|510.33|506.23|18
1632067850000|2021-09-19 16:10:50|510.45|506.35|510.49|506.39|510.49|506.39|510.42|506.32|10
1632067860000|2021-09-19 16:11:00|510.5|506.4|510.55|506.45|510.58|506.48|510.49|506.39|18
1632067870000|2021-09-19 16:11:10|510.58|506.48|510.74|506.64|510.78|506.68|510.58|506.48|22
1632067880000|2021-09-19 16:11:20|510.76|506.66|511|506.9|511|506.9|510.76|506.66|18
1632067890000|2021-09-19 16:11:30|511.01|506.91|511.07|506.97|511.1|507|510.99|506.89|18
1632067900000|2021-09-19 16:11:40|511.09|506.99|511.04|506.94|511.1|507|510.99|506.89|17
1632067910000|2021-09-19 16:11:50|511.03|506.93|511.04|506.94|511.04|506.94|511.02|506.92|10
1632067920000|2021-09-19 16:12:00|511.05|506.95|511.14|507.04|511.14|507.04|511.04|506.94|11
1632067930000|2021-09-19 16:12:10|511.12|507.02|511.19|507.09|511.19|507.09|511.12|507.02|16
1632067940000|2021-09-19 16:12:20|511.2|507.1|511.04|506.94|511.23|507.13|511.04|506.94|22
1632067950000|2021-09-19 16:12:30|511.03|506.93|510.83|506.73|511.03|506.93|510.83|506.73|13
1632067960000|2021-09-19 16:12:40|510.81|506.71|510.84|506.74|510.84|506.74|510.81|506.71|7
1632067970000|2021-09-19 16:12:50|510.83|506.73|511.04|506.94|511.04|506.94|510.83|506.73|12
1632067980000|2021-09-19 16:13:00|511.03|506.93|511.2|507.1|511.2|507.1|511.03|506.93|24
1632067990000|2021-09-19 16:13:10|511.25|507.15|511.29|507.19|511.34|507.24|511.24|507.14|18
1632068000000|2021-09-19 16:13:20|511.3|507.2|511.36|507.26|511.41|507.31|511.3|507.2|23
1632068010000|2021-09-19 16:13:30|511.32|507.22|511.29|507.19|511.32|507.22|511.21|507.11|24
1632068020000|2021-09-19 16:13:40|511.3|507.2|511.34|507.24|511.4|507.3|511.29|507.19|18
1632068030000|2021-09-19 16:13:50|511.35|507.25|511.26|507.16|511.38|507.28|511.26|507.16|10
1632068040000|2021-09-19 16:14:00|511.24|507.14|511.18|507.08|511.3|507.2|511.16|507.06|15
1632068050000|2021-09-19 16:14:10|511.2|507.1|511.13|507.03|511.2|507.1|511.13|507.03|6
1632068060000|2021-09-19 16:14:20|511.14|507.04|511.07|506.97|511.14|507.04|511.07|506.97|3
1632068070000|2021-09-19 16:14:30|511.02|506.92|511.01|506.91|511.04|506.94|511.01|506.91|10
1632068080000|2021-09-19 16:14:40|510.99|506.89|511.09|506.99|511.09|506.99|510.97|506.87|12
1632068090000|2021-09-19 16:14:50|511.08|506.98|510.93|506.83|511.08|506.98|510.92|506.82|17
1632068100000|2021-09-19 16:15:00|510.95|506.85|511|506.9|511.01|506.91|510.91|506.81|15
1632068110000|2021-09-19 16:15:10|511.01|506.91|511.1|507|511.1|507|511.01|506.91|11
1632068120000|2021-09-19 16:15:20|511.11|507.01|511.11|507.01|511.13|507.03|511.11|507.01|10
1632068130000|2021-09-19 16:15:30|511.12|507.02|511.13|507.03|511.14|507.04|511.1|507|12
1632068140000|2021-09-19 16:15:40|511.14|507.04|511.28|507.18|511.29|507.19|511.13|507.03|19
1632068150000|2021-09-19 16:15:50|511.29|507.19|511.7|507.6|511.71|507.61|511.29|507.19|20
1632068160000|2021-09-19 16:16:00|511.71|507.61|511.7|507.6|511.75|507.65|511.65|507.55|16
1632068170000|2021-09-19 16:16:10|511.69|507.59|511.88|507.78|511.89|507.79|511.64|507.54|18
1632068180000|2021-09-19 16:16:20|511.89|507.79|512.01|507.91|512.01|507.91|511.89|507.79|23
1632068190000|2021-09-19 16:16:30|511.99|507.89|511.86|507.76|512|507.9|511.86|507.76|16
1632068200000|2021-09-19 16:16:40|511.89|507.79|511.89|507.79|511.9|507.8|511.84|507.74|20
1632068210000|2021-09-19 16:16:50|511.88|507.78|511.82|507.72|511.89|507.79|511.8|507.7|14
1632068220000|2021-09-19 16:17:00|511.81|507.71|511.84|507.74|511.85|507.75|511.81|507.71|16
1632068230000|2021-09-19 16:17:10|511.83|507.73|511.91|507.81|511.94|507.84|511.83|507.73|13
1632068240000|2021-09-19 16:17:20|511.93|507.83|511.98|507.88|511.98|507.88|511.93|507.83|18
1632068250000|2021-09-19 16:17:30|511.97|507.87|511.98|507.88|511.99|507.89|511.89|507.79|20
1632068260000|2021-09-19 16:17:40|511.99|507.89|512.01|507.91|512.01|507.91|511.99|507.89|10
1632068270000|2021-09-19 16:17:50|512|507.9|512.12|508.02|512.12|508.02|512|507.9|16
1632068280000|2021-09-19 16:18:00|512.17|508.07|512.17|508.07|512.2|508.1|512.16|508.06|13
1632068290000|2021-09-19 16:18:10|512.18|508.08|512.16|508.06|512.2|508.1|512.15|508.05|16
1632068300000|2021-09-19 16:18:20|512.15|508.05|512.17|508.07|512.21|508.11|512.14|508.04|24
1632068310000|2021-09-19 16:18:30|512.2|508.1|512.2|508.1|512.21|508.11|512.15|508.05|17
1632068320000|2021-09-19 16:18:40|512.18|508.08|512.19|508.09|512.2|508.1|512.16|508.06|15
1632068330000|2021-09-19 16:18:50|512.2|508.1|512.28|508.18|512.28|508.18|512.2|508.1|15
1632068340000|2021-09-19 16:19:00|512.27|508.17|511.99|507.89|512.3|508.2|511.99|507.89|21
1632068350000|2021-09-19 16:19:10|511.96|507.86|512.01|507.91|512.01|507.91|511.96|507.86|13
1632068360000|2021-09-19 16:19:20|511.99|507.89|511.96|507.86|512.01|507.91|511.94|507.84|19
1632068370000|2021-09-19 16:19:30|511.95|507.85|511.89|507.79|512|507.9|511.87|507.77|25
1632068380000|2021-09-19 16:19:40|511.88|507.78|511.91|507.81|511.94|507.84|511.88|507.78|19
1632068390000|2021-09-19 16:19:50|511.9|507.8|511.74|507.64|511.91|507.81|511.71|507.61|18
1632068400000|2021-09-19 16:20:00|511.73|507.63|511.8|507.7|511.81|507.71|511.73|507.63|12
1632068410000|2021-09-19 16:20:10|511.79|507.69|512.15|508.05|512.15|508.05|511.78|507.68|16
1632068420000|2021-09-19 16:20:20|512.16|508.06|512.4|508.3|512.4|508.3|512.16|508.06|19
1632068430000|2021-09-19 16:20:30|512.41|508.31|512.44|508.34|512.44|508.34|512.4|508.3|9
1632068440000|2021-09-19 16:20:40|512.43|508.33|512.49|508.39|512.5|508.4|512.42|508.32|10
1632068450000|2021-09-19 16:20:50|512.5|508.4|512.49|508.39|512.5|508.4|512.49|508.39|4
1632068460000|2021-09-19 16:21:00|512.48|508.38|512.51|508.41|512.52|508.42|512.47|508.37|8
1632068470000|2021-09-19 16:21:10|512.5|508.4|512.53|508.43|512.53|508.43|512.46|508.36|16
1632068480000|2021-09-19 16:21:20|512.54|508.44|512.62|508.52|512.63|508.53|512.54|508.44|24
1632068490000|2021-09-19 16:21:30|512.64|508.54|512.52|508.42|512.64|508.54|512.51|508.41|10
1632068500000|2021-09-19 16:21:40|512.53|508.43|512.55|508.45|512.55|508.45|512.5|508.4|26
1632068510000|2021-09-19 16:21:50|512.54|508.44|512.6|508.5|512.6|508.5|512.52|508.42|16
1632068520000|2021-09-19 16:22:00|512.61|508.51|512.64|508.54|512.69|508.59|512.58|508.48|21
1632068530000|2021-09-19 16:22:10|512.62|508.52|512.63|508.53|512.63|508.53|512.57|508.47|18
1632068540000|2021-09-19 16:22:20|512.62|508.52|512.63|508.53|512.64|508.54|512.62|508.52|9
1632068550000|2021-09-19 16:22:30|512.62|508.52|512.53|508.43|512.62|508.52|512.52|508.42|21
1632068560000|2021-09-19 16:22:40|512.52|508.42|512.52|508.42|512.54|508.44|512.51|508.41|12
1632068570000|2021-09-19 16:22:50|512.51|508.41|512.53|508.43|512.53|508.43|512.51|508.41|7
1632068580000|2021-09-19 16:23:00|512.52|508.42|512.54|508.44|512.54|508.44|512.52|508.42|5
1632068590000|2021-09-19 16:23:10|512.53|508.43|512.51|508.41|512.54|508.44|512.51|508.41|8
1632068600000|2021-09-19 16:23:20|512.5|508.4|512.57|508.47|512.59|508.49|512.46|508.36|11
1632068610000|2021-09-19 16:23:30|512.58|508.48|512.61|508.51|512.61|508.51|512.55|508.45|8
1632068620000|2021-09-19 16:23:40|512.78|508.68|512.97|508.87|513|508.9|512.78|508.68|19
1632068630000|2021-09-19 16:23:50|512.99|508.89|513.1|509|513.1|509|512.94|508.84|19
1632068640000|2021-09-19 16:24:00|513.08|508.98|512.76|508.66|513.1|509|512.76|508.66|17
1632068650000|2021-09-19 16:24:10|512.75|508.65|512.57|508.47|512.76|508.66|512.41|508.31|17
1632068660000|2021-09-19 16:24:20|512.58|508.48|512.52|508.42|512.6|508.5|512.52|508.42|12
1632068670000|2021-09-19 16:24:30|512.53|508.43|512.52|508.42|512.53|508.43|512.52|508.42|2
1632068680000|2021-09-19 16:24:40|512.53|508.43|512.57|508.47|512.58|508.48|512.52|508.42|9
1632068690000|2021-09-19 16:24:50|512.55|508.45|512.44|508.34|512.56|508.46|512.44|508.34|27
1632068700000|2021-09-19 16:25:00|512.43|508.33|512.45|508.35|512.47|508.37|512.42|508.32|12
1632068710000|2021-09-19 16:25:10|512.44|508.34|512.39|508.29|512.44|508.34|512.39|508.29|5
1632068720000|2021-09-19 16:25:20|512.38|508.28|512.25|508.15|512.38|508.28|512.24|508.14|15
1632068730000|2021-09-19 16:25:30|512.23|508.13|511.97|507.87|512.23|508.13|511.97|507.87|19
1632068740000|2021-09-19 16:25:40|511.92|507.82|511.68|507.58|511.92|507.82|511.68|507.58|22
1632068750000|2021-09-19 16:25:50|511.65|507.55|511.54|507.44|511.66|507.56|511.52|507.42|13
1632068760000|2021-09-19 16:26:00|511.53|507.43|511.35|507.25|511.54|507.44|511.32|507.22|19
1632068770000|2021-09-19 16:26:10|511.34|507.24|511.19|507.09|511.35|507.25|511.17|507.07|15
1632068780000|2021-09-19 16:26:20|511.18|507.08|511.27|507.17|511.3|507.2|511.18|507.08|11
1632068790000|2021-09-19 16:26:30|511.28|507.18|511.21|507.11|511.28|507.18|511.19|507.09|11
1632068800000|2021-09-19 16:26:40|511.2|507.1|511.18|507.08|511.2|507.1|511.17|507.07|7
1632068810000|2021-09-19 16:26:50|511.17|507.07|511.11|507.01|511.19|507.09|511.11|507.01|6
1632068820000|2021-09-19 16:27:00|511.15|507.05|511.2|507.1|511.2|507.1|511.15|507.05|8
1632068830000|2021-09-19 16:27:10|511.21|507.11|511.2|507.1|511.21|507.11|511.2|507.1|2
1632068840000|2021-09-19 16:27:20|511.21|507.11|511.59|507.49|511.59|507.49|511.21|507.11|16
1632068850000|2021-09-19 16:27:30|511.57|507.47|511.56|507.46|511.6|507.5|511.43|507.33|19
1632068860000|2021-09-19 16:27:40|511.58|507.48|511.59|507.49|511.6|507.5|511.58|507.48|6
1632068870000|2021-09-19 16:27:50|511.56|507.46|511.19|507.09|511.56|507.46|511.18|507.08|16
1632068880000|2021-09-19 16:28:00|511.18|507.08|511.17|507.07|511.18|507.08|511.17|507.07|4
1632068890000|2021-09-19 16:28:10|511.16|507.06|511.2|507.1|511.2|507.1|511.13|507.03|11
1632068900000|2021-09-19 16:28:20|511.19|507.09|511.17|507.07|511.19|507.09|511.13|507.03|13
1632068910000|2021-09-19 16:28:30|511.16|507.06|511.17|507.07|511.18|507.08|511.16|507.06|10
1632068920000|2021-09-19 16:28:40|511.18|507.08|511.18|507.08|511.19|507.09|511.18|507.08|3
1632068940000|2021-09-19 16:29:00|511.2|507.1|511.18|507.08|511.2|507.1|511.17|507.07|4
1632068950000|2021-09-19 16:29:10|511.17|507.07|511.06|506.96|511.17|507.07|511.06|506.96|12
1632068960000|2021-09-19 16:29:20|511.03|506.93|511.01|506.91|511.03|506.93|511.01|506.91|11
1632068970000|2021-09-19 16:29:30|511.02|506.92|511|506.9|511.02|506.92|511|506.9|2
1632068980000|2021-09-19 16:29:40|510.99|506.89|510.99|506.89|511|506.9|510.95|506.85|9
1632068990000|2021-09-19 16:29:50|510.98|506.88|510.93|506.83|510.98|506.88|510.93|506.83|11
1632069000000|2021-09-19 16:30:00|510.96|506.86|510.99|506.89|510.99|506.89|510.96|506.86|9
1632069010000|2021-09-19 16:30:10|510.98|506.88|510.99|506.89|510.99|506.89|510.96|506.86|7
1632069030000|2021-09-19 16:30:30|511.05|506.95|511.18|507.08|511.19|507.09|511.05|506.95|17
1632069040000|2021-09-19 16:30:40|511.19|507.09|511.27|507.17|511.28|507.18|511.18|507.08|10
1632069050000|2021-09-19 16:30:50|511.29|507.19|511.43|507.33|511.43|507.33|511.29|507.19|17
1632069060000|2021-09-19 16:31:00|511.45|507.35|511.48|507.38|511.48|507.38|511.45|507.35|2
1632069070000|2021-09-19 16:31:10|511.47|507.37|511.67|507.57|511.67|507.57|511.47|507.37|11
1632069080000|2021-09-19 16:31:20|511.66|507.56|511.67|507.57|511.67|507.57|511.65|507.55|8
1632069090000|2021-09-19 16:31:30|511.61|507.51|511.55|507.45|511.61|507.51|511.53|507.43|8
1632069100000|2021-09-19 16:31:40|511.56|507.46|511.6|507.5|511.6|507.5|511.56|507.46|6
1632069110000|2021-09-19 16:31:50|511.61|507.51|511.61|507.51|511.61|507.51|511.61|507.51|1
1632069120000|2021-09-19 16:32:00|511.63|507.53|511.61|507.51|511.63|507.53|511.61|507.51|2
1632069130000|2021-09-19 16:32:10|511.62|507.52|511.53|507.43|511.62|507.52|511.52|507.42|7
1632069140000|2021-09-19 16:32:20|511.5|507.4|511.46|507.36|511.53|507.43|511.46|507.36|7
1632069150000|2021-09-19 16:32:30|511.47|507.37|511.47|507.37|511.47|507.37|511.47|507.37|1
1632069160000|2021-09-19 16:32:40|511.49|507.39|511.49|507.39|511.49|507.39|511.47|507.37|5
1632069170000|2021-09-19 16:32:50|511.47|507.37|511.47|507.37|511.49|507.39|511.47|507.37|14
1632069180000|2021-09-19 16:33:00|511.46|507.36|511.56|507.46|511.56|507.46|511.45|507.35|15
1632069190000|2021-09-19 16:33:10|511.55|507.45|511.61|507.51|511.62|507.52|511.52|507.42|14
1632069200000|2021-09-19 16:33:20|511.62|507.52|511.56|507.46|511.62|507.52|511.56|507.46|10
1632069210000|2021-09-19 16:33:30|511.54|507.44|511.33|507.23|511.54|507.44|511.31|507.21|20
1632069220000|2021-09-19 16:33:40|511.32|507.22|511.22|507.12|511.34|507.24|511.2|507.1|14
1632069230000|2021-09-19 16:33:50|511.23|507.13|511.22|507.12|511.23|507.13|511.12|507.02|16
1632069240000|2021-09-19 16:34:00|511.21|507.11|511.25|507.15|511.31|507.21|511.21|507.11|13
1632069250000|2021-09-19 16:34:10|511.24|507.14|511.25|507.15|511.25|507.15|511.24|507.14|2
1632069260000|2021-09-19 16:34:20|511.27|507.17|511.42|507.32|511.42|507.32|511.25|507.15|15
1632069270000|2021-09-19 16:34:30|511.44|507.34|511.36|507.26|511.44|507.34|511.36|507.26|7
1632069280000|2021-09-19 16:34:40|511.35|507.25|511.33|507.23|511.36|507.26|511.33|507.23|7
1632069290000|2021-09-19 16:34:50|511.31|507.21|511.34|507.24|511.4|507.3|511.31|507.21|14
1632069300000|2021-09-19 16:35:00|511.35|507.25|511.4|507.3|511.41|507.31|511.35|507.25|12
1632069310000|2021-09-19 16:35:10|511.41|507.31|511.49|507.39|511.51|507.41|511.41|507.31|22
1632069320000|2021-09-19 16:35:20|511.48|507.38|512.06|507.96|512.22|508.12|511.48|507.38|15
1632069330000|2021-09-19 16:35:30|512.05|507.95|512.04|507.94|512.08|507.98|512.03|507.93|8
1632069340000|2021-09-19 16:35:40|512.05|507.95|512.21|508.11|512.21|508.11|512.05|507.95|10
1632069350000|2021-09-19 16:35:50|512.22|508.12|512.26|508.16|512.26|508.16|512.22|508.12|10
1632069360000|2021-09-19 16:36:00|512.24|508.14|512.26|508.16|512.26|508.16|512.22|508.12|15
1632069370000|2021-09-19 16:36:10|512.27|508.17|512.25|508.15|512.28|508.18|512.25|508.15|8
1632069380000|2021-09-19 16:36:20|512.26|508.16|512.48|508.38|512.48|508.38|512.26|508.16|15
1632069390000|2021-09-19 16:36:30|512.49|508.39|512.8|508.7|512.8|508.7|512.47|508.37|21
1632069400000|2021-09-19 16:36:40|512.84|508.74|512.87|508.77|512.87|508.77|512.84|508.74|5
1632069410000|2021-09-19 16:36:50|512.86|508.76|512.9|508.8|512.9|508.8|512.86|508.76|5
1632069420000|2021-09-19 16:37:00|512.91|508.81|512.98|508.88|512.98|508.88|512.87|508.77|11
1632069430000|2021-09-19 16:37:10|512.97|508.87|512.89|508.79|512.97|508.87|512.88|508.78|12
1632069440000|2021-09-19 16:37:20|512.86|508.76|512.82|508.72|512.86|508.76|512.79|508.69|5
1632069450000|2021-09-19 16:37:30|512.79|508.69|512.82|508.72|512.82|508.72|512.79|508.69|2
1632069460000|2021-09-19 16:37:40|512.79|508.69|513.07|508.97|513.07|508.97|512.79|508.69|17
1632069470000|2021-09-19 16:37:50|513.1|509|513.11|509.01|513.12|509.02|513.09|508.99|10
1632069480000|2021-09-19 16:38:00|513.1|509|513.12|509.02|513.13|509.03|513.1|509|6
1632069490000|2021-09-19 16:38:10|513.15|509.05|513.13|509.03|513.16|509.06|513.13|509.03|3
1632069500000|2021-09-19 16:38:20|513.19|509.09|513.26|509.16|513.26|509.16|513.19|509.09|7
1632069510000|2021-09-19 16:38:30|513.28|509.18|513.27|509.17|513.28|509.18|513.23|509.13|9
1632069520000|2021-09-19 16:38:40|513.24|509.14|513.45|509.35|513.45|509.35|513.24|509.14|14
1632069530000|2021-09-19 16:38:50|513.47|509.37|513.28|509.18|513.48|509.38|513.23|509.13|18
1632069540000|2021-09-19 16:39:00|513.34|509.24|513.32|509.22|513.36|509.26|513.31|509.21|14
1632069550000|2021-09-19 16:39:10|513.33|509.23|513.43|509.33|513.5|509.4|513.32|509.22|19
1632069560000|2021-09-19 16:39:20|513.47|509.37|513.48|509.38|513.48|509.38|513.45|509.35|10
1632069570000|2021-09-19 16:39:30|513.53|509.43|513.53|509.43|513.53|509.43|513.51|509.41|3
1632069580000|2021-09-19 16:39:40|513.52|509.42|513.53|509.43|513.53|509.43|513.49|509.39|6
1632069590000|2021-09-19 16:39:50|513.5|509.4|513.45|509.35|513.5|509.4|513.45|509.35|10
1632069600000|2021-09-19 16:40:00|513.43|509.33|513.52|509.42|513.52|509.42|513.41|509.31|15
1632069610000|2021-09-19 16:40:10|513.51|509.41|513.51|509.41|513.54|509.44|513.51|509.41|14
1632069620000|2021-09-19 16:40:20|513.49|509.39|513.35|509.25|513.49|509.39|513.33|509.23|14
1632069630000|2021-09-19 16:40:30|513.33|509.23|513.33|509.23|513.39|509.29|513.3|509.2|16
1632069640000|2021-09-19 16:40:40|513.32|509.22|513.12|509.02|513.34|509.24|513.12|509.02|14
1632069650000|2021-09-19 16:40:50|513.07|508.97|512.98|508.88|513.1|509|512.98|508.88|17
1632069660000|2021-09-19 16:41:00|512.96|508.86|512.69|508.59|512.96|508.86|512.67|508.57|14
1632069670000|2021-09-19 16:41:10|512.68|508.58|512.43|508.33|512.68|508.58|512.43|508.33|13
1632069680000|2021-09-19 16:41:20|512.4|508.3|512.34|508.24|512.4|508.3|512.17|508.07|24
1632069690000|2021-09-19 16:41:30|512.36|508.26|512.15|508.05|512.41|508.31|512.15|508.05|17
1632069700000|2021-09-19 16:41:40|512.14|508.04|512.17|508.07|512.18|508.08|512.14|508.04|9
1632069710000|2021-09-19 16:41:50|512.16|508.06|512.19|508.09|512.19|508.09|512.16|508.06|7
1632069720000|2021-09-19 16:42:00|512.24|508.14|512.24|508.14|512.25|508.15|512.24|508.14|3
1632069730000|2021-09-19 16:42:10|512.25|508.15|512.25|508.15|512.26|508.16|512.21|508.11|11
1632069740000|2021-09-19 16:42:20|512.26|508.16|512.28|508.18|512.28|508.18|512.25|508.15|13
1632069750000|2021-09-19 16:42:30|512.3|508.2|512.29|508.19|512.3|508.2|512.29|508.19|4
1632069760000|2021-09-19 16:42:40|512.27|508.17|512.26|508.16|512.27|508.17|512.26|508.16|6
1632069770000|2021-09-19 16:42:50|512.27|508.17|512.29|508.19|512.29|508.19|512.26|508.16|6
1632069780000|2021-09-19 16:43:00|512.27|508.17|512.11|508.01|512.31|508.21|512.1|508|18
1632069790000|2021-09-19 16:43:10|512.1|508|511.65|507.55|512.1|508|511.65|507.55|23
1632069800000|2021-09-19 16:43:20|511.63|507.53|511.21|507.11|511.63|507.53|511.18|507.08|19
1632069810000|2021-09-19 16:43:30|511.22|507.12|511.02|506.92|511.22|507.12|510.97|506.87|20
1632069820000|2021-09-19 16:43:40|510.99|506.89|511.09|506.99|511.1|507|510.93|506.83|11
1632069830000|2021-09-19 16:43:50|511.06|506.96|511.35|507.25|511.35|507.25|511.05|506.95|16
1632069840000|2021-09-19 16:44:00|511.33|507.23|511.58|507.48|511.58|507.48|511.33|507.23|10
1632069850000|2021-09-19 16:44:10|511.59|507.49|511.5|507.4|511.59|507.49|511.44|507.34|10
1632069860000|2021-09-19 16:44:20|511.49|507.39|511.18|507.08|511.5|507.4|511.16|507.06|17
1632069870000|2021-09-19 16:44:30|511.14|507.04|510.82|506.72|511.14|507.04|510.82|506.72|17
1632069880000|2021-09-19 16:44:40|510.8|506.7|510.48|506.38|510.8|506.7|510.46|506.36|12
1632069890000|2021-09-19 16:44:50|510.52|506.42|510.57|506.47|510.61|506.51|510.49|506.39|17
1632069900000|2021-09-19 16:45:00|510.62|506.52|510.71|506.61|510.71|506.61|510.57|506.47|11
1632069910000|2021-09-19 16:45:10|510.7|506.6|511.08|506.98|511.09|506.99|510.7|506.6|24
1632069920000|2021-09-19 16:45:20|511.09|506.99|511.16|507.06|511.28|507.18|511.09|506.99|17
1632069930000|2021-09-19 16:45:30|511.15|507.05|511.38|507.28|511.39|507.29|511.15|507.05|14
1632069940000|2021-09-19 16:45:40|511.37|507.27|511.31|507.21|511.38|507.28|511.29|507.19|13
1632069950000|2021-09-19 16:45:50|511.32|507.22|511.3|507.2|511.33|507.23|511.28|507.18|11
1632069960000|2021-09-19 16:46:00|511.29|507.19|511.33|507.23|511.37|507.27|511.28|507.18|11
1632069970000|2021-09-19 16:46:10|511.34|507.24|511.34|507.24|511.34|507.24|511.33|507.23|3
1632069980000|2021-09-19 16:46:20|511.36|507.26|511.8|507.7|511.82|507.72|511.36|507.26|24
1632069990000|2021-09-19 16:46:30|511.81|507.71|512.03|507.93|512.03|507.93|511.81|507.71|16
1632070000000|2021-09-19 16:46:40|512.02|507.92|511.94|507.84|512.1|508|511.94|507.84|13
1632070010000|2021-09-19 16:46:50|511.95|507.85|511.97|507.87|511.99|507.89|511.94|507.84|16
1632070020000|2021-09-19 16:47:00|511.96|507.86|511.74|507.64|511.96|507.86|511.72|507.62|14
1632070030000|2021-09-19 16:47:10|511.75|507.65|512.01|507.91|512.02|507.92|511.74|507.64|16
1632070040000|2021-09-19 16:47:20|512.03|507.93|512.04|507.94|512.06|507.96|512.02|507.92|14
1632070050000|2021-09-19 16:47:30|512.05|507.95|512.03|507.93|512.06|507.96|512.03|507.93|10
1632070060000|2021-09-19 16:47:40|512.02|507.92|512.03|507.93|512.03|507.93|512.02|507.92|12
1632070070000|2021-09-19 16:47:50|512.05|507.95|512.19|508.09|512.19|508.09|512.05|507.95|20
1632070080000|2021-09-19 16:48:00|512.18|508.08|512.2|508.1|512.2|508.1|512.18|508.08|3
1632070090000|2021-09-19 16:48:10|512.19|508.09|511.93|507.83|512.19|508.09|511.93|507.83|18
1632070100000|2021-09-19 16:48:20|511.91|507.81|511.72|507.62|511.91|507.81|511.67|507.57|20
1632070110000|2021-09-19 16:48:30|511.71|507.61|511.74|507.64|511.74|507.64|511.71|507.61|4
1632070120000|2021-09-19 16:48:40|511.75|507.65|511.8|507.7|511.8|507.7|511.7|507.6|13
1632070130000|2021-09-19 16:48:50|511.82|507.72|511.84|507.74|511.84|507.74|511.79|507.69|11
1632070140000|2021-09-19 16:49:00|511.79|507.69|511.75|507.65|511.79|507.69|511.64|507.54|19
1632070150000|2021-09-19 16:49:10|511.78|507.68|511.95|507.85|511.95|507.85|511.77|507.67|12
1632070160000|2021-09-19 16:49:20|511.94|507.84|512.05|507.95|512.05|507.95|511.93|507.83|14
1632070170000|2021-09-19 16:49:30|512.03|507.93|511.75|507.65|512.03|507.93|511.75|507.65|9
1632070180000|2021-09-19 16:49:40|511.72|507.62|511.69|507.59|511.74|507.64|511.68|507.58|9
1632070190000|2021-09-19 16:49:50|511.71|507.61|511.58|507.48|511.71|507.61|511.56|507.46|11
1632070200000|2021-09-19 16:50:00|511.56|507.46|511.53|507.43|511.56|507.46|511.52|507.42|9
1632070210000|2021-09-19 16:50:10|511.57|507.47|511.65|507.55|511.67|507.57|511.56|507.46|13
1632070220000|2021-09-19 16:50:20|511.64|507.54|511.65|507.55|511.66|507.56|511.64|507.54|7
1632070230000|2021-09-19 16:50:30|511.67|507.57|511.65|507.55|511.67|507.57|511.64|507.54|5
1632070240000|2021-09-19 16:50:40|511.66|507.56|511.66|507.56|511.67|507.57|511.66|507.56|3
1632070250000|2021-09-19 16:50:50|511.67|507.57|511.64|507.54|511.67|507.57|511.58|507.48|13
1632070260000|2021-09-19 16:51:00|511.66|507.56|511.68|507.58|511.69|507.59|511.65|507.55|19
1632070270000|2021-09-19 16:51:10|511.69|507.59|511.7|507.6|511.7|507.6|511.68|507.58|6
1632070280000|2021-09-19 16:51:20|511.69|507.59|511.68|507.58|511.69|507.59|511.68|507.58|4
1632070290000|2021-09-19 16:51:30|511.7|507.6|511.71|507.61|511.72|507.62|511.7|507.6|4
1632070300000|2021-09-19 16:51:40|511.7|507.6|511.7|507.6|511.7|507.6|511.7|507.6|1
1632070310000|2021-09-19 16:51:50|511.71|507.61|511.64|507.54|511.71|507.61|511.63|507.53|11
1632070320000|2021-09-19 16:52:00|511.52|507.42|511.06|506.96|511.52|507.42|511.06|506.96|16
1632070330000|2021-09-19 16:52:10|511.09|506.99|511.09|506.99|511.1|507|511.05|506.95|12
1632070340000|2021-09-19 16:52:20|511.1|507|511.04|506.94|511.1|507|511.04|506.94|8
1632070350000|2021-09-19 16:52:30|511.06|506.96|511.21|507.11|511.21|507.11|511.06|506.96|17
1632070360000|2021-09-19 16:52:40|511.2|507.1|511.28|507.18|511.28|507.18|511.18|507.08|16
1632070370000|2021-09-19 16:52:50|511.32|507.22|511.42|507.32|511.43|507.33|511.32|507.22|17
1632070380000|2021-09-19 16:53:00|511.46|507.36|511.46|507.36|511.47|507.37|511.46|507.36|3
1632070390000|2021-09-19 16:53:10|511.47|507.37|511.46|507.36|511.48|507.38|511.43|507.33|11
1632070400000|2021-09-19 16:53:20|511.45|507.35|511.54|507.44|511.54|507.44|511.45|507.35|9
1632070410000|2021-09-19 16:53:30|511.53|507.43|511.29|507.19|511.54|507.44|511.28|507.18|16
1632070420000|2021-09-19 16:53:40|511.28|507.18|511.14|507.04|511.29|507.19|511.13|507.03|12
1632070430000|2021-09-19 16:53:50|511.13|507.03|511.05|506.95|511.15|507.05|511.03|506.93|16
1632070440000|2021-09-19 16:54:00|511.06|506.96|510.78|506.68|511.06|506.96|510.78|506.68|15
1632070450000|2021-09-19 16:54:10|510.77|506.67|510.65|506.55|510.83|506.73|510.65|506.55|24
1632070460000|2021-09-19 16:54:20|510.66|506.56|510.6|506.5|510.67|506.57|510.6|506.5|10
1632070470000|2021-09-19 16:54:30|510.53|506.43|510.51|506.41|510.55|506.45|510.5|506.4|16
1632070480000|2021-09-19 16:54:40|510.52|506.42|510.27|506.17|510.52|506.42|510.27|506.17|22
1632070490000|2021-09-19 16:54:50|510.26|506.16|510.27|506.17|510.27|506.17|510.23|506.13|11
1632070500000|2021-09-19 16:55:00|510.25|506.15|510.48|506.38|510.48|506.38|510.21|506.11|16
1632070510000|2021-09-19 16:55:10|510.47|506.37|510.46|506.36|510.65|506.55|510.46|506.36|20
1632070520000|2021-09-19 16:55:20|510.45|506.35|510.43|506.33|510.51|506.41|510.4|506.3|17
1632070530000|2021-09-19 16:55:30|510.42|506.32|510.44|506.34|510.44|506.34|510.42|506.32|5
1632070540000|2021-09-19 16:55:40|510.43|506.33|510.34|506.24|510.44|506.34|510.34|506.24|13
1632070550000|2021-09-19 16:55:50|510.35|506.25|510.31|506.21|510.35|506.25|510.29|506.19|12
1632070560000|2021-09-19 16:56:00|510.32|506.22|510.12|506.02|510.32|506.22|510.12|506.02|10
1632070570000|2021-09-19 16:56:10|510.1|506|510.05|505.95|510.1|506|510.02|505.92|8
1632070580000|2021-09-19 16:56:20|510.07|505.97|509.98|505.88|510.1|506|509.98|505.88|13
1632070590000|2021-09-19 16:56:30|509.97|505.87|509.89|505.79|509.97|505.87|509.89|505.79|8
1632070600000|2021-09-19 16:56:40|509.83|505.73|509.92|505.82|509.92|505.82|509.82|505.72|7
1632070610000|2021-09-19 16:56:50|509.91|505.81|509.89|505.79|509.91|505.81|509.89|505.79|3
1632070620000|2021-09-19 16:57:00|509.9|505.8|509.83|505.73|509.9|505.8|509.82|505.72|8
1632070630000|2021-09-19 16:57:10|509.84|505.74|510.26|506.16|510.26|506.16|509.84|505.74|27
1632070640000|2021-09-19 16:57:20|510.29|506.19|510.29|506.19|510.3|506.2|510.28|506.18|4
1632070650000|2021-09-19 16:57:30|510.25|506.15|510.02|505.92|510.27|506.17|510.02|505.92|11
1632070660000|2021-09-19 16:57:40|510.01|505.91|509.99|505.89|510.01|505.91|509.99|505.89|10
1632070670000|2021-09-19 16:57:50|510|505.9|509.93|505.83|510|505.9|509.91|505.81|11
1632070680000|2021-09-19 16:58:00|509.94|505.84|509.99|505.89|509.99|505.89|509.94|505.84|14
1632070690000|2021-09-19 16:58:10|509.97|505.87|509.81|505.71|509.97|505.87|509.81|505.71|9
1632070700000|2021-09-19 16:58:20|509.87|505.77|509.92|505.82|509.92|505.82|509.87|505.77|5
1632070710000|2021-09-19 16:58:30|509.91|505.81|509.93|505.83|509.94|505.84|509.9|505.8|14
1632070720000|2021-09-19 16:58:40|509.91|505.81|509.95|505.85|509.95|505.85|509.91|505.81|5
1632070730000|2021-09-19 16:58:50|509.96|505.86|510.17|506.07|510.17|506.07|509.95|505.85|12
1632070740000|2021-09-19 16:59:00|510.21|506.11|510.28|506.18|510.28|506.18|510.19|506.09|15
1632070750000|2021-09-19 16:59:10|510.27|506.17|509.7|505.6|510.28|506.18|509.7|505.6|25
1632070760000|2021-09-19 16:59:20|509.68|505.58|509.79|505.69|509.79|505.69|509.57|505.47|21
1632070770000|2021-09-19 16:59:30|509.78|505.68|509.39|505.29|509.78|505.68|509.38|505.28|21
1632070780000|2021-09-19 16:59:40|509.38|505.28|509.31|505.21|509.38|505.28|509.28|505.18|16
1632070790000|2021-09-19 16:59:50|509.28|505.18|509.29|505.19|509.3|505.2|509.27|505.17|7
1632070800000|2021-09-19 17:00:00|509.3|505.2|509.34|505.24|509.34|505.24|509.28|505.18|10
1632070810000|2021-09-19 17:00:10|509.35|505.25|509.54|505.44|509.54|505.44|509.34|505.24|13
1632070820000|2021-09-19 17:00:20|509.55|505.45|509.64|505.54|509.64|505.54|509.54|505.44|11
1632070830000|2021-09-19 17:00:30|509.65|505.55|509.76|505.66|509.76|505.66|509.65|505.55|9
1632070840000|2021-09-19 17:00:40|509.77|505.67|509.81|505.71|509.81|505.71|509.76|505.66|10
1632070850000|2021-09-19 17:00:50|509.82|505.72|510.08|505.98|510.08|505.98|509.82|505.72|22
1632070860000|2021-09-19 17:01:00|510.1|506|510.15|506.05|510.16|506.06|510.1|506|17
1632070870000|2021-09-19 17:01:10|510.18|506.08|510.24|506.14|510.28|506.18|510.18|506.08|13
1632070880000|2021-09-19 17:01:20|510.23|506.13|510.25|506.15|510.26|506.16|510.22|506.12|14
1632070890000|2021-09-19 17:01:30|510.24|506.14|510.19|506.09|510.28|506.18|510.19|506.09|15
1632070900000|2021-09-19 17:01:40|510.2|506.1|510.12|506.02|510.2|506.1|510.12|506.02|5
1632070910000|2021-09-19 17:01:50|510.13|506.03|510.13|506.03|510.14|506.04|510.13|506.03|7
1632070920000|2021-09-19 17:02:00|510.14|506.04|510.15|506.05|510.17|506.07|510.13|506.03|7
1632070930000|2021-09-19 17:02:10|510.17|506.07|510.29|506.19|510.29|506.19|510.17|506.07|19
1632070940000|2021-09-19 17:02:20|510.26|506.16|510.22|506.12|510.27|506.17|510.22|506.12|19
1632070950000|2021-09-19 17:02:30|510.23|506.13|510.26|506.16|510.27|506.17|510.22|506.12|11
1632070960000|2021-09-19 17:02:40|510.22|506.12|510.21|506.11|510.22|506.12|510.21|506.11|4
1632070970000|2021-09-19 17:02:50|510.22|506.12|510.21|506.11|510.22|506.12|510.21|506.11|4
1632070980000|2021-09-19 17:03:00|510.22|506.12|510.62|506.52|510.62|506.52|510.22|506.12|11
1632070990000|2021-09-19 17:03:10|510.61|506.51|510.6|506.5|510.61|506.51|510.6|506.5|6
1632071000000|2021-09-19 17:03:20|510.59|506.49|510.46|506.36|510.6|506.5|510.43|506.33|12
1632071010000|2021-09-19 17:03:30|510.47|506.37|510.37|506.27|510.47|506.37|510.36|506.26|12
1632071020000|2021-09-19 17:03:40|510.36|506.26|510.29|506.19|510.36|506.26|510.29|506.19|11
1632071030000|2021-09-19 17:03:50|510.31|506.21|510.41|506.31|510.41|506.31|510.3|506.2|9
1632071040000|2021-09-19 17:04:00|510.4|506.3|510.41|506.31|510.42|506.32|510.4|506.3|8
1632071050000|2021-09-19 17:04:10|510.42|506.32|510.63|506.53|510.63|506.53|510.41|506.31|12
1632071060000|2021-09-19 17:04:20|510.65|506.55|510.68|506.58|510.74|506.64|510.65|506.55|13
1632071070000|2021-09-19 17:04:30|510.67|506.57|510.63|506.53|510.68|506.58|510.63|506.53|9
1632071080000|2021-09-19 17:04:40|510.64|506.54|510.65|506.55|510.72|506.62|510.64|506.54|10
1632071090000|2021-09-19 17:04:50|510.59|506.49|510.6|506.5|510.6|506.5|510.59|506.49|2
1632071100000|2021-09-19 17:05:00|510.59|506.49|510.55|506.45|510.59|506.49|510.52|506.42|8
1632071110000|2021-09-19 17:05:10|510.53|506.43|510.59|506.49|510.6|506.5|510.53|506.43|8
1632071120000|2021-09-19 17:05:20|510.6|506.5|510.85|506.75|510.85|506.75|510.6|506.5|15
1632071130000|2021-09-19 17:05:30|510.86|506.76|511.03|506.93|511.04|506.94|510.85|506.75|19
1632071140000|2021-09-19 17:05:40|511.04|506.94|511.05|506.95|511.06|506.96|511.02|506.92|15
1632071150000|2021-09-19 17:05:50|511.04|506.94|510.97|506.87|511.04|506.94|510.91|506.81|21
1632071160000|2021-09-19 17:06:00|510.95|506.85|511.1|507|511.1|507|510.95|506.85|14
1632071170000|2021-09-19 17:06:10|511.11|507.01|511.11|507.01|511.12|507.02|511.1|507|5
1632071180000|2021-09-19 17:06:20|511.1|507|511.04|506.94|511.1|507|511.03|506.93|7
1632071190000|2021-09-19 17:06:30|511.05|506.95|511.08|506.98|511.08|506.98|511.04|506.94|10
1632071200000|2021-09-19 17:06:40|511.05|506.95|511.05|506.95|511.1|507|511.04|506.94|9
1632071210000|2021-09-19 17:06:50|511.03|506.93|510.74|506.64|511.03|506.93|510.74|506.64|10
1632071220000|2021-09-19 17:07:00|510.73|506.63|510.94|506.84|510.94|506.84|510.63|506.53|16
1632071230000|2021-09-19 17:07:10|510.95|506.85|511.19|507.09|511.19|507.09|510.95|506.85|11
1632071240000|2021-09-19 17:07:20|511.21|507.11|511.24|507.14|511.28|507.18|511.2|507.1|18
1632071250000|2021-09-19 17:07:30|511.22|507.12|511.23|507.13|511.25|507.15|511.22|507.12|10
1632071260000|2021-09-19 17:07:40|511.24|507.14|511.26|507.16|511.3|507.2|511.23|507.13|8
1632071270000|2021-09-19 17:07:50|511.27|507.17|511.29|507.19|511.31|507.21|511.27|507.17|5
1632071280000|2021-09-19 17:08:00|511.28|507.18|511.31|507.21|511.33|507.23|511.28|507.18|10
1632071290000|2021-09-19 17:08:10|511.3|507.2|511.32|507.22|511.32|507.22|511.29|507.19|10
1632071300000|2021-09-19 17:08:20|511.33|507.23|511.19|507.09|511.33|507.23|511.19|507.09|8
1632071310000|2021-09-19 17:08:30|511.16|507.06|511.2|507.1|511.21|507.11|511.16|507.06|8
1632071330000|2021-09-19 17:08:50|511.21|507.11|511.32|507.22|511.32|507.22|511.19|507.09|15
1632071340000|2021-09-19 17:09:00|511.35|507.25|511.36|507.26|511.38|507.28|511.34|507.24|15
1632071350000|2021-09-19 17:09:10|511.33|507.23|511.15|507.05|511.33|507.23|511.15|507.05|17
1632071360000|2021-09-19 17:09:20|511.16|507.06|511.14|507.04|511.17|507.07|511.12|507.02|12
1632071370000|2021-09-19 17:09:30|511.17|507.07|511.07|506.97|511.17|507.07|511.05|506.95|17
1632071380000|2021-09-19 17:09:40|511.06|506.96|511.24|507.14|511.24|507.14|511.06|506.96|12
1632071390000|2021-09-19 17:09:50|511.25|507.15|511.37|507.27|511.44|507.34|511.25|507.15|12
1632071400000|2021-09-19 17:10:00|511.38|507.28|511.48|507.38|511.48|507.38|511.38|507.28|10
1632071410000|2021-09-19 17:10:10|511.5|507.4|511.49|507.39|511.5|507.4|511.49|507.39|4
1632071420000|2021-09-19 17:10:20|511.5|507.4|511.5|507.4|511.5|507.4|511.49|507.39|5
1632071430000|2021-09-19 17:10:30|511.49|507.39|511.53|507.43|511.57|507.47|511.49|507.39|20
1632071440000|2021-09-19 17:10:40|511.57|507.47|511.57|507.47|511.59|507.49|511.56|507.46|5
1632071450000|2021-09-19 17:10:50|511.59|507.49|511.67|507.57|511.68|507.58|511.57|507.47|14
1632071460000|2021-09-19 17:11:00|511.66|507.56|511.33|507.23|511.66|507.56|511.15|507.05|26
1632071470000|2021-09-19 17:11:10|511.32|507.22|511.31|507.21|511.32|507.22|511.31|507.21|2
1632071480000|2021-09-19 17:11:20|511.29|507.19|511.17|507.07|511.29|507.19|511.17|507.07|5
1632071490000|2021-09-19 17:11:30|511.16|507.06|511.14|507.04|511.22|507.12|511.14|507.04|16
1632071500000|2021-09-19 17:11:40|511.05|506.95|510.35|506.25|511.05|506.95|510.35|506.25|20
1632071510000|2021-09-19 17:11:50|510.29|506.19|510.16|506.06|510.29|506.19|510.16|506.06|21
1632071520000|2021-09-19 17:12:00|510.17|506.07|510.58|506.48|510.58|506.48|510.16|506.06|21
1632071530000|2021-09-19 17:12:10|510.59|506.49|510.29|506.19|510.59|506.49|510.28|506.18|24
1632071540000|2021-09-19 17:12:20|510.28|506.18|510.29|506.19|510.29|506.19|510.28|506.18|2
1632071550000|2021-09-19 17:12:30|510.28|506.18|510.29|506.19|510.29|506.19|510.28|506.18|2
1632071560000|2021-09-19 17:12:40|510.3|506.2|510.44|506.34|510.48|506.38|510.3|506.2|15
1632071570000|2021-09-19 17:12:50|510.43|506.33|510.45|506.35|510.45|506.35|510.43|506.33|12
1632071580000|2021-09-19 17:13:00|510.49|506.39|510.72|506.62|510.72|506.62|510.49|506.39|16
1632071590000|2021-09-19 17:13:10|510.74|506.64|510.89|506.79|510.89|506.79|510.74|506.64|9
1632071600000|2021-09-19 17:13:20|510.87|506.77|510.72|506.62|510.89|506.79|510.72|506.62|14
1632071610000|2021-09-19 17:13:30|510.71|506.61|510.72|506.62|510.75|506.65|510.71|506.61|4
1632071620000|2021-09-19 17:13:40|510.73|506.63|510.73|506.63|510.75|506.65|510.72|506.62|8
1632071630000|2021-09-19 17:13:50|510.71|506.61|510.56|506.46|510.71|506.61|510.56|506.46|20
1632071640000|2021-09-19 17:14:00|510.57|506.47|510.48|506.38|510.57|506.47|510.46|506.36|15
1632071650000|2021-09-19 17:14:10|510.4|506.3|510.07|505.97|510.4|506.3|510.02|505.92|25
1632071660000|2021-09-19 17:14:20|510.09|505.99|510.09|505.99|510.11|506.01|510.08|505.98|15
1632071670000|2021-09-19 17:14:30|510.1|506|510.03|505.93|510.12|506.02|510.03|505.93|12
1632071680000|2021-09-19 17:14:40|510.02|505.92|510.04|505.94|510.06|505.96|510.01|505.91|7
1632071690000|2021-09-19 17:14:50|510.09|505.99|510.18|506.08|510.18|506.08|510.09|505.99|13
1632071700000|2021-09-19 17:15:00|510.2|506.1|510.3|506.2|510.38|506.28|510.2|506.1|26
1632071710000|2021-09-19 17:15:10|510.27|506.17|510.22|506.12|510.28|506.18|510.18|506.08|17
1632071720000|2021-09-19 17:15:20|510.24|506.14|510.19|506.09|510.24|506.14|510.15|506.05|11
1632071730000|2021-09-19 17:15:30|510.2|506.1|510.15|506.05|510.2|506.1|510.14|506.04|10
1632071740000|2021-09-19 17:15:40|510.14|506.04|510.14|506.04|510.14|506.04|510.09|505.99|8
1632071750000|2021-09-19 17:15:50|510.12|506.02|510.42|506.32|510.42|506.32|510.12|506.02|16
1632071760000|2021-09-19 17:16:00|510.43|506.33|510.47|506.37|510.47|506.37|510.43|506.33|7
1632071770000|2021-09-19 17:16:10|510.48|506.38|510.22|506.12|510.48|506.38|510.22|506.12|16
1632071780000|2021-09-19 17:16:20|510.2|506.1|510.2|506.1|510.2|506.1|510.18|506.08|9
1632071790000|2021-09-19 17:16:30|510.19|506.09|510.2|506.1|510.2|506.1|510.18|506.08|6
1632071800000|2021-09-19 17:16:40|510.19|506.09|510.19|506.09|510.2|506.1|510.18|506.08|7
1632071810000|2021-09-19 17:16:50|510.18|506.08|510.62|506.52|510.62|506.52|510.16|506.06|21
1632071820000|2021-09-19 17:17:00|510.63|506.53|510.8|506.7|510.8|506.7|510.63|506.53|13
1632071830000|2021-09-19 17:17:10|510.82|506.72|510.82|506.72|510.82|506.72|510.82|506.72|1
1632071840000|2021-09-19 17:17:20|510.83|506.73|510.83|506.73|510.98|506.88|510.81|506.71|19
1632071850000|2021-09-19 17:17:30|510.82|506.72|510.82|506.72|510.87|506.77|510.8|506.7|15
1632071860000|2021-09-19 17:17:40|510.8|506.7|510.83|506.73|510.85|506.75|510.79|506.69|18
1632071870000|2021-09-19 17:17:50|510.84|506.74|510.82|506.72|510.88|506.78|510.8|506.7|14
1632071880000|2021-09-19 17:18:00|510.83|506.73|510.84|506.74|510.85|506.75|510.8|506.7|12
1632071890000|2021-09-19 17:18:10|510.83|506.73|510.82|506.72|510.86|506.76|510.82|506.72|11
1632071900000|2021-09-19 17:18:20|510.83|506.73|510.86|506.76|510.87|506.77|510.82|506.72|12
1632071910000|2021-09-19 17:18:30|510.87|506.77|510.87|506.77|510.87|506.77|510.87|506.77|1
1632071920000|2021-09-19 17:18:40|510.84|506.74|510.85|506.75|510.86|506.76|510.84|506.74|14
1632071930000|2021-09-19 17:18:50|510.84|506.74|510.66|506.56|510.86|506.76|510.64|506.54|21
1632071940000|2021-09-19 17:19:00|510.65|506.55|510.68|506.58|510.69|506.59|510.64|506.54|11
1632071950000|2021-09-19 17:19:10|510.69|506.59|510.77|506.67|510.77|506.67|510.69|506.59|8
1632071960000|2021-09-19 17:19:20|510.76|506.66|510.77|506.67|510.78|506.68|510.74|506.64|10
1632071970000|2021-09-19 17:19:30|510.78|506.68|510.78|506.68|510.78|506.68|510.77|506.67|3
1632071980000|2021-09-19 17:19:40|510.79|506.69|510.81|506.71|510.81|506.71|510.77|506.67|10
1632071990000|2021-09-19 17:19:50|510.82|506.72|510.94|506.84|510.94|506.84|510.81|506.71|18
1632072000000|2021-09-19 17:20:00|510.95|506.85|511.1|507|511.11|507.01|510.95|506.85|13
1632072010000|2021-09-19 17:20:10|511.11|507.01|511.1|507|511.11|507.01|511.1|507|2
1632072020000|2021-09-19 17:20:20|511.12|507.02|511.12|507.02|511.16|507.06|511.1|507|19
1632072030000|2021-09-19 17:20:30|511.11|507.01|510.94|506.84|511.13|507.03|510.94|506.84|14
1632072040000|2021-09-19 17:20:40|510.93|506.83|510.86|506.76|510.93|506.83|510.85|506.75|13
1632072050000|2021-09-19 17:20:50|510.87|506.77|510.84|506.74|510.87|506.77|510.84|506.74|9
1632072060000|2021-09-19 17:21:00|510.86|506.76|510.47|506.37|510.86|506.76|510.42|506.32|26
1632072070000|2021-09-19 17:21:10|510.48|506.38|510.53|506.43|510.54|506.44|510.47|506.37|22
1632072080000|2021-09-19 17:21:20|510.52|506.42|510.6|506.5|510.6|506.5|510.52|506.42|14
1632072090000|2021-09-19 17:21:30|510.62|506.52|510.83|506.73|510.84|506.74|510.62|506.52|18
1632072100000|2021-09-19 17:21:40|510.81|506.71|510.78|506.68|510.83|506.73|510.76|506.66|14
1632072110000|2021-09-19 17:21:50|510.77|506.67|510.63|506.53|510.79|506.69|510.62|506.52|15
1632072120000|2021-09-19 17:22:00|510.65|506.55|510.74|506.64|510.79|506.69|510.59|506.49|19
1632072130000|2021-09-19 17:22:10|510.71|506.61|510.7|506.6|510.74|506.64|510.7|506.6|6
1632072140000|2021-09-19 17:22:20|510.73|506.63|510.62|506.52|510.73|506.63|510.62|506.52|10
1632072150000|2021-09-19 17:22:30|510.63|506.53|510.44|506.34|510.63|506.53|510.41|506.31|20
1632072160000|2021-09-19 17:22:40|510.45|506.35|510.43|506.33|510.49|506.39|510.43|506.33|12
1632072170000|2021-09-19 17:22:50|510.42|506.32|510.35|506.25|510.42|506.32|510.16|506.06|19
1632072180000|2021-09-19 17:23:00|510.36|506.26|510.38|506.28|510.39|506.29|510.35|506.25|10
1632072190000|2021-09-19 17:23:10|510.39|506.29|510.5|506.4|510.52|506.42|510.39|506.29|18
1632072200000|2021-09-19 17:23:20|510.48|506.38|510.41|506.31|510.5|506.4|510.41|506.31|13
1632072210000|2021-09-19 17:23:30|510.42|506.32|510.29|506.19|510.42|506.32|510.29|506.19|11
1632072220000|2021-09-19 17:23:40|510.25|506.15|510.25|506.15|510.26|506.16|510.21|506.11|10
1632072230000|2021-09-19 17:23:50|510.26|506.16|510.35|506.25|510.38|506.28|510.25|506.15|17
1632072240000|2021-09-19 17:24:00|510.34|506.24|510.38|506.28|510.4|506.3|510.33|506.23|15
1632072250000|2021-09-19 17:24:10|510.39|506.29|510.23|506.13|510.39|506.29|510.23|506.13|15
1632072260000|2021-09-19 17:24:20|510.22|506.12|510.04|505.94|510.22|506.12|510.04|505.94|14
1632072270000|2021-09-19 17:24:30|510.05|505.95|510.18|506.08|510.18|506.08|510.01|505.91|22
1632072280000|2021-09-19 17:24:40|510.17|506.07|510.21|506.11|510.21|506.11|510.16|506.06|16
1632072290000|2021-09-19 17:24:50|510.25|506.15|510.25|506.15|510.27|506.17|510.19|506.09|11
1632072300000|2021-09-19 17:25:00|510.24|506.14|510.29|506.19|510.3|506.2|510.24|506.14|13
1632072310000|2021-09-19 17:25:10|510.31|506.21|510.4|506.3|510.4|506.3|510.29|506.19|15
1632072320000|2021-09-19 17:25:20|510.41|506.31|510.42|506.32|510.43|506.33|510.41|506.31|6
1632072330000|2021-09-19 17:25:30|510.41|506.31|510.41|506.31|510.42|506.32|510.4|506.3|11
1632072340000|2021-09-19 17:25:40|510.42|506.32|510.29|506.19|510.42|506.32|510.07|505.97|21
1632072350000|2021-09-19 17:25:50|510.27|506.17|510.36|506.26|510.36|506.26|510.27|506.17|8
1632072360000|2021-09-19 17:26:00|510.35|506.25|510.11|506.01|510.36|506.26|510.08|505.98|22
1632072370000|2021-09-19 17:26:10|510.1|506|510.07|505.97|510.15|506.05|510.07|505.97|16
1632072380000|2021-09-19 17:26:20|510.06|505.96|510.07|505.97|510.1|506|510.06|505.96|8
1632072390000|2021-09-19 17:26:30|510.06|505.96|510.06|505.96|510.07|505.97|510.06|505.96|3
1632072400000|2021-09-19 17:26:40|510.05|505.95|510.04|505.94|510.05|505.95|510.03|505.93|14
1632072410000|2021-09-19 17:26:50|510.03|505.93|510.09|505.99|510.1|506|510.03|505.93|15
1632072420000|2021-09-19 17:27:00|510.1|506|510.1|506|510.1|506|510.09|505.99|3
1632072430000|2021-09-19 17:27:10|510.09|505.99|510.11|506.01|510.24|506.14|510.09|505.99|15
1632072440000|2021-09-19 17:27:20|510.1|506|510.14|506.04|510.15|506.05|510.1|506|12
1632072450000|2021-09-19 17:27:30|510.13|506.03|510.12|506.02|510.13|506.03|510.11|506.01|10
1632072460000|2021-09-19 17:27:40|510.13|506.03|510.13|506.03|510.16|506.06|510.12|506.02|14
1632072470000|2021-09-19 17:27:50|510.12|506.02|510.17|506.07|510.17|506.07|510.08|505.98|12
1632072480000|2021-09-19 17:28:00|510.13|506.03|510.3|506.2|510.31|506.21|510.13|506.03|12
1632072490000|2021-09-19 17:28:10|510.31|506.21|509.41|505.31|510.31|506.21|509.4|505.3|22
1632072500000|2021-09-19 17:28:20|509.39|505.29|509.53|505.43|509.58|505.48|509.13|505.03|25
1632072510000|2021-09-19 17:28:30|509.49|505.39|509.45|505.35|509.49|505.39|509.39|505.29|15
1632072520000|2021-09-19 17:28:40|509.43|505.33|508.98|504.88|509.44|505.34|508.97|504.87|25
1632072530000|2021-09-19 17:28:50|508.97|504.87|507.31|503.21|508.98|504.88|507.3|503.2|33
1632072540000|2021-09-19 17:29:00|507.33|503.23|508.46|504.36|508.58|504.48|507.28|503.18|30
1632072550000|2021-09-19 17:29:10|508.42|504.32|508.36|504.26|508.43|504.33|508.12|504.02|29
1632072560000|2021-09-19 17:29:20|508.35|504.25|507.61|503.51|508.37|504.27|507.6|503.5|28
1632072570000|2021-09-19 17:29:30|507.6|503.5|507.57|503.47|507.77|503.67|507.52|503.42|28
1632072580000|2021-09-19 17:29:40|507.56|503.46|507.96|503.86|507.96|503.86|507.51|503.41|16
1632072590000|2021-09-19 17:29:50|507.97|503.87|508.52|504.42|508.52|504.42|507.97|503.87|27
1632072600000|2021-09-19 17:30:00|508.53|504.43|507.96|503.86|508.54|504.44|507.96|503.86|28
1632072610000|2021-09-19 17:30:10|507.95|503.85|507.44|503.34|507.95|503.85|507.44|503.34|27
1632072620000|2021-09-19 17:30:20|507.43|503.33|507.57|503.47|507.57|503.47|507.43|503.33|21
1632072630000|2021-09-19 17:30:30|507.56|503.46|507.53|503.43|507.59|503.49|507.48|503.38|27
1632072640000|2021-09-19 17:30:40|507.52|503.42|507.43|503.33|507.52|503.42|507.34|503.24|20
1632072650000|2021-09-19 17:30:50|507.45|503.35|507.25|503.15|507.5|503.4|507.22|503.12|23
1632072660000|2021-09-19 17:31:00|507.29|503.19|507.13|503.03|507.29|503.19|507.13|503.03|16
1632072670000|2021-09-19 17:31:10|507.12|503.02|506.62|502.52|507.12|503.02|506.62|502.52|18
1632072680000|2021-09-19 17:31:20|506.61|502.51|506.32|502.22|506.61|502.51|506.27|502.17|20
1632072690000|2021-09-19 17:31:30|506.33|502.23|505.89|501.79|506.33|502.23|505.89|501.79|22
1632072700000|2021-09-19 17:31:40|505.88|501.78|505.74|501.64|506.05|501.95|505.74|501.64|24
1632072710000|2021-09-19 17:31:50|505.73|501.63|505.5|501.4|505.73|501.63|505.49|501.39|16
1632072720000|2021-09-19 17:32:00|505.44|501.34|505.07|500.97|505.44|501.34|505.07|500.97|22
1632072730000|2021-09-19 17:32:10|505.09|500.99|504.95|500.85|505.19|501.09|504.8|500.7|28
1632072740000|2021-09-19 17:32:20|504.94|500.84|504.72|500.62|504.96|500.86|504.71|500.61|16
1632072750000|2021-09-19 17:32:30|504.79|500.69|505.51|501.41|505.57|501.47|504.79|500.69|28
1632072760000|2021-09-19 17:32:40|505.74|501.64|505.33|501.23|505.93|501.83|505.33|501.23|32
1632072770000|2021-09-19 17:32:50|505.3|501.2|505.34|501.24|505.49|501.39|504.97|500.87|31
1632072780000|2021-09-19 17:33:00|505.39|501.29|505.27|501.17|505.41|501.31|505.24|501.14|14
1632072790000|2021-09-19 17:33:10|505.28|501.18|505.63|501.53|505.63|501.53|505.25|501.15|19
1632072800000|2021-09-19 17:33:20|505.68|501.58|506.03|501.93|506.03|501.93|505.67|501.57|16
1632072810000|2021-09-19 17:33:30|506.11|502.01|506.14|502.04|506.14|502.04|506|501.9|26
1632072820000|2021-09-19 17:33:40|506.15|502.05|506.33|502.23|506.38|502.28|506.12|502.02|24
1632072830000|2021-09-19 17:33:50|506.34|502.24|506.3|502.2|506.4|502.3|506.3|502.2|15
1632072840000|2021-09-19 17:34:00|506.29|502.19|505.95|501.85|506.29|502.19|505.95|501.85|20
1632072850000|2021-09-19 17:34:10|505.93|501.83|505.84|501.74|505.95|501.85|505.84|501.74|10
1632072860000|2021-09-19 17:34:20|505.83|501.73|505.82|501.72|505.84|501.74|505.82|501.72|4
1632072870000|2021-09-19 17:34:30|505.81|501.71|505.78|501.68|505.82|501.72|505.77|501.67|16
1632072880000|2021-09-19 17:34:40|505.77|501.67|506.04|501.94|506.04|501.94|505.77|501.67|20
1632072890000|2021-09-19 17:34:50|506.09|501.99|506.27|502.17|506.28|502.18|506.06|501.96|19
1632072900000|2021-09-19 17:35:00|506.29|502.19|506.35|502.25|506.36|502.26|506.29|502.19|15
1632072910000|2021-09-19 17:35:10|506.36|502.26|506.42|502.32|506.42|502.32|506.35|502.25|16
1632072920000|2021-09-19 17:35:20|506.41|502.31|506.48|502.38|506.49|502.39|506.41|502.31|13
1632072930000|2021-09-19 17:35:30|506.5|502.4|506.44|502.34|506.5|502.4|506.42|502.32|9
1632072940000|2021-09-19 17:35:40|506.47|502.37|506.89|502.79|506.89|502.79|506.47|502.37|18
1632072950000|2021-09-19 17:35:50|506.88|502.78|507.16|503.06|507.16|503.06|506.88|502.78|19
1632072960000|2021-09-19 17:36:00|507.13|503.03|507.27|503.17|507.35|503.25|507.13|503.03|26
1632072970000|2021-09-19 17:36:10|507.25|503.15|507.19|503.09|507.25|503.15|507.18|503.08|7
1632072980000|2021-09-19 17:36:20|507.2|503.1|506.94|502.84|507.28|503.18|506.94|502.84|19
1632072990000|2021-09-19 17:36:30|506.93|502.83|506.8|502.7|506.93|502.83|506.8|502.7|7
1632073000000|2021-09-19 17:36:40|506.81|502.71|506.62|502.52|506.82|502.72|506.62|502.52|13
1632073010000|2021-09-19 17:36:50|506.63|502.53|506.96|502.86|506.96|502.86|506.63|502.53|23
1632073020000|2021-09-19 17:37:00|506.97|502.87|507.02|502.92|507.06|502.96|506.97|502.87|10
1632073030000|2021-09-19 17:37:10|507.04|502.94|506.47|502.37|507.06|502.96|506.43|502.33|16
1632073040000|2021-09-19 17:37:20|506.51|502.41|506.3|502.2|506.61|502.51|506.3|502.2|17
1632073050000|2021-09-19 17:37:30|506.23|502.13|506.12|502.02|506.23|502.13|506.12|502.02|12
1632073060000|2021-09-19 17:37:40|506.1|502|505.76|501.66|506.12|502.02|505.76|501.66|16
1632073070000|2021-09-19 17:37:50|505.75|501.65|505.94|501.84|505.94|501.84|505.74|501.64|20
1632073080000|2021-09-19 17:38:00|505.97|501.87|506.34|502.24|506.35|502.25|505.97|501.87|17
1632073090000|2021-09-19 17:38:10|506.35|502.25|506.59|502.49|506.6|502.5|506.33|502.23|14
1632073100000|2021-09-19 17:38:20|506.6|502.5|506.5|502.4|506.65|502.55|506.47|502.37|18
1632073110000|2021-09-19 17:38:30|506.48|502.38|506.57|502.47|506.65|502.55|506.48|502.38|12
1632073120000|2021-09-19 17:38:40|506.56|502.46|506.38|502.28|506.57|502.47|506.38|502.28|16
1632073130000|2021-09-19 17:38:50|506.39|502.29|506.48|502.38|506.48|502.38|506.39|502.29|7
1632073140000|2021-09-19 17:39:00|506.47|502.37|506.47|502.37|506.47|502.37|506.45|502.35|3
1632073150000|2021-09-19 17:39:10|506.48|502.38|506.69|502.59|506.7|502.6|506.48|502.38|15
1632073160000|2021-09-19 17:39:20|506.7|502.6|506.56|502.46|506.7|502.6|506.56|502.46|14
1632073170000|2021-09-19 17:39:30|506.55|502.45|505.97|501.87|506.55|502.45|505.97|501.87|22
1632073180000|2021-09-19 17:39:40|505.98|501.88|505.95|501.85|506|501.9|505.95|501.85|14
1632073190000|2021-09-19 17:39:50|505.94|501.84|505.81|501.71|505.95|501.85|505.8|501.7|20
1632073200000|2021-09-19 17:40:00|505.8|501.7|506.02|501.92|506.06|501.96|505.69|501.59|22
1632073210000|2021-09-19 17:40:10|506.04|501.94|505.96|501.86|506.05|501.95|505.96|501.86|10
1632073220000|2021-09-19 17:40:20|505.97|501.87|506|501.9|506|501.9|505.96|501.86|6
1632073230000|2021-09-19 17:40:30|505.99|501.89|505.98|501.88|506|501.9|505.98|501.88|4
1632073240000|2021-09-19 17:40:40|505.96|501.86|505.83|501.73|505.99|501.89|505.8|501.7|20
1632073250000|2021-09-19 17:40:50|505.84|501.74|506.14|502.04|506.15|502.05|505.83|501.73|17
1632073260000|2021-09-19 17:41:00|506.15|502.05|506.37|502.27|506.37|502.27|506.11|502.01|17
1632073270000|2021-09-19 17:41:10|506.36|502.26|506.47|502.37|506.47|502.37|506.32|502.22|15
1632073280000|2021-09-19 17:41:20|506.45|502.35|506.44|502.34|506.46|502.36|506.44|502.34|4
1632073290000|2021-09-19 17:41:30|506.42|502.32|506.44|502.34|506.46|502.36|506.41|502.31|21
1632073300000|2021-09-19 17:41:40|506.43|502.33|506.75|502.65|506.78|502.68|506.43|502.33|19
1632073310000|2021-09-19 17:41:50|506.69|502.59|506.34|502.24|506.69|502.59|506.31|502.21|18
1632073320000|2021-09-19 17:42:00|506.38|502.28|506.24|502.14|506.38|502.28|506.24|502.14|10
1632073330000|2021-09-19 17:42:10|506.23|502.13|506.14|502.04|506.23|502.13|506.14|502.04|17
1632073340000|2021-09-19 17:42:20|506.15|502.05|506.15|502.05|506.16|502.06|506.14|502.04|5
1632073350000|2021-09-19 17:42:30|506.14|502.04|506|501.9|506.14|502.04|506|501.9|4
1632073360000|2021-09-19 17:42:40|505.97|501.87|505.59|501.49|505.97|501.87|505.58|501.48|19
1632073370000|2021-09-19 17:42:50|505.58|501.48|505.72|501.62|505.78|501.68|505.46|501.36|20
1632073380000|2021-09-19 17:43:00|505.68|501.58|505.49|501.39|505.68|501.58|505.48|501.38|13
1632073390000|2021-09-19 17:43:10|505.5|501.4|505.66|501.56|505.69|501.59|505.5|501.4|23
1632073400000|2021-09-19 17:43:20|505.68|501.58|505.65|501.55|505.68|501.58|505.63|501.53|16
1632073410000|2021-09-19 17:43:30|505.64|501.54|505.73|501.63|505.74|501.64|505.64|501.54|11
1632073420000|2021-09-19 17:43:40|505.74|501.64|505.93|501.83|505.93|501.83|505.74|501.64|8
1632073430000|2021-09-19 17:43:50|505.95|501.85|505.95|501.85|505.96|501.86|505.93|501.83|4
1632073440000|2021-09-19 17:44:00|505.96|501.86|505.95|501.85|505.99|501.89|505.95|501.85|12
1632073450000|2021-09-19 17:44:10|505.96|501.86|505.63|501.53|505.96|501.86|505.63|501.53|19
1632073460000|2021-09-19 17:44:20|505.64|501.54|505.49|501.39|505.64|501.54|505.44|501.34|19
1632073470000|2021-09-19 17:44:30|505.45|501.35|505|500.9|505.46|501.36|504.99|500.89|18
1632073480000|2021-09-19 17:44:40|504.99|500.89|505.17|501.07|505.22|501.12|504.73|500.63|30
1632073490000|2021-09-19 17:44:50|505.16|501.06|504.88|500.78|505.16|501.06|504.81|500.71|26
1632073500000|2021-09-19 17:45:00|504.86|500.76|504.9|500.8|504.9|500.8|504.75|500.65|22
1632073510000|2021-09-19 17:45:10|504.91|500.81|505.32|501.22|505.36|501.26|504.91|500.81|25
1632073520000|2021-09-19 17:45:20|505.33|501.23|505.14|501.04|505.33|501.23|505.13|501.03|14
1632073530000|2021-09-19 17:45:30|505.15|501.05|505.27|501.17|505.27|501.17|505.12|501.02|13
1632073540000|2021-09-19 17:45:40|505.25|501.15|504.97|500.87|505.25|501.15|504.97|500.87|20
1632073550000|2021-09-19 17:45:50|504.98|500.88|504.95|500.85|505.05|500.95|504.91|500.81|16
1632073560000|2021-09-19 17:46:00|504.96|500.86|505.47|501.37|505.47|501.37|504.96|500.86|23
1632073570000|2021-09-19 17:46:10|505.48|501.38|505.51|501.41|505.51|501.41|505.42|501.32|22
1632073580000|2021-09-19 17:46:20|505.57|501.47|505.58|501.48|505.8|501.7|505.57|501.47|14
1632073590000|2021-09-19 17:46:30|505.57|501.47|505.35|501.25|505.57|501.47|505.35|501.25|6
1632073600000|2021-09-19 17:46:40|505.36|501.26|505.54|501.44|505.56|501.46|505.31|501.21|20
1632073610000|2021-09-19 17:46:50|505.53|501.43|505.17|501.07|505.53|501.43|505.17|501.07|17
1632073620000|2021-09-19 17:47:00|505.18|501.08|505.44|501.34|505.44|501.34|505.18|501.08|15
1632073630000|2021-09-19 17:47:10|505.45|501.35|505.71|501.61|505.73|501.63|505.44|501.34|17
1632073640000|2021-09-19 17:47:20|505.69|501.59|505.84|501.74|505.84|501.74|505.59|501.49|15
1632073650000|2021-09-19 17:47:30|505.86|501.76|506.01|501.91|506.02|501.92|505.86|501.76|18
1632073660000|2021-09-19 17:47:40|506.02|501.92|506.44|502.34|506.44|502.34|506.02|501.92|16
1632073670000|2021-09-19 17:47:50|506.45|502.35|505.91|501.81|506.45|502.35|505.86|501.76|22
1632073680000|2021-09-19 17:48:00|505.92|501.82|505.67|501.57|505.92|501.82|505.67|501.57|15
1632073690000|2021-09-19 17:48:10|505.68|501.58|505.65|501.55|505.79|501.69|505.64|501.54|10
1632073700000|2021-09-19 17:48:20|505.64|501.54|505.55|501.45|505.66|501.56|505.5|501.4|13
1632073710000|2021-09-19 17:48:30|505.54|501.44|505.63|501.53|505.63|501.53|505.4|501.3|20
1632073720000|2021-09-19 17:48:40|505.65|501.55|505.49|501.39|505.68|501.58|505.49|501.39|13
1632073730000|2021-09-19 17:48:50|505.5|501.4|505.29|501.19|505.5|501.4|505.27|501.17|14
1632073740000|2021-09-19 17:49:00|505.28|501.18|505.4|501.3|505.47|501.37|505.28|501.18|23
1632073750000|2021-09-19 17:49:10|505.35|501.25|505.05|500.95|505.35|501.25|505.01|500.91|23
1632073760000|2021-09-19 17:49:20|505.04|500.94|505.01|500.91|505.06|500.96|504.93|500.83|23
1632073770000|2021-09-19 17:49:30|505.02|500.92|505.01|500.91|505.06|500.96|504.97|500.87|22
1632073780000|2021-09-19 17:49:40|505|500.9|504.92|500.82|505.05|500.95|504.92|500.82|18
1632073790000|2021-09-19 17:49:50|504.93|500.83|504.99|500.89|504.99|500.89|504.93|500.83|13
1632073800000|2021-09-19 17:50:00|504.97|500.87|505.18|501.08|505.2|501.1|504.97|500.87|18
1632073810000|2021-09-19 17:50:10|505.16|501.06|505.01|500.91|505.16|501.06|504.99|500.89|18
1632073820000|2021-09-19 17:50:20|505|500.9|504.8|500.7|505.01|500.91|504.73|500.63|25
1632073830000|2021-09-19 17:50:30|504.82|500.72|504.9|500.8|504.99|500.89|504.82|500.72|19
1632073840000|2021-09-19 17:50:40|504.89|500.79|505.03|500.93|505.03|500.93|504.86|500.76|12
1632073850000|2021-09-19 17:50:50|505.01|500.91|505.02|500.92|505.03|500.93|505.01|500.91|9
1632073860000|2021-09-19 17:51:00|505.03|500.93|504.93|500.83|505.03|500.93|504.9|500.8|17
1632073870000|2021-09-19 17:51:10|504.91|500.81|504.8|500.7|504.91|500.81|504.78|500.68|10
1632073880000|2021-09-19 17:51:20|504.78|500.68|504.98|500.88|505.01|500.91|504.74|500.64|19
1632073890000|2021-09-19 17:51:30|504.99|500.89|505.04|500.94|505.04|500.94|504.99|500.89|8
1632073900000|2021-09-19 17:51:40|505.03|500.93|504.97|500.87|505.18|501.08|504.97|500.87|15
1632073910000|2021-09-19 17:51:50|504.96|500.86|505.02|500.92|505.03|500.93|504.89|500.79|23
1632073920000|2021-09-19 17:52:00|505|500.9|505.24|501.14|505.24|501.14|504.93|500.83|25
1632073930000|2021-09-19 17:52:10|505.25|501.15|505.19|501.09|505.34|501.24|505.14|501.04|16
1632073940000|2021-09-19 17:52:20|505.14|501.04|505.4|501.3|505.42|501.32|505.14|501.04|14
1632073950000|2021-09-19 17:52:30|505.41|501.31|505.17|501.07|505.41|501.31|505.17|501.07|9
1632073960000|2021-09-19 17:52:40|505.18|501.08|504.95|500.85|505.18|501.08|504.95|500.85|24
1632073970000|2021-09-19 17:52:50|504.94|500.84|505.03|500.93|505.03|500.93|504.93|500.83|8
1632073980000|2021-09-19 17:53:00|505.02|500.92|505.16|501.06|505.16|501.06|505.02|500.92|11
1632073990000|2021-09-19 17:53:10|505.17|501.07|505.34|501.24|505.34|501.24|505.17|501.07|14
1632074000000|2021-09-19 17:53:20|505.35|501.25|505.53|501.43|505.54|501.44|505.34|501.24|14
1632074010000|2021-09-19 17:53:30|505.55|501.45|505.51|501.41|505.56|501.46|505.51|501.41|15
1632074020000|2021-09-19 17:53:40|505.53|501.43|505.53|501.43|505.54|501.44|505.5|501.4|7
1632074030000|2021-09-19 17:53:50|505.54|501.44|505.56|501.46|505.56|501.46|505.53|501.43|15
1632074040000|2021-09-19 17:54:00|505.57|501.47|505.39|501.29|505.6|501.5|505.39|501.29|17
1632074050000|2021-09-19 17:54:10|505.4|501.3|505.43|501.33|505.45|501.35|505.38|501.28|19
1632074060000|2021-09-19 17:54:20|505.45|501.35|505.47|501.37|505.51|501.41|505.45|501.35|10
1632074070000|2021-09-19 17:54:30|505.49|501.39|505.58|501.48|505.58|501.48|505.47|501.37|12
1632074080000|2021-09-19 17:54:40|505.59|501.49|505.63|501.53|505.66|501.56|505.59|501.49|11
1632074090000|2021-09-19 17:54:50|505.61|501.51|505.68|501.58|505.68|501.58|505.59|501.49|11
1632074100000|2021-09-19 17:55:00|505.67|501.57|505.62|501.52|505.67|501.57|505.58|501.48|11
1632074110000|2021-09-19 17:55:10|505.63|501.53|505.71|501.61|505.71|501.61|505.6|501.5|6
1632074120000|2021-09-19 17:55:20|505.72|501.62|505.97|501.87|505.98|501.88|505.71|501.61|21
1632074130000|2021-09-19 17:55:30|505.98|501.88|506.25|502.15|506.25|502.15|505.98|501.88|23
1632074140000|2021-09-19 17:55:40|506.24|502.14|506.5|502.4|506.5|502.4|506.21|502.11|20
1632074150000|2021-09-19 17:55:50|506.51|502.41|506.66|502.56|506.71|502.61|506.51|502.41|25
1632074160000|2021-09-19 17:56:00|506.64|502.54|506.69|502.59|506.69|502.59|506.59|502.49|19
1632074170000|2021-09-19 17:56:10|506.67|502.57|506.46|502.36|506.69|502.59|506.46|502.36|18
1632074180000|2021-09-19 17:56:20|506.44|502.34|506.54|502.44|506.56|502.46|506.42|502.32|15
1632074190000|2021-09-19 17:56:30|506.56|502.46|506.6|502.5|506.6|502.5|506.56|502.46|8
1632074200000|2021-09-19 17:56:40|506.59|502.49|506.6|502.5|506.6|502.5|506.59|502.49|6
1632074210000|2021-09-19 17:56:50|506.62|502.52|506.64|502.54|506.67|502.57|506.61|502.51|19
1632074220000|2021-09-19 17:57:00|506.63|502.53|506.54|502.44|506.63|502.53|506.48|502.38|22
1632074230000|2021-09-19 17:57:10|506.55|502.45|506.55|502.45|506.56|502.46|506.53|502.43|6
1632074240000|2021-09-19 17:57:20|506.54|502.44|506.61|502.51|506.62|502.52|506.53|502.43|15
1632074250000|2021-09-19 17:57:30|506.6|502.5|506.54|502.44|506.61|502.51|506.53|502.43|17
1632074260000|2021-09-19 17:57:40|506.53|502.43|506.45|502.35|506.53|502.43|506.44|502.34|14
1632074270000|2021-09-19 17:57:50|506.46|502.36|506.53|502.43|506.53|502.43|506.45|502.35|10
1632074280000|2021-09-19 17:58:00|506.55|502.45|506.44|502.34|506.55|502.45|506.44|502.34|13
1632074290000|2021-09-19 17:58:10|506.45|502.35|506.45|502.35|506.46|502.36|506.44|502.34|5
1632074300000|2021-09-19 17:58:20|506.46|502.36|506.56|502.46|506.57|502.47|506.46|502.36|12
1632074310000|2021-09-19 17:58:30|506.55|502.45|506.46|502.36|506.55|502.45|506.46|502.36|10
1632074320000|2021-09-19 17:58:40|506.48|502.38|506.48|502.38|506.51|502.41|506.45|502.35|10
1632074330000|2021-09-19 17:58:50|506.5|502.4|506.15|502.05|506.5|502.4|506.15|502.05|17
1632074340000|2021-09-19 17:59:00|506.1|502|506.25|502.15|506.25|502.15|506.1|502|11
1632074350000|2021-09-19 17:59:10|506.26|502.16|506.11|502.01|506.27|502.17|506.11|502.01|20
1632074360000|2021-09-19 17:59:20|506.07|501.97|505.78|501.68|506.07|501.97|505.78|501.68|15
1632074370000|2021-09-19 17:59:30|505.79|501.69|505.7|501.6|505.79|501.69|505.7|501.6|10
1632074380000|2021-09-19 17:59:40|505.69|501.59|505.78|501.68|505.79|501.69|505.69|501.59|10
1632074390000|2021-09-19 17:59:50|505.79|501.69|505.94|501.84|505.96|501.86|505.79|501.69|12
1632074400000|2021-09-19 18:00:00|505.92|501.82|505.8|501.7|505.93|501.83|505.76|501.66|18
1632074410000|2021-09-19 18:00:10|505.79|501.69|505.63|501.53|505.79|501.69|505.62|501.52|13
1632074420000|2021-09-19 18:00:20|505.61|501.51|505.28|501.18|505.61|501.51|505.23|501.13|17
1632074430000|2021-09-19 18:00:30|505.2|501.1|504.99|500.89|505.2|501.1|504.96|500.86|17
1632074440000|2021-09-19 18:00:40|504.98|500.88|504.92|500.82|504.98|500.88|504.86|500.76|13
1632074450000|2021-09-19 18:00:50|504.9|500.8|505.24|501.14|505.24|501.14|504.89|500.79|13
1632074460000|2021-09-19 18:01:00|505.23|501.13|505.16|501.06|505.48|501.38|505.16|501.06|25
1632074470000|2021-09-19 18:01:10|505.15|501.05|505.79|501.69|505.79|501.69|505.15|501.05|20
1632074480000|2021-09-19 18:01:20|505.94|501.84|506.18|502.08|506.18|502.08|505.9|501.8|17
1632074490000|2021-09-19 18:01:30|506.17|502.07|506.44|502.34|506.45|502.35|506.17|502.07|17
1632074500000|2021-09-19 18:01:40|506.46|502.36|506.51|502.41|506.52|502.42|506.44|502.34|14
1632074510000|2021-09-19 18:01:50|506.52|502.42|506.58|502.48|506.58|502.48|506.52|502.42|15
1632074520000|2021-09-19 18:02:00|506.6|502.5|506.47|502.37|506.6|502.5|506.46|502.36|16
1632074530000|2021-09-19 18:02:10|506.46|502.36|507|502.9|507.01|502.91|506.46|502.36|21
1632074540000|2021-09-19 18:02:20|507.01|502.91|507.07|502.97|507.07|502.97|507.01|502.91|12
1632074550000|2021-09-19 18:02:30|507.06|502.96|507|502.9|507.07|502.97|507|502.9|14
1632074560000|2021-09-19 18:02:40|507.02|502.92|506.77|502.67|507.04|502.94|506.77|502.67|19
1632074570000|2021-09-19 18:02:50|506.78|502.68|506.8|502.7|506.8|502.7|506.77|502.67|7
1632074580000|2021-09-19 18:03:00|506.79|502.69|506.24|502.14|506.81|502.71|506.24|502.14|22
1632074590000|2021-09-19 18:03:10|506.25|502.15|505.96|501.86|506.25|502.15|505.96|501.86|16
1632074600000|2021-09-19 18:03:20|505.94|501.84|505.89|501.79|505.94|501.84|505.86|501.76|7
1632074610000|2021-09-19 18:03:30|505.86|501.76|505.81|501.71|505.9|501.8|505.8|501.7|10
1632074620000|2021-09-19 18:03:40|505.8|501.7|505.73|501.63|505.8|501.7|505.73|501.63|5
1632074630000|2021-09-19 18:03:50|505.71|501.61|505.72|501.62|505.73|501.63|505.67|501.57|8
1632074640000|2021-09-19 18:04:00|505.7|501.6|505.68|501.58|505.7|501.6|505.67|501.57|4
1632074650000|2021-09-19 18:04:10|505.67|501.57|505.47|501.37|505.67|501.57|505.46|501.36|10
1632074660000|2021-09-19 18:04:20|505.46|501.36|505.45|501.35|505.46|501.36|505.43|501.33|19
1632074670000|2021-09-19 18:04:30|505.46|501.36|505.49|501.39|505.5|501.4|505.45|501.35|11
1632074680000|2021-09-19 18:04:40|505.5|501.4|505.35|501.25|505.52|501.42|505.32|501.22|18
1632074690000|2021-09-19 18:04:50|505.36|501.26|505.71|501.61|505.72|501.62|505.36|501.26|19
1632074700000|2021-09-19 18:05:00|505.72|501.62|505.56|501.46|505.72|501.62|505.56|501.46|12
1632074710000|2021-09-19 18:05:10|505.57|501.47|505.54|501.44|505.62|501.52|505.54|501.44|11
1632074720000|2021-09-19 18:05:20|505.51|501.41|505.35|501.25|505.51|501.41|505.35|501.25|11
1632074730000|2021-09-19 18:05:30|505.33|501.23|505.43|501.33|505.43|501.33|505.33|501.23|12
1632074740000|2021-09-19 18:05:40|505.42|501.32|505.64|501.54|505.65|501.55|505.42|501.32|20
1632074750000|2021-09-19 18:05:50|505.66|501.56|505.73|501.63|505.84|501.74|505.66|501.56|21
1632074760000|2021-09-19 18:06:00|505.68|501.58|505.69|501.59|505.69|501.59|505.49|501.39|24
1632074770000|2021-09-19 18:06:10|505.7|501.6|506.1|502|506.1|502|505.69|501.59|24
1632074780000|2021-09-19 18:06:20|506.09|501.99|506.1|502|506.12|502.02|506.07|501.97|14
1632074790000|2021-09-19 18:06:30|506.09|501.99|506.42|502.32|506.45|502.35|506.09|501.99|18
1632074800000|2021-09-19 18:06:40|506.43|502.33|506.43|502.33|506.48|502.38|506.42|502.32|18
1632074810000|2021-09-19 18:06:50|506.46|502.36|506.47|502.37|506.58|502.48|506.46|502.36|17
1632074820000|2021-09-19 18:07:00|506.48|502.38|506.57|502.47|506.57|502.47|506.48|502.38|11
1632074830000|2021-09-19 18:07:10|506.58|502.48|506.73|502.63|506.73|502.63|506.58|502.48|18
1632074840000|2021-09-19 18:07:20|506.74|502.64|506.71|502.61|506.82|502.72|506.71|502.61|18
1632074850000|2021-09-19 18:07:30|506.68|502.58|506.32|502.22|506.68|502.58|506.32|502.22|16
1632074860000|2021-09-19 18:07:40|506.3|502.2|506.38|502.28|506.38|502.28|506.18|502.08|18
1632074870000|2021-09-19 18:07:50|506.41|502.31|506.42|502.32|506.46|502.36|506.41|502.31|12
1632074880000|2021-09-19 18:08:00|506.41|502.31|506.46|502.36|506.46|502.36|506.33|502.23|12
1632074890000|2021-09-19 18:08:10|506.45|502.35|506.45|502.35|506.47|502.37|506.44|502.34|7
1632074900000|2021-09-19 18:08:20|506.43|502.33|506.34|502.24|506.43|502.33|506.33|502.23|9
1632074910000|2021-09-19 18:08:30|506.39|502.29|506.47|502.37|506.48|502.38|506.39|502.29|14
1632074920000|2021-09-19 18:08:40|506.48|502.38|507.08|502.98|507.08|502.98|506.43|502.33|13
1632074930000|2021-09-19 18:08:50|507.09|502.99|508.09|503.99|508.27|504.17|507.09|502.99|22
1632074940000|2021-09-19 18:09:00|508.07|503.97|508.3|504.2|508.3|504.2|508.05|503.95|17
1632074950000|2021-09-19 18:09:10|508.33|504.23|508.89|504.79|509.01|504.91|508.33|504.23|25
1632074960000|2021-09-19 18:09:20|508.9|504.8|508.31|504.21|508.94|504.84|508.3|504.2|29
1632074970000|2021-09-19 18:09:30|508.27|504.17|508.04|503.94|508.27|504.17|507.83|503.73|27
1632074980000|2021-09-19 18:09:40|508.05|503.95|508.78|504.68|508.78|504.68|507.99|503.89|21
1632074990000|2021-09-19 18:09:50|508.8|504.7|508.87|504.77|508.88|504.78|508.74|504.64|23
1632075000000|2021-09-19 18:10:00|508.85|504.75|508.75|504.65|508.86|504.76|508.68|504.58|23
1632075010000|2021-09-19 18:10:10|508.76|504.66|508.3|504.2|508.76|504.66|508.3|504.2|23
1632075020000|2021-09-19 18:10:20|508.31|504.21|509|504.9|509.09|504.99|508.31|504.21|23
1632075030000|2021-09-19 18:10:30|508.95|504.85|508.69|504.59|508.95|504.85|508.46|504.36|28
1632075040000|2021-09-19 18:10:40|508.67|504.57|509.16|505.06|509.22|505.12|508.61|504.51|25
1632075050000|2021-09-19 18:10:50|509.19|505.09|508.77|504.67|509.2|505.1|508.73|504.63|30
1632075060000|2021-09-19 18:11:00|508.72|504.62|508.68|504.58|508.72|504.62|508.56|504.46|20
1632075070000|2021-09-19 18:11:10|508.69|504.59|508.78|504.68|508.92|504.82|508.67|504.57|21
1632075080000|2021-09-19 18:11:20|508.74|504.64|508.63|504.53|508.84|504.74|508.53|504.43|27
1632075090000|2021-09-19 18:11:30|508.62|504.52|508.86|504.76|508.86|504.76|508.43|504.33|19
1632075100000|2021-09-19 18:11:40|508.82|504.72|508.74|504.64|508.86|504.76|508.69|504.59|15
1632075110000|2021-09-19 18:11:50|508.73|504.63|508.55|504.45|508.73|504.63|508.54|504.44|14
1632075120000|2021-09-19 18:12:00|508.5|504.4|508.83|504.73|508.83|504.73|508.2|504.1|19
1632075130000|2021-09-19 18:12:10|508.82|504.72|508.69|504.59|508.82|504.72|508.69|504.59|17
1632075140000|2021-09-19 18:12:20|508.68|504.58|508.5|504.4|508.7|504.6|508.41|504.31|20
1632075150000|2021-09-19 18:12:30|508.51|504.41|508.75|504.65|508.75|504.65|508.51|504.41|16
1632075160000|2021-09-19 18:12:40|508.74|504.64|508.81|504.71|508.82|504.72|508.68|504.58|20
1632075170000|2021-09-19 18:12:50|508.9|504.8|508.96|504.86|508.97|504.87|508.83|504.73|18
1632075180000|2021-09-19 18:13:00|508.97|504.87|509.03|504.93|509.17|505.07|508.92|504.82|20
1632075190000|2021-09-19 18:13:10|509.04|504.94|508.83|504.73|509.08|504.98|508.83|504.73|22
1632075200000|2021-09-19 18:13:20|508.75|504.65|508.84|504.74|508.91|504.81|508.56|504.46|21
1632075210000|2021-09-19 18:13:30|508.85|504.75|508.85|504.75|508.93|504.83|508.83|504.73|19
1632075220000|2021-09-19 18:13:40|508.86|504.76|508.77|504.67|508.93|504.83|508.77|504.67|14
1632075230000|2021-09-19 18:13:50|508.81|504.71|508.67|504.57|508.86|504.76|508.67|504.57|14
1632075240000|2021-09-19 18:14:00|508.69|504.59|508.69|504.59|508.71|504.61|508.66|504.56|23
1632075250000|2021-09-19 18:14:10|508.7|504.6|508.93|504.83|509.04|504.94|508.7|504.6|20
1632075260000|2021-09-19 18:14:20|508.94|504.84|509.01|504.91|509.01|504.91|508.91|504.81|13
1632075270000|2021-09-19 18:14:30|509.02|504.92|509.1|505|509.19|505.09|509.02|504.92|24
1632075280000|2021-09-19 18:14:40|509.12|505.02|509.11|505.01|509.14|505.04|509.09|504.99|8
1632075290000|2021-09-19 18:14:50|509.04|504.94|509.05|504.95|509.05|504.95|508.99|504.89|10
1632075300000|2021-09-19 18:15:00|509.04|504.94|508.96|504.86|509.1|505|508.89|504.79|27
1632075310000|2021-09-19 18:15:10|508.97|504.87|508.86|504.76|508.97|504.87|508.86|504.76|20
1632075320000|2021-09-19 18:15:20|508.85|504.75|508.63|504.53|508.85|504.75|508.62|504.52|16
1632075330000|2021-09-19 18:15:30|508.6|504.5|508.47|504.37|508.6|504.5|508.43|504.33|15
1632075340000|2021-09-19 18:15:40|508.48|504.38|508.55|504.45|508.57|504.47|508.47|504.37|17
1632075350000|2021-09-19 18:15:50|508.54|504.44|508.4|504.3|508.54|504.44|508.33|504.23|11
1632075360000|2021-09-19 18:16:00|508.38|504.28|508.22|504.12|508.52|504.42|508.22|504.12|20
1632075370000|2021-09-19 18:16:10|508.21|504.11|508.3|504.2|508.3|504.2|508.21|504.11|5
1632075380000|2021-09-19 18:16:20|508.32|504.22|508.49|504.39|508.52|504.42|508.32|504.22|13
1632075390000|2021-09-19 18:16:30|508.51|504.41|508.57|504.47|508.57|504.47|508.5|504.4|8
1632075400000|2021-09-19 18:16:40|508.59|504.49|508.64|504.54|508.71|504.61|508.59|504.49|16
1632075410000|2021-09-19 18:16:50|508.65|504.55|508.12|504.02|508.65|504.55|508.12|504.02|21
1632075420000|2021-09-19 18:17:00|508.11|504.01|508.02|503.92|508.12|504.02|508.02|503.92|15
1632075430000|2021-09-19 18:17:10|508.03|503.93|508.08|503.98|508.09|503.99|508.03|503.93|8
1632075440000|2021-09-19 18:17:20|508.1|504|508.13|504.03|508.17|504.07|508.07|503.97|14
1632075450000|2021-09-19 18:17:30|508.12|504.02|508.07|503.97|508.12|504.02|508.07|503.97|9
1632075460000|2021-09-19 18:17:40|508.05|503.95|507.97|503.87|508.05|503.95|507.93|503.83|13
1632075470000|2021-09-19 18:17:50|507.96|503.86|507.94|503.84|508|503.9|507.93|503.83|14
1632075480000|2021-09-19 18:18:00|507.96|503.86|507.98|503.88|507.98|503.88|507.95|503.85|3
1632075490000|2021-09-19 18:18:10|507.96|503.86|507.97|503.87|507.97|503.87|507.95|503.85|3
1632075500000|2021-09-19 18:18:20|507.96|503.86|508.1|504|508.11|504.01|507.95|503.85|18
1632075510000|2021-09-19 18:18:30|508.11|504.01|508.08|503.98|508.11|504.01|508.04|503.94|17
1632075520000|2021-09-19 18:18:40|508.06|503.96|507.85|503.75|508.06|503.96|507.85|503.75|13
1632075530000|2021-09-19 18:18:50|507.84|503.74|507.48|503.38|507.84|503.74|507.48|503.38|17
1632075540000|2021-09-19 18:19:00|507.47|503.37|507.41|503.31|507.47|503.37|507.4|503.3|8
1632075550000|2021-09-19 18:19:10|507.43|503.33|507.43|503.33|507.43|503.33|507.42|503.32|3
1632075560000|2021-09-19 18:19:20|507.4|503.3|507.4|503.3|507.41|503.31|507.32|503.22|11
1632075570000|2021-09-19 18:19:30|507.36|503.26|507.62|503.52|507.63|503.53|507.36|503.26|21
1632075580000|2021-09-19 18:19:40|507.63|503.53|508.33|504.23|508.5|504.4|507.62|503.52|20
1632075590000|2021-09-19 18:19:50|508.34|504.24|509.19|505.09|509.36|505.26|508.29|504.19|20
1632075600000|2021-09-19 18:20:00|509.09|504.99|508.79|504.69|509.09|504.99|508.47|504.37|28
1632075610000|2021-09-19 18:20:10|508.8|504.7|508.79|504.69|508.88|504.78|508.7|504.6|17
1632075620000|2021-09-19 18:20:20|508.98|504.88|508.79|504.69|509.11|505.01|508.55|504.45|31
1632075630000|2021-09-19 18:20:30|508.8|504.7|508.47|504.37|508.97|504.87|508.46|504.36|26
1632075640000|2021-09-19 18:20:40|508.46|504.36|508.8|504.7|508.85|504.75|508.46|504.36|19
1632075650000|2021-09-19 18:20:50|508.79|504.69|508.99|504.89|509|504.9|508.79|504.69|20
1632075660000|2021-09-19 18:21:00|508.94|504.84|508.52|504.42|508.94|504.84|508.51|504.41|21
1632075670000|2021-09-19 18:21:10|508.51|504.41|508.9|504.8|509|504.9|508.51|504.41|31
1632075680000|2021-09-19 18:21:20|508.93|504.83|509.12|505.02|509.14|505.04|508.89|504.79|16
1632075690000|2021-09-19 18:21:30|509.11|505.01|508.97|504.87|509.14|505.04|508.93|504.83|15
1632075700000|2021-09-19 18:21:40|508.96|504.86|508.93|504.83|508.97|504.87|508.86|504.76|18
1632075710000|2021-09-19 18:21:50|508.92|504.82|508.96|504.86|508.97|504.87|508.89|504.79|12
1632075720000|2021-09-19 18:22:00|508.98|504.88|508.98|504.88|508.98|504.88|508.92|504.82|13
1632075730000|2021-09-19 18:22:10|508.99|504.89|508.98|504.88|508.99|504.89|508.97|504.87|8
1632075740000|2021-09-19 18:22:20|508.99|504.89|508.93|504.83|509.01|504.91|508.93|504.83|19
1632075750000|2021-09-19 18:22:30|508.94|504.84|509|504.9|509.01|504.91|508.93|504.83|14
1632075760000|2021-09-19 18:22:40|508.98|504.88|509.01|504.91|509.01|504.91|508.96|504.86|16
1632075770000|2021-09-19 18:22:50|509|504.9|508.96|504.86|509.03|504.93|508.91|504.81|16
1632075780000|2021-09-19 18:23:00|508.95|504.85|509.03|504.93|509.03|504.93|508.95|504.85|16
1632075790000|2021-09-19 18:23:10|509.04|504.94|509.03|504.93|509.04|504.94|509.03|504.93|2
1632075800000|2021-09-19 18:23:20|509.04|504.94|509.03|504.93|509.04|504.94|509.03|504.93|2
1632075810000|2021-09-19 18:23:30|509.02|504.92|509.05|504.95|509.06|504.96|509|504.9|11
1632075820000|2021-09-19 18:23:40|509.07|504.97|509.13|505.03|509.16|505.06|509.07|504.97|15
1632075830000|2021-09-19 18:23:50|509.21|505.11|509.36|505.26|509.36|505.26|509.2|505.1|12
1632075840000|2021-09-19 18:24:00|509.37|505.27|509.38|505.28|509.39|505.29|509.36|505.26|14
1632075850000|2021-09-19 18:24:10|509.39|505.29|509.39|505.29|509.4|505.3|509.38|505.28|10
1632075860000|2021-09-19 18:24:20|509.4|505.3|509.68|505.58|509.72|505.62|509.4|505.3|20
1632075870000|2021-09-19 18:24:30|509.7|505.6|509.74|505.64|509.75|505.65|509.7|505.6|11
1632075880000|2021-09-19 18:24:40|509.71|505.61|509.89|505.79|509.89|505.79|509.71|505.61|13
1632075890000|2021-09-19 18:24:50|509.87|505.77|509.89|505.79|509.9|505.8|509.84|505.74|14
1632075900000|2021-09-19 18:25:00|509.88|505.78|509.74|505.64|509.88|505.78|509.74|505.64|15
1632075910000|2021-09-19 18:25:10|509.75|505.65|509.76|505.66|509.76|505.66|509.72|505.62|12
1632075920000|2021-09-19 18:25:20|509.85|505.75|509.77|505.67|509.85|505.75|509.77|505.67|8
1632075930000|2021-09-19 18:25:30|509.76|505.66|509.81|505.71|509.82|505.72|509.71|505.61|17
1632075940000|2021-09-19 18:25:40|509.83|505.73|509.79|505.69|509.89|505.79|509.79|505.69|13
1632075950000|2021-09-19 18:25:50|509.8|505.7|509.98|505.88|510|505.9|509.76|505.66|18
1632075960000|2021-09-19 18:26:00|509.99|505.89|510.02|505.92|510.02|505.92|509.96|505.86|14
1632075970000|2021-09-19 18:26:10|510.03|505.93|510.18|506.08|510.18|506.08|510.03|505.93|19
1632075980000|2021-09-19 18:26:20|510.2|506.1|510.25|506.15|510.25|506.15|510.2|506.1|9
1632075990000|2021-09-19 18:26:30|510.28|506.18|510.33|506.23|510.33|506.23|510.27|506.17|14
1632076000000|2021-09-19 18:26:40|510.32|506.22|510.38|506.28|510.38|506.28|510.24|506.14|15
1632076010000|2021-09-19 18:26:50|510.39|506.29|510.44|506.34|510.47|506.37|510.38|506.28|21
1632076020000|2021-09-19 18:27:00|510.47|506.37|510.43|506.33|510.47|506.37|510.41|506.31|16
1632076030000|2021-09-19 18:27:10|510.44|506.34|510.52|506.42|510.53|506.43|510.43|506.33|10
1632076040000|2021-09-19 18:27:20|510.53|506.43|510.45|506.35|510.54|506.44|510.44|506.34|9
1632076050000|2021-09-19 18:27:30|510.42|506.32|510.51|506.41|510.52|506.42|510.38|506.28|18
1632076060000|2021-09-19 18:27:40|510.5|506.4|510.53|506.43|510.53|506.43|510.47|506.37|17
1632076070000|2021-09-19 18:27:50|510.51|506.41|510.53|506.43|510.53|506.43|510.46|506.36|11
1632076080000|2021-09-19 18:28:00|510.52|506.42|510.4|506.3|510.53|506.43|510.39|506.29|15
1632076090000|2021-09-19 18:28:10|510.41|506.31|510.4|506.3|510.45|506.35|510.38|506.28|16
1632076100000|2021-09-19 18:28:20|510.39|506.29|510.46|506.36|510.5|506.4|510.39|506.29|13
1632076110000|2021-09-19 18:28:30|510.47|506.37|510.51|506.41|510.51|506.41|510.47|506.37|11
1632076120000|2021-09-19 18:28:40|510.5|506.4|510.51|506.41|510.51|506.41|510.47|506.37|14
1632076130000|2021-09-19 18:28:50|510.5|506.4|510.51|506.41|510.51|506.41|510.47|506.37|8
1632076140000|2021-09-19 18:29:00|510.54|506.44|510.61|506.51|510.61|506.51|510.54|506.44|10
1632076150000|2021-09-19 18:29:10|510.7|506.6|510.8|506.7|510.83|506.73|510.7|506.6|19
1632076160000|2021-09-19 18:29:20|510.78|506.68|510.89|506.79|510.9|506.8|510.78|506.68|19
1632076170000|2021-09-19 18:29:30|510.88|506.78|510.82|506.72|510.91|506.81|510.82|506.72|19
1632076180000|2021-09-19 18:29:40|510.81|506.71|510.89|506.79|510.89|506.79|510.81|506.71|9
1632076190000|2021-09-19 18:29:50|510.9|506.8|510.91|506.81|510.91|506.81|510.88|506.78|16
1632076200000|2021-09-19 18:30:00|510.9|506.8|510.91|506.81|510.91|506.81|510.9|506.8|4
1632076210000|2021-09-19 18:30:10|510.92|506.82|510.91|506.81|510.92|506.82|510.91|506.81|4
1632076220000|2021-09-19 18:30:20|510.92|506.82|511.21|507.11|511.21|507.11|510.92|506.82|14
1632076230000|2021-09-19 18:30:30|511.27|507.17|511.11|507.01|511.29|507.19|511.11|507.01|11
1632076240000|2021-09-19 18:30:40|511.13|507.03|511.33|507.23|511.33|507.23|511.13|507.03|8
1632076250000|2021-09-19 18:30:50|511.34|507.24|511.52|507.42|511.76|507.66|511.34|507.24|27
1632076260000|2021-09-19 18:31:00|511.51|507.41|511.55|507.45|511.75|507.65|511.49|507.39|26
1632076270000|2021-09-19 18:31:10|511.62|507.52|511.88|507.78|511.93|507.83|511.6|507.5|20
1632076280000|2021-09-19 18:31:20|511.82|507.72|511.81|507.71|511.85|507.75|511.81|507.71|18
1632076290000|2021-09-19 18:31:30|511.77|507.67|511.58|507.48|511.77|507.67|511.58|507.48|15
1632076300000|2021-09-19 18:31:40|511.59|507.49|511.66|507.56|511.7|507.6|511.52|507.42|27
1632076310000|2021-09-19 18:31:50|511.67|507.57|511.98|507.88|511.99|507.89|511.67|507.57|27
1632076320000|2021-09-19 18:32:00|511.99|507.89|511.92|507.82|512.02|507.92|511.82|507.72|25
1632076330000|2021-09-19 18:32:10|511.91|507.81|511.96|507.86|511.96|507.86|511.91|507.81|17
1632076340000|2021-09-19 18:32:20|511.97|507.87|512.12|508.02|512.14|508.04|511.97|507.87|16
1632076350000|2021-09-19 18:32:30|512.16|508.06|512.28|508.18|512.31|508.21|512.16|508.06|24
1632076360000|2021-09-19 18:32:40|512.27|508.17|512.08|507.98|512.29|508.19|512.08|507.98|19
1632076370000|2021-09-19 18:32:50|512.07|507.97|512.09|507.99|512.11|508.01|512.06|507.96|14
1632076380000|2021-09-19 18:33:00|512.1|508|512.08|507.98|512.1|508|512.03|507.93|20
1632076390000|2021-09-19 18:33:10|512.07|507.97|511.8|507.7|512.07|507.97|511.79|507.69|20
1632076400000|2021-09-19 18:33:20|511.82|507.72|511.66|507.56|511.83|507.73|511.55|507.45|22
1632076410000|2021-09-19 18:33:30|511.65|507.55|511.9|507.8|511.91|507.81|511.62|507.52|24
1632076420000|2021-09-19 18:33:40|511.91|507.81|512.05|507.95|512.05|507.95|511.91|507.81|21
1632076430000|2021-09-19 18:33:50|512.08|507.98|512.24|508.14|512.24|508.14|512.08|507.98|15
1632076440000|2021-09-19 18:34:00|512.28|508.18|512.14|508.04|512.29|508.19|512.12|508.02|17
1632076450000|2021-09-19 18:34:10|512.15|508.05|512.3|508.2|512.3|508.2|512.12|508.02|14
1632076460000|2021-09-19 18:34:20|512.26|508.16|512.42|508.32|512.42|508.32|512.25|508.15|8
1632076470000|2021-09-19 18:34:30|512.45|508.35|512.43|508.33|512.62|508.52|512.42|508.32|16
1632076480000|2021-09-19 18:34:40|512.42|508.32|512.28|508.18|512.43|508.33|512.26|508.16|13
1632076490000|2021-09-19 18:34:50|512.3|508.2|512.41|508.31|512.41|508.31|512.3|508.2|8
1632076500000|2021-09-19 18:35:00|512.4|508.3|512.24|508.14|512.4|508.3|512.24|508.14|20
1632076510000|2021-09-19 18:35:10|512.2|508.1|512.08|507.98|512.2|508.1|512.08|507.98|12
1632076520000|2021-09-19 18:35:20|512.02|507.92|512.05|507.95|512.05|507.95|512.02|507.92|7
1632076530000|2021-09-19 18:35:30|512.04|507.94|512.06|507.96|512.08|507.98|512.04|507.94|6
1632076540000|2021-09-19 18:35:40|512.08|507.98|512.25|508.15|512.25|508.15|512.06|507.96|15
1632076550000|2021-09-19 18:35:50|512.24|508.14|512.31|508.21|512.38|508.28|512.23|508.13|13
1632076560000|2021-09-19 18:36:00|512.32|508.22|512.3|508.2|512.32|508.22|512.3|508.2|7
1632076570000|2021-09-19 18:36:10|512.32|508.22|512.24|508.14|512.34|508.24|512.24|508.14|8
1632076580000|2021-09-19 18:36:20|512.21|508.11|512.13|508.03|512.22|508.12|512.12|508.02|9
1632076590000|2021-09-19 18:36:30|512.12|508.02|512.13|508.03|512.14|508.04|512.12|508.02|8
1632076600000|2021-09-19 18:36:40|512.14|508.04|512|507.9|512.14|508.04|511.96|507.86|17
1632076610000|2021-09-19 18:36:50|511.99|507.89|511.95|507.85|511.99|507.89|511.95|507.85|4
1632076620000|2021-09-19 18:37:00|511.97|507.87|511.9|507.8|511.97|507.87|511.9|507.8|6
1632076630000|2021-09-19 18:37:10|511.87|507.77|511.86|507.76|511.9|507.8|511.86|507.76|6
1632076640000|2021-09-19 18:37:20|511.87|507.77|512.22|508.12|512.22|508.12|511.87|507.77|18
1632076650000|2021-09-19 18:37:30|512.23|508.13|512.03|507.93|512.26|508.16|512.02|507.92|14
1632076660000|2021-09-19 18:37:40|512.04|507.94|512.07|507.97|512.07|507.97|512.03|507.93|7
1632076670000|2021-09-19 18:37:50|512.06|507.96|512.06|507.96|512.08|507.98|512.06|507.96|8
1632076680000|2021-09-19 18:38:00|512.05|507.95|512.09|507.99|512.1|508|512.05|507.95|14
1632076690000|2021-09-19 18:38:10|512.07|507.97|512.37|508.27|512.37|508.27|512.07|507.97|17
1632076700000|2021-09-19 18:38:20|512.41|508.31|512.27|508.17|512.41|508.31|512.27|508.17|7
1632076710000|2021-09-19 18:38:30|512.29|508.19|512.1|508|512.29|508.19|512.1|508|12
1632076720000|2021-09-19 18:38:40|512.11|508.01|512.08|507.98|512.21|508.11|512.08|507.98|16
1632076730000|2021-09-19 18:38:50|512.07|507.97|512.17|508.07|512.17|508.07|512.07|507.97|13
1632076740000|2021-09-19 18:39:00|512.15|508.05|512.17|508.07|512.17|508.07|512.15|508.05|4
1632076750000|2021-09-19 18:39:10|512.16|508.06|512.16|508.06|512.17|508.07|512.14|508.04|5
1632076760000|2021-09-19 18:39:20|512.15|508.05|512.19|508.09|512.19|508.09|512.15|508.05|6
1632076770000|2021-09-19 18:39:30|512.24|508.14|512.37|508.27|512.37|508.27|512.24|508.14|11
1632076780000|2021-09-19 18:39:40|512.36|508.26|512.28|508.18|512.36|508.26|512.25|508.15|11
1632076790000|2021-09-19 18:39:50|512.25|508.15|512.25|508.15|512.28|508.18|512.24|508.14|9
1632076800000|2021-09-19 18:40:00|512.24|508.14|512.21|508.11|512.24|508.14|512.21|508.11|4
1632076810000|2021-09-19 18:40:10|512.23|508.13|512.17|508.07|512.23|508.13|512.15|508.05|11
1632076820000|2021-09-19 18:40:20|512.12|508.02|512.05|507.95|512.14|508.04|512.01|507.91|16
1632076830000|2021-09-19 18:40:30|512.09|507.99|512.08|507.98|512.1|508|512.07|507.97|5
1632076840000|2021-09-19 18:40:40|512.07|507.97|512.02|507.92|512.07|507.97|511.95|507.85|16
1632076850000|2021-09-19 18:40:50|512.01|507.91|512.04|507.94|512.04|507.94|512.01|507.91|3
1632076860000|2021-09-19 18:41:00|512.05|507.95|511.95|507.85|512.07|507.97|511.95|507.85|7
1632076870000|2021-09-19 18:41:10|511.98|507.88|511.98|507.88|512|507.9|511.97|507.87|10
1632076880000|2021-09-19 18:41:20|511.96|507.86|511.95|507.85|511.97|507.87|511.94|507.84|16
1632076890000|2021-09-19 18:41:30|511.96|507.86|511.96|507.86|511.96|507.86|511.94|507.84|5
1632076900000|2021-09-19 18:41:40|511.97|507.87|511.98|507.88|511.99|507.89|511.95|507.85|14
1632076910000|2021-09-19 18:41:50|511.99|507.89|511.97|507.87|512.01|507.91|511.97|507.87|11
1632076920000|2021-09-19 18:42:00|511.98|507.88|511.99|507.89|512.01|507.91|511.96|507.86|16
1632076930000|2021-09-19 18:42:10|512|507.9|512.11|508.01|512.17|508.07|512|507.9|16
1632076940000|2021-09-19 18:42:20|512.1|508|512.1|508|512.1|508|512.1|508|1
1632076950000|2021-09-19 18:42:30|512.11|508.01|512.13|508.03|512.17|508.07|512.11|508.01|8
1632076960000|2021-09-19 18:42:40|512.12|508.02|512.19|508.09|512.21|508.11|512.12|508.02|10
1632076970000|2021-09-19 18:42:50|512.2|508.1|512.03|507.93|512.2|508.1|512.03|507.93|16
1632076980000|2021-09-19 18:43:00|512.02|507.92|511.82|507.72|512.02|507.92|511.78|507.68|23
1632076990000|2021-09-19 18:43:10|511.75|507.65|511.94|507.84|511.96|507.86|511.75|507.65|14
1632077000000|2021-09-19 18:43:20|511.93|507.83|511.94|507.84|511.97|507.87|511.91|507.81|14
1632077010000|2021-09-19 18:43:30|511.93|507.83|511.77|507.67|511.93|507.83|511.76|507.66|13
1632077020000|2021-09-19 18:43:40|511.76|507.66|511.76|507.66|511.76|507.66|511.76|507.66|1
1632077030000|2021-09-19 18:43:50|511.77|507.67|511.73|507.63|511.81|507.71|511.73|507.63|16
1632077040000|2021-09-19 18:44:00|511.72|507.62|511.46|507.36|511.72|507.62|511.46|507.36|19
1632077050000|2021-09-19 18:44:10|511.47|507.37|511.32|507.22|511.47|507.37|511.32|507.22|7
1632077060000|2021-09-19 18:44:20|511.29|507.19|511.15|507.05|511.31|507.21|511.13|507.03|14
1632077070000|2021-09-19 18:44:30|511.14|507.04|511.27|507.17|511.27|507.17|511.12|507.02|20
1632077080000|2021-09-19 18:44:40|511.31|507.21|511.42|507.32|511.42|507.32|511.3|507.2|13
1632077090000|2021-09-19 18:44:50|511.4|507.3|511.54|507.44|511.54|507.44|511.4|507.3|16
1632077100000|2021-09-19 18:45:00|511.53|507.43|511.53|507.43|511.54|507.44|511.51|507.41|12
1632077110000|2021-09-19 18:45:10|511.54|507.44|511.54|507.44|511.71|507.61|511.53|507.43|16
1632077120000|2021-09-19 18:45:20|511.58|507.48|511.55|507.45|511.58|507.48|511.55|507.45|4
1632077130000|2021-09-19 18:45:30|511.56|507.46|511.24|507.14|511.56|507.46|511.24|507.14|22
1632077140000|2021-09-19 18:45:40|511.23|507.13|511.32|507.22|511.34|507.24|511.23|507.13|15
1632077150000|2021-09-19 18:45:50|511.33|507.23|511.33|507.23|511.35|507.25|511.31|507.21|15
1632077160000|2021-09-19 18:46:00|511.34|507.24|511.4|507.3|511.41|507.31|511.33|507.23|19
1632077170000|2021-09-19 18:46:10|511.42|507.32|511.26|507.16|511.43|507.33|511.24|507.14|21
1632077180000|2021-09-19 18:46:20|511.25|507.15|511.25|507.15|511.29|507.19|511.22|507.12|13
1632077190000|2021-09-19 18:46:30|511.28|507.18|511.23|507.13|511.28|507.18|511.23|507.13|23
1632077200000|2021-09-19 18:46:40|511.24|507.14|511.4|507.3|511.41|507.31|511.23|507.13|17
1632077210000|2021-09-19 18:46:50|511.42|507.32|511.18|507.08|511.42|507.32|511.16|507.06|19
1632077220000|2021-09-19 18:47:00|511.17|507.07|511.37|507.27|511.37|507.27|511.16|507.06|20
1632077230000|2021-09-19 18:47:10|511.38|507.28|511.63|507.53|511.64|507.54|511.38|507.28|16
1632077240000|2021-09-19 18:47:20|511.64|507.54|511.67|507.57|511.7|507.6|511.63|507.53|13
1632077250000|2021-09-19 18:47:30|511.68|507.58|511.68|507.58|511.7|507.6|511.67|507.57|18
1632077260000|2021-09-19 18:47:40|511.69|507.59|511.66|507.56|511.7|507.6|511.66|507.56|12
1632077270000|2021-09-19 18:47:50|511.67|507.57|511.64|507.54|511.68|507.58|511.63|507.53|13
1632077280000|2021-09-19 18:48:00|511.62|507.52|511.56|507.46|511.62|507.52|511.47|507.37|21
1632077290000|2021-09-19 18:48:10|511.54|507.44|511.52|507.42|511.55|507.45|511.52|507.42|13
1632077300000|2021-09-19 18:48:20|511.55|507.45|511.57|507.47|511.57|507.47|511.54|507.44|9
1632077310000|2021-09-19 18:48:30|511.59|507.49|511.4|507.3|511.59|507.49|511.38|507.28|16
1632077320000|2021-09-19 18:48:40|511.36|507.26|511.48|507.38|511.48|507.38|511.31|507.21|13
1632077330000|2021-09-19 18:48:50|511.46|507.36|511.41|507.31|511.46|507.36|511.4|507.3|8
1632077340000|2021-09-19 18:49:00|511.43|507.33|511.65|507.55|511.69|507.59|511.41|507.31|20
1632077350000|2021-09-19 18:49:10|511.66|507.56|511.49|507.39|511.68|507.58|511.49|507.39|10
1632077360000|2021-09-19 18:49:20|511.5|507.4|511.31|507.21|511.5|507.4|511.31|507.21|25
1632077370000|2021-09-19 18:49:30|511.27|507.17|511.15|507.05|511.27|507.17|511.15|507.05|6
1632077380000|2021-09-19 18:49:40|511.14|507.04|511.26|507.16|511.27|507.17|511.14|507.04|14
1632077390000|2021-09-19 18:49:50|511.27|507.17|511.25|507.15|511.27|507.17|511.24|507.14|12
1632077400000|2021-09-19 18:50:00|511.26|507.16|511.26|507.16|511.29|507.19|511.23|507.13|14
1632077410000|2021-09-19 18:50:10|511.27|507.17|511.64|507.54|511.67|507.57|511.27|507.17|20
1632077420000|2021-09-19 18:50:20|511.68|507.58|511.49|507.39|511.77|507.67|511.49|507.39|27
1632077430000|2021-09-19 18:50:30|511.47|507.37|511.43|507.33|511.5|507.4|511.43|507.33|13
1632077440000|2021-09-19 18:50:40|511.4|507.3|511.46|507.36|511.46|507.36|511.39|507.29|13
1632077450000|2021-09-19 18:50:50|511.45|507.35|511.12|507.02|511.45|507.35|511.12|507.02|11
1632077460000|2021-09-19 18:51:00|511.11|507.01|511.09|506.99|511.12|507.02|511.08|506.98|12
1632077470000|2021-09-19 18:51:10|511.08|506.98|511.04|506.94|511.09|506.99|511|506.9|18
1632077480000|2021-09-19 18:51:20|511.02|506.92|511.25|507.15|511.31|507.21|511.02|506.92|19
1632077490000|2021-09-19 18:51:30|511.26|507.16|511.28|507.18|511.28|507.18|511.22|507.12|21
1632077500000|2021-09-19 18:51:40|511.26|507.16|511.21|507.11|511.28|507.18|511.21|507.11|10
1632077510000|2021-09-19 18:51:50|511.22|507.12|511.3|507.2|511.3|507.2|511.2|507.1|13
1632077520000|2021-09-19 18:52:00|511.29|507.19|511.15|507.05|511.29|507.19|511.15|507.05|18
1632077530000|2021-09-19 18:52:10|511.14|507.04|511.14|507.04|511.15|507.05|511.14|507.04|3
1632077540000|2021-09-19 18:52:20|511.15|507.05|511.18|507.08|511.18|507.08|511.11|507.01|13
1632077550000|2021-09-19 18:52:30|511.17|507.07|511.13|507.03|511.21|507.11|511.13|507.03|20
1632077560000|2021-09-19 18:52:40|511.12|507.02|511.1|507|511.12|507.02|511.02|506.92|12
1632077570000|2021-09-19 18:52:50|511.09|506.99|511.21|507.11|511.21|507.11|511.09|506.99|13
1632077580000|2021-09-19 18:53:00|511.2|507.1|511.11|507.01|511.21|507.11|511.11|507.01|19
1632077590000|2021-09-19 18:53:10|511.12|507.02|511.18|507.08|511.18|507.08|511.11|507.01|10
1632077600000|2021-09-19 18:53:20|511.19|507.09|511.29|507.19|511.29|507.19|511.19|507.09|18
1632077610000|2021-09-19 18:53:30|511.3|507.2|511.24|507.14|511.37|507.27|511.24|507.14|23
1632077620000|2021-09-19 18:53:40|511.23|507.13|511.1|507|511.23|507.13|511.08|506.98|11
1632077630000|2021-09-19 18:53:50|511.11|507.01|511.18|507.08|511.19|507.09|511.1|507|22
1632077640000|2021-09-19 18:54:00|511.19|507.09|511.27|507.17|511.28|507.18|511.18|507.08|20
1632077650000|2021-09-19 18:54:10|511.26|507.16|511.29|507.19|511.29|507.19|511.25|507.15|14
1632077660000|2021-09-19 18:54:20|511.3|507.2|511.49|507.39|511.49|507.39|511.3|507.2|19
1632077670000|2021-09-19 18:54:30|511.48|507.38|511.49|507.39|511.49|507.39|511.43|507.33|15
1632077680000|2021-09-19 18:54:40|511.5|507.4|511.44|507.34|511.5|507.4|511.44|507.34|18
1632077690000|2021-09-19 18:54:50|511.45|507.35|511.49|507.39|511.49|507.39|511.44|507.34|16
1632077700000|2021-09-19 18:55:00|511.47|507.37|511.77|507.67|511.77|507.67|511.47|507.37|21
1632077710000|2021-09-19 18:55:10|511.79|507.69|511.8|507.7|511.81|507.71|511.77|507.67|12
1632077720000|2021-09-19 18:55:20|511.79|507.69|511.72|507.62|511.79|507.69|511.72|507.62|11
1632077730000|2021-09-19 18:55:30|511.73|507.63|511.68|507.58|511.74|507.64|511.65|507.55|21
1632077740000|2021-09-19 18:55:40|511.69|507.59|511.7|507.6|511.71|507.61|511.68|507.58|17
1632077750000|2021-09-19 18:55:50|511.71|507.61|511.69|507.59|511.71|507.61|511.69|507.59|8
1632077760000|2021-09-19 18:56:00|511.7|507.6|511.89|507.79|511.9|507.8|511.7|507.6|13
1632077770000|2021-09-19 18:56:10|511.88|507.78|511.84|507.74|511.89|507.79|511.83|507.73|13
1632077780000|2021-09-19 18:56:20|511.85|507.75|511.86|507.76|511.87|507.77|511.81|507.71|18
1632077790000|2021-09-19 18:56:30|511.84|507.74|511.71|507.61|511.85|507.75|511.71|507.61|21
1632077800000|2021-09-19 18:56:40|511.7|507.6|511.6|507.5|511.72|507.62|511.59|507.49|15
1632077810000|2021-09-19 18:56:50|511.61|507.51|511.65|507.55|511.66|507.56|511.59|507.49|18
1632077820000|2021-09-19 18:57:00|511.64|507.54|511.6|507.5|511.66|507.56|511.59|507.49|12
1632077830000|2021-09-19 18:57:10|511.59|507.49|511.48|507.38|511.59|507.49|511.46|507.36|16
1632077840000|2021-09-19 18:57:20|511.49|507.39|511.61|507.51|511.61|507.51|511.48|507.38|23
1632077850000|2021-09-19 18:57:30|511.6|507.5|511.58|507.48|511.62|507.52|511.57|507.47|19
1632077860000|2021-09-19 18:57:40|511.57|507.47|511.38|507.28|511.57|507.47|511.32|507.22|27
1632077870000|2021-09-19 18:57:50|511.4|507.3|511.45|507.35|511.49|507.39|511.4|507.3|23
1632077880000|2021-09-19 18:58:00|511.46|507.36|511.31|507.21|511.46|507.36|511.31|507.21|18
1632077890000|2021-09-19 18:58:10|511.32|507.22|511.31|507.21|511.34|507.24|511.31|507.21|7
1632077900000|2021-09-19 18:58:20|511.29|507.19|511.21|507.11|511.3|507.2|511.21|507.11|6
1632077910000|2021-09-19 18:58:30|511.23|507.13|511.3|507.2|511.31|507.21|511.21|507.11|15
1632077920000|2021-09-19 18:58:40|511.29|507.19|511.18|507.08|511.3|507.2|511.18|507.08|13
1632077930000|2021-09-19 18:58:50|511.17|507.07|511.08|506.98|511.17|507.07|511.07|506.97|4
1632077940000|2021-09-19 18:59:00|511.06|506.96|511.03|506.93|511.09|506.99|511.03|506.93|15
1632077950000|2021-09-19 18:59:10|511.05|506.95|510.8|506.7|511.05|506.95|510.8|506.7|28
1632077960000|2021-09-19 18:59:20|510.81|506.71|510.88|506.78|510.9|506.8|510.8|506.7|13
1632077970000|2021-09-19 18:59:30|510.9|506.8|510.86|506.76|510.9|506.8|510.85|506.75|9
1632077980000|2021-09-19 18:59:40|510.85|506.75|510.87|506.77|510.87|506.77|510.85|506.75|5
1632077990000|2021-09-19 18:59:50|510.88|506.78|511|506.9|511|506.9|510.87|506.77|14
1632078000000|2021-09-19 19:00:00|511.03|506.93|510.91|506.81|511.03|506.93|510.9|506.8|18
1632078010000|2021-09-19 19:00:10|510.87|506.77|510.9|506.8|510.9|506.8|510.87|506.77|8
1632078020000|2021-09-19 19:00:20|510.88|506.78|510.86|506.76|510.92|506.82|510.86|506.76|14
1632078030000|2021-09-19 19:00:30|510.87|506.77|510.4|506.3|510.89|506.79|510.29|506.19|24
1632078040000|2021-09-19 19:00:40|510.44|506.34|510.52|506.42|510.56|506.46|510.44|506.34|20
1632078050000|2021-09-19 19:00:50|510.51|506.41|510.62|506.52|510.66|506.56|510.5|506.4|13
1632078060000|2021-09-19 19:01:00|510.63|506.53|510.77|506.67|510.86|506.76|510.63|506.53|20
1632078070000|2021-09-19 19:01:10|510.78|506.68|510.81|506.71|510.83|506.73|510.76|506.66|13
1632078080000|2021-09-19 19:01:20|510.8|506.7|510.78|506.68|510.82|506.72|510.78|506.68|17
1632078090000|2021-09-19 19:01:30|510.73|506.63|510.64|506.54|510.74|506.64|510.64|506.54|15
1632078100000|2021-09-19 19:01:40|510.63|506.53|510.84|506.74|510.84|506.74|510.63|506.53|16
1632078110000|2021-09-19 19:01:50|510.86|506.76|510.79|506.69|510.86|506.76|510.79|506.69|12
1632078120000|2021-09-19 19:02:00|510.8|506.7|510.82|506.72|510.82|506.72|510.77|506.67|15
1632078130000|2021-09-19 19:02:10|510.8|506.7|510.78|506.68|510.82|506.72|510.78|506.68|10
1632078140000|2021-09-19 19:02:20|510.79|506.69|511.14|507.04|511.14|507.04|510.79|506.69|21
1632078150000|2021-09-19 19:02:30|511.19|507.09|511.19|507.09|511.19|507.09|511.19|507.09|1
1632078160000|2021-09-19 19:02:40|511.2|507.1|511.28|507.18|511.28|507.18|511.2|507.1|15
1632078170000|2021-09-19 19:02:50|511.29|507.19|511.28|507.18|511.3|507.2|511.27|507.17|12
1632078180000|2021-09-19 19:03:00|511.27|507.17|511.24|507.14|511.28|507.18|511.24|507.14|9
1632078190000|2021-09-19 19:03:10|511.25|507.15|511.27|507.17|511.27|507.17|511.2|507.1|11
1632078200000|2021-09-19 19:03:20|511.26|507.16|511.24|507.14|511.27|507.17|511.24|507.14|10
1632078210000|2021-09-19 19:03:30|511.25|507.15|511.3|507.2|511.3|507.2|511.25|507.15|8
1632078220000|2021-09-19 19:03:40|511.29|507.19|511.32|507.22|511.34|507.24|511.28|507.18|7
1632078230000|2021-09-19 19:03:50|511.31|507.21|511.32|507.22|511.32|507.22|511.31|507.21|2
1632078240000|2021-09-19 19:04:00|511.33|507.23|511.34|507.24|511.34|507.24|511.32|507.22|7
1632078250000|2021-09-19 19:04:10|511.33|507.23|511.49|507.39|511.51|507.41|511.33|507.23|22
1632078260000|2021-09-19 19:04:20|511.51|507.41|511.35|507.25|511.61|507.51|511.27|507.17|22
1632078270000|2021-09-19 19:04:30|511.36|507.26|511.45|507.35|511.47|507.37|511.36|507.26|9
1632078280000|2021-09-19 19:04:40|511.44|507.34|511.32|507.22|511.45|507.35|511.32|507.22|16
1632078290000|2021-09-19 19:04:50|511.33|507.23|511.2|507.1|511.33|507.23|511.19|507.09|10
1632078300000|2021-09-19 19:05:00|511.22|507.12|510.92|506.82|511.22|507.12|510.92|506.82|18
1632078310000|2021-09-19 19:05:10|510.91|506.81|510.71|506.61|510.92|506.82|510.71|506.61|18
1632078320000|2021-09-19 19:05:20|510.72|506.62|510.7|506.6|510.72|506.62|510.69|506.59|9
1632078330000|2021-09-19 19:05:30|510.69|506.59|510.8|506.7|510.8|506.7|510.68|506.58|17
1632078340000|2021-09-19 19:05:40|510.77|506.67|510.78|506.68|510.78|506.68|510.76|506.66|3
1632078350000|2021-09-19 19:05:50|510.76|506.66|510.78|506.68|510.78|506.68|510.76|506.66|2
1632078360000|2021-09-19 19:06:00|510.77|506.67|510.78|506.68|510.8|506.7|510.76|506.66|10
1632078370000|2021-09-19 19:06:10|510.79|506.69|510.78|506.68|510.81|506.71|510.78|506.68|6
1632078380000|2021-09-19 19:06:20|510.79|506.69|510.78|506.68|510.8|506.7|510.77|506.67|8
1632078390000|2021-09-19 19:06:30|510.8|506.7|510.8|506.7|510.81|506.71|510.78|506.68|9
1632078400000|2021-09-19 19:06:40|510.81|506.71|510.81|506.71|510.82|506.72|510.79|506.69|15
1632078410000|2021-09-19 19:06:50|510.83|506.73|510.98|506.88|511|506.9|510.83|506.73|19
1632078420000|2021-09-19 19:07:00|510.97|506.87|510.99|506.89|511|506.9|510.97|506.87|7
1632078430000|2021-09-19 19:07:10|511|506.9|510.88|506.78|511|506.9|510.86|506.76|10
1632078440000|2021-09-19 19:07:20|510.87|506.77|510.98|506.88|510.99|506.89|510.87|506.77|20
1632078450000|2021-09-19 19:07:30|510.96|506.86|510.9|506.8|510.99|506.89|510.89|506.79|13
1632078460000|2021-09-19 19:07:40|510.89|506.79|510.76|506.66|510.89|506.79|510.75|506.65|10
1632078470000|2021-09-19 19:07:50|510.75|506.65|510.58|506.48|510.75|506.65|510.58|506.48|12
1632078480000|2021-09-19 19:08:00|510.55|506.45|510.63|506.53|510.63|506.53|510.48|506.38|16
1632078490000|2021-09-19 19:08:10|510.59|506.49|510.8|506.7|510.83|506.73|510.59|506.49|15
1632078500000|2021-09-19 19:08:20|510.81|506.71|510.82|506.72|510.83|506.73|510.8|506.7|9
1632078510000|2021-09-19 19:08:30|510.83|506.73|510.83|506.73|510.83|506.73|510.81|506.71|9
1632078520000|2021-09-19 19:08:40|510.82|506.72|510.85|506.75|510.86|506.76|510.82|506.72|6
1632078530000|2021-09-19 19:08:50|510.84|506.74|510.67|506.57|510.84|506.74|510.67|506.57|16
1632078540000|2021-09-19 19:09:00|510.7|506.6|510.66|506.56|510.7|506.6|510.66|506.56|6
1632078550000|2021-09-19 19:09:10|510.64|506.54|510.64|506.54|510.64|506.54|510.64|506.54|1
1632078560000|2021-09-19 19:09:20|510.63|506.53|510.59|506.49|510.63|506.53|510.59|506.49|3
1632078570000|2021-09-19 19:09:30|510.57|506.47|510.56|506.46|510.58|506.48|510.49|506.39|13
1632078580000|2021-09-19 19:09:40|510.52|506.42|510.54|506.44|510.54|506.44|510.52|506.42|3
1632078590000|2021-09-19 19:09:50|510.56|506.46|510.56|506.46|510.56|506.46|510.54|506.44|6
1632078600000|2021-09-19 19:10:00|510.55|506.45|510.55|506.45|510.56|506.46|510.55|506.45|3
1632078610000|2021-09-19 19:10:10|510.56|506.46|510.55|506.45|510.56|506.46|510.54|506.44|4
1632078620000|2021-09-19 19:10:20|510.56|506.46|510.94|506.84|510.94|506.84|510.55|506.45|7
1632078630000|2021-09-19 19:10:30|510.98|506.88|510.73|506.63|510.98|506.88|510.71|506.61|19
1632078640000|2021-09-19 19:10:40|510.75|506.65|510.51|506.41|510.75|506.65|510.5|506.4|11
1632078650000|2021-09-19 19:10:50|510.52|506.42|510.65|506.55|510.65|506.55|510.52|506.42|11
1632078660000|2021-09-19 19:11:00|510.66|506.56|510.69|506.59|510.7|506.6|510.63|506.53|8
1632078670000|2021-09-19 19:11:10|510.66|506.56|510.67|506.57|510.7|506.6|510.66|506.56|8
1632078680000|2021-09-19 19:11:20|510.66|506.56|510.59|506.49|510.66|506.56|510.55|506.45|7
1632078690000|2021-09-19 19:11:30|510.61|506.51|510.6|506.5|510.61|506.51|510.6|506.5|2
1632078700000|2021-09-19 19:11:40|510.63|506.53|510.63|506.53|510.63|506.53|510.63|506.53|1
1632078710000|2021-09-19 19:11:50|510.62|506.52|510.32|506.22|510.62|506.52|510.32|506.22|19
1632078720000|2021-09-19 19:12:00|510.33|506.23|510.33|506.23|510.33|506.23|510.33|506.23|1
1632078730000|2021-09-19 19:12:10|510.35|506.25|510.31|506.21|510.35|506.25|510.31|506.21|2
1632078740000|2021-09-19 19:12:20|510.32|506.22|510.33|506.23|510.34|506.24|510.31|506.21|8
1632078750000|2021-09-19 19:12:30|510.34|506.24|510.41|506.31|510.52|506.42|510.33|506.23|17
1632078760000|2021-09-19 19:12:40|510.32|506.22|510.35|506.25|510.35|506.25|510.26|506.16|12
1632078770000|2021-09-19 19:12:50|510.34|506.24|510.32|506.22|510.34|506.24|510.3|506.2|15
1632078780000|2021-09-19 19:13:00|510.34|506.24|509.93|505.83|510.34|506.24|509.84|505.74|23
1632078790000|2021-09-19 19:13:10|509.96|505.86|509.96|505.86|509.96|505.86|509.93|505.83|5
1632078800000|2021-09-19 19:13:20|509.98|505.88|509.89|505.79|510.04|505.94|509.89|505.79|17
1632078810000|2021-09-19 19:13:30|509.91|505.81|509.82|505.72|509.91|505.81|509.78|505.68|8
1632078820000|2021-09-19 19:13:40|509.79|505.69|509.79|505.69|509.79|505.69|509.79|505.69|1
1632078830000|2021-09-19 19:13:50|509.8|505.7|509.72|505.62|509.8|505.7|509.72|505.62|7
1632078840000|2021-09-19 19:14:00|509.73|505.63|509.79|505.69|509.8|505.7|509.73|505.63|6
1632078850000|2021-09-19 19:14:10|509.8|505.7|509.88|505.78|509.88|505.78|509.8|505.7|7
1632078860000|2021-09-19 19:14:20|509.87|505.77|509.86|505.76|509.87|505.77|509.86|505.76|2
1632078870000|2021-09-19 19:14:30|509.85|505.75|509.8|505.7|509.85|505.75|509.79|505.69|9
1632078880000|2021-09-19 19:14:40|509.81|505.71|509.82|505.72|509.82|505.72|509.81|505.71|2
1632078890000|2021-09-19 19:14:50|509.83|505.73|509.61|505.51|509.84|505.74|509.61|505.51|12
1632078900000|2021-09-19 19:15:00|509.6|505.5|509.68|505.58|509.7|505.6|509.59|505.49|12
1632078910000|2021-09-19 19:15:10|509.69|505.59|509.7|505.6|509.71|505.61|509.68|505.58|12
1632078920000|2021-09-19 19:15:20|509.69|505.59|509.69|505.59|509.72|505.62|509.69|505.59|6
1632078930000|2021-09-19 19:15:30|509.7|505.6|509.69|505.59|509.7|505.6|509.69|505.59|2
1632078940000|2021-09-19 19:15:40|509.68|505.58|509.68|505.58|509.7|505.6|509.68|505.58|11
1632078950000|2021-09-19 19:15:50|509.69|505.59|509.72|505.62|509.72|505.62|509.69|505.59|7
1632078960000|2021-09-19 19:16:00|509.71|505.61|509.55|505.45|509.71|505.61|509.5|505.4|19
1632078970000|2021-09-19 19:16:10|509.54|505.44|509.42|505.32|509.54|505.44|509.42|505.32|6
1632078980000|2021-09-19 19:16:20|509.4|505.3|509.3|505.2|509.42|505.32|509.24|505.14|12
1632078990000|2021-09-19 19:16:30|509.31|505.21|509.29|505.19|509.31|505.21|509.29|505.19|5
1632079000000|2021-09-19 19:16:40|509.3|505.2|509.57|505.47|509.57|505.47|509.29|505.19|22
1632079010000|2021-09-19 19:16:50|509.58|505.48|509.57|505.47|509.58|505.48|509.52|505.42|11
1632079020000|2021-09-19 19:17:00|509.55|505.45|509.35|505.25|509.55|505.45|509.33|505.23|11
1632079030000|2021-09-19 19:17:10|509.31|505.21|509.27|505.17|509.31|505.21|509.27|505.17|4
1632079040000|2021-09-19 19:17:20|509.29|505.19|509.25|505.15|509.29|505.19|509.25|505.15|4
1632079050000|2021-09-19 19:17:30|509.26|505.16|509.42|505.32|509.44|505.34|509.26|505.16|19
1632079060000|2021-09-19 19:17:40|509.46|505.36|509.44|505.34|509.46|505.36|509.42|505.32|5
1632079070000|2021-09-19 19:17:50|509.43|505.33|509.43|505.33|509.44|505.34|509.42|505.32|7
1632079080000|2021-09-19 19:18:00|509.42|505.32|509.37|505.27|509.42|505.32|509.36|505.26|15
1632079090000|2021-09-19 19:18:10|509.36|505.26|509.35|505.25|509.38|505.28|509.33|505.23|17
1632079100000|2021-09-19 19:18:20|509.36|505.26|509.36|505.26|509.38|505.28|509.35|505.25|11
1632079110000|2021-09-19 19:18:30|509.37|505.27|509.38|505.28|509.4|505.3|509.37|505.27|12
1632079120000|2021-09-19 19:18:40|509.37|505.27|509.33|505.23|509.37|505.27|509.32|505.22|7
1632079130000|2021-09-19 19:18:50|509.32|505.22|509.39|505.29|509.39|505.29|509.31|505.21|9
1632079140000|2021-09-19 19:19:00|509.4|505.3|509.59|505.49|509.61|505.51|509.4|505.3|18
1632079150000|2021-09-19 19:19:10|509.57|505.47|509.45|505.35|509.63|505.53|509.44|505.34|20
1632079160000|2021-09-19 19:19:20|509.44|505.34|509.32|505.22|509.45|505.35|509.3|505.2|20
1632079170000|2021-09-19 19:19:30|509.33|505.23|509.28|505.18|509.33|505.23|509.28|505.18|15
1632079180000|2021-09-19 19:19:40|509.27|505.17|509.26|505.16|509.27|505.17|509.24|505.14|10
1632079190000|2021-09-19 19:19:50|509.24|505.14|508.82|504.72|509.26|505.16|508.82|504.72|17
1632079200000|2021-09-19 19:20:00|508.79|504.69|508.7|504.6|508.81|504.71|508.7|504.6|13
1632079210000|2021-09-19 19:20:10|508.71|504.61|508.6|504.5|508.71|504.61|508.54|504.44|12
1632079220000|2021-09-19 19:20:20|508.58|504.48|508.27|504.17|508.58|504.48|508.27|504.17|15
1632079230000|2021-09-19 19:20:30|508.28|504.18|508.14|504.04|508.28|504.18|508.13|504.03|16
1632079240000|2021-09-19 19:20:40|508.12|504.02|507.79|503.69|508.12|504.02|507.79|503.69|18
1632079250000|2021-09-19 19:20:50|507.8|503.7|507.72|503.62|507.8|503.7|507.72|503.62|8
1632079260000|2021-09-19 19:21:00|507.7|503.6|507.93|503.83|507.95|503.85|507.7|503.6|20
1632079270000|2021-09-19 19:21:10|507.89|503.79|507.93|503.83|507.95|503.85|507.89|503.79|15
1632079280000|2021-09-19 19:21:20|507.94|503.84|507.95|503.85|507.95|503.85|507.93|503.83|7
1632079290000|2021-09-19 19:21:30|507.97|503.87|507.98|503.88|508.11|504.01|507.97|503.87|24
1632079300000|2021-09-19 19:21:40|507.97|503.87|508.07|503.97|508.11|504.01|507.97|503.87|21
1632079310000|2021-09-19 19:21:50|508.06|503.96|508.1|504|508.13|504.03|508.06|503.96|12
1632079320000|2021-09-19 19:22:00|508.12|504.02|508.77|504.67|508.77|504.67|508.12|504.02|19
1632079330000|2021-09-19 19:22:10|508.8|504.7|509.04|504.94|509.05|504.95|508.8|504.7|21
1632079340000|2021-09-19 19:22:20|509.02|504.92|508.83|504.73|509.04|504.94|508.8|504.7|17
1632079350000|2021-09-19 19:22:30|508.82|504.72|508.8|504.7|508.87|504.77|508.76|504.66|14
1632079360000|2021-09-19 19:22:40|508.79|504.69|508.53|504.43|508.79|504.69|508.51|504.41|18
1632079370000|2021-09-19 19:22:50|508.52|504.42|508.42|504.32|508.56|504.46|508.39|504.29|17
1632079380000|2021-09-19 19:23:00|508.4|504.3|508.3|504.2|508.42|504.32|508.3|504.2|18
1632079390000|2021-09-19 19:23:10|508.31|504.21|508.41|504.31|508.41|504.31|508.3|504.2|12
1632079400000|2021-09-19 19:23:20|508.42|504.32|508.68|504.58|508.72|504.62|508.41|504.31|22
1632079410000|2021-09-19 19:23:30|508.74|504.64|508.68|504.58|508.77|504.67|508.66|504.56|21
1632079420000|2021-09-19 19:23:40|508.67|504.57|508.71|504.61|508.71|504.61|508.66|504.56|11
1632079430000|2021-09-19 19:23:50|508.7|504.6|508.34|504.24|508.71|504.61|508.33|504.23|17
1632079440000|2021-09-19 19:24:00|508.33|504.23|508.44|504.34|508.46|504.36|508.33|504.23|14
1632079450000|2021-09-19 19:24:10|508.45|504.35|508.66|504.56|508.66|504.56|508.45|504.35|20
1632079460000|2021-09-19 19:24:20|508.67|504.57|508.44|504.34|508.67|504.57|508.44|504.34|23
1632079470000|2021-09-19 19:24:30|508.42|504.32|508.56|504.46|508.62|504.52|508.42|504.32|25
1632079480000|2021-09-19 19:24:40|508.61|504.51|508.53|504.43|508.62|504.52|508.53|504.43|15
1632079490000|2021-09-19 19:24:50|508.54|504.44|508.58|504.48|508.59|504.49|508.54|504.44|7
1632079500000|2021-09-19 19:25:00|508.59|504.49|508.73|504.63|508.73|504.63|508.59|504.49|10
1632079510000|2021-09-19 19:25:10|508.74|504.64|508.93|504.83|508.93|504.83|508.74|504.64|15
1632079520000|2021-09-19 19:25:20|508.92|504.82|508.93|504.83|508.93|504.83|508.89|504.79|10
1632079530000|2021-09-19 19:25:30|508.94|504.84|508.95|504.85|508.95|504.85|508.91|504.81|15
1632079540000|2021-09-19 19:25:40|508.96|504.86|509.03|504.93|509.03|504.93|508.94|504.84|13
1632079550000|2021-09-19 19:25:50|509.02|504.92|508.99|504.89|509.03|504.93|508.98|504.88|11
1632079560000|2021-09-19 19:26:00|508.98|504.88|508.97|504.87|509.01|504.91|508.96|504.86|12
1632079570000|2021-09-19 19:26:10|508.99|504.89|509|504.9|509|504.9|508.99|504.89|4
1632079580000|2021-09-19 19:26:20|508.94|504.84|508.7|504.6|508.94|504.84|508.7|504.6|3
1632079590000|2021-09-19 19:26:30|508.69|504.59|508.57|504.47|508.7|504.6|508.53|504.43|13
1632079600000|2021-09-19 19:26:40|508.56|504.46|508.57|504.47|508.6|504.5|508.56|504.46|8
1632079610000|2021-09-19 19:26:50|508.56|504.46|508.55|504.45|508.56|504.46|508.54|504.44|6
1632079620000|2021-09-19 19:27:00|508.56|504.46|508.59|504.49|508.59|504.49|508.56|504.46|4
