1626960810000|2021-07-22 13:33:30|538.16|532.16|538.33|532.33|538.33|532.33|538.09|532.09|0
1626960820000|2021-07-22 13:33:40|538.35|532.35|538.32|532.32|538.42|532.42|538.26|532.26|0
1626960830000|2021-07-22 13:33:50|538.36|532.36|538.17|532.17|538.36|532.36|538.17|532.17|0
1626960840000|2021-07-22 13:34:00|538.19|532.19|538.49|532.49|538.5|532.5|538.18|532.18|0
1626960850000|2021-07-22 13:34:10|538.55|532.55|538.81|532.81|538.81|532.81|538.55|532.55|0
1626960860000|2021-07-22 13:34:20|538.82|532.82|538.79|532.79|538.83|532.83|538.74|532.74|0
1626960870000|2021-07-22 13:34:30|538.88|532.88|538.64|532.64|538.88|532.88|538.61|532.61|0
1626960880000|2021-07-22 13:34:40|538.61|532.61|538.77|532.77|538.77|532.77|538.56|532.56|0
1626960890000|2021-07-22 13:34:50|538.81|532.81|538.91|532.91|538.91|532.91|538.79|532.79|0
1626960900000|2021-07-22 13:35:00|538.84|532.84|538.63|532.63|538.84|532.84|538.63|532.63|0
1626960910000|2021-07-22 13:35:10|538.6|532.6|538.54|532.54|538.65|532.65|538.54|532.54|0
1626960920000|2021-07-22 13:35:20|538.5|532.5|537.51|531.51|538.5|532.5|537.51|531.51|0
1626960930000|2021-07-22 13:35:30|537.48|531.48|537.28|531.28|537.48|531.48|537.23|531.23|0
1626960940000|2021-07-22 13:35:40|537.09|531.09|537.32|531.32|537.32|531.32|537.08|531.08|0
1626960950000|2021-07-22 13:35:50|537.24|531.24|536.73|530.73|537.24|531.24|536.71|530.71|0
1626960960000|2021-07-22 13:36:00|536.74|530.74|536.72|530.72|536.74|530.74|536.65|530.65|0
1626960970000|2021-07-22 13:36:10|536.73|530.73|536.23|530.23|536.73|530.73|536.23|530.23|0
1626960980000|2021-07-22 13:36:20|536.47|530.47|535.95|529.95|536.47|530.47|535.83|529.83|0
1626960990000|2021-07-22 13:36:30|535.82|529.82|535.58|529.58|535.82|529.82|535.58|529.58|0
1626961000000|2021-07-22 13:36:40|535.54|529.54|535.53|529.53|535.56|529.56|535.5|529.5|0
1626961010000|2021-07-22 13:36:50|535.47|529.47|535.57|529.57|535.61|529.61|535.44|529.44|0
1626961020000|2021-07-22 13:37:00|535.58|529.58|535.52|529.52|535.59|529.59|535.45|529.45|0
1626961030000|2021-07-22 13:37:10|535.53|529.53|535.43|529.43|535.55|529.55|535.32|529.32|0
1626961040000|2021-07-22 13:37:20|535.31|529.31|535.03|529.03|535.31|529.31|535.03|529.03|0
1626961050000|2021-07-22 13:37:30|535.01|529.01|534.97|528.97|535.01|529.01|534.92|528.92|0
1626961060000|2021-07-22 13:37:40|534.99|528.99|535.18|529.18|535.18|529.18|534.99|528.99|0
1626961070000|2021-07-22 13:37:50|535.2|529.2|534.75|528.75|535.21|529.21|534.75|528.75|0
1626961080000|2021-07-22 13:38:00|534.74|528.74|534.73|528.73|534.76|528.76|534.71|528.71|0
1626961090000|2021-07-22 13:38:10|534.84|528.84|535.07|529.07|535.07|529.07|534.67|528.67|0
1626961100000|2021-07-22 13:38:20|535.12|529.12|534.87|528.87|535.21|529.21|534.87|528.87|0
1626961110000|2021-07-22 13:38:30|534.91|528.91|534.59|528.59|534.91|528.91|534.59|528.59|0
1626961120000|2021-07-22 13:38:40|534.71|528.71|535.22|529.22|535.23|529.23|534.71|528.71|0
1626961130000|2021-07-22 13:38:50|535.13|529.13|535.32|529.32|535.49|529.49|535.1|529.1|0
1626961140000|2021-07-22 13:39:00|535.57|529.57|535.53|529.53|535.59|529.59|535.51|529.51|0
1626961150000|2021-07-22 13:39:10|535.55|529.55|535.57|529.57|535.58|529.58|535.49|529.49|0
1626961160000|2021-07-22 13:39:20|535.52|529.52|535.48|529.48|535.52|529.52|535.46|529.46|0
1626961170000|2021-07-22 13:39:30|535.56|529.56|535.55|529.55|535.64|529.64|535.55|529.55|0
1626961180000|2021-07-22 13:39:40|535.56|529.56|535.7|529.7|535.79|529.79|535.56|529.56|0
1626961190000|2021-07-22 13:39:50|535.69|529.69|535.24|529.24|535.69|529.69|535.19|529.19|0
1626961200000|2021-07-22 13:40:00|535.27|529.27|535.07|529.07|535.3|529.3|535.07|529.07|0
1626961210000|2021-07-22 13:40:10|535.06|529.06|535.3|529.3|535.45|529.45|535.05|529.05|0
1626961220000|2021-07-22 13:40:20|535.15|529.15|534.79|528.79|535.15|529.15|534.79|528.79|0
1626961230000|2021-07-22 13:40:30|534.8|528.8|534.77|528.77|534.83|528.83|534.77|528.77|0
1626961240000|2021-07-22 13:40:40|534.75|528.75|534.85|528.85|534.85|528.85|534.72|528.72|0
1626961250000|2021-07-22 13:40:50|534.55|528.55|534.53|528.53|534.6|528.6|534.5|528.5|0
1626961260000|2021-07-22 13:41:00|534.54|528.54|534.5|528.5|534.54|528.54|534.47|528.47|0
1626961270000|2021-07-22 13:41:10|534.52|528.52|534.42|528.42|534.55|528.55|534.38|528.38|0
1626961280000|2021-07-22 13:41:20|534.46|528.46|534.35|528.35|534.46|528.46|534.3|528.3|0
1626961290000|2021-07-22 13:41:30|534.36|528.36|534.33|528.33|534.38|528.38|534.33|528.33|0
1626961300000|2021-07-22 13:41:40|534.28|528.28|534.23|528.23|534.3|528.3|534.16|528.16|0
1626961310000|2021-07-22 13:41:50|534.27|528.27|534.52|528.52|534.53|528.53|534.27|528.27|0
1626961320000|2021-07-22 13:42:00|534.57|528.57|534.45|528.45|534.63|528.63|534.45|528.45|0
1626961330000|2021-07-22 13:42:10|534.46|528.46|534.72|528.72|534.72|528.72|534.45|528.45|0
1626961340000|2021-07-22 13:42:20|534.73|528.73|535.1|529.1|535.1|529.1|534.73|528.73|0
1626961350000|2021-07-22 13:42:30|535.02|529.02|535.18|529.18|535.18|529.18|535.02|529.02|0
1626961360000|2021-07-22 13:42:40|535.27|529.27|535.31|529.31|535.32|529.32|535.22|529.22|0
1626961370000|2021-07-22 13:42:50|535.32|529.32|535.42|529.42|535.42|529.42|535.3|529.3|0
1626961380000|2021-07-22 13:43:00|535.43|529.43|535.48|529.48|535.51|529.51|535.4|529.4|0
1626961390000|2021-07-22 13:43:10|535.44|529.44|535.52|529.52|535.52|529.52|535.37|529.37|0
1626961400000|2021-07-22 13:43:20|535.53|529.53|535.43|529.43|535.53|529.53|535.35|529.35|0
1626961410000|2021-07-22 13:43:30|535.52|529.52|535.56|529.56|535.56|529.56|535.44|529.44|0
1626961420000|2021-07-22 13:43:40|535.66|529.66|535.31|529.31|535.66|529.66|535.31|529.31|0
1626961430000|2021-07-22 13:43:50|535.3|529.3|535.42|529.42|535.49|529.49|535.3|529.3|0
1626961440000|2021-07-22 13:44:00|535.45|529.45|535.16|529.16|535.49|529.49|535.16|529.16|0
1626961450000|2021-07-22 13:44:10|535.26|529.26|535.48|529.48|535.5|529.5|535.26|529.26|0
1626961460000|2021-07-22 13:44:20|535.4|529.4|535.34|529.34|535.43|529.43|535.32|529.32|0
1626961470000|2021-07-22 13:44:30|535.32|529.32|535.35|529.35|535.42|529.42|535.32|529.32|0
1626961480000|2021-07-22 13:44:40|535.33|529.33|535|529|535.34|529.34|535|529|0
1626961490000|2021-07-22 13:44:50|534.8|528.8|534.94|528.94|534.94|528.94|534.78|528.78|0
1626961500000|2021-07-22 13:45:00|534.97|528.97|535.2|529.2|535.2|529.2|534.96|528.96|0
1626961510000|2021-07-22 13:45:10|535.06|529.06|535.09|529.09|535.17|529.17|535.06|529.06|0
1626961520000|2021-07-22 13:45:20|534.9|528.9|534.83|528.83|534.95|528.95|534.83|528.83|0
1626961530000|2021-07-22 13:45:30|534.82|528.82|534.72|528.72|534.82|528.82|534.68|528.68|0
1626961540000|2021-07-22 13:45:40|534.73|528.73|534.82|528.82|534.84|528.84|534.73|528.73|0
1626961550000|2021-07-22 13:45:50|534.85|528.85|535.01|529.01|535.01|529.01|534.84|528.84|0
1626961560000|2021-07-22 13:46:00|534.98|528.98|534.99|528.99|535.17|529.17|534.98|528.98|0
1626961570000|2021-07-22 13:46:10|534.97|528.97|534.77|528.77|534.97|528.97|534.65|528.65|0
1626961580000|2021-07-22 13:46:20|534.66|528.66|534.38|528.38|534.66|528.66|534.38|528.38|0
1626961590000|2021-07-22 13:46:30|534.31|528.31|534.1|528.1|534.31|528.31|534.1|528.1|0
1626961600000|2021-07-22 13:46:40|534.12|528.12|534.04|528.04|534.13|528.13|534.04|528.04|0
1626961610000|2021-07-22 13:46:50|534.1|528.1|534.03|528.03|534.21|528.21|534.03|528.03|0
1626961620000|2021-07-22 13:47:00|534.04|528.04|534.09|528.09|534.18|528.18|534.03|528.03|0
1626961630000|2021-07-22 13:47:10|534.11|528.11|534.08|528.08|534.11|528.11|534.06|528.06|0
1626961640000|2021-07-22 13:47:20|534.11|528.11|534.01|528.01|534.19|528.19|534.01|528.01|0
1626961650000|2021-07-22 13:47:30|534.02|528.02|533.87|527.87|534.05|528.05|533.87|527.87|0
1626961660000|2021-07-22 13:47:40|533.96|527.96|533.68|527.68|533.96|527.96|533.68|527.68|0
1626961670000|2021-07-22 13:47:50|533.8|527.8|533.78|527.78|533.8|527.8|533.71|527.71|0
1626961680000|2021-07-22 13:48:00|533.69|527.69|533.83|527.83|533.83|527.83|533.69|527.69|0
1626961690000|2021-07-22 13:48:10|533.81|527.81|533.62|527.62|533.81|527.81|533.62|527.62|0
1626961700000|2021-07-22 13:48:20|533.63|527.63|533.66|527.66|533.66|527.66|533.57|527.57|0
1626961710000|2021-07-22 13:48:30|533.65|527.65|533.67|527.67|533.72|527.72|533.63|527.63|0
1626961720000|2021-07-22 13:48:40|533.68|527.68|533.68|527.68|533.7|527.7|533.66|527.66|0
1626961730000|2021-07-22 13:48:50|533.66|527.66|533.24|527.24|533.66|527.66|533.24|527.24|0
1626961740000|2021-07-22 13:49:00|533.25|527.25|533.05|527.05|533.25|527.25|533.05|527.05|0
1626961750000|2021-07-22 13:49:10|532.99|526.99|532.86|526.86|532.99|526.99|532.81|526.81|0
1626961760000|2021-07-22 13:49:20|532.8|526.8|532.83|526.83|532.83|526.83|532.76|526.76|0
1626961770000|2021-07-22 13:49:30|532.82|526.82|532.89|526.89|532.91|526.91|532.82|526.82|0
1626961780000|2021-07-22 13:49:40|532.94|526.94|532.86|526.86|533.04|527.04|532.83|526.83|0
1626961790000|2021-07-22 13:49:50|532.9|526.9|532.69|526.69|532.91|526.91|532.65|526.65|0
1626961800000|2021-07-22 13:50:00|532.64|526.64|532.84|526.84|532.91|526.91|532.58|526.58|0
1626961810000|2021-07-22 13:50:10|532.92|526.92|532.98|526.98|533.07|527.07|532.92|526.92|0
1626961820000|2021-07-22 13:50:20|533.02|527.02|533.04|527.04|533.1|527.1|533.02|527.02|0
1626961830000|2021-07-22 13:50:30|533.12|527.12|533.47|527.47|533.47|527.47|533.05|527.05|0
1626961840000|2021-07-22 13:50:40|533.53|527.53|533.58|527.58|533.58|527.58|533.51|527.51|0
1626961850000|2021-07-22 13:50:50|533.56|527.56|533.36|527.36|533.56|527.56|533.34|527.34|0
1626961860000|2021-07-22 13:51:00|533.42|527.42|532.98|526.98|533.42|527.42|532.98|526.98|0
1626961870000|2021-07-22 13:51:10|532.88|526.88|532.81|526.81|532.88|526.88|532.81|526.81|0
1626961880000|2021-07-22 13:51:20|532.78|526.78|532.55|526.55|532.78|526.78|532.55|526.55|0
1626961890000|2021-07-22 13:51:30|532.57|526.57|532.57|526.57|532.64|526.64|532.57|526.57|0
1626961900000|2021-07-22 13:51:40|532.61|526.61|532.28|526.28|532.61|526.61|532.27|526.27|0
1626961910000|2021-07-22 13:51:50|532.23|526.23|532.28|526.28|532.32|526.32|532.22|526.22|0
1626961920000|2021-07-22 13:52:00|532.09|526.09|532.15|526.15|532.17|526.17|532.02|526.02|0
1626961930000|2021-07-22 13:52:10|532.13|526.13|531.9|525.9|532.19|526.19|531.87|525.87|0
1626961940000|2021-07-22 13:52:20|531.98|525.98|531.87|525.87|532.01|526.01|531.83|525.83|0
1626961950000|2021-07-22 13:52:30|531.82|525.82|531.76|525.76|531.82|525.82|531.76|525.76|0
1626961960000|2021-07-22 13:52:40|531.73|525.73|531.31|525.31|531.73|525.73|531.31|525.31|0
1626961970000|2021-07-22 13:52:50|531.34|525.34|531.39|525.39|531.43|525.43|531.33|525.33|0
1626961980000|2021-07-22 13:53:00|531.37|525.37|531.3|525.3|531.38|525.38|531.19|525.19|0
1626961990000|2021-07-22 13:53:10|531.29|525.29|531.32|525.32|531.32|525.32|531.17|525.17|0
1626962000000|2021-07-22 13:53:20|531.33|525.33|531.27|525.27|531.35|525.35|531.26|525.26|0
1626962010000|2021-07-22 13:53:30|531.33|525.33|531.41|525.41|531.49|525.49|531.27|525.27|0
1626962020000|2021-07-22 13:53:40|531.54|525.54|531.56|525.56|531.56|525.56|531.5|525.5|0
1626962030000|2021-07-22 13:53:50|531.54|525.54|531.57|525.57|531.57|525.57|531.54|525.54|0
1626962040000|2021-07-22 13:54:00|531.55|525.55|531.44|525.44|531.55|525.55|531.44|525.44|0
1626962050000|2021-07-22 13:54:10|531.49|525.49|531.74|525.74|531.74|525.74|531.48|525.48|0
1626962060000|2021-07-22 13:54:20|531.77|525.77|531.77|525.77|531.8|525.8|531.77|525.77|0
1626962070000|2021-07-22 13:54:30|531.87|525.87|532|526|532|526|531.87|525.87|0
1626962080000|2021-07-22 13:54:40|532.01|526.01|531.68|525.68|532.02|526.02|531.64|525.64|0
1626962090000|2021-07-22 13:54:50|531.69|525.69|531.65|525.65|531.7|525.7|531.65|525.65|0
1626962100000|2021-07-22 13:55:00|531.66|525.66|531.64|525.64|531.72|525.72|531.64|525.64|0
1626962110000|2021-07-22 13:55:10|531.61|525.61|531.5|525.5|531.61|525.61|531.5|525.5|0
1626962120000|2021-07-22 13:55:20|531.43|525.43|530.97|524.97|531.46|525.46|530.97|524.97|0
1626962130000|2021-07-22 13:55:30|530.94|524.94|530.97|524.97|530.99|524.99|530.94|524.94|0
1626962140000|2021-07-22 13:55:40|531.02|525.02|531.13|525.13|531.16|525.16|531.02|525.02|0
1626962150000|2021-07-22 13:55:50|531.41|525.41|531.43|525.43|531.44|525.44|531.41|525.41|0
1626962160000|2021-07-22 13:56:00|531.42|525.42|531.54|525.54|531.54|525.54|531.41|525.41|0
1626962170000|2021-07-22 13:56:10|531.59|525.59|531.7|525.7|531.8|525.8|531.59|525.59|0
1626962180000|2021-07-22 13:56:20|531.69|525.69|531.68|525.68|531.78|525.78|531.66|525.66|0
1626962190000|2021-07-22 13:56:30|531.81|525.81|531.72|525.72|531.81|525.81|531.68|525.68|0
1626962200000|2021-07-22 13:56:40|531.74|525.74|531.96|525.96|531.96|525.96|531.74|525.74|0
1626962210000|2021-07-22 13:56:50|531.97|525.97|531.92|525.92|531.99|525.99|531.92|525.92|0
1626962220000|2021-07-22 13:57:00|531.93|525.93|531.99|525.99|531.99|525.99|531.91|525.91|0
1626962230000|2021-07-22 13:57:10|531.98|525.98|532.01|526.01|532.03|526.03|531.98|525.98|0
1626962240000|2021-07-22 13:57:20|532.04|526.04|532.25|526.25|532.26|526.26|532.04|526.04|0
1626962250000|2021-07-22 13:57:30|532.2|526.2|532|526|532.2|526.2|532|526|0
1626962260000|2021-07-22 13:57:40|531.9|525.9|531.79|525.79|531.94|525.94|531.79|525.79|0
1626962270000|2021-07-22 13:57:50|531.78|525.78|531.69|525.69|531.8|525.8|531.69|525.69|0
1626962280000|2021-07-22 13:58:00|531.81|525.81|531.6|525.6|531.88|525.88|531.6|525.6|0
1626962290000|2021-07-22 13:58:10|531.61|525.61|531.53|525.53|531.61|525.61|531.51|525.51|0
1626962300000|2021-07-22 13:58:20|531.52|525.52|531.39|525.39|531.52|525.52|531.39|525.39|0
1626962310000|2021-07-22 13:58:30|531.37|525.37|531.26|525.26|531.38|525.38|531.26|525.26|0
1626962320000|2021-07-22 13:58:40|531.27|525.27|531.17|525.17|531.3|525.3|531.17|525.17|0
1626962330000|2021-07-22 13:58:50|531.16|525.16|531.12|525.12|531.16|525.16|531.12|525.12|0
1626962340000|2021-07-22 13:59:00|531.14|525.14|531.24|525.24|531.27|525.27|531.14|525.14|0
1626962350000|2021-07-22 13:59:10|531.19|525.19|531.24|525.24|531.25|525.25|531.19|525.19|0
1626962360000|2021-07-22 13:59:20|531.25|525.25|531.25|525.25|531.25|525.25|531.25|525.25|0
1626962510000|2021-07-22 14:01:50|531.55|525.55|531.55|525.55|531.55|525.55|531.55|525.55|0
1626962520000|2021-07-22 14:02:00|531.57|525.57|531.49|525.49|531.57|525.57|531.43|525.43|0
1626962530000|2021-07-22 14:02:10|531.56|525.56|531.59|525.59|531.6|525.6|531.53|525.53|0
1626962550000|2021-07-22 14:02:30|532.08|526.08|532.1|526.1|532.11|526.11|531.42|525.42|0
1626962560000|2021-07-22 14:02:40|531.49|525.49|532.12|526.12|532.15|526.15|531.29|525.29|0
1626962570000|2021-07-22 14:02:50|531.45|525.45|530.91|524.91|532.23|526.23|530.87|524.87|0
1626962580000|2021-07-22 14:03:00|530.96|524.96|530.9|524.9|531.94|525.94|530.78|524.78|0
1626962590000|2021-07-22 14:03:10|530.8|524.8|531.08|525.08|531.32|525.32|530.76|524.76|0
1626962600000|2021-07-22 14:03:20|531.1|525.1|531.24|525.24|531.38|525.38|530.87|524.87|0
1626962610000|2021-07-22 14:03:30|531.25|525.25|531.3|525.3|531.3|525.3|530.83|524.83|0
1626962620000|2021-07-22 14:03:40|531.32|525.32|531.56|525.56|531.61|525.61|530.95|524.95|0
1626962630000|2021-07-22 14:03:50|530.97|524.97|530.83|524.83|531.56|525.56|530.81|524.81|0
1626962640000|2021-07-22 14:04:00|531.02|525.02|531.03|525.03|531.23|525.23|530.81|524.81|0
1626962650000|2021-07-22 14:04:10|531.06|525.06|530.85|524.85|531.06|525.06|530.83|524.83|0
1626962660000|2021-07-22 14:04:20|530.97|524.97|530.94|524.94|531.22|525.22|530.85|524.85|0
1626962670000|2021-07-22 14:04:30|530.95|524.95|531.24|525.24|531.24|525.24|530.94|524.94|0
1626962680000|2021-07-22 14:04:40|531.25|525.25|531.01|525.01|531.25|525.25|531|525|0
1626962690000|2021-07-22 14:04:50|531.02|525.02|530.8|524.8|531.02|525.02|530.8|524.8|0
1626962700000|2021-07-22 14:05:00|530.96|524.96|530.91|524.91|530.96|524.96|530.8|524.8|0
1626962710000|2021-07-22 14:05:10|530.92|524.92|530.71|524.71|530.92|524.92|530.71|524.71|0
1626962720000|2021-07-22 14:05:20|530.74|524.74|531.18|525.18|531.18|525.18|530.72|524.72|0
1626962730000|2021-07-22 14:05:30|531.19|525.19|531.16|525.16|531.19|525.19|531.15|525.15|0
1626962740000|2021-07-22 14:05:40|531.11|525.11|530.96|524.96|531.17|525.17|530.96|524.96|0
1626962750000|2021-07-22 14:05:50|530.95|524.95|530.91|524.91|530.97|524.97|530.9|524.9|0
1626962760000|2021-07-22 14:06:00|530.86|524.86|531.02|525.02|531.05|525.05|530.86|524.86|0
1626962770000|2021-07-22 14:06:10|531.01|525.01|531.03|525.03|531.23|525.23|530.99|524.99|0
1626962780000|2021-07-22 14:06:20|531.08|525.08|531.19|525.19|531.19|525.19|531.03|525.03|0
1626962790000|2021-07-22 14:06:30|531.18|525.18|531.2|525.2|531.21|525.21|531.18|525.18|0
1626962800000|2021-07-22 14:06:40|531.21|525.21|531.18|525.18|531.27|525.27|531.18|525.18|0
1626962810000|2021-07-22 14:06:50|531.16|525.16|530.96|524.96|531.16|525.16|530.86|524.86|0
1626962820000|2021-07-22 14:07:00|530.95|524.95|530.75|524.75|530.95|524.95|530.75|524.75|0
1626962830000|2021-07-22 14:07:10|530.71|524.71|530.69|524.69|530.73|524.73|530.69|524.69|0
1626962840000|2021-07-22 14:07:20|530.68|524.68|530.78|524.78|530.94|524.94|530.67|524.67|0
1626962850000|2021-07-22 14:07:30|530.77|524.77|530.71|524.71|530.84|524.84|530.71|524.71|0
1626962860000|2021-07-22 14:07:40|530.62|524.62|530.52|524.52|530.62|524.62|530.5|524.5|0
1626962870000|2021-07-22 14:07:50|530.53|524.53|530.64|524.64|530.64|524.64|530.53|524.53|0
1626962880000|2021-07-22 14:08:00|530.58|524.58|530.74|524.74|530.84|524.84|530.58|524.58|0
1626962890000|2021-07-22 14:08:10|530.73|524.73|530.47|524.47|530.73|524.73|530.47|524.47|0
1626962900000|2021-07-22 14:08:20|530.5|524.5|530.53|524.53|530.54|524.54|530.49|524.49|0
1626962910000|2021-07-22 14:08:30|530.54|524.54|530.58|524.58|530.58|524.58|530.53|524.53|0
1626962920000|2021-07-22 14:08:40|530.59|524.59|530.61|524.61|530.61|524.61|530.58|524.58|0
1626962930000|2021-07-22 14:08:50|530.58|524.58|530.59|524.59|530.62|524.62|530.58|524.58|0
1626962940000|2021-07-22 14:09:00|530.58|524.58|530.52|524.52|530.58|524.58|530.51|524.51|0
1626962950000|2021-07-22 14:09:10|530.45|524.45|530.59|524.59|530.64|524.64|530.45|524.45|0
1626962960000|2021-07-22 14:09:20|530.58|524.58|530.41|524.41|530.6|524.6|530.41|524.41|0
1626962970000|2021-07-22 14:09:30|530.39|524.39|530.45|524.45|530.46|524.46|530.37|524.37|0
1626962980000|2021-07-22 14:09:40|530.44|524.44|530.42|524.42|530.44|524.44|530.41|524.41|0
1626962990000|2021-07-22 14:09:50|530.46|524.46|530.41|524.41|530.46|524.46|530.39|524.39|0
1626963000000|2021-07-22 14:10:00|530.4|524.4|530.52|524.52|530.52|524.52|530.39|524.39|0
1626963010000|2021-07-22 14:10:10|530.51|524.51|530.38|524.38|530.56|524.56|530.38|524.38|0
1626963020000|2021-07-22 14:10:20|530.39|524.39|530.28|524.28|530.4|524.4|530.28|524.28|0
1626963030000|2021-07-22 14:10:30|530.29|524.29|530.1|524.1|530.29|524.29|530.1|524.1|0
1626963040000|2021-07-22 14:10:40|530.09|524.09|530.05|524.05|530.09|524.09|530.05|524.05|0
1626963050000|2021-07-22 14:10:50|530.06|524.06|530.03|524.03|530.1|524.1|530.03|524.03|0
1626963060000|2021-07-22 14:11:00|530.04|524.04|530.02|524.02|530.05|524.05|530.02|524.02|0
1626963070000|2021-07-22 14:11:10|529.94|523.94|529.56|523.56|529.94|523.94|529.56|523.56|0
1626963080000|2021-07-22 14:11:20|529.53|523.53|529.6|523.6|529.6|523.6|529.52|523.52|0
1626963090000|2021-07-22 14:11:30|529.59|523.59|529.66|523.66|529.67|523.67|529.59|523.59|0
1626963100000|2021-07-22 14:11:40|529.67|523.67|529.69|523.69|529.7|523.7|529.59|523.59|0
1626963110000|2021-07-22 14:11:50|529.66|523.66|529.62|523.62|529.68|523.68|529.62|523.62|0
1626963120000|2021-07-22 14:12:00|529.63|523.63|529.99|523.99|529.99|523.99|529.63|523.63|0
1626963130000|2021-07-22 14:12:10|530|524|529.91|523.91|530|524|529.9|523.9|0
1626963140000|2021-07-22 14:12:20|529.93|523.93|529.89|523.89|529.93|523.93|529.87|523.87|0
1626963150000|2021-07-22 14:12:30|529.9|523.9|530.1|524.1|530.1|524.1|529.9|523.9|0
1626963160000|2021-07-22 14:12:40|530.11|524.11|530.28|524.28|530.28|524.28|530.01|524.01|0
1626963170000|2021-07-22 14:12:50|530.3|524.3|530.16|524.16|530.33|524.33|530.16|524.16|0
1626963180000|2021-07-22 14:13:00|530.15|524.15|530.33|524.33|530.36|524.36|530.15|524.15|0
1626963190000|2021-07-22 14:13:10|530.34|524.34|530.4|524.4|530.4|524.4|530.34|524.34|0
1626963200000|2021-07-22 14:13:20|530.73|524.73|530.71|524.71|530.76|524.76|530.71|524.71|0
1626963210000|2021-07-22 14:13:30|530.66|524.66|530.9|524.9|530.93|524.93|530.66|524.66|0
1626963220000|2021-07-22 14:13:40|530.91|524.91|530.75|524.75|530.91|524.91|530.75|524.75|0
1626963230000|2021-07-22 14:13:50|530.77|524.77|530.88|524.88|530.88|524.88|530.74|524.74|0
1626963240000|2021-07-22 14:14:00|530.83|524.83|530.86|524.86|530.86|524.86|530.8|524.8|0
1626963250000|2021-07-22 14:14:10|530.81|524.81|530.83|524.83|530.88|524.88|530.81|524.81|0
1626963260000|2021-07-22 14:14:20|530.69|524.69|530.6|524.6|530.69|524.69|530.59|524.59|0
1626963270000|2021-07-22 14:14:30|530.56|524.56|530.41|524.41|530.61|524.61|530.41|524.41|0
1626963280000|2021-07-22 14:14:40|530.39|524.39|529.84|523.84|530.39|524.39|529.84|523.84|0
1626963290000|2021-07-22 14:14:50|529.79|523.79|529.83|523.83|529.83|523.83|529.75|523.75|0
1626963300000|2021-07-22 14:15:00|529.82|523.82|529.81|523.81|529.84|523.84|529.78|523.78|0
1626963310000|2021-07-22 14:15:10|529.83|523.83|529.85|523.85|529.87|523.87|529.83|523.83|0
1626963320000|2021-07-22 14:15:20|529.86|523.86|529.95|523.95|529.96|523.96|529.86|523.86|0
1626963330000|2021-07-22 14:15:30|529.94|523.94|529.92|523.92|529.94|523.94|529.9|523.9|0
1626963340000|2021-07-22 14:15:40|529.85|523.85|529.92|523.92|529.93|523.93|529.81|523.81|0
1626963350000|2021-07-22 14:15:50|529.86|523.86|529.92|523.92|529.93|523.93|529.85|523.85|0
1626963360000|2021-07-22 14:16:00|529.89|523.89|529.87|523.87|529.89|523.89|529.87|523.87|0
1626963370000|2021-07-22 14:16:10|529.85|523.85|529.99|523.99|530|524|529.83|523.83|0
1626963380000|2021-07-22 14:16:20|530.01|524.01|530.16|524.16|530.16|524.16|530.01|524.01|0
1626963390000|2021-07-22 14:16:30|530.14|524.14|530.05|524.05|530.15|524.15|530.03|524.03|0
1626963400000|2021-07-22 14:16:40|530.06|524.06|530.02|524.02|530.06|524.06|530.02|524.02|0
1626963410000|2021-07-22 14:16:50|530.03|524.03|530.18|524.18|530.18|524.18|530.03|524.03|0
1626963420000|2021-07-22 14:17:00|530.16|524.16|530.15|524.15|530.16|524.16|530.14|524.14|0
1626963430000|2021-07-22 14:17:10|530.13|524.13|530.56|524.56|530.56|524.56|530.11|524.11|0
1626963440000|2021-07-22 14:17:20|530.57|524.57|530.68|524.68|530.68|524.68|530.57|524.57|0
1626963450000|2021-07-22 14:17:30|530.69|524.69|530.86|524.86|530.86|524.86|530.69|524.69|0
1626963460000|2021-07-22 14:17:40|530.85|524.85|530.64|524.64|530.85|524.85|530.64|524.64|0
1626963470000|2021-07-22 14:17:50|530.54|524.54|530.47|524.47|530.62|524.62|530.46|524.46|0
1626963480000|2021-07-22 14:18:00|530.35|524.35|530.05|524.05|530.35|524.35|530.05|524.05|0
1626963490000|2021-07-22 14:18:10|530.01|524.01|529.88|523.88|530.01|524.01|529.86|523.86|0
1626963500000|2021-07-22 14:18:20|529.89|523.89|529.9|523.9|529.9|523.9|529.85|523.85|0
1626963510000|2021-07-22 14:18:30|529.88|523.88|530|524|530|524|529.88|523.88|0
1626963520000|2021-07-22 14:18:40|529.99|523.99|530.06|524.06|530.09|524.09|529.99|523.99|0
1626963530000|2021-07-22 14:18:50|530.15|524.15|530.15|524.15|530.17|524.17|530.14|524.14|0
1626963540000|2021-07-22 14:19:00|530.18|524.18|530.22|524.22|530.3|524.3|530.11|524.11|0
1626963550000|2021-07-22 14:19:10|530.23|524.23|530.34|524.34|530.34|524.34|530.23|524.23|0
1626963560000|2021-07-22 14:19:20|530.35|524.35|530.29|524.29|530.35|524.35|530.28|524.28|0
1626963570000|2021-07-22 14:19:30|530.28|524.28|530.39|524.39|530.39|524.39|530.27|524.27|0
1626963580000|2021-07-22 14:19:40|530.31|524.31|530.28|524.28|530.31|524.31|530.28|524.28|0
1626963590000|2021-07-22 14:19:50|530.31|524.31|530.38|524.38|530.4|524.4|530.31|524.31|0
1626963600000|2021-07-22 14:20:00|530.39|524.39|530.44|524.44|530.44|524.44|530.38|524.38|0
1626963610000|2021-07-22 14:20:10|530.47|524.47|530.48|524.48|530.49|524.49|530.45|524.45|0
1626963620000|2021-07-22 14:20:20|530.58|524.58|530.48|524.48|530.61|524.61|530.48|524.48|0
1626963630000|2021-07-22 14:20:30|530.47|524.47|530.38|524.38|530.49|524.49|530.38|524.38|0
1626963640000|2021-07-22 14:20:40|530.37|524.37|530.25|524.25|530.38|524.38|530.24|524.24|0
1626963650000|2021-07-22 14:20:50|530.24|524.24|530.25|524.25|530.27|524.27|530.15|524.15|0
1626963660000|2021-07-22 14:21:00|530.27|524.27|530.13|524.13|530.27|524.27|530.13|524.13|0
1626963670000|2021-07-22 14:21:10|530.18|524.18|530.12|524.12|530.2|524.2|530.11|524.11|0
1626963680000|2021-07-22 14:21:20|530.16|524.16|530.05|524.05|530.16|524.16|530.05|524.05|0
1626963690000|2021-07-22 14:21:30|529.99|523.99|529.85|523.85|529.99|523.99|529.85|523.85|0
1626963700000|2021-07-22 14:21:40|529.89|523.89|530|524|530|524|529.89|523.89|0
1626963710000|2021-07-22 14:21:50|529.99|523.99|529.61|523.61|530|524|529.6|523.6|0
1626963720000|2021-07-22 14:22:00|529.6|523.6|529.58|523.58|529.6|523.6|529.57|523.57|0
1626963730000|2021-07-22 14:22:10|529.56|523.56|529.37|523.37|529.56|523.56|529.32|523.32|0
1626963740000|2021-07-22 14:22:20|529.35|523.35|529.31|523.31|529.36|523.36|529.25|523.25|0
1626963750000|2021-07-22 14:22:30|529.32|523.32|529.25|523.25|529.32|523.32|529.24|523.24|0
1626963760000|2021-07-22 14:22:40|529.26|523.26|529.24|523.24|529.27|523.27|529.24|523.24|0
1626963770000|2021-07-22 14:22:50|529.25|523.25|529.21|523.21|529.28|523.28|529.21|523.21|0
1626963780000|2021-07-22 14:23:00|529.24|523.24|529.31|523.31|529.31|523.31|529.23|523.23|0
1626963790000|2021-07-22 14:23:10|529.33|523.33|529.47|523.47|529.51|523.51|529.33|523.33|0
1626963800000|2021-07-22 14:23:20|529.38|523.38|529.45|523.45|529.48|523.48|529.38|523.38|0
1626963810000|2021-07-22 14:23:30|529.46|523.46|529.21|523.21|529.46|523.46|529.21|523.21|0
1626963820000|2021-07-22 14:23:40|529.19|523.19|529.24|523.24|529.24|523.24|529.19|523.19|0
1626963830000|2021-07-22 14:23:50|529.25|523.25|529.33|523.33|529.33|523.33|529.25|523.25|0
1626963840000|2021-07-22 14:24:00|529.34|523.34|529.38|523.38|529.4|523.4|529.3|523.3|0
1626963850000|2021-07-22 14:24:10|529.46|523.46|529.67|523.67|529.67|523.67|529.46|523.46|0
1626963860000|2021-07-22 14:24:20|529.66|523.66|529.69|523.69|529.71|523.71|529.62|523.62|0
1626963870000|2021-07-22 14:24:30|529.59|523.59|529.43|523.43|529.59|523.59|529.42|523.42|0
1626963880000|2021-07-22 14:24:40|529.46|523.46|529.35|523.35|529.47|523.47|529.35|523.35|0
1626963890000|2021-07-22 14:24:50|529.33|523.33|529.17|523.17|529.35|523.35|529.16|523.16|0
1626963900000|2021-07-22 14:25:00|529.24|523.24|529.21|523.21|529.24|523.24|529.17|523.17|0
1626963910000|2021-07-22 14:25:10|529.22|523.22|529.28|523.28|529.28|523.28|529.14|523.14|0
1626963920000|2021-07-22 14:25:20|529.29|523.29|529.48|523.48|529.48|523.48|529.29|523.29|0
1626963930000|2021-07-22 14:25:30|529.5|523.5|529.52|523.52|529.52|523.52|529.48|523.48|0
1626963940000|2021-07-22 14:25:40|529.47|523.47|529.46|523.46|529.71|523.71|529.46|523.46|0
1626963950000|2021-07-22 14:25:50|529.47|523.47|529.59|523.59|529.59|523.59|529.47|523.47|0
1626963960000|2021-07-22 14:26:00|529.58|523.58|529.73|523.73|529.73|523.73|529.58|523.58|0
1626963970000|2021-07-22 14:26:10|529.76|523.76|529.67|523.67|529.76|523.76|529.67|523.67|0
1626963980000|2021-07-22 14:26:20|529.68|523.68|529.97|523.97|529.97|523.97|529.68|523.68|0
1626963990000|2021-07-22 14:26:30|530|524|529.87|523.87|530|524|529.87|523.87|0
1626964000000|2021-07-22 14:26:40|529.88|523.88|529.82|523.82|529.89|523.89|529.82|523.82|0
1626964010000|2021-07-22 14:26:50|529.83|523.83|529.78|523.78|529.83|523.83|529.77|523.77|0
1626964020000|2021-07-22 14:27:00|529.79|523.79|529.73|523.73|529.8|523.8|529.73|523.73|0
1626964030000|2021-07-22 14:27:10|529.72|523.72|529.69|523.69|529.82|523.82|529.69|523.69|0
1626964040000|2021-07-22 14:27:20|529.64|523.64|529.69|523.69|529.69|523.69|529.64|523.64|0
1626964050000|2021-07-22 14:27:30|529.76|523.76|529.85|523.85|529.85|523.85|529.73|523.73|0
1626964060000|2021-07-22 14:27:40|529.82|523.82|529.94|523.94|529.94|523.94|529.82|523.82|0
1626964070000|2021-07-22 14:27:50|529.95|523.95|530.16|524.16|530.16|524.16|529.95|523.95|0
1626964080000|2021-07-22 14:28:00|530.18|524.18|530.18|524.18|530.24|524.24|530.18|524.18|0
1626964090000|2021-07-22 14:28:10|530.28|524.28|530.34|524.34|530.34|524.34|530.28|524.28|0
1626964100000|2021-07-22 14:28:20|530.32|524.32|530.36|524.36|530.36|524.36|530.29|524.29|0
1626964110000|2021-07-22 14:28:30|530.35|524.35|530.3|524.3|530.37|524.37|530.3|524.3|0
1626964120000|2021-07-22 14:28:40|530.33|524.33|530.49|524.49|530.49|524.49|530.33|524.33|0
1626964130000|2021-07-22 14:28:50|530.43|524.43|530.26|524.26|530.43|524.43|530.26|524.26|0
1626964140000|2021-07-22 14:29:00|530.21|524.21|530.16|524.16|530.23|524.23|530.15|524.15|0
1626964150000|2021-07-22 14:29:10|530.14|524.14|530.16|524.16|530.16|524.16|530.12|524.12|0
1626964160000|2021-07-22 14:29:20|530.15|524.15|530.14|524.14|530.15|524.15|530.13|524.13|0
1626964170000|2021-07-22 14:29:30|530.13|524.13|530.32|524.32|530.32|524.32|530.13|524.13|0
1626964180000|2021-07-22 14:29:40|530.49|524.49|530.44|524.44|530.62|524.62|530.44|524.44|0
1626964190000|2021-07-22 14:29:50|530.48|524.48|530.53|524.53|530.56|524.56|530.4|524.4|0
1626964200000|2021-07-22 14:30:00|530.51|524.51|530.23|524.23|530.51|524.51|530.23|524.23|0
1626964210000|2021-07-22 14:30:10|530.25|524.25|530.27|524.27|530.27|524.27|530.22|524.22|0
1626964220000|2021-07-22 14:30:20|530.17|524.17|530.21|524.21|530.21|524.21|530.17|524.17|0
1626964230000|2021-07-22 14:30:30|530.19|524.19|530.25|524.25|530.25|524.25|530.19|524.19|0
1626964240000|2021-07-22 14:30:40|530.26|524.26|530.28|524.28|530.28|524.28|530.25|524.25|0
1626964250000|2021-07-22 14:30:50|530.3|524.3|530.52|524.52|530.6|524.6|530.3|524.3|0
1626964260000|2021-07-22 14:31:00|530.58|524.58|530.51|524.51|530.58|524.58|530.51|524.51|0
1626964270000|2021-07-22 14:31:10|530.42|524.42|530.43|524.43|530.45|524.45|530.42|524.42|0
1626964280000|2021-07-22 14:31:20|530.44|524.44|530.54|524.54|530.55|524.55|530.43|524.43|0
1626964290000|2021-07-22 14:31:30|530.53|524.53|530.52|524.52|530.55|524.55|530.52|524.52|0
1626964300000|2021-07-22 14:31:40|530.53|524.53|530.43|524.43|530.53|524.53|530.43|524.43|0
1626964310000|2021-07-22 14:31:50|530.42|524.42|530.41|524.41|530.43|524.43|530.4|524.4|0
1626964320000|2021-07-22 14:32:00|530.43|524.43|530.44|524.44|530.47|524.47|530.43|524.43|0
1626964330000|2021-07-22 14:32:10|530.39|524.39|530.28|524.28|530.39|524.39|530.28|524.28|0
1626964340000|2021-07-22 14:32:20|530.16|524.16|530.2|524.2|530.22|524.22|530.16|524.16|0
1626964350000|2021-07-22 14:32:30|530.26|524.26|530.34|524.34|530.34|524.34|530.26|524.26|0
1626964360000|2021-07-22 14:32:40|530.35|524.35|530.37|524.37|530.37|524.37|530.35|524.35|0
1626964370000|2021-07-22 14:32:50|530.38|524.38|530.41|524.41|530.41|524.41|530.37|524.37|0
1626964380000|2021-07-22 14:33:00|530.4|524.4|530.58|524.58|530.58|524.58|530.4|524.4|0
1626964390000|2021-07-22 14:33:10|530.62|524.62|530.59|524.59|530.63|524.63|530.58|524.58|0
1626964400000|2021-07-22 14:33:20|530.72|524.72|530.76|524.76|530.8|524.8|530.72|524.72|0
1626964410000|2021-07-22 14:33:30|530.73|524.73|530.79|524.79|530.79|524.79|530.73|524.73|0
1626964420000|2021-07-22 14:33:40|530.78|524.78|530.96|524.96|531|525|530.78|524.78|0
1626964430000|2021-07-22 14:33:50|530.99|524.99|531.17|525.17|531.22|525.22|530.99|524.99|0
1626964440000|2021-07-22 14:34:00|531.18|525.18|531.24|525.24|531.24|525.24|531.17|525.17|0
1626964450000|2021-07-22 14:34:10|531.23|525.23|531.14|525.14|531.23|525.23|531.14|525.14|0
1626964460000|2021-07-22 14:34:20|531.17|525.17|531.12|525.12|531.17|525.17|531.12|525.12|0
1626964470000|2021-07-22 14:34:30|531.13|525.13|530.81|524.81|531.13|525.13|530.81|524.81|0
1626964480000|2021-07-22 14:34:40|530.82|524.82|530.85|524.85|530.85|524.85|530.82|524.82|0
1626964490000|2021-07-22 14:34:50|530.84|524.84|530.98|524.98|530.98|524.98|530.82|524.82|0
1626964500000|2021-07-22 14:35:00|531.03|525.03|531.03|525.03|531.03|525.03|531.03|525.03|0
1626964510000|2021-07-22 14:35:10|531.04|525.04|531.03|525.03|531.04|525.04|531.03|525.03|0
1626964520000|2021-07-22 14:35:20|531|525|531|525|531.04|525.04|531|525|0
1626964530000|2021-07-22 14:35:30|530.98|524.98|530.84|524.84|530.98|524.98|530.84|524.84|0
1626964540000|2021-07-22 14:35:40|530.78|524.78|530.78|524.78|530.79|524.79|530.77|524.77|0
1626964550000|2021-07-22 14:35:50|530.77|524.77|530.75|524.75|530.77|524.77|530.75|524.75|0
1626964560000|2021-07-22 14:36:00|530.76|524.76|530.85|524.85|530.86|524.86|530.76|524.76|0
1626964570000|2021-07-22 14:36:10|530.87|524.87|530.83|524.83|530.87|524.87|530.83|524.83|0
1626964580000|2021-07-22 14:36:20|530.81|524.81|530.82|524.82|530.82|524.82|530.78|524.78|0
1626964590000|2021-07-22 14:36:30|530.81|524.81|531.08|525.08|531.08|525.08|530.78|524.78|0
1626964600000|2021-07-22 14:36:40|531.14|525.14|531.18|525.18|531.18|525.18|531.12|525.12|0
1626964610000|2021-07-22 14:36:50|531.28|525.28|531.32|525.32|531.33|525.33|531.28|525.28|0
1626964620000|2021-07-22 14:37:00|531.27|525.27|531.28|525.28|531.29|525.29|531.26|525.26|0
1626964630000|2021-07-22 14:37:10|531.3|525.3|531.46|525.46|531.46|525.46|531.3|525.3|0
1626964640000|2021-07-22 14:37:20|531.47|525.47|531.49|525.49|531.5|525.5|531.47|525.47|0
1626964650000|2021-07-22 14:37:30|531.48|525.48|531.55|525.55|531.55|525.55|531.48|525.48|0
1626964660000|2021-07-22 14:37:40|531.5|525.5|531.4|525.4|531.5|525.5|531.35|525.35|0
1626964670000|2021-07-22 14:37:50|531.41|525.41|531.36|525.36|531.41|525.41|531.36|525.36|0
1626964680000|2021-07-22 14:38:00|531.37|525.37|531.35|525.35|531.39|525.39|531.35|525.35|0
1626964690000|2021-07-22 14:38:10|531.34|525.34|531.27|525.27|531.34|525.34|531.27|525.27|0
1626964700000|2021-07-22 14:38:20|531.29|525.29|531.35|525.35|531.39|525.39|531.29|525.29|0
1626964710000|2021-07-22 14:38:30|531.36|525.36|531.35|525.35|531.37|525.37|531.34|525.34|0
1626964720000|2021-07-22 14:38:40|531.29|525.29|531.14|525.14|531.29|525.29|531.14|525.14|0
1626964730000|2021-07-22 14:38:50|531.08|525.08|531.05|525.05|531.08|525.08|531.05|525.05|0
1626964740000|2021-07-22 14:39:00|530.86|524.86|530.76|524.76|530.86|524.86|530.75|524.75|0
1626964750000|2021-07-22 14:39:10|530.77|524.77|530.77|524.77|530.79|524.79|530.77|524.77|0
1626964760000|2021-07-22 14:39:20|530.82|524.82|530.86|524.86|530.86|524.86|530.77|524.77|0
1626964770000|2021-07-22 14:39:30|530.87|524.87|531.07|525.07|531.07|525.07|530.87|524.87|0
1626964780000|2021-07-22 14:39:40|531.09|525.09|531.12|525.12|531.12|525.12|531.08|525.08|0
1626964790000|2021-07-22 14:39:50|531.23|525.23|531.23|525.23|531.23|525.23|531.23|525.23|0
1626964800000|2021-07-22 14:40:00|531.26|525.26|531.17|525.17|531.27|525.27|531.17|525.17|0
1626964810000|2021-07-22 14:40:10|531.15|525.15|531.13|525.13|531.15|525.15|531.12|525.12|0
1626964820000|2021-07-22 14:40:20|531.11|525.11|531.07|525.07|531.11|525.11|531.07|525.07|0
1626964830000|2021-07-22 14:40:30|531.06|525.06|531.12|525.12|531.14|525.14|531.06|525.06|0
1626964840000|2021-07-22 14:40:40|531.03|525.03|531.03|525.03|531.04|525.04|531.03|525.03|0
1626964850000|2021-07-22 14:40:50|531.01|525.01|531.05|525.05|531.06|525.06|531.01|525.01|0
1626964860000|2021-07-22 14:41:00|531.03|525.03|531.05|525.05|531.05|525.05|531.02|525.02|0
1626964870000|2021-07-22 14:41:10|531.1|525.1|531.02|525.02|531.1|525.1|530.96|524.96|0
1626964880000|2021-07-22 14:41:20|531.07|525.07|531.07|525.07|531.07|525.07|531.07|525.07|0
1626964890000|2021-07-22 14:41:30|531.06|525.06|531.05|525.05|531.07|525.07|531.05|525.05|0
1626964900000|2021-07-22 14:41:40|531.15|525.15|531.15|525.15|531.15|525.15|531.15|525.15|0
1626964910000|2021-07-22 14:41:50|531.13|525.13|531.32|525.32|531.33|525.33|531.13|525.13|0
1626964920000|2021-07-22 14:42:00|531.34|525.34|531.27|525.27|531.34|525.34|531.26|525.26|0
1626964930000|2021-07-22 14:42:10|531.26|525.26|531.2|525.2|531.26|525.26|531.2|525.2|0
1626964940000|2021-07-22 14:42:20|531.26|525.26|531.22|525.22|531.27|525.27|531.22|525.22|0
1626964950000|2021-07-22 14:42:30|531.23|525.23|531.22|525.22|531.23|525.23|531.22|525.22|0
1626964960000|2021-07-22 14:42:40|531.21|525.21|531.26|525.26|531.29|525.29|531.21|525.21|0
1626964970000|2021-07-22 14:42:50|531.28|525.28|531.24|525.24|531.34|525.34|531.24|525.24|0
1626964980000|2021-07-22 14:43:00|531.27|525.27|531.29|525.29|531.29|525.29|531.24|525.24|0
1626964990000|2021-07-22 14:43:10|531.28|525.28|531.45|525.45|531.45|525.45|531.28|525.28|0
1626965000000|2021-07-22 14:43:20|531.42|525.42|531.48|525.48|531.48|525.48|531.41|525.41|0
1626965010000|2021-07-22 14:43:30|531.53|525.53|531.58|525.58|531.63|525.63|531.53|525.53|0
1626965020000|2021-07-22 14:43:40|531.6|525.6|531.56|525.56|531.63|525.63|531.56|525.56|0
1626965030000|2021-07-22 14:43:50|531.55|525.55|531.48|525.48|531.55|525.55|531.39|525.39|0
1626965040000|2021-07-22 14:44:00|531.39|525.39|531.37|525.37|531.39|525.39|531.35|525.35|0
1626965050000|2021-07-22 14:44:10|531.36|525.36|531.28|525.28|531.4|525.4|531.28|525.28|0
1626965060000|2021-07-22 14:44:20|531.27|525.27|531.28|525.28|531.29|525.29|531.26|525.26|0
1626965070000|2021-07-22 14:44:30|531.3|525.3|531.11|525.11|531.3|525.3|531.11|525.11|0
1626965080000|2021-07-22 14:44:40|531.1|525.1|531.07|525.07|531.12|525.12|531.07|525.07|0
1626965090000|2021-07-22 14:44:50|531.12|525.12|531.07|525.07|531.14|525.14|531.07|525.07|0
1626965100000|2021-07-22 14:45:00|531.02|525.02|530.79|524.79|531.02|525.02|530.74|524.74|0
1626965110000|2021-07-22 14:45:10|530.73|524.73|530.72|524.72|530.75|524.75|530.72|524.72|0
1626965120000|2021-07-22 14:45:20|530.71|524.71|530.58|524.58|530.71|524.71|530.58|524.58|0
1626965130000|2021-07-22 14:45:30|530.57|524.57|530.43|524.43|530.57|524.57|530.43|524.43|0
1626965140000|2021-07-22 14:45:40|530.37|524.37|530.34|524.34|530.37|524.37|530.31|524.31|0
1626965150000|2021-07-22 14:45:50|530.36|524.36|530.37|524.37|530.37|524.37|530.35|524.35|0
1626965160000|2021-07-22 14:46:00|530.38|524.38|530.44|524.44|530.44|524.44|530.36|524.36|0
1626965170000|2021-07-22 14:46:10|530.49|524.49|530.56|524.56|530.58|524.58|530.48|524.48|0
1626965180000|2021-07-22 14:46:20|530.58|524.58|530.58|524.58|530.58|524.58|530.53|524.53|0
1626965190000|2021-07-22 14:46:30|530.52|524.52|530.52|524.52|530.58|524.58|530.48|524.48|0
1626965200000|2021-07-22 14:46:40|530.58|524.58|530.62|524.62|530.63|524.63|530.55|524.55|0
1626965210000|2021-07-22 14:46:50|530.53|524.53|530.59|524.59|530.59|524.59|530.53|524.53|0
1626965220000|2021-07-22 14:47:00|530.54|524.54|530.53|524.53|530.54|524.54|530.53|524.53|0
1626965230000|2021-07-22 14:47:10|530.55|524.55|530.53|524.53|530.55|524.55|530.53|524.53|0
1626965240000|2021-07-22 14:47:20|530.58|524.58|530.56|524.56|530.58|524.58|530.56|524.56|0
1626965250000|2021-07-22 14:47:30|530.59|524.59|530.58|524.58|530.6|524.6|530.58|524.58|0
1626965260000|2021-07-22 14:47:40|530.72|524.72|530.74|524.74|530.74|524.74|530.57|524.57|0
1626965270000|2021-07-22 14:47:50|530.73|524.73|530.73|524.73|530.73|524.73|530.72|524.72|0
1626965280000|2021-07-22 14:48:00|530.74|524.74|530.67|524.67|530.74|524.74|530.67|524.67|0
1626965290000|2021-07-22 14:48:10|530.62|524.62|530.59|524.59|530.62|524.62|530.59|524.59|0
1626965300000|2021-07-22 14:48:20|530.6|524.6|530.63|524.63|530.63|524.63|530.6|524.6|0
1626965310000|2021-07-22 14:48:30|530.64|524.64|530.54|524.54|530.64|524.64|530.54|524.54|0
1626965320000|2021-07-22 14:48:40|530.53|524.53|530.64|524.64|530.65|524.65|530.53|524.53|0
1626965330000|2021-07-22 14:48:50|530.59|524.59|530.62|524.62|530.63|524.63|530.59|524.59|0
1626965340000|2021-07-22 14:49:00|530.63|524.63|530.6|524.6|530.63|524.63|530.6|524.6|0
1626965350000|2021-07-22 14:49:10|530.56|524.56|530.52|524.52|530.6|524.6|530.52|524.52|0
1626965360000|2021-07-22 14:49:20|530.53|524.53|530.57|524.57|530.59|524.59|530.53|524.53|0
1626965370000|2021-07-22 14:49:30|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1626965380000|2021-07-22 14:49:40|530.55|524.55|530.59|524.59|530.59|524.59|530.52|524.52|0
1626965390000|2021-07-22 14:49:50|530.57|524.57|530.53|524.53|530.58|524.58|530.53|524.53|0
1626965400000|2021-07-22 14:50:00|530.54|524.54|530.63|524.63|530.63|524.63|530.54|524.54|0
1626965410000|2021-07-22 14:50:10|530.73|524.73|530.78|524.78|530.78|524.78|530.67|524.67|0
1626965420000|2021-07-22 14:50:20|530.85|524.85|530.73|524.73|530.88|524.88|530.73|524.73|0
1626965430000|2021-07-22 14:50:30|530.76|524.76|530.83|524.83|530.83|524.83|530.76|524.76|0
1626965440000|2021-07-22 14:50:40|530.81|524.81|530.79|524.79|530.81|524.81|530.78|524.78|0
1626965450000|2021-07-22 14:50:50|530.81|524.81|530.66|524.66|530.81|524.81|530.66|524.66|0
1626965460000|2021-07-22 14:51:00|530.63|524.63|530.38|524.38|530.63|524.63|530.38|524.38|0
1626965470000|2021-07-22 14:51:10|530.42|524.42|530.4|524.4|530.42|524.42|530.37|524.37|0
1626965480000|2021-07-22 14:51:20|530.39|524.39|530.36|524.36|530.45|524.45|530.36|524.36|0
1626965490000|2021-07-22 14:51:30|530.35|524.35|530.31|524.31|530.36|524.36|530.3|524.3|0
1626965500000|2021-07-22 14:51:40|530.3|524.3|530.28|524.28|530.31|524.31|530.28|524.28|0
1626965510000|2021-07-22 14:51:50|530.23|524.23|530.35|524.35|530.35|524.35|530.23|524.23|0
1626965520000|2021-07-22 14:52:00|530.37|524.37|530.49|524.49|530.49|524.49|530.37|524.37|0
1626965530000|2021-07-22 14:52:10|530.43|524.43|530.49|524.49|530.49|524.49|530.41|524.41|0
1626965540000|2021-07-22 14:52:20|530.44|524.44|530.47|524.47|530.47|524.47|530.44|524.44|0
1626965550000|2021-07-22 14:52:30|530.48|524.48|530.39|524.39|530.48|524.48|530.3|524.3|0
1626965560000|2021-07-22 14:52:40|530.38|524.38|530.39|524.39|530.39|524.39|530.32|524.32|0
1626965570000|2021-07-22 14:52:50|530.35|524.35|530.33|524.33|530.37|524.37|530.33|524.33|0
1626965580000|2021-07-22 14:53:00|530.35|524.35|530.23|524.23|530.36|524.36|530.23|524.23|0
1626965590000|2021-07-22 14:53:10|530.24|524.24|530.18|524.18|530.24|524.24|530.18|524.18|0
1626965600000|2021-07-22 14:53:20|530.22|524.22|530.22|524.22|530.23|524.23|530.2|524.2|0
1626965610000|2021-07-22 14:53:30|530.24|524.24|530.24|524.24|530.24|524.24|530.22|524.22|0
1626965620000|2021-07-22 14:53:40|530.25|524.25|530.18|524.18|530.25|524.25|530.18|524.18|0
1626965630000|2021-07-22 14:53:50|530.17|524.17|530.16|524.16|530.17|524.17|530.14|524.14|0
1626965640000|2021-07-22 14:54:00|530.15|524.15|530.16|524.16|530.2|524.2|530.14|524.14|0
1626965650000|2021-07-22 14:54:10|530.13|524.13|530.07|524.07|530.13|524.13|530.02|524.02|0
1626965660000|2021-07-22 14:54:20|530.11|524.11|530.17|524.17|530.18|524.18|530.11|524.11|0
1626965670000|2021-07-22 14:54:30|530.16|524.16|530.19|524.19|530.19|524.19|530.15|524.15|0
1626965680000|2021-07-22 14:54:40|530.2|524.2|530.24|524.24|530.24|524.24|530.2|524.2|0
1626965690000|2021-07-22 14:54:50|530.23|524.23|530.32|524.32|530.32|524.32|530.23|524.23|0
1626965700000|2021-07-22 14:55:00|530.33|524.33|530.29|524.29|530.33|524.33|530.29|524.29|0
1626965710000|2021-07-22 14:55:10|530.3|524.3|530.29|524.29|530.3|524.3|530.29|524.29|0
1626965720000|2021-07-22 14:55:20|530.28|524.28|530.12|524.12|530.28|524.28|530.12|524.12|0
1626965730000|2021-07-22 14:55:30|530.13|524.13|530.11|524.11|530.13|524.13|530.1|524.1|0
1626965740000|2021-07-22 14:55:40|530.13|524.13|530.1|524.1|530.14|524.14|530.1|524.1|0
1626965750000|2021-07-22 14:55:50|530.11|524.11|530.08|524.08|530.11|524.11|530.08|524.08|0
1626965760000|2021-07-22 14:56:00|530.07|524.07|530.04|524.04|530.07|524.07|530.04|524.04|0
1626965770000|2021-07-22 14:56:10|529.92|523.92|529.89|523.89|529.93|523.93|529.85|523.85|0
1626965780000|2021-07-22 14:56:20|529.9|523.9|529.92|523.92|529.94|523.94|529.89|523.89|0
1626965790000|2021-07-22 14:56:30|529.93|523.93|529.83|523.83|529.94|523.94|529.83|523.83|0
1626965800000|2021-07-22 14:56:40|529.82|523.82|529.83|523.83|529.84|523.84|529.82|523.82|0
1626965810000|2021-07-22 14:56:50|529.84|523.84|529.84|523.84|529.85|523.85|529.83|523.83|0
1626965820000|2021-07-22 14:57:00|529.87|523.87|529.58|523.58|529.88|523.88|529.58|523.58|0
1626965830000|2021-07-22 14:57:10|529.56|523.56|529.58|523.58|529.59|523.59|529.56|523.56|0
1626965840000|2021-07-22 14:57:20|529.57|523.57|529.63|523.63|529.65|523.65|529.56|523.56|0
1626965850000|2021-07-22 14:57:30|529.62|523.62|529.68|523.68|529.68|523.68|529.62|523.62|0
1626965860000|2021-07-22 14:57:40|529.72|523.72|529.73|523.73|529.74|523.74|529.72|523.72|0
1626965870000|2021-07-22 14:57:50|529.77|523.77|529.92|523.92|529.93|523.93|529.77|523.77|0
1626965880000|2021-07-22 14:58:00|529.93|523.93|529.98|523.98|529.99|523.99|529.93|523.93|0
1626965890000|2021-07-22 14:58:10|530.04|524.04|530.04|524.04|530.04|524.04|530.04|524.04|0
1626965900000|2021-07-22 14:58:20|530.03|524.03|530.03|524.03|530.03|524.03|530.02|524.02|0
1626965910000|2021-07-22 14:58:30|530.01|524.01|529.9|523.9|530.01|524.01|529.9|523.9|0
1626965920000|2021-07-22 14:58:40|529.92|523.92|529.76|523.76|529.93|523.93|529.75|523.75|0
1626965930000|2021-07-22 14:58:50|529.75|523.75|529.62|523.62|529.75|523.75|529.55|523.55|0
1626965940000|2021-07-22 14:59:00|529.59|523.59|529.6|523.6|529.6|523.6|529.57|523.57|0
1626965950000|2021-07-22 14:59:10|529.57|523.57|529.6|523.6|529.67|523.67|529.56|523.56|0
1626965960000|2021-07-22 14:59:20|529.61|523.61|529.56|523.56|529.62|523.62|529.56|523.56|0
1626965970000|2021-07-22 14:59:30|529.55|523.55|529.53|523.53|529.57|523.57|529.52|523.52|0
1626965980000|2021-07-22 14:59:40|529.52|523.52|529.51|523.51|529.55|523.55|529.51|523.51|0
1626965990000|2021-07-22 14:59:50|529.5|523.5|529.46|523.46|529.5|523.5|529.43|523.43|0
1626966000000|2021-07-22 15:00:00|529.45|523.45|529.52|523.52|529.52|523.52|529.43|523.43|0
1626966010000|2021-07-22 15:00:10|529.56|523.56|529.56|523.56|529.57|523.57|529.55|523.55|0
1626966020000|2021-07-22 15:00:20|529.57|523.57|529.59|523.59|529.59|523.59|529.56|523.56|0
1626966030000|2021-07-22 15:00:30|529.56|523.56|529.57|523.57|529.58|523.58|529.55|523.55|0
1626966040000|2021-07-22 15:00:40|529.58|523.58|529.58|523.58|529.59|523.59|529.58|523.58|0
1626966050000|2021-07-22 15:00:50|529.59|523.59|529.62|523.62|529.63|523.63|529.59|523.59|0
1626966060000|2021-07-22 15:01:00|529.61|523.61|529.68|523.68|529.68|523.68|529.61|523.61|0
1626966070000|2021-07-22 15:01:10|529.71|523.71|529.72|523.72|529.72|523.72|529.67|523.67|0
1626966080000|2021-07-22 15:01:20|529.75|523.75|529.79|523.79|529.79|523.79|529.73|523.73|0
1626966090000|2021-07-22 15:01:30|529.84|523.84|529.91|523.91|529.91|523.91|529.84|523.84|0
1626966100000|2021-07-22 15:01:40|529.94|523.94|529.98|523.98|529.98|523.98|529.94|523.94|0
1626966110000|2021-07-22 15:01:50|529.95|523.95|529.82|523.82|529.95|523.95|529.81|523.81|0
1626966120000|2021-07-22 15:02:00|529.74|523.74|529.68|523.68|529.74|523.74|529.68|523.68|0
1626966130000|2021-07-22 15:02:10|529.69|523.69|529.71|523.71|529.72|523.72|529.68|523.68|0
1626966140000|2021-07-22 15:02:20|529.68|523.68|529.61|523.61|529.68|523.68|529.61|523.61|0
1626966150000|2021-07-22 15:02:30|529.62|523.62|529.6|523.6|529.62|523.62|529.59|523.59|0
1626966160000|2021-07-22 15:02:40|529.59|523.59|529.62|523.62|529.62|523.62|529.59|523.59|0
1626966170000|2021-07-22 15:02:50|529.59|523.59|529.7|523.7|529.7|523.7|529.59|523.59|0
1626966180000|2021-07-22 15:03:00|529.71|523.71|529.67|523.67|529.78|523.78|529.63|523.63|0
1626966190000|2021-07-22 15:03:10|529.69|523.69|529.67|523.67|529.69|523.69|529.67|523.67|0
1626966200000|2021-07-22 15:03:20|529.65|523.65|529.62|523.62|529.65|523.65|529.62|523.62|0
1626966210000|2021-07-22 15:03:30|529.61|523.61|529.72|523.72|529.72|523.72|529.61|523.61|0
1626966220000|2021-07-22 15:03:40|529.74|523.74|529.87|523.87|529.87|523.87|529.74|523.74|0
1626966230000|2021-07-22 15:03:50|529.94|523.94|530|524|530.02|524.02|529.93|523.93|0
1626966240000|2021-07-22 15:04:00|529.99|523.99|529.93|523.93|529.99|523.99|529.93|523.93|0
1626966250000|2021-07-22 15:04:10|529.96|523.96|529.98|523.98|529.98|523.98|529.96|523.96|0
1626966260000|2021-07-22 15:04:20|529.97|523.97|530.03|524.03|530.03|524.03|529.96|523.96|0
1626966270000|2021-07-22 15:04:30|530.05|524.05|530.05|524.05|530.07|524.07|530.05|524.05|0
1626966280000|2021-07-22 15:04:40|530.09|524.09|530.02|524.02|530.14|524.14|530.02|524.02|0
1626966290000|2021-07-22 15:04:50|530.09|524.09|530.07|524.07|530.09|524.09|530.06|524.06|0
1626966300000|2021-07-22 15:05:00|530.25|524.25|530.26|524.26|530.26|524.26|530.2|524.2|0
1626966310000|2021-07-22 15:05:10|530.27|524.27|530.1|524.1|530.27|524.27|530.09|524.09|0
1626966320000|2021-07-22 15:05:20|530.09|524.09|530.11|524.11|530.11|524.11|530|524|0
1626966330000|2021-07-22 15:05:30|530.01|524.01|529.94|523.94|530.01|524.01|529.93|523.93|0
1626966340000|2021-07-22 15:05:40|529.98|523.98|529.98|523.98|529.99|523.99|529.97|523.97|0
1626966350000|2021-07-22 15:05:50|529.97|523.97|529.97|523.97|529.97|523.97|529.97|523.97|0
1626966360000|2021-07-22 15:06:00|530|524|529.93|523.93|530.01|524.01|529.93|523.93|0
1626966370000|2021-07-22 15:06:10|529.99|523.99|529.94|523.94|530.02|524.02|529.94|523.94|0
1626966380000|2021-07-22 15:06:20|529.9|523.9|529.86|523.86|529.9|523.9|529.86|523.86|0
1626966390000|2021-07-22 15:06:30|529.81|523.81|529.88|523.88|530|524|529.8|523.8|0
1626966400000|2021-07-22 15:06:40|529.85|523.85|529.81|523.81|529.85|523.85|529.81|523.81|0
1626966410000|2021-07-22 15:06:50|529.82|523.82|529.8|523.8|529.82|523.82|529.8|523.8|0
1626966420000|2021-07-22 15:07:00|529.79|523.79|529.79|523.79|529.79|523.79|529.79|523.79|0
1626966430000|2021-07-22 15:07:10|529.81|523.81|529.88|523.88|529.88|523.88|529.81|523.81|0
1626966440000|2021-07-22 15:07:20|529.9|523.9|529.87|523.87|529.9|523.9|529.87|523.87|0
1626966450000|2021-07-22 15:07:30|529.83|523.83|529.82|523.82|529.83|523.83|529.82|523.82|0
1626966460000|2021-07-22 15:07:40|529.83|523.83|529.86|523.86|529.86|523.86|529.83|523.83|0
1626966470000|2021-07-22 15:07:50|529.85|523.85|529.82|523.82|529.87|523.87|529.82|523.82|0
1626966480000|2021-07-22 15:08:00|529.83|523.83|529.78|523.78|529.86|523.86|529.78|523.78|0
1626966490000|2021-07-22 15:08:10|529.76|523.76|529.83|523.83|529.83|523.83|529.76|523.76|0
1626966500000|2021-07-22 15:08:20|529.81|523.81|529.83|523.83|529.83|523.83|529.81|523.81|0
1626966510000|2021-07-22 15:08:30|529.84|523.84|529.72|523.72|529.84|523.84|529.72|523.72|0
1626966520000|2021-07-22 15:08:40|529.69|523.69|529.58|523.58|529.69|523.69|529.58|523.58|0
1626966530000|2021-07-22 15:08:50|529.2|523.2|529.21|523.21|529.21|523.21|529.2|523.2|0
1626966540000|2021-07-22 15:09:00|529.17|523.17|528.97|522.97|529.17|523.17|528.97|522.97|0
1626966550000|2021-07-22 15:09:10|529.02|523.02|528.95|522.95|529.02|523.02|528.93|522.93|0
1626966560000|2021-07-22 15:09:20|528.9|522.9|528.81|522.81|528.9|522.9|528.81|522.81|0
1626966570000|2021-07-22 15:09:30|528.79|522.79|528.77|522.77|528.87|522.87|528.77|522.77|0
1626966580000|2021-07-22 15:09:40|528.78|522.78|528.74|522.74|528.78|522.78|528.74|522.74|0
1626966590000|2021-07-22 15:09:50|528.73|522.73|528.76|522.76|528.76|522.76|528.73|522.73|0
1626966600000|2021-07-22 15:10:00|528.75|522.75|528.62|522.62|528.75|522.75|528.62|522.62|0
1626966610000|2021-07-22 15:10:10|528.63|522.63|528.56|522.56|528.63|522.63|528.56|522.56|0
1626966620000|2021-07-22 15:10:20|528.54|522.54|528.56|522.56|528.56|522.56|528.51|522.51|0
1626966630000|2021-07-22 15:10:30|528.55|522.55|528.55|522.55|528.56|522.56|528.55|522.55|0
1626966640000|2021-07-22 15:10:40|528.52|522.52|528.52|522.52|528.52|522.52|528.52|522.52|0
1626966650000|2021-07-22 15:10:50|528.51|522.51|528.51|522.51|528.51|522.51|528.51|522.51|0
1626966660000|2021-07-22 15:11:00|528.54|522.54|528.55|522.55|528.55|522.55|528.49|522.49|0
1626966670000|2021-07-22 15:11:10|528.54|522.54|528.53|522.53|528.54|522.54|528.53|522.53|0
1626966840000|2021-07-22 15:14:00|528.62|522.62|528.47|522.47|528.62|522.62|528.47|522.47|0
1626966850000|2021-07-22 15:14:10|528.44|522.44|528.58|522.58|528.62|522.62|528.42|522.42|0
1626966860000|2021-07-22 15:14:20|528.59|522.59|528.47|522.47|528.59|522.59|528.47|522.47|0
1626966870000|2021-07-22 15:14:30|528.46|522.46|528.41|522.41|528.46|522.46|528.41|522.41|0
1626966880000|2021-07-22 15:14:40|528.33|522.33|528.31|522.31|528.34|522.34|528.29|522.29|0
1626966890000|2021-07-22 15:14:50|528.34|522.34|528.39|522.39|528.39|522.39|528.34|522.34|0
1626966900000|2021-07-22 15:15:00|528.36|522.36|528.31|522.31|528.36|522.36|528.3|522.3|0
1626966910000|2021-07-22 15:15:10|528.3|522.3|528.3|522.3|528.3|522.3|528.29|522.29|0
1626966920000|2021-07-22 15:15:20|528.34|522.34|528.24|522.24|528.34|522.34|528.24|522.24|0
1626966930000|2021-07-22 15:15:30|528.25|522.25|528.18|522.18|528.25|522.25|528.18|522.18|0
1626966940000|2021-07-22 15:15:40|528.12|522.12|528.13|522.13|528.13|522.13|528.07|522.07|0
1626966950000|2021-07-22 15:15:50|528.09|522.09|527.95|521.95|528.09|522.09|527.95|521.95|0
1626966960000|2021-07-22 15:16:00|527.89|521.89|527.6|521.6|527.89|521.89|527.6|521.6|0
1626966970000|2021-07-22 15:16:10|527.59|521.59|527.6|521.6|527.6|521.6|527.59|521.59|0
1626966980000|2021-07-22 15:16:20|527.55|521.55|527.61|521.61|527.61|521.61|527.55|521.55|0
1626966990000|2021-07-22 15:16:30|527.62|521.62|527.62|521.62|527.62|521.62|527.59|521.59|0
1626967000000|2021-07-22 15:16:40|527.68|521.68|527.76|521.76|527.76|521.76|527.6|521.6|0
1626967010000|2021-07-22 15:16:50|527.51|521.51|527.5|521.5|527.51|521.51|527.5|521.5|0
1626967020000|2021-07-22 15:17:00|527.4|521.4|527.41|521.41|527.5|521.5|527.4|521.4|0
1626967030000|2021-07-22 15:17:10|527.4|521.4|527.4|521.4|527.4|521.4|527.4|521.4|0
1626967040000|2021-07-22 15:17:20|527.38|521.38|527.35|521.35|527.38|521.38|527.34|521.34|0
1626967050000|2021-07-22 15:17:30|527.34|521.34|527.43|521.43|527.43|521.43|527.34|521.34|0
1626967060000|2021-07-22 15:17:40|527.42|521.42|527.38|521.38|527.5|521.5|527.36|521.36|0
1626967070000|2021-07-22 15:17:50|527.4|521.4|527.41|521.41|527.41|521.41|527.38|521.38|0
1626967080000|2021-07-22 15:18:00|527.42|521.42|527.61|521.61|527.61|521.61|527.42|521.42|0
1626967090000|2021-07-22 15:18:10|527.63|521.63|527.79|521.79|527.79|521.79|527.63|521.63|0
1626967100000|2021-07-22 15:18:20|527.81|521.81|527.79|521.79|527.81|521.81|527.75|521.75|0
1626967110000|2021-07-22 15:18:30|527.76|521.76|527.74|521.74|527.76|521.76|527.74|521.74|0
1626967120000|2021-07-22 15:18:40|527.71|521.71|527.7|521.7|527.71|521.71|527.68|521.68|0
1626967130000|2021-07-22 15:18:50|527.8|521.8|527.8|521.8|527.81|521.81|527.7|521.7|0
1626967140000|2021-07-22 15:19:00|527.81|521.81|527.82|521.82|527.83|521.83|527.8|521.8|0
1626967150000|2021-07-22 15:19:10|527.81|521.81|527.8|521.8|527.82|521.82|527.79|521.79|0
1626967160000|2021-07-22 15:19:20|527.79|521.79|527.77|521.77|527.79|521.79|527.77|521.77|0
1626967170000|2021-07-22 15:19:30|527.76|521.76|527.78|521.78|527.78|521.78|527.76|521.76|0
1626967180000|2021-07-22 15:19:40|527.8|521.8|527.84|521.84|527.86|521.86|527.8|521.8|0
1626967190000|2021-07-22 15:19:50|527.85|521.85|527.84|521.84|527.85|521.85|527.84|521.84|0
1626967200000|2021-07-22 15:20:00|527.85|521.85|527.9|521.9|527.9|521.9|527.84|521.84|0
1626967210000|2021-07-22 15:20:10|527.86|521.86|527.7|521.7|527.86|521.86|527.6|521.6|0
1626967220000|2021-07-22 15:20:20|527.6|521.6|527.62|521.62|527.7|521.7|527.6|521.6|0
1626967230000|2021-07-22 15:20:30|527.61|521.61|527.53|521.53|527.62|521.62|527.53|521.53|0
1626967240000|2021-07-22 15:20:40|527.55|521.55|527.53|521.53|527.58|521.58|527.52|521.52|0
1626967250000|2021-07-22 15:20:50|527.52|521.52|527.51|521.51|527.52|521.52|527.51|521.51|0
1626967260000|2021-07-22 15:21:00|527.48|521.48|527.4|521.4|527.48|521.48|527.4|521.4|0
1626967270000|2021-07-22 15:21:10|527.21|521.21|527.04|521.04|527.21|521.21|527.03|521.03|0
1626967280000|2021-07-22 15:21:20|527.03|521.03|526.99|520.99|527.04|521.04|526.98|520.98|0
1626967290000|2021-07-22 15:21:30|526.98|520.98|526.95|520.95|526.98|520.98|526.95|520.95|0
1626967300000|2021-07-22 15:21:40|526.97|520.97|526.99|520.99|527.02|521.02|526.97|520.97|0
1626967310000|2021-07-22 15:21:50|526.98|520.98|526.96|520.96|526.98|520.98|526.95|520.95|0
1626967320000|2021-07-22 15:22:00|526.97|520.97|526.87|520.87|526.97|520.97|526.87|520.87|0
1626967330000|2021-07-22 15:22:10|526.85|520.85|526.78|520.78|526.86|520.86|526.78|520.78|0
1626967340000|2021-07-22 15:22:20|526.79|520.79|526.83|520.83|526.84|520.84|526.79|520.79|0
1626967350000|2021-07-22 15:22:30|526.84|520.84|526.84|520.84|526.9|520.9|526.84|520.84|0
1626967360000|2021-07-22 15:22:40|526.83|520.83|526.83|520.83|526.83|520.83|526.83|520.83|0
1626967370000|2021-07-22 15:22:50|526.82|520.82|526.79|520.79|526.82|520.82|526.79|520.79|0
1626967380000|2021-07-22 15:23:00|526.78|520.78|526.77|520.77|526.78|520.78|526.77|520.77|0
1626967390000|2021-07-22 15:23:10|526.78|520.78|526.82|520.82|526.82|520.82|526.78|520.78|0
1626967400000|2021-07-22 15:23:20|526.83|520.83|526.84|520.84|526.84|520.84|526.82|520.82|0
1626967410000|2021-07-22 15:23:30|526.83|520.83|526.85|520.85|526.89|520.89|526.83|520.83|0
1626967420000|2021-07-22 15:23:40|526.83|520.83|526.82|520.82|526.83|520.83|526.82|520.82|0
1626967430000|2021-07-22 15:23:50|526.87|520.87|526.87|520.87|526.87|520.87|526.81|520.81|0
1626967440000|2021-07-22 15:24:00|526.88|520.88|526.91|520.91|526.91|520.91|526.88|520.88|0
1626967450000|2021-07-22 15:24:10|526.89|520.89|526.86|520.86|526.89|520.89|526.83|520.83|0
1626967460000|2021-07-22 15:24:20|526.87|520.87|526.85|520.85|526.87|520.87|526.85|520.85|0
1626967470000|2021-07-22 15:24:30|526.87|520.87|526.98|520.98|526.99|520.99|526.87|520.87|0
1626967480000|2021-07-22 15:24:40|526.94|520.94|526.94|520.94|526.97|520.97|526.89|520.89|0
1626967490000|2021-07-22 15:24:50|526.93|520.93|526.93|520.93|526.93|520.93|526.93|520.93|0
1626967500000|2021-07-22 15:25:00|526.9|520.9|526.86|520.86|526.9|520.9|526.86|520.86|0
1626967510000|2021-07-22 15:25:10|526.84|520.84|526.85|520.85|526.85|520.85|526.84|520.84|0
1626967520000|2021-07-22 15:25:20|526.84|520.84|526.9|520.9|526.9|520.9|526.84|520.84|0
1626967530000|2021-07-22 15:25:30|526.89|520.89|526.92|520.92|526.94|520.94|526.89|520.89|0
1626967540000|2021-07-22 15:25:40|526.96|520.96|526.97|520.97|526.97|520.97|526.91|520.91|0
1626967550000|2021-07-22 15:25:50|526.96|520.96|526.88|520.88|526.98|520.98|526.88|520.88|0
1626967560000|2021-07-22 15:26:00|526.85|520.85|526.86|520.86|526.88|520.88|526.85|520.85|0
1626967570000|2021-07-22 15:26:10|526.85|520.85|526.84|520.84|526.85|520.85|526.84|520.84|0
1626967580000|2021-07-22 15:26:20|526.88|520.88|526.78|520.78|526.88|520.88|526.78|520.78|0
1626967590000|2021-07-22 15:26:30|526.73|520.73|526.74|520.74|526.74|520.74|526.72|520.72|0
1626967600000|2021-07-22 15:26:40|526.73|520.73|526.71|520.71|526.73|520.73|526.71|520.71|0
1626967610000|2021-07-22 15:26:50|526.69|520.69|526.72|520.72|526.73|520.73|526.69|520.69|0
1626967620000|2021-07-22 15:27:00|526.71|520.71|526.69|520.69|526.71|520.71|526.69|520.69|0
1626967630000|2021-07-22 15:27:10|526.67|520.67|526.66|520.66|526.67|520.67|526.66|520.66|0
1626967640000|2021-07-22 15:27:20|526.65|520.65|526.65|520.65|526.65|520.65|526.64|520.64|0
1626967650000|2021-07-22 15:27:30|526.66|520.66|526.53|520.53|526.66|520.66|526.52|520.52|0
1626967660000|2021-07-22 15:27:40|526.52|520.52|526.43|520.43|526.53|520.53|526.43|520.43|0
1626967670000|2021-07-22 15:27:50|526.42|520.42|526.41|520.41|526.42|520.42|526.4|520.4|0
1626967680000|2021-07-22 15:28:00|526.43|520.43|526.44|520.44|526.44|520.44|526.43|520.43|0
1626967690000|2021-07-22 15:28:10|526.45|520.45|526.65|520.65|526.66|520.66|526.44|520.44|0
1626967700000|2021-07-22 15:28:20|526.66|520.66|526.72|520.72|526.76|520.76|526.65|520.65|0
1626967710000|2021-07-22 15:28:30|526.75|520.75|526.83|520.83|526.84|520.84|526.75|520.75|0
1626967720000|2021-07-22 15:28:40|526.84|520.84|526.8|520.8|526.84|520.84|526.8|520.8|0
1626967730000|2021-07-22 15:28:50|526.81|520.81|526.82|520.82|526.91|520.91|526.81|520.81|0
1626967740000|2021-07-22 15:29:00|526.81|520.81|526.82|520.82|526.82|520.82|526.81|520.81|0
1626967750000|2021-07-22 15:29:10|526.85|520.85|526.89|520.89|526.89|520.89|526.85|520.85|0
1626967760000|2021-07-22 15:29:20|526.88|520.88|526.87|520.87|526.89|520.89|526.87|520.87|0
1626967770000|2021-07-22 15:29:30|526.89|520.89|526.96|520.96|526.96|520.96|526.88|520.88|0
1626967780000|2021-07-22 15:29:40|526.95|520.95|527.11|521.11|527.13|521.13|526.94|520.94|0
1626967790000|2021-07-22 15:29:50|527.17|521.17|527.15|521.15|527.17|521.17|527.15|521.15|0
1626967800000|2021-07-22 15:30:00|527.18|521.18|527.24|521.24|527.24|521.24|527.15|521.15|0
1626967810000|2021-07-22 15:30:10|527.34|521.34|527.37|521.37|527.37|521.37|527.34|521.34|0
1626967820000|2021-07-22 15:30:20|527.31|521.31|527.3|521.3|527.32|521.32|527.3|521.3|0
1626967830000|2021-07-22 15:30:30|527.35|521.35|527.37|521.37|527.37|521.37|527.35|521.35|0
1626967840000|2021-07-22 15:30:40|527.36|521.36|527.33|521.33|527.36|521.36|527.31|521.31|0
1626967850000|2021-07-22 15:30:50|527.55|521.55|527.6|521.6|527.6|521.6|527.55|521.55|0
1626967860000|2021-07-22 15:31:00|527.59|521.59|527.59|521.59|527.61|521.61|527.59|521.59|0
1626967870000|2021-07-22 15:31:10|527.6|521.6|527.62|521.62|527.62|521.62|527.6|521.6|0
1626967880000|2021-07-22 15:31:20|527.63|521.63|527.71|521.71|527.71|521.71|527.63|521.63|0
1626967890000|2021-07-22 15:31:30|527.85|521.85|527.85|521.85|527.85|521.85|527.71|521.71|0
1626967900000|2021-07-22 15:31:40|527.84|521.84|527.9|521.9|527.95|521.95|527.83|521.83|0
1626967910000|2021-07-22 15:31:50|527.95|521.95|527.97|521.97|527.99|521.99|527.94|521.94|0
1626967920000|2021-07-22 15:32:00|527.99|521.99|528.28|522.28|528.28|522.28|527.99|521.99|0
1626967930000|2021-07-22 15:32:10|528.27|522.27|528.3|522.3|528.39|522.39|528.25|522.25|0
1626967940000|2021-07-22 15:32:20|528.27|522.27|528.34|522.34|528.35|522.35|528.27|522.27|0
1626967950000|2021-07-22 15:32:30|528.3|522.3|528.23|522.23|528.31|522.31|528.23|522.23|0
1626967960000|2021-07-22 15:32:40|528.18|522.18|528.21|522.21|528.21|522.21|528.16|522.16|0
1626967970000|2021-07-22 15:32:50|528.2|522.2|528.17|522.17|528.21|522.21|528.17|522.17|0
1626967980000|2021-07-22 15:33:00|528.15|522.15|528.42|522.42|528.42|522.42|528.15|522.15|0
1626967990000|2021-07-22 15:33:10|528.44|522.44|528.41|522.41|528.45|522.45|528.41|522.41|0
1626968000000|2021-07-22 15:33:20|528.4|522.4|528.42|522.42|528.43|522.43|528.4|522.4|0
1626968010000|2021-07-22 15:33:30|528.41|522.41|528.43|522.43|528.44|522.44|528.41|522.41|0
1626968020000|2021-07-22 15:33:40|528.4|522.4|528.4|522.4|528.41|522.41|528.4|522.4|0
1626968030000|2021-07-22 15:33:50|528.41|522.41|528.41|522.41|528.41|522.41|528.4|522.4|0
1626968040000|2021-07-22 15:34:00|528.38|522.38|528.38|522.38|528.38|522.38|528.32|522.32|0
1626968050000|2021-07-22 15:34:10|528.37|522.37|528.4|522.4|528.4|522.4|528.35|522.35|0
1626968060000|2021-07-22 15:34:20|528.38|522.38|528.33|522.33|528.38|522.38|528.33|522.33|0
1626968070000|2021-07-22 15:34:30|528.32|522.32|528.32|522.32|528.33|522.33|528.32|522.32|0
1626968080000|2021-07-22 15:34:40|528.35|522.35|528.31|522.31|528.35|522.35|528.31|522.31|0
1626968090000|2021-07-22 15:34:50|528.27|522.27|528.26|522.26|528.28|522.28|528.26|522.26|0
1626968100000|2021-07-22 15:35:00|528.27|522.27|528.33|522.33|528.34|522.34|528.26|522.26|0
1626968110000|2021-07-22 15:35:10|528.34|522.34|528.62|522.62|528.62|522.62|528.34|522.34|0
1626968120000|2021-07-22 15:35:20|528.78|522.78|528.77|522.77|528.79|522.79|528.77|522.77|0
1626968130000|2021-07-22 15:35:30|528.79|522.79|528.87|522.87|528.97|522.97|528.79|522.79|0
1626968140000|2021-07-22 15:35:40|528.88|522.88|528.84|522.84|528.89|522.89|528.82|522.82|0
1626968150000|2021-07-22 15:35:50|528.83|522.83|528.84|522.84|528.86|522.86|528.83|522.83|0
1626968160000|2021-07-22 15:36:00|528.87|522.87|528.86|522.86|528.88|522.88|528.85|522.85|0
1626968170000|2021-07-22 15:36:10|528.85|522.85|528.84|522.84|528.86|522.86|528.84|522.84|0
1626968180000|2021-07-22 15:36:20|528.83|522.83|529.02|523.02|529.02|523.02|528.83|522.83|0
1626968190000|2021-07-22 15:36:30|529.01|523.01|529|523|529.01|523.01|529|523|0
1626968200000|2021-07-22 15:36:40|528.98|522.98|528.91|522.91|528.98|522.98|528.9|522.9|0
1626968210000|2021-07-22 15:36:50|528.86|522.86|528.82|522.82|528.86|522.86|528.82|522.82|0
1626968220000|2021-07-22 15:37:00|528.93|522.93|528.9|522.9|528.93|522.93|528.89|522.89|0
1626968230000|2021-07-22 15:37:10|528.87|522.87|528.83|522.83|528.9|522.9|528.83|522.83|0
1626968240000|2021-07-22 15:37:20|528.81|522.81|528.81|522.81|528.82|522.82|528.81|522.81|0
1626968250000|2021-07-22 15:37:30|528.8|522.8|528.83|522.83|528.83|522.83|528.8|522.8|0
1626968260000|2021-07-22 15:37:40|528.85|522.85|528.96|522.96|528.96|522.96|528.85|522.85|0
1626968270000|2021-07-22 15:37:50|528.98|522.98|528.96|522.96|528.98|522.98|528.95|522.95|0
1626968280000|2021-07-22 15:38:00|528.95|522.95|529.05|523.05|529.05|523.05|528.93|522.93|0
1626968290000|2021-07-22 15:38:10|529.06|523.06|529.1|523.1|529.1|523.1|529.05|523.05|0
1626968300000|2021-07-22 15:38:20|529.09|523.09|529.09|523.09|529.09|523.09|529.09|523.09|0
1626968310000|2021-07-22 15:38:30|528.98|522.98|528.99|522.99|528.99|522.99|528.98|522.98|0
1626968320000|2021-07-22 15:38:40|529.04|523.04|529.04|523.04|529.04|523.04|529.03|523.03|0
1626968330000|2021-07-22 15:38:50|529.05|523.05|528.98|522.98|529.05|523.05|528.98|522.98|0
1626968340000|2021-07-22 15:39:00|529.01|523.01|528.94|522.94|529.01|523.01|528.94|522.94|0
1626968350000|2021-07-22 15:39:10|528.98|522.98|528.96|522.96|528.99|522.99|528.96|522.96|0
1626968360000|2021-07-22 15:39:20|528.95|522.95|529.03|523.03|529.03|523.03|528.94|522.94|0
1626968370000|2021-07-22 15:39:30|529.04|523.04|528.99|522.99|529.04|523.04|528.99|522.99|0
1626968380000|2021-07-22 15:39:40|528.98|522.98|529.06|523.06|529.06|523.06|528.98|522.98|0
1626968390000|2021-07-22 15:39:50|529.09|523.09|529.09|523.09|529.11|523.11|529.09|523.09|0
1626968400000|2021-07-22 15:40:00|529.08|523.08|529.09|523.09|529.11|523.11|529.08|523.08|0
1626968410000|2021-07-22 15:40:10|529.08|523.08|529.06|523.06|529.12|523.12|529.06|523.06|0
1626968420000|2021-07-22 15:40:20|529.05|523.05|529.04|523.04|529.05|523.05|528.96|522.96|0
1626968430000|2021-07-22 15:40:30|529.03|523.03|529.05|523.05|529.05|523.05|529.01|523.01|0
1626968440000|2021-07-22 15:40:40|529.08|523.08|529.09|523.09|529.09|523.09|529.07|523.07|0
1626968450000|2021-07-22 15:40:50|529.08|523.08|529.08|523.08|529.08|523.08|529.08|523.08|0
1626968460000|2021-07-22 15:41:00|529.06|523.06|528.97|522.97|529.19|523.19|528.97|522.97|0
1626968470000|2021-07-22 15:41:10|528.96|522.96|528.87|522.87|528.96|522.96|528.87|522.87|0
1626968480000|2021-07-22 15:41:20|528.86|522.86|528.83|522.83|528.87|522.87|528.83|522.83|0
1626968490000|2021-07-22 15:41:30|528.79|522.79|528.82|522.82|528.82|522.82|528.79|522.79|0
1626968500000|2021-07-22 15:41:40|528.83|522.83|529.02|523.02|529.03|523.03|528.83|522.83|0
1626968510000|2021-07-22 15:41:50|529.05|523.05|528.95|522.95|529.05|523.05|528.95|522.95|0
1626968520000|2021-07-22 15:42:00|528.96|522.96|528.95|522.95|528.96|522.96|528.94|522.94|0
1626968530000|2021-07-22 15:42:10|528.97|522.97|529|523|529|523|528.95|522.95|0
1626968540000|2021-07-22 15:42:20|528.97|522.97|528.98|522.98|528.99|522.99|528.97|522.97|0
1626968550000|2021-07-22 15:42:30|528.99|522.99|528.98|522.98|529.02|523.02|528.98|522.98|0
1626968560000|2021-07-22 15:42:40|529|523|529.05|523.05|529.06|523.06|529|523|0
1626968570000|2021-07-22 15:42:50|529.06|523.06|529.28|523.28|529.3|523.3|529.06|523.06|0
1626968580000|2021-07-22 15:43:00|529.27|523.27|529.27|523.27|529.27|523.27|529.25|523.25|0
1626968590000|2021-07-22 15:43:10|529.26|523.26|529.24|523.24|529.26|523.26|529.24|523.24|0
1626968600000|2021-07-22 15:43:20|529.22|523.22|529.17|523.17|529.22|523.22|529.17|523.17|0
1626968610000|2021-07-22 15:43:30|529.07|523.07|529.01|523.01|529.07|523.07|529|523|0
1626968620000|2021-07-22 15:43:40|529|523|529|523|529|523|529|523|0
1626968630000|2021-07-22 15:43:50|529.03|523.03|529.02|523.02|529.03|523.03|528.98|522.98|0
1626968640000|2021-07-22 15:44:00|529.01|523.01|528.95|522.95|529.01|523.01|528.87|522.87|0
1626968650000|2021-07-22 15:44:10|528.94|522.94|528.98|522.98|528.98|522.98|528.93|522.93|0
1626968660000|2021-07-22 15:44:20|528.75|522.75|528.63|522.63|528.95|522.95|528.63|522.63|0
1626968670000|2021-07-22 15:44:30|528.64|522.64|528.63|522.63|528.64|522.64|528.63|522.63|0
1626968680000|2021-07-22 15:44:40|528.65|522.65|528.67|522.67|528.67|522.67|528.65|522.65|0
1626968690000|2021-07-22 15:44:50|528.66|522.66|528.72|522.72|528.72|522.72|528.63|522.63|0
1626968700000|2021-07-22 15:45:00|528.75|522.75|528.75|522.75|528.75|522.75|528.75|522.75|0
1626968710000|2021-07-22 15:45:10|528.8|522.8|528.83|522.83|528.83|522.83|528.8|522.8|0
1626968720000|2021-07-22 15:45:20|528.84|522.84|528.92|522.92|528.92|522.92|528.83|522.83|0
1626968730000|2021-07-22 15:45:30|528.93|522.93|528.92|522.92|528.93|522.93|528.92|522.92|0
1626968740000|2021-07-22 15:45:40|528.91|522.91|528.96|522.96|528.97|522.97|528.91|522.91|0
1626968750000|2021-07-22 15:45:50|528.95|522.95|528.83|522.83|528.95|522.95|528.83|522.83|0
1626968760000|2021-07-22 15:46:00|528.82|522.82|528.8|522.8|528.83|522.83|528.8|522.8|0
1626968770000|2021-07-22 15:46:10|528.81|522.81|528.71|522.71|528.81|522.81|528.71|522.71|0
1626968780000|2021-07-22 15:46:20|528.69|522.69|528.76|522.76|528.76|522.76|528.68|522.68|0
1626968790000|2021-07-22 15:46:30|528.75|522.75|528.68|522.68|528.75|522.75|528.66|522.66|0
1626968800000|2021-07-22 15:46:40|528.64|522.64|528.64|522.64|528.7|522.7|528.64|522.64|0
1626968810000|2021-07-22 15:46:50|528.67|522.67|528.67|522.67|528.67|522.67|528.65|522.65|0
1626968820000|2021-07-22 15:47:00|528.7|522.7|528.74|522.74|528.74|522.74|528.7|522.7|0
1626968830000|2021-07-22 15:47:10|528.73|522.73|528.79|522.79|528.79|522.79|528.73|522.73|0
1626968840000|2021-07-22 15:47:20|528.78|522.78|528.67|522.67|528.78|522.78|528.67|522.67|0
1626968850000|2021-07-22 15:47:30|528.7|522.7|528.69|522.69|528.7|522.7|528.68|522.68|0
1626968860000|2021-07-22 15:47:40|528.68|522.68|528.69|522.69|528.7|522.7|528.68|522.68|0
1626968870000|2021-07-22 15:47:50|528.68|522.68|528.66|522.66|528.68|522.68|528.66|522.66|0
1626968880000|2021-07-22 15:48:00|528.63|522.63|528.57|522.57|528.63|522.63|528.56|522.56|0
1626968890000|2021-07-22 15:48:10|528.63|522.63|528.48|522.48|528.63|522.63|528.47|522.47|0
1626968900000|2021-07-22 15:48:20|528.47|522.47|528.5|522.5|528.5|522.5|528.47|522.47|0
1626968910000|2021-07-22 15:48:30|528.48|522.48|528.55|522.55|528.55|522.55|528.48|522.48|0
1626968920000|2021-07-22 15:48:40|528.54|522.54|528.73|522.73|528.73|522.73|528.53|522.53|0
1626968930000|2021-07-22 15:48:50|528.75|522.75|528.77|522.77|528.77|522.77|528.75|522.75|0
1626968940000|2021-07-22 15:49:00|528.76|522.76|528.78|522.78|528.79|522.79|528.76|522.76|0
1626968950000|2021-07-22 15:49:10|528.79|522.79|528.85|522.85|528.85|522.85|528.78|522.78|0
1626968960000|2021-07-22 15:49:20|528.78|522.78|528.78|522.78|528.78|522.78|528.77|522.77|0
1626968970000|2021-07-22 15:49:30|528.76|522.76|528.77|522.77|528.77|522.77|528.76|522.76|0
1626968980000|2021-07-22 15:49:40|528.75|522.75|528.78|522.78|528.78|522.78|528.75|522.75|0
1626968990000|2021-07-22 15:49:50|528.81|522.81|528.94|522.94|528.96|522.96|528.81|522.81|0
1626969000000|2021-07-22 15:50:00|528.93|522.93|528.96|522.96|528.96|522.96|528.93|522.93|0
1626969010000|2021-07-22 15:50:10|528.98|522.98|528.94|522.94|528.98|522.98|528.94|522.94|0
1626969020000|2021-07-22 15:50:20|528.89|522.89|528.77|522.77|528.89|522.89|528.75|522.75|0
1626969030000|2021-07-22 15:50:30|528.78|522.78|528.76|522.76|528.78|522.78|528.75|522.75|0
1626969040000|2021-07-22 15:50:40|528.75|522.75|528.71|522.71|528.76|522.76|528.71|522.71|0
1626969050000|2021-07-22 15:50:50|528.69|522.69|528.71|522.71|528.71|522.71|528.69|522.69|0
1626969060000|2021-07-22 15:51:00|528.67|522.67|528.65|522.65|528.69|522.69|528.65|522.65|0
1626969080000|2021-07-22 15:51:20|528.68|522.68|528.73|522.73|528.75|522.75|528.68|522.68|0
1626969090000|2021-07-22 15:51:30|528.72|522.72|528.75|522.75|528.75|522.75|528.71|522.71|0
1626969100000|2021-07-22 15:51:40|528.82|522.82|528.81|522.81|528.82|522.82|528.79|522.79|0
1626969120000|2021-07-22 15:52:00|528.82|522.82|528.79|522.79|528.82|522.82|528.77|522.77|0
1626969130000|2021-07-22 15:52:10|528.76|522.76|528.76|522.76|528.79|522.79|528.76|522.76|0
1626969140000|2021-07-22 15:52:20|528.8|522.8|528.84|522.84|528.84|522.84|528.8|522.8|0
1626969190000|2021-07-22 15:53:10|528.81|522.81|528.85|522.85|528.85|522.85|528.81|522.81|0
1626969200000|2021-07-22 15:53:20|528.88|522.88|528.9|522.9|528.9|522.9|528.88|522.88|0
1626969210000|2021-07-22 15:53:30|528.82|522.82|528.87|522.87|528.87|522.87|528.82|522.82|0
1626969220000|2021-07-22 15:53:40|528.86|522.86|528.87|522.87|528.87|522.87|528.86|522.86|0
1626969230000|2021-07-22 15:53:50|528.85|522.85|528.91|522.91|528.92|522.92|528.85|522.85|0
1626969240000|2021-07-22 15:54:00|528.89|522.89|528.89|522.89|528.9|522.9|528.89|522.89|0
1626969250000|2021-07-22 15:54:10|528.9|522.9|528.92|522.92|528.93|522.93|528.9|522.9|0
1626969260000|2021-07-22 15:54:20|528.95|522.95|528.94|522.94|528.95|522.95|528.94|522.94|0
1626969270000|2021-07-22 15:54:30|529|523|529.16|523.16|529.17|523.17|529|523|0
1626969280000|2021-07-22 15:54:40|529.17|523.17|529.23|523.23|529.23|523.23|529.17|523.17|0
1626969290000|2021-07-22 15:54:50|529.25|523.25|529.25|523.25|529.25|523.25|529.25|523.25|0
1626969300000|2021-07-22 15:55:00|529.29|523.29|529.29|523.29|529.31|523.31|529.29|523.29|0
1626969310000|2021-07-22 15:55:10|529.31|523.31|529.34|523.34|529.34|523.34|529.3|523.3|0
1626969320000|2021-07-22 15:55:20|529.32|523.32|529.34|523.34|529.34|523.34|529.32|523.32|0
1626969330000|2021-07-22 15:55:30|529.35|523.35|529.35|523.35|529.36|523.36|529.35|523.35|0
1626969340000|2021-07-22 15:55:40|529.33|523.33|529.3|523.3|529.34|523.34|529.3|523.3|0
1626969350000|2021-07-22 15:55:50|529.33|523.33|529.34|523.34|529.35|523.35|529.33|523.33|0
1626969360000|2021-07-22 15:56:00|529.33|523.33|529.33|523.33|529.34|523.34|529.33|523.33|0
1626969370000|2021-07-22 15:56:10|529.38|523.38|529.38|523.38|529.38|523.38|529.37|523.37|0
1626969380000|2021-07-22 15:56:20|529.39|523.39|529.39|523.39|529.39|523.39|529.39|523.39|0
1626969390000|2021-07-22 15:56:30|529.4|523.4|529.39|523.39|529.4|523.4|529.39|523.39|0
1626969400000|2021-07-22 15:56:40|529.31|523.31|529.37|523.37|529.37|523.37|529.31|523.31|0
1626969410000|2021-07-22 15:56:50|529.38|523.38|529.41|523.41|529.41|523.41|529.37|523.37|0
1626969420000|2021-07-22 15:57:00|529.39|523.39|529.4|523.4|529.41|523.41|529.39|523.39|0
1626969430000|2021-07-22 15:57:10|529.37|523.37|529.34|523.34|529.37|523.37|529.34|523.34|0
1626969440000|2021-07-22 15:57:20|529.39|523.39|529.39|523.39|529.39|523.39|529.34|523.34|0
1626969450000|2021-07-22 15:57:30|529.38|523.38|529.38|523.38|529.38|523.38|529.38|523.38|0
1626969460000|2021-07-22 15:57:40|529.41|523.41|529.46|523.46|529.46|523.46|529.41|523.41|0
1626969470000|2021-07-22 15:57:50|529.48|523.48|529.49|523.49|529.49|523.49|529.48|523.48|0
1626969480000|2021-07-22 15:58:00|529.5|523.5|529.49|523.49|529.5|523.5|529.49|523.49|0
1626969490000|2021-07-22 15:58:10|529.5|523.5|529.5|523.5|529.5|523.5|529.49|523.49|0
1626969500000|2021-07-22 15:58:20|529.49|523.49|529.46|523.46|529.51|523.51|529.45|523.45|0
1626969510000|2021-07-22 15:58:30|529.47|523.47|529.44|523.44|529.47|523.47|529.44|523.44|0
1626969520000|2021-07-22 15:58:40|529.45|523.45|529.44|523.44|529.45|523.45|529.44|523.44|0
1626969530000|2021-07-22 15:58:50|529.43|523.43|529.3|523.3|529.43|523.43|529.3|523.3|0
1626969540000|2021-07-22 15:59:00|529.29|523.29|529.29|523.29|529.3|523.3|529.29|523.29|0
1626969550000|2021-07-22 15:59:10|529.31|523.31|529.32|523.32|529.36|523.36|529.31|523.31|0
1626969560000|2021-07-22 15:59:20|529.3|523.3|529.25|523.25|529.3|523.3|529.25|523.25|0
1626969570000|2021-07-22 15:59:30|529.24|523.24|528.97|522.97|529.24|523.24|528.97|522.97|0
1626969580000|2021-07-22 15:59:40|528.87|522.87|528.87|522.87|528.88|522.88|528.87|522.87|0
1626969590000|2021-07-22 15:59:50|528.98|522.98|529.02|523.02|529.02|523.02|528.95|522.95|0
1626969600000|2021-07-22 16:00:00|529.01|523.01|529.05|523.05|529.05|523.05|529.01|523.01|0
1626969610000|2021-07-22 16:00:10|529.04|523.04|529.02|523.02|529.06|523.06|529.02|523.02|0
1626969620000|2021-07-22 16:00:20|529.03|523.03|529.08|523.08|529.08|523.08|529.02|523.02|0
1626969630000|2021-07-22 16:00:30|529.05|523.05|529.08|523.08|529.08|523.08|529.05|523.05|0
1626969640000|2021-07-22 16:00:40|529.21|523.21|529.03|523.03|529.21|523.21|529.03|523.03|0
1626969650000|2021-07-22 16:00:50|529.2|523.2|529.2|523.2|529.21|523.21|529.19|523.19|0
1626969660000|2021-07-22 16:01:00|529.18|523.18|529.25|523.25|529.25|523.25|529.18|523.18|0
1626969670000|2021-07-22 16:01:10|529.24|523.24|529.41|523.41|529.41|523.41|529.24|523.24|0
1626969680000|2021-07-22 16:01:20|529.4|523.4|529.38|523.38|529.41|523.41|529.37|523.37|0
1626969690000|2021-07-22 16:01:30|529.35|523.35|529.29|523.29|529.35|523.35|529.29|523.29|0
1626969700000|2021-07-22 16:01:40|529.24|523.24|529.26|523.26|529.26|523.26|529.24|523.24|0
1626969710000|2021-07-22 16:01:50|529.27|523.27|529.27|523.27|529.27|523.27|529.26|523.26|0
1626969720000|2021-07-22 16:02:00|529.31|523.31|529.27|523.27|529.31|523.31|529.24|523.24|0
1626969730000|2021-07-22 16:02:10|529.25|523.25|529.28|523.28|529.28|523.28|529.23|523.23|0
1626969740000|2021-07-22 16:02:20|529.29|523.29|529.16|523.16|529.29|523.29|529.16|523.16|0
1626969750000|2021-07-22 16:02:30|529.18|523.18|529.18|523.18|529.18|523.18|529.18|523.18|0
1626969760000|2021-07-22 16:02:40|529.19|523.19|529.27|523.27|529.27|523.27|529.18|523.18|0
1626969770000|2021-07-22 16:02:50|529.25|523.25|529.35|523.35|529.36|523.36|529.25|523.25|0
1626969780000|2021-07-22 16:03:00|529.33|523.33|529.34|523.34|529.34|523.34|529.32|523.32|0
1626969790000|2021-07-22 16:03:10|529.35|523.35|529.35|523.35|529.35|523.35|529.35|523.35|0
1626969800000|2021-07-22 16:03:20|529.37|523.37|529.35|523.35|529.37|523.37|529.34|523.34|0
1626969810000|2021-07-22 16:03:30|529.34|523.34|529.37|523.37|529.38|523.38|529.34|523.34|0
1626969820000|2021-07-22 16:03:40|529.36|523.36|529.35|523.35|529.36|523.36|529.35|523.35|0
1626969830000|2021-07-22 16:03:50|529.4|523.4|529.36|523.36|529.4|523.4|529.35|523.35|0
1626969840000|2021-07-22 16:04:00|529.38|523.38|529.19|523.19|529.39|523.39|529.19|523.19|0
1626969850000|2021-07-22 16:04:10|529.3|523.3|529.18|523.18|529.3|523.3|529.18|523.18|0
1626969860000|2021-07-22 16:04:20|529.28|523.28|529.18|523.18|529.32|523.32|529.17|523.17|0
1626969870000|2021-07-22 16:04:30|529.2|523.2|529.11|523.11|529.26|523.26|529.11|523.11|0
1626969880000|2021-07-22 16:04:40|528.93|522.93|528.91|522.91|529.09|523.09|528.91|522.91|0
1626969890000|2021-07-22 16:04:50|529.02|523.02|528.8|522.8|529.02|523.02|528.8|522.8|0
1626969900000|2021-07-22 16:05:00|529.01|523.01|528.86|522.86|529.01|523.01|528.79|522.79|0
1626969910000|2021-07-22 16:05:10|528.85|522.85|528.86|522.86|528.91|522.91|528.85|522.85|0
1626969930000|2021-07-22 16:05:30|528.87|522.87|528.87|522.87|528.89|522.89|528.87|522.87|0
1626969940000|2021-07-22 16:05:40|528.84|522.84|528.81|522.81|528.84|522.84|528.81|522.81|0
1626969950000|2021-07-22 16:05:50|528.82|522.82|528.83|522.83|528.84|522.84|528.82|522.82|0
1626969960000|2021-07-22 16:06:00|528.89|522.89|528.91|522.91|528.91|522.91|528.83|522.83|0
1626969970000|2021-07-22 16:06:10|528.89|522.89|528.89|522.89|528.89|522.89|528.89|522.89|0
1626969980000|2021-07-22 16:06:20|528.87|522.87|528.81|522.81|528.89|522.89|528.81|522.81|0
1626970000000|2021-07-22 16:06:40|528.79|522.79|528.83|522.83|528.83|522.83|528.78|522.78|0
1626970010000|2021-07-22 16:06:50|528.77|522.77|528.8|522.8|528.82|522.82|528.77|522.77|0
1626970020000|2021-07-22 16:07:00|528.71|522.71|528.67|522.67|528.75|522.75|528.61|522.61|0
1626970030000|2021-07-22 16:07:10|528.61|522.61|528.62|522.62|528.67|522.67|528.61|522.61|0
1626970040000|2021-07-22 16:07:20|528.6|522.6|528.58|522.58|528.63|522.63|528.58|522.58|0
1626970050000|2021-07-22 16:07:30|528.55|522.55|528.55|522.55|528.56|522.56|528.55|522.55|0
1626970060000|2021-07-22 16:07:40|528.56|522.56|528.56|522.56|528.6|522.6|528.55|522.55|0
1626970070000|2021-07-22 16:07:50|528.57|522.57|528.58|522.58|528.62|522.62|528.57|522.57|0
1626970080000|2021-07-22 16:08:00|528.61|522.61|528.62|522.62|528.63|522.63|528.59|522.59|0
1626970090000|2021-07-22 16:08:10|528.64|522.64|528.63|522.63|528.64|522.64|528.63|522.63|0
1626970100000|2021-07-22 16:08:20|528.62|522.62|528.65|522.65|528.65|522.65|528.62|522.62|0
1626970110000|2021-07-22 16:08:30|528.64|522.64|528.55|522.55|528.64|522.64|528.52|522.52|0
1626970120000|2021-07-22 16:08:40|528.5|522.5|528.48|522.48|528.54|522.54|528.48|522.48|0
1626970130000|2021-07-22 16:08:50|528.47|522.47|528.52|522.52|528.52|522.52|528.43|522.43|0
1626970140000|2021-07-22 16:09:00|528.47|522.47|528.38|522.38|528.53|522.53|528.38|522.38|0
1626970150000|2021-07-22 16:09:10|528.41|522.41|528.47|522.47|528.47|522.47|528.41|522.41|0
1626970160000|2021-07-22 16:09:20|528.46|522.46|528.48|522.48|528.48|522.48|528.46|522.46|0
1626970170000|2021-07-22 16:09:30|528.45|522.45|528.39|522.39|528.45|522.45|528.39|522.39|0
1626970180000|2021-07-22 16:09:40|528.4|522.4|528.38|522.38|528.4|522.4|528.37|522.37|0
1626970190000|2021-07-22 16:09:50|528.4|522.4|528.32|522.32|528.4|522.4|528.32|522.32|0
1626970200000|2021-07-22 16:10:00|528.33|522.33|528.32|522.32|528.35|522.35|528.31|522.31|0
1626970210000|2021-07-22 16:10:10|528.34|522.34|528.37|522.37|528.37|522.37|528.27|522.27|0
1626970220000|2021-07-22 16:10:20|528.29|522.29|528.34|522.34|528.35|522.35|528.25|522.25|0
1626970230000|2021-07-22 16:10:30|528.22|522.22|528.29|522.29|528.39|522.39|528.22|522.22|0
1626970240000|2021-07-22 16:10:40|528.37|522.37|528.38|522.38|528.38|522.38|528.28|522.28|0
1626970250000|2021-07-22 16:10:50|528.28|522.28|528.36|522.36|528.39|522.39|528.28|522.28|0
1626970260000|2021-07-22 16:11:00|528.33|522.33|528.47|522.47|528.48|522.48|528.33|522.33|0
1626970270000|2021-07-22 16:11:10|528.39|522.39|528.46|522.46|528.46|522.46|528.39|522.39|0
1626970280000|2021-07-22 16:11:20|528.47|522.47|528.41|522.41|528.48|522.48|528.41|522.41|0
1626970290000|2021-07-22 16:11:30|528.4|522.4|528.4|522.4|528.42|522.42|528.39|522.39|0
1626970300000|2021-07-22 16:11:40|528.39|522.39|528.53|522.53|528.58|522.58|528.38|522.38|0
1626970310000|2021-07-22 16:11:50|528.62|522.62|528.61|522.61|528.62|522.62|528.51|522.51|0
1626970320000|2021-07-22 16:12:00|528.6|522.6|528.54|522.54|528.6|522.6|528.53|522.53|0
1626970330000|2021-07-22 16:12:10|528.55|522.55|528.5|522.5|528.56|522.56|528.5|522.5|0
1626970340000|2021-07-22 16:12:20|528.49|522.49|528.52|522.52|528.56|522.56|528.49|522.49|0
1626970350000|2021-07-22 16:12:30|528.53|522.53|528.49|522.49|528.53|522.53|528.49|522.49|0
1626970360000|2021-07-22 16:12:40|528.48|522.48|528.24|522.24|528.48|522.48|528.24|522.24|0
1626970370000|2021-07-22 16:12:50|528.21|522.21|528.2|522.2|528.24|522.24|528.2|522.2|0
1626970380000|2021-07-22 16:13:00|528.19|522.19|528.15|522.15|528.19|522.19|528.15|522.15|0
1626970390000|2021-07-22 16:13:10|528.14|522.14|528.01|522.01|528.14|522.14|527.99|521.99|0
1626970400000|2021-07-22 16:13:20|528.03|522.03|528.03|522.03|528.03|522.03|528.03|522.03|0
1626970410000|2021-07-22 16:13:30|528.02|522.02|528.03|522.03|528.03|522.03|528.01|522.01|0
1626970420000|2021-07-22 16:13:40|528.04|522.04|527.93|521.93|528.04|522.04|527.93|521.93|0
1626970430000|2021-07-22 16:13:50|527.91|521.91|527.98|521.98|527.98|521.98|527.9|521.9|0
1626970440000|2021-07-22 16:14:00|527.97|521.97|527.93|521.93|527.97|521.97|527.92|521.92|0
1626970450000|2021-07-22 16:14:10|527.92|521.92|527.89|521.89|527.94|521.94|527.89|521.89|0
1626970460000|2021-07-22 16:14:20|527.93|521.93|527.81|521.81|527.95|521.95|527.81|521.81|0
1626970470000|2021-07-22 16:14:30|527.93|521.93|527.6|521.6|527.93|521.93|527.6|521.6|0
1626970480000|2021-07-22 16:14:40|527.58|521.58|527.53|521.53|527.58|521.58|527.53|521.53|0
1626970490000|2021-07-22 16:14:50|527.54|521.54|527.52|521.52|527.54|521.54|527.48|521.48|0
1626970500000|2021-07-22 16:15:00|527.49|521.49|527.5|521.5|527.54|521.54|527.48|521.48|0
1626970510000|2021-07-22 16:15:10|527.51|521.51|527.51|521.51|527.56|521.56|527.51|521.51|0
1626970520000|2021-07-22 16:15:20|527.56|521.56|527.51|521.51|527.56|521.56|527.51|521.51|0
1626970530000|2021-07-22 16:15:30|527.53|521.53|527.48|521.48|527.53|521.53|527.43|521.43|0
1626970540000|2021-07-22 16:15:40|527.47|521.47|527.43|521.43|527.47|521.47|527.43|521.43|0
1626970550000|2021-07-22 16:15:50|527.46|521.46|527.42|521.42|527.51|521.51|527.42|521.42|0
1626970560000|2021-07-22 16:16:00|527.5|521.5|527.49|521.49|527.5|521.5|527.4|521.4|0
1626970570000|2021-07-22 16:16:10|527.43|521.43|527.41|521.41|527.51|521.51|527.41|521.41|0
1626970580000|2021-07-22 16:16:20|527.5|521.5|527.28|521.28|527.5|521.5|527.28|521.28|0
1626970590000|2021-07-22 16:16:30|527.36|521.36|527.29|521.29|527.39|521.39|527.27|521.27|0
1626970600000|2021-07-22 16:16:40|527.39|521.39|527.42|521.42|527.42|521.42|527.35|521.35|0
1626970610000|2021-07-22 16:16:50|527.44|521.44|527.46|521.46|527.46|521.46|527.44|521.44|0
1626970620000|2021-07-22 16:17:00|527.5|521.5|527.55|521.55|527.55|521.55|527.5|521.5|0
1626970630000|2021-07-22 16:17:10|527.52|521.52|527.49|521.49|527.56|521.56|527.49|521.49|0
1626970640000|2021-07-22 16:17:20|527.55|521.55|527.56|521.56|527.58|521.58|527.49|521.49|0
1626970650000|2021-07-22 16:17:30|527.59|521.59|527.69|521.69|527.69|521.69|527.58|521.58|0
1626970660000|2021-07-22 16:17:40|527.7|521.7|527.71|521.71|527.71|521.71|527.69|521.69|0
1626970670000|2021-07-22 16:17:50|527.7|521.7|527.72|521.72|527.72|521.72|527.7|521.7|0
1626970680000|2021-07-22 16:18:00|527.73|521.73|527.68|521.68|527.73|521.73|527.68|521.68|0
1626970690000|2021-07-22 16:18:10|527.71|521.71|527.71|521.71|527.79|521.79|527.67|521.67|0
1626970700000|2021-07-22 16:18:20|527.78|521.78|527.76|521.76|527.78|521.78|527.74|521.74|0
1626970710000|2021-07-22 16:18:30|527.74|521.74|527.73|521.73|527.75|521.75|527.73|521.73|0
1626970720000|2021-07-22 16:18:40|527.75|521.75|527.74|521.74|527.75|521.75|527.68|521.68|0
1626970730000|2021-07-22 16:18:50|527.73|521.73|527.72|521.72|527.73|521.73|527.72|521.72|0
1626970740000|2021-07-22 16:19:00|527.73|521.73|527.77|521.77|527.77|521.77|527.71|521.71|0
1626970750000|2021-07-22 16:19:10|527.78|521.78|527.77|521.77|527.78|521.78|527.77|521.77|0
1626970760000|2021-07-22 16:19:20|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1626970770000|2021-07-22 16:19:30|527.81|521.81|527.81|521.81|527.83|521.83|527.81|521.81|0
1626970780000|2021-07-22 16:19:40|527.88|521.88|527.88|521.88|527.88|521.88|527.88|521.88|0
1626970790000|2021-07-22 16:19:50|527.8|521.8|527.88|521.88|527.89|521.89|527.8|521.8|0
1626970800000|2021-07-22 16:20:00|527.89|521.89|527.9|521.9|527.9|521.9|527.88|521.88|0
1626970810000|2021-07-22 16:20:10|527.91|521.91|527.86|521.86|527.91|521.91|527.86|521.86|0
1626970820000|2021-07-22 16:20:20|527.91|521.91|527.77|521.77|527.91|521.91|527.77|521.77|0
1626970830000|2021-07-22 16:20:30|527.8|521.8|527.7|521.7|527.8|521.8|527.7|521.7|0
1626970840000|2021-07-22 16:20:40|527.69|521.69|527.63|521.63|527.71|521.71|527.63|521.63|0
1626970850000|2021-07-22 16:20:50|527.65|521.65|527.62|521.62|527.66|521.66|527.56|521.56|0
1626970860000|2021-07-22 16:21:00|527.53|521.53|527.53|521.53|527.61|521.61|527.51|521.51|0
1626970870000|2021-07-22 16:21:10|527.52|521.52|527.49|521.49|527.53|521.53|527.49|521.49|0
1626970880000|2021-07-22 16:21:20|527.5|521.5|527.53|521.53|527.53|521.53|527.46|521.46|0
1626970890000|2021-07-22 16:21:30|527.52|521.52|527.47|521.47|527.52|521.52|527.47|521.47|0
1626970900000|2021-07-22 16:21:40|527.42|521.42|527.42|521.42|527.43|521.43|527.42|521.42|0
1626970910000|2021-07-22 16:21:50|527.39|521.39|527.38|521.38|527.41|521.41|527.37|521.37|0
1626970920000|2021-07-22 16:22:00|527.37|521.37|527.35|521.35|527.37|521.37|527.35|521.35|0
1626970930000|2021-07-22 16:22:10|527.36|521.36|527.35|521.35|527.41|521.41|527.35|521.35|0
1626970940000|2021-07-22 16:22:20|527.36|521.36|527.44|521.44|527.44|521.44|527.36|521.36|0
1626970950000|2021-07-22 16:22:30|527.45|521.45|527.45|521.45|527.46|521.46|527.44|521.44|0
1626970960000|2021-07-22 16:22:40|527.44|521.44|527.49|521.49|527.49|521.49|527.44|521.44|0
1626970970000|2021-07-22 16:22:50|527.47|521.47|527.51|521.51|527.51|521.51|527.47|521.47|0
1626970980000|2021-07-22 16:23:00|527.49|521.49|527.52|521.52|527.52|521.52|527.49|521.49|0
1626970990000|2021-07-22 16:23:10|527.49|521.49|527.51|521.51|527.54|521.54|527.49|521.49|0
1626971000000|2021-07-22 16:23:20|527.53|521.53|527.56|521.56|527.56|521.56|527.53|521.53|0
1626971010000|2021-07-22 16:23:30|527.52|521.52|527.65|521.65|527.73|521.73|527.52|521.52|0
1626971020000|2021-07-22 16:23:40|527.87|521.87|527.65|521.65|527.87|521.87|527.57|521.57|0
1626971030000|2021-07-22 16:23:50|527.8|521.8|527.75|521.75|527.8|521.8|527.75|521.75|0
1626971040000|2021-07-22 16:24:00|527.78|521.78|527.72|521.72|527.78|521.78|527.7|521.7|0
1626971050000|2021-07-22 16:24:10|527.69|521.69|527.69|521.69|527.74|521.74|527.69|521.69|0
1626971060000|2021-07-22 16:24:20|527.72|521.72|527.55|521.55|527.72|521.72|527.55|521.55|0
1626971070000|2021-07-22 16:24:30|527.54|521.54|527.53|521.53|527.54|521.54|527.52|521.52|0
1626971080000|2021-07-22 16:24:40|527.42|521.42|527.43|521.43|527.53|521.53|527.41|521.41|0
1626971090000|2021-07-22 16:24:50|527.52|521.52|527.41|521.41|527.52|521.52|527.41|521.41|0
1626971100000|2021-07-22 16:25:00|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1626971110000|2021-07-22 16:25:10|527.39|521.39|527.43|521.43|527.44|521.44|527.38|521.38|0
1626971120000|2021-07-22 16:25:20|527.4|521.4|527.34|521.34|527.45|521.45|527.34|521.34|0
1626971130000|2021-07-22 16:25:30|527.33|521.33|527.38|521.38|527.38|521.38|527.32|521.32|0
1626971140000|2021-07-22 16:25:40|527.35|521.35|527.35|521.35|527.38|521.38|527.35|521.35|0
1626971150000|2021-07-22 16:25:50|527.38|521.38|527.36|521.36|527.38|521.38|527.33|521.33|0
1626971160000|2021-07-22 16:26:00|527.37|521.37|527.46|521.46|527.46|521.46|527.37|521.37|0
1626971170000|2021-07-22 16:26:10|527.39|521.39|527.38|521.38|527.4|521.4|527.34|521.34|0
1626971180000|2021-07-22 16:26:20|527.4|521.4|527.4|521.4|527.4|521.4|527.39|521.39|0
1626971190000|2021-07-22 16:26:30|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1626971200000|2021-07-22 16:26:40|527.39|521.39|527.4|521.4|527.49|521.49|527.39|521.39|0
1626971210000|2021-07-22 16:26:50|527.48|521.48|527.39|521.39|527.48|521.48|527.38|521.38|0
1626971220000|2021-07-22 16:27:00|527.38|521.38|527.38|521.38|527.48|521.48|527.28|521.28|0
1626971230000|2021-07-22 16:27:10|527.22|521.22|527.22|521.22|527.32|521.32|527.22|521.22|0
1626971240000|2021-07-22 16:27:20|527.32|521.32|527.42|521.42|527.42|521.42|527.27|521.27|0
1626971250000|2021-07-22 16:27:30|527.41|521.41|527.28|521.28|527.44|521.44|527.28|521.28|0
1626971260000|2021-07-22 16:27:40|527.42|521.42|527.27|521.27|527.42|521.42|527.27|521.27|0
1626971270000|2021-07-22 16:27:50|527.42|521.42|527.29|521.29|527.42|521.42|527.27|521.27|0
1626971280000|2021-07-22 16:28:00|527.42|521.42|527.38|521.38|527.42|521.42|527.29|521.29|0
1626971290000|2021-07-22 16:28:10|527.33|521.33|527.45|521.45|527.49|521.49|527.29|521.29|0
1626971300000|2021-07-22 16:28:20|527.53|521.53|527.56|521.56|527.57|521.57|527.5|521.5|0
1626971310000|2021-07-22 16:28:30|527.57|521.57|527.57|521.57|527.57|521.57|527.56|521.56|0
1626971320000|2021-07-22 16:28:40|527.6|521.6|527.57|521.57|527.6|521.6|527.57|521.57|0
1626971330000|2021-07-22 16:28:50|527.56|521.56|527.61|521.61|527.61|521.61|527.56|521.56|0
1626971340000|2021-07-22 16:29:00|527.69|521.69|527.81|521.81|527.81|521.81|527.69|521.69|0
1626971350000|2021-07-22 16:29:10|527.84|521.84|527.86|521.86|527.88|521.88|527.84|521.84|0
1626971360000|2021-07-22 16:29:20|527.85|521.85|527.88|521.88|527.88|521.88|527.83|521.83|0
1626971370000|2021-07-22 16:29:30|527.7|521.7|527.74|521.74|527.74|521.74|527.7|521.7|0
1626971380000|2021-07-22 16:29:40|527.75|521.75|527.74|521.74|527.75|521.75|527.74|521.74|0
1626971390000|2021-07-22 16:29:50|527.73|521.73|527.77|521.77|527.77|521.77|527.73|521.73|0
1626971400000|2021-07-22 16:30:00|527.86|521.86|527.81|521.81|527.88|521.88|527.81|521.81|0
1626971410000|2021-07-22 16:30:10|527.8|521.8|527.79|521.79|527.8|521.8|527.79|521.79|0
1626971420000|2021-07-22 16:30:20|527.81|521.81|527.83|521.83|527.83|521.83|527.79|521.79|0
1626971430000|2021-07-22 16:30:30|527.84|521.84|527.85|521.85|527.86|521.86|527.84|521.84|0
1626971440000|2021-07-22 16:30:40|527.88|521.88|527.93|521.93|527.93|521.93|527.84|521.84|0
1626971450000|2021-07-22 16:30:50|527.87|521.87|527.93|521.93|527.93|521.93|527.87|521.87|0
1626971460000|2021-07-22 16:31:00|527.92|521.92|527.92|521.92|527.93|521.93|527.91|521.91|0
1626971470000|2021-07-22 16:31:10|527.9|521.9|527.88|521.88|527.9|521.9|527.82|521.82|0
1626971480000|2021-07-22 16:31:20|527.82|521.82|527.81|521.81|527.87|521.87|527.81|521.81|0
1626971490000|2021-07-22 16:31:30|527.78|521.78|527.79|521.79|527.82|521.82|527.78|521.78|0
1626971500000|2021-07-22 16:31:40|528.01|522.01|527.98|521.98|528.01|522.01|527.97|521.97|0
1626971510000|2021-07-22 16:31:50|527.97|521.97|528.03|522.03|528.03|522.03|527.97|521.97|0
1626971520000|2021-07-22 16:32:00|528.04|522.04|528.1|522.1|528.1|522.1|528.04|522.04|0
1626971530000|2021-07-22 16:32:10|528.05|522.05|527.97|521.97|528.1|522.1|527.97|521.97|0
1626971540000|2021-07-22 16:32:20|527.98|521.98|527.97|521.97|527.98|521.98|527.97|521.97|0
1626971560000|2021-07-22 16:32:40|527.98|521.98|528|522|528.01|522.01|527.98|521.98|0
1626971570000|2021-07-22 16:32:50|528.01|522.01|528.01|522.01|528.01|522.01|528|522|0
1626971580000|2021-07-22 16:33:00|528|522|528.01|522.01|528.01|522.01|528|522|0
1626971590000|2021-07-22 16:33:10|528.02|522.02|528.01|522.01|528.02|522.02|528|522|0
1626971600000|2021-07-22 16:33:20|528.04|522.04|527.99|521.99|528.04|522.04|527.99|521.99|0
1626971610000|2021-07-22 16:33:30|527.95|521.95|527.88|521.88|528|522|527.88|521.88|0
1626971620000|2021-07-22 16:33:40|527.89|521.89|527.94|521.94|527.94|521.94|527.87|521.87|0
1626971630000|2021-07-22 16:33:50|527.93|521.93|527.98|521.98|527.98|521.98|527.93|521.93|0
1626971640000|2021-07-22 16:34:00|528|522|527.98|521.98|528|522|527.96|521.96|0
1626971650000|2021-07-22 16:34:10|527.96|521.96|528.01|522.01|528.06|522.06|527.96|521.96|0
1626971660000|2021-07-22 16:34:20|528.06|522.06|528.07|522.07|528.09|522.09|528.01|522.01|0
1626971670000|2021-07-22 16:34:30|528.06|522.06|528.07|522.07|528.07|522.07|528.06|522.06|0
1626971680000|2021-07-22 16:34:40|528.06|522.06|528.21|522.21|528.21|522.21|528.05|522.05|0
1626971690000|2021-07-22 16:34:50|528.19|522.19|528.22|522.22|528.22|522.22|528.19|522.19|0
1626971700000|2021-07-22 16:35:00|528.23|522.23|528.2|522.2|528.23|522.23|528.2|522.2|0
1626971710000|2021-07-22 16:35:10|528.17|522.17|528.18|522.18|528.23|522.23|528.17|522.17|0
1626971720000|2021-07-22 16:35:20|528.19|522.19|528.14|522.14|528.19|522.19|528.14|522.14|0
1626971730000|2021-07-22 16:35:30|528.17|522.17|528.19|522.19|528.22|522.22|528.17|522.17|0
1626971740000|2021-07-22 16:35:40|528.24|522.24|528.24|522.24|528.24|522.24|528.24|522.24|0
1626971750000|2021-07-22 16:35:50|528.19|522.19|528.21|522.21|528.25|522.25|528.19|522.19|0
1626971760000|2021-07-22 16:36:00|528.23|522.23|528.26|522.26|528.26|522.26|528.23|522.23|0
1626971780000|2021-07-22 16:36:20|528.24|522.24|528.24|522.24|528.24|522.24|528.24|522.24|0
1626971790000|2021-07-22 16:36:30|528.26|522.26|528.29|522.29|528.29|522.29|528.26|522.26|0
1626971800000|2021-07-22 16:36:40|528.27|522.27|528.27|522.27|528.27|522.27|528.21|522.21|0
1626971810000|2021-07-22 16:36:50|528.22|522.22|528.23|522.23|528.27|522.27|528.22|522.22|0
1626971820000|2021-07-22 16:37:00|528.22|522.22|528.25|522.25|528.25|522.25|528.17|522.17|0
1626971830000|2021-07-22 16:37:10|528.22|522.22|528.26|522.26|528.26|522.26|528.22|522.22|0
1626971840000|2021-07-22 16:37:20|528.37|522.37|528.39|522.39|528.44|522.44|528.36|522.36|0
1626971850000|2021-07-22 16:37:30|528.44|522.44|528.48|522.48|528.49|522.49|528.39|522.39|0
1626971860000|2021-07-22 16:37:40|528.49|522.49|528.54|522.54|528.54|522.54|528.48|522.48|0
1626971870000|2021-07-22 16:37:50|528.53|522.53|528.53|522.53|528.58|522.58|528.53|522.53|0
1626971880000|2021-07-22 16:38:00|528.54|522.54|528.78|522.78|528.78|522.78|528.54|522.54|0
1626971890000|2021-07-22 16:38:10|528.77|522.77|528.81|522.81|528.81|522.81|528.77|522.77|0
1626971900000|2021-07-22 16:38:20|528.84|522.84|528.9|522.9|528.9|522.9|528.84|522.84|0
1626971910000|2021-07-22 16:38:30|528.91|522.91|528.92|522.92|528.92|522.92|528.9|522.9|0
1626971920000|2021-07-22 16:38:40|528.97|522.97|528.91|522.91|529.01|523.01|528.91|522.91|0
1626971930000|2021-07-22 16:38:50|528.96|522.96|528.97|522.97|528.97|522.97|528.92|522.92|0
1626971940000|2021-07-22 16:39:00|528.98|522.98|528.97|522.97|529|523|528.97|522.97|0
1626971950000|2021-07-22 16:39:10|528.98|522.98|529.07|523.07|529.07|523.07|528.97|522.97|0
1626971960000|2021-07-22 16:39:20|529.08|523.08|529.19|523.19|529.19|523.19|529.08|523.08|0
1626971970000|2021-07-22 16:39:30|529.16|523.16|529.16|523.16|529.21|523.21|529.16|523.16|0
1626971980000|2021-07-22 16:39:40|529.14|523.14|529.24|523.24|529.24|523.24|529.14|523.14|0
1626971990000|2021-07-22 16:39:50|529.19|523.19|529.27|523.27|529.27|523.27|529.19|523.19|0
1626972000000|2021-07-22 16:40:00|529.26|523.26|529.34|523.34|529.35|523.35|529.26|523.26|0
1626972010000|2021-07-22 16:40:10|529.35|523.35|529.22|523.22|529.35|523.35|529.17|523.17|0
1626972020000|2021-07-22 16:40:20|529.26|523.26|529.19|523.19|529.27|523.27|529.17|523.17|0
1626972030000|2021-07-22 16:40:30|529.28|523.28|529.27|523.27|529.29|523.29|529.19|523.19|0
1626972040000|2021-07-22 16:40:40|529.28|523.28|529.23|523.23|529.32|523.32|529.17|523.17|0
1626972050000|2021-07-22 16:40:50|529.25|523.25|529.27|523.27|529.36|523.36|529.23|523.23|0
1626972060000|2021-07-22 16:41:00|529.33|523.33|529.36|523.36|529.36|523.36|529.23|523.23|0
1626972080000|2021-07-22 16:41:20|529.33|523.33|529.38|523.38|529.38|523.38|529.33|523.33|0
1626972090000|2021-07-22 16:41:30|529.33|523.33|529.41|523.41|529.41|523.41|529.33|523.33|0
1626972100000|2021-07-22 16:41:40|529.4|523.4|529.41|523.41|529.41|523.41|529.4|523.4|0
1626972110000|2021-07-22 16:41:50|529.42|523.42|529.48|523.48|529.48|523.48|529.42|523.42|0
1626972120000|2021-07-22 16:42:00|529.49|523.49|529.49|523.49|529.49|523.49|529.49|523.49|0
1626972130000|2021-07-22 16:42:10|529.48|523.48|529.49|523.49|529.49|523.49|529.48|523.48|0
1626972140000|2021-07-22 16:42:20|529.52|523.52|529.54|523.54|529.54|523.54|529.49|523.49|0
1626972150000|2021-07-22 16:42:30|529.5|523.5|529.46|523.46|529.51|523.51|529.36|523.36|0
1626972160000|2021-07-22 16:42:40|529.47|523.47|529.35|523.35|529.47|523.47|529.34|523.34|0
1626972170000|2021-07-22 16:42:50|529.34|523.34|529.37|523.37|529.44|523.44|529.3|523.3|0
1626972180000|2021-07-22 16:43:00|529.41|523.41|529.37|523.37|529.41|523.41|529.34|523.34|0
1626972190000|2021-07-22 16:43:10|529.35|523.35|529.33|523.33|529.35|523.35|529.33|523.33|0
1626972200000|2021-07-22 16:43:20|529.36|523.36|529.36|523.36|529.36|523.36|529.36|523.36|0
1626972210000|2021-07-22 16:43:30|529.35|523.35|529.27|523.27|529.35|523.35|529.27|523.27|0
1626972220000|2021-07-22 16:43:40|529.12|523.12|529.25|523.25|529.25|523.25|529.12|523.12|0
1626972230000|2021-07-22 16:43:50|529.12|523.12|529.12|523.12|529.21|523.21|529.12|523.12|0
1626972240000|2021-07-22 16:44:00|529.21|523.21|529.2|523.2|529.22|523.22|529.1|523.1|0
1626972250000|2021-07-22 16:44:10|529.11|523.11|529.22|523.22|529.22|523.22|529.11|523.11|0
1626972260000|2021-07-22 16:44:20|529.13|523.13|529.25|523.25|529.25|523.25|529.13|523.13|0
1626972270000|2021-07-22 16:44:30|529.21|523.21|529.22|523.22|529.22|523.22|529.2|523.2|0
1626972280000|2021-07-22 16:44:40|529.24|523.24|529.24|523.24|529.24|523.24|529.24|523.24|0
1626972290000|2021-07-22 16:44:50|529.23|523.23|529.25|523.25|529.25|523.25|529.23|523.23|0
1626972300000|2021-07-22 16:45:00|529.22|523.22|529.25|523.25|529.26|523.26|529.21|523.21|0
1626972310000|2021-07-22 16:45:10|529.21|523.21|529.23|523.23|529.25|523.25|529.13|523.13|0
1626972320000|2021-07-22 16:45:20|529.11|523.11|529.17|523.17|529.21|523.21|529.07|523.07|0
1626972330000|2021-07-22 16:45:30|529.06|523.06|529.01|523.01|529.07|523.07|529.01|523.01|0
1626972340000|2021-07-22 16:45:40|529.07|523.07|528.93|522.93|529.07|523.07|528.93|522.93|0
1626972350000|2021-07-22 16:45:50|528.99|522.99|528.87|522.87|528.99|522.99|528.87|522.87|0
1626972360000|2021-07-22 16:46:00|528.88|522.88|528.86|522.86|528.9|522.9|528.85|522.85|0
1626972370000|2021-07-22 16:46:10|528.81|522.81|528.8|522.8|528.87|522.87|528.8|522.8|0
1626972380000|2021-07-22 16:46:20|528.87|522.87|528.9|522.9|528.9|522.9|528.85|522.85|0
1626972390000|2021-07-22 16:46:30|528.85|522.85|528.78|522.78|528.88|522.88|528.78|522.78|0
1626972400000|2021-07-22 16:46:40|528.77|522.77|528.75|522.75|528.78|522.78|528.75|522.75|0
1626972410000|2021-07-22 16:46:50|528.76|522.76|528.85|522.85|528.86|522.86|528.76|522.76|0
1626972420000|2021-07-22 16:47:00|528.86|522.86|528.87|522.87|528.87|522.87|528.86|522.86|0
1626972430000|2021-07-22 16:47:10|528.88|522.88|528.88|522.88|528.88|522.88|528.87|522.87|0
1626972440000|2021-07-22 16:47:20|528.91|522.91|528.97|522.97|528.97|522.97|528.9|522.9|0
1626972450000|2021-07-22 16:47:30|529.01|523.01|529.01|523.01|529.02|523.02|529|523|0
1626972460000|2021-07-22 16:47:40|529|523|528.94|522.94|529|523|528.94|522.94|0
1626972470000|2021-07-22 16:47:50|528.95|522.95|528.94|522.94|529|523|528.94|522.94|0
1626972480000|2021-07-22 16:48:00|528.95|522.95|528.92|522.92|528.95|522.95|528.92|522.92|0
1626972490000|2021-07-22 16:48:10|528.95|522.95|528.97|522.97|528.97|522.97|528.95|522.95|0
1626972500000|2021-07-22 16:48:20|528.98|522.98|529.03|523.03|529.03|523.03|528.98|522.98|0
1626972510000|2021-07-22 16:48:30|528.98|522.98|529.01|523.01|529.02|523.02|528.98|522.98|0
1626972520000|2021-07-22 16:48:40|529|523|529.03|523.03|529.03|523.03|529|523|0
1626972530000|2021-07-22 16:48:50|529.01|523.01|528.95|522.95|529.01|523.01|528.95|522.95|0
1626972540000|2021-07-22 16:49:00|528.93|522.93|528.91|522.91|528.94|522.94|528.91|522.91|0
1626972550000|2021-07-22 16:49:10|528.92|522.92|528.92|522.92|528.92|522.92|528.91|522.91|0
1626972560000|2021-07-22 16:49:20|528.93|522.93|528.92|522.92|528.93|522.93|528.91|522.91|0
1626972570000|2021-07-22 16:49:30|528.93|522.93|528.92|522.92|528.93|522.93|528.92|522.92|0
1626972580000|2021-07-22 16:49:40|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1626972590000|2021-07-22 16:49:50|528.9|522.9|528.81|522.81|528.9|522.9|528.81|522.81|0
1626972600000|2021-07-22 16:50:00|528.84|522.84|528.78|522.78|528.84|522.84|528.75|522.75|0
1626972610000|2021-07-22 16:50:10|528.65|522.65|528.64|522.64|528.65|522.65|528.64|522.64|0
1626972620000|2021-07-22 16:50:20|528.65|522.65|528.67|522.67|528.67|522.67|528.65|522.65|0
1626972640000|2021-07-22 16:50:40|528.69|522.69|528.69|522.69|528.69|522.69|528.65|522.65|0
1626972650000|2021-07-22 16:50:50|528.65|522.65|528.64|522.64|528.69|522.69|528.64|522.64|0
1626972660000|2021-07-22 16:51:00|528.65|522.65|528.67|522.67|528.67|522.67|528.63|522.63|0
1626972670000|2021-07-22 16:51:10|528.66|522.66|528.66|522.66|528.67|522.67|528.65|522.65|0
1626972680000|2021-07-22 16:51:20|528.63|522.63|528.67|522.67|528.67|522.67|528.62|522.62|0
1626972690000|2021-07-22 16:51:30|528.71|522.71|528.76|522.76|528.76|522.76|528.71|522.71|0
1626972700000|2021-07-22 16:51:40|528.75|522.75|528.75|522.75|528.75|522.75|528.75|522.75|0
1626972710000|2021-07-22 16:51:50|528.76|522.76|528.77|522.77|528.77|522.77|528.76|522.76|0
1626972720000|2021-07-22 16:52:00|528.71|522.71|528.71|522.71|528.71|522.71|528.55|522.55|0
1626972730000|2021-07-22 16:52:10|528.6|522.6|528.88|522.88|528.88|522.88|528.6|522.6|0
1626972740000|2021-07-22 16:52:20|528.85|522.85|528.63|522.63|528.85|522.85|528.62|522.62|0
1626972750000|2021-07-22 16:52:30|528.68|522.68|528.68|522.68|528.69|522.69|528.66|522.66|0
1626972770000|2021-07-22 16:52:50|528.7|522.7|528.77|522.77|528.78|522.78|528.7|522.7|0
1626972780000|2021-07-22 16:53:00|528.75|522.75|528.71|522.71|528.76|522.76|528.7|522.7|0
1626972790000|2021-07-22 16:53:10|528.7|522.7|528.7|522.7|528.7|522.7|528.7|522.7|0
1626972800000|2021-07-22 16:53:20|528.71|522.71|528.67|522.67|528.71|522.71|528.67|522.67|0
1626972810000|2021-07-22 16:53:30|528.66|522.66|528.43|522.43|528.66|522.66|528.42|522.42|0
1626972820000|2021-07-22 16:53:40|528.42|522.42|528.43|522.43|528.43|522.43|528.42|522.42|0
1626972830000|2021-07-22 16:53:50|528.45|522.45|528.46|522.46|528.46|522.46|528.45|522.45|0
1626972840000|2021-07-22 16:54:00|528.47|522.47|528.49|522.49|528.49|522.49|528.46|522.46|0
1626972850000|2021-07-22 16:54:10|528.48|522.48|528.48|522.48|528.51|522.51|528.47|522.47|0
1626972860000|2021-07-22 16:54:20|528.46|522.46|528.46|522.46|528.47|522.47|528.46|522.46|0
1626972870000|2021-07-22 16:54:30|528.5|522.5|528.44|522.44|528.5|522.5|528.44|522.44|0
1626972880000|2021-07-22 16:54:40|528.45|522.45|528.46|522.46|528.5|522.5|528.43|522.43|0
1626972890000|2021-07-22 16:54:50|528.47|522.47|528.45|522.45|528.47|522.47|528.39|522.39|0
1626972900000|2021-07-22 16:55:00|528.44|522.44|528.44|522.44|528.44|522.44|528.43|522.43|0
1626972910000|2021-07-22 16:55:10|528.42|522.42|528.42|522.42|528.43|522.43|528.42|522.42|0
1626972920000|2021-07-22 16:55:20|528.44|522.44|528.42|522.42|528.48|522.48|528.41|522.41|0
1626972930000|2021-07-22 16:55:30|528.48|522.48|528.34|522.34|528.48|522.48|528.34|522.34|0
1626972940000|2021-07-22 16:55:40|528.39|522.39|528.37|522.37|528.39|522.39|528.32|522.32|0
1626972950000|2021-07-22 16:55:50|528.32|522.32|528.27|522.27|528.37|522.37|528.27|522.27|0
1626972960000|2021-07-22 16:56:00|528.28|522.28|528.31|522.31|528.35|522.35|528.28|522.28|0
1626972970000|2021-07-22 16:56:10|528.32|522.32|528.32|522.32|528.37|522.37|528.32|522.32|0
1626972980000|2021-07-22 16:56:20|528.34|522.34|528.34|522.34|528.34|522.34|528.34|522.34|0
1626972990000|2021-07-22 16:56:30|528.32|522.32|528.24|522.24|528.32|522.32|528.22|522.22|0
1626973000000|2021-07-22 16:56:40|528.23|522.23|528.65|522.65|528.65|522.65|528.23|522.23|0
1626973010000|2021-07-22 16:56:50|528.23|522.23|528.65|522.65|528.65|522.65|528.23|522.23|0
1626973020000|2021-07-22 16:57:00|528.23|522.23|528.24|522.24|528.67|522.67|528.23|522.23|0
1626973030000|2021-07-22 16:57:10|528.67|522.67|528.62|522.62|528.67|522.67|528.62|522.62|0
1626973040000|2021-07-22 16:57:20|528.61|522.61|528.62|522.62|528.62|522.62|528.61|522.61|0
1626973050000|2021-07-22 16:57:30|528.61|522.61|528.62|522.62|528.62|522.62|528.61|522.61|0
1626973060000|2021-07-22 16:57:40|528.61|522.61|528.62|522.62|528.63|522.63|528.61|522.61|0
1626973070000|2021-07-22 16:57:50|528.6|522.6|528.53|522.53|528.62|522.62|528.53|522.53|0
1626973080000|2021-07-22 16:58:00|528.52|522.52|528.58|522.58|528.58|522.58|528.52|522.52|0
1626973090000|2021-07-22 16:58:10|528.63|522.63|528.62|522.62|528.71|522.71|528.59|522.59|0
1626973100000|2021-07-22 16:58:20|528.76|522.76|528.84|522.84|528.84|522.84|528.69|522.69|0
1626973110000|2021-07-22 16:58:30|528.83|522.83|528.86|522.86|528.87|522.87|528.7|522.7|0
1626973120000|2021-07-22 16:58:40|528.7|522.7|528.88|522.88|528.88|522.88|528.7|522.7|0
1626973130000|2021-07-22 16:58:50|528.87|522.87|529.08|523.08|529.09|523.09|528.87|522.87|0
1626973140000|2021-07-22 16:59:00|529.15|523.15|529.19|523.19|529.21|523.21|529.15|523.15|0
1626973150000|2021-07-22 16:59:10|529.2|523.2|529.22|523.22|529.23|523.23|529.19|523.19|0
1626973160000|2021-07-22 16:59:20|529.21|523.21|529.22|523.22|529.22|523.22|529.21|523.21|0
1626973170000|2021-07-22 16:59:30|529.23|523.23|529.24|523.24|529.24|523.24|529.22|523.22|0
1626973180000|2021-07-22 16:59:40|529.25|523.25|529.27|523.27|529.34|523.34|529.25|523.25|0
1626973190000|2021-07-22 16:59:50|529.3|523.3|529.36|523.36|529.45|523.45|529.3|523.3|0
1626973200000|2021-07-22 17:00:00|529.46|523.46|529.38|523.38|529.55|523.55|529.38|523.38|0
1626973210000|2021-07-22 17:00:10|529.54|523.54|529.52|523.52|529.54|523.54|529.38|523.38|0
1626973220000|2021-07-22 17:00:20|529.53|523.53|529.4|523.4|529.53|523.53|529.34|523.34|0
1626973230000|2021-07-22 17:00:30|529.34|523.34|529.36|523.36|529.4|523.4|529.34|523.34|0
1626973240000|2021-07-22 17:00:40|529.34|523.34|529.34|523.34|529.34|523.34|529.34|523.34|0
1626973250000|2021-07-22 17:00:50|529.33|523.33|529.32|523.32|529.34|523.34|529.32|523.32|0
1626973260000|2021-07-22 17:01:00|529.34|523.34|529.4|523.4|529.4|523.4|529.34|523.34|0
1626973270000|2021-07-22 17:01:10|529.39|523.39|529.42|523.42|529.44|523.44|529.39|523.39|0
1626973280000|2021-07-22 17:01:20|529.43|523.43|529.42|523.42|529.43|523.43|529.4|523.4|0
1626973290000|2021-07-22 17:01:30|529.43|523.43|529.44|523.44|529.44|523.44|529.43|523.43|0
1626973300000|2021-07-22 17:01:40|529.42|523.42|529.45|523.45|529.45|523.45|529.42|523.42|0
1626973310000|2021-07-22 17:01:50|529.46|523.46|529.47|523.47|529.47|523.47|529.46|523.46|0
1626973320000|2021-07-22 17:02:00|529.48|523.48|529.49|523.49|529.49|523.49|529.47|523.47|0
1626973330000|2021-07-22 17:02:10|529.5|523.5|529.49|523.49|529.5|523.5|529.48|523.48|0
1626973340000|2021-07-22 17:02:20|529.54|523.54|529.53|523.53|529.54|523.54|529.53|523.53|0
1626973350000|2021-07-22 17:02:30|529.54|523.54|529.61|523.61|529.73|523.73|529.54|523.54|0
1626973360000|2021-07-22 17:02:40|529.7|523.7|529.75|523.75|529.75|523.75|529.61|523.61|0
1626973370000|2021-07-22 17:02:50|529.74|523.74|529.75|523.75|529.75|523.75|529.74|523.74|0
1626973380000|2021-07-22 17:03:00|529.76|523.76|529.82|523.82|529.82|523.82|529.75|523.75|0
1626973390000|2021-07-22 17:03:10|529.81|523.81|529.78|523.78|529.81|523.81|529.78|523.78|0
1626973400000|2021-07-22 17:03:20|529.79|523.79|529.85|523.85|529.85|523.85|529.79|523.79|0
1626973410000|2021-07-22 17:03:30|529.84|523.84|529.92|523.92|529.92|523.92|529.77|523.77|0
1626973420000|2021-07-22 17:03:40|529.97|523.97|530.06|524.06|530.06|524.06|529.92|523.92|0
1626973430000|2021-07-22 17:03:50|529.96|523.96|530.01|524.01|530.06|524.06|529.96|523.96|0
1626973440000|2021-07-22 17:04:00|530.03|524.03|530.05|524.05|530.05|524.05|530.03|524.03|0
1626973450000|2021-07-22 17:04:10|530.04|524.04|530.04|524.04|530.05|524.05|530.04|524.04|0
1626973460000|2021-07-22 17:04:20|530.05|524.05|530.07|524.07|530.07|524.07|530.05|524.05|0
1626973470000|2021-07-22 17:04:30|530.05|524.05|530.02|524.02|530.07|524.07|530.01|524.01|0
1626973480000|2021-07-22 17:04:40|530.07|524.07|529.96|523.96|530.08|524.08|529.96|523.96|0
1626973490000|2021-07-22 17:04:50|530|524|530.01|524.01|530.01|524.01|529.96|523.96|0
1626973500000|2021-07-22 17:05:00|529.85|523.85|529.87|523.87|529.89|523.89|529.84|523.84|0
1626973510000|2021-07-22 17:05:10|529.88|523.88|529.87|523.87|529.88|523.88|529.86|523.86|0
1626973520000|2021-07-22 17:05:20|529.86|523.86|529.84|523.84|529.88|523.88|529.84|523.84|0
1626973530000|2021-07-22 17:05:30|529.87|523.87|529.85|523.85|529.87|523.87|529.85|523.85|0
1626973540000|2021-07-22 17:05:40|529.75|523.75|529.4|523.4|529.75|523.75|529.39|523.39|0
1626973550000|2021-07-22 17:05:50|529.39|523.39|529.4|523.4|529.41|523.41|529.39|523.39|0
1626973560000|2021-07-22 17:06:00|529.41|523.41|529.4|523.4|529.42|523.42|529.39|523.39|0
1626973570000|2021-07-22 17:06:10|529.38|523.38|529.38|523.38|529.38|523.38|529.38|523.38|0
1626973580000|2021-07-22 17:06:20|529.44|523.44|529.48|523.48|529.48|523.48|529.39|523.39|0
1626973590000|2021-07-22 17:06:30|529.51|523.51|529.5|523.5|529.51|523.51|529.5|523.5|0
1626973600000|2021-07-22 17:06:40|529.51|523.51|529.51|523.51|529.51|523.51|529.5|523.5|0
1626973610000|2021-07-22 17:06:50|529.5|523.5|529.47|523.47|529.5|523.5|529.47|523.47|0
1626973620000|2021-07-22 17:07:00|529.48|523.48|529.46|523.46|529.49|523.49|529.46|523.46|0
1626973630000|2021-07-22 17:07:10|529.45|523.45|529.44|523.44|529.45|523.45|529.44|523.44|0
1626973640000|2021-07-22 17:07:20|529.45|523.45|529.44|523.44|529.45|523.45|529.44|523.44|0
1626973650000|2021-07-22 17:07:30|529.46|523.46|529.54|523.54|529.54|523.54|529.45|523.45|0
1626973660000|2021-07-22 17:07:40|529.52|523.52|529.52|523.52|529.52|523.52|529.52|523.52|0
1626973670000|2021-07-22 17:07:50|529.51|523.51|529.5|523.5|529.52|523.52|529.5|523.5|0
1626973680000|2021-07-22 17:08:00|529.53|523.53|529.52|523.52|529.53|523.53|529.52|523.52|0
1626973690000|2021-07-22 17:08:10|529.53|523.53|529.51|523.51|529.53|523.53|529.51|523.51|0
1626973700000|2021-07-22 17:08:20|529.49|523.49|529.53|523.53|529.54|523.54|529.49|523.49|0
1626973710000|2021-07-22 17:08:30|529.49|523.49|529.53|523.53|529.54|523.54|529.49|523.49|0
1626973720000|2021-07-22 17:08:40|529.49|523.49|529.52|523.52|529.53|523.53|529.4|523.4|0
1626973730000|2021-07-22 17:08:50|529.35|523.35|529.35|523.35|529.48|523.48|529.35|523.35|0
1626973740000|2021-07-22 17:09:00|529.38|523.38|529.35|523.35|529.47|523.47|529.35|523.35|0
1626973750000|2021-07-22 17:09:10|529.44|523.44|529.32|523.32|529.44|523.44|529.32|523.32|0
1626973770000|2021-07-22 17:09:30|529.27|523.27|529.27|523.27|529.3|523.3|529.2|523.2|0
1626973780000|2021-07-22 17:09:40|529.25|523.25|529.22|523.22|529.25|523.25|529.22|523.22|0
1626973790000|2021-07-22 17:09:50|529.18|523.18|529.21|523.21|529.21|523.21|529.17|523.17|0
1626973800000|2021-07-22 17:10:00|529.2|523.2|529.23|523.23|529.23|523.23|529.2|523.2|0
1626973810000|2021-07-22 17:10:10|529.22|523.22|529.38|523.38|529.39|523.39|529.22|523.22|0
1626973820000|2021-07-22 17:10:20|529.4|523.4|529.39|523.39|529.52|523.52|529.38|523.38|0
1626973830000|2021-07-22 17:10:30|529.62|523.62|529.76|523.76|529.77|523.77|529.6|523.6|0
1626973840000|2021-07-22 17:10:40|529.77|523.77|529.85|523.85|529.85|523.85|529.65|523.65|0
1626973850000|2021-07-22 17:10:50|529.79|523.79|529.71|523.71|529.85|523.85|529.65|523.65|0
1626973860000|2021-07-22 17:11:00|529.79|523.79|529.85|523.85|529.85|523.85|529.65|523.65|0
1626973870000|2021-07-22 17:11:10|529.8|523.8|529.8|523.8|529.8|523.8|529.8|523.8|0
1626973880000|2021-07-22 17:11:20|529.83|523.83|530|524|530.05|524.05|529.83|523.83|0
1626973890000|2021-07-22 17:11:30|530.02|524.02|530.03|524.03|530.03|524.03|530.02|524.02|0
1626973900000|2021-07-22 17:11:40|530.02|524.02|530.02|524.02|530.02|524.02|530.02|524.02|0
1626973910000|2021-07-22 17:11:50|530.03|524.03|530.03|524.03|530.03|524.03|530.02|524.02|0
1626973930000|2021-07-22 17:12:10|530.06|524.06|530.29|524.29|530.29|524.29|530.03|524.03|0
1626973940000|2021-07-22 17:12:20|530.31|524.31|530.33|524.33|530.33|524.33|530.31|524.31|0
1626973950000|2021-07-22 17:12:30|530.24|524.24|530.15|524.15|530.24|524.24|530.13|524.13|0
1626973970000|2021-07-22 17:12:50|530.16|524.16|530.35|524.35|530.36|524.36|530.15|524.15|0
1626973980000|2021-07-22 17:13:00|530.27|524.27|530.35|524.35|530.36|524.36|530.26|524.26|0
1626973990000|2021-07-22 17:13:10|530.55|524.55|530.55|524.55|530.56|524.56|530.54|524.54|0
1626974000000|2021-07-22 17:13:20|530.54|524.54|530.55|524.55|530.55|524.55|530.5|524.5|0
1626974010000|2021-07-22 17:13:30|530.5|524.5|530.44|524.44|530.76|524.76|530.44|524.44|0
1626974020000|2021-07-22 17:13:40|530.69|524.69|530.67|524.67|530.7|524.7|530.44|524.44|0
1626974030000|2021-07-22 17:13:50|530.66|524.66|530.65|524.65|530.68|524.68|530.65|524.65|0
1626974040000|2021-07-22 17:14:00|530.68|524.68|530.62|524.62|530.68|524.68|530.62|524.62|0
1626974050000|2021-07-22 17:14:10|530.6|524.6|530.66|524.66|530.67|524.67|530.6|524.6|0
1626974060000|2021-07-22 17:14:20|530.69|524.69|530.68|524.68|530.71|524.71|530.67|524.67|0
1626974070000|2021-07-22 17:14:30|530.69|524.69|530.7|524.7|530.71|524.71|530.67|524.67|0
1626974080000|2021-07-22 17:14:40|530.64|524.64|530.65|524.65|530.66|524.66|530.61|524.61|0
1626974090000|2021-07-22 17:14:50|530.6|524.6|530.6|524.6|530.66|524.66|530.6|524.6|0
1626974100000|2021-07-22 17:15:00|530.61|524.61|530.63|524.63|530.64|524.64|530.61|524.61|0
1626974110000|2021-07-22 17:15:10|530.64|524.64|530.6|524.6|530.64|524.64|530.58|524.58|0
1626974120000|2021-07-22 17:15:20|530.59|524.59|530.67|524.67|530.67|524.67|530.59|524.59|0
1626974130000|2021-07-22 17:15:30|530.66|524.66|530.7|524.7|530.7|524.7|530.58|524.58|0
1626974140000|2021-07-22 17:15:40|530.6|524.6|530.6|524.6|530.71|524.71|530.6|524.6|0
1626974150000|2021-07-22 17:15:50|530.66|524.66|530.6|524.6|530.66|524.66|530.54|524.54|0
1626974160000|2021-07-22 17:16:00|530.55|524.55|530.41|524.41|530.61|524.61|530.41|524.41|0
1626974170000|2021-07-22 17:16:10|530.4|524.4|530.38|524.38|530.47|524.47|530.38|524.38|0
1626974180000|2021-07-22 17:16:20|530.39|524.39|530.34|524.34|530.39|524.39|530.34|524.34|0
1626974190000|2021-07-22 17:16:30|530.33|524.33|530.34|524.34|530.36|524.36|530.33|524.33|0
1626974200000|2021-07-22 17:16:40|530.33|524.33|530.32|524.32|530.33|524.33|530.31|524.31|0
1626974210000|2021-07-22 17:16:50|530.33|524.33|530.33|524.33|530.33|524.33|530.33|524.33|0
1626974220000|2021-07-22 17:17:00|530.27|524.27|530.29|524.29|530.3|524.3|530.27|524.27|0
1626974230000|2021-07-22 17:17:10|530.3|524.3|530.34|524.34|530.35|524.35|530.3|524.3|0
1626974240000|2021-07-22 17:17:20|530.33|524.33|530.35|524.35|530.36|524.36|530.32|524.32|0
1626974250000|2021-07-22 17:17:30|530.34|524.34|530.34|524.34|530.34|524.34|530.34|524.34|0
1626974260000|2021-07-22 17:17:40|530.37|524.37|530.34|524.34|530.37|524.37|530.34|524.34|0
1626974270000|2021-07-22 17:17:50|530.32|524.32|530.35|524.35|530.35|524.35|530.32|524.32|0
1626974280000|2021-07-22 17:18:00|530.36|524.36|530.35|524.35|530.36|524.36|530.35|524.35|0
1626974290000|2021-07-22 17:18:10|530.34|524.34|530.34|524.34|530.35|524.35|530.29|524.29|0
1626974300000|2021-07-22 17:18:20|530.29|524.29|530.19|524.19|530.34|524.34|530.19|524.19|0
1626974310000|2021-07-22 17:18:30|530.2|524.2|530.15|524.15|530.2|524.2|530.15|524.15|0
1626974320000|2021-07-22 17:18:40|530.14|524.14|530.14|524.14|530.15|524.15|530.14|524.14|0
1626974330000|2021-07-22 17:18:50|530.15|524.15|530.12|524.12|530.15|524.15|530.08|524.08|0
1626974340000|2021-07-22 17:19:00|530.07|524.07|530.09|524.09|530.12|524.12|530.07|524.07|0
1626974350000|2021-07-22 17:19:10|530.19|524.19|530.15|524.15|530.19|524.19|530.15|524.15|0
1626974360000|2021-07-22 17:19:20|530.19|524.19|530.05|524.05|530.2|524.2|530.05|524.05|0
1626974370000|2021-07-22 17:19:30|530.19|524.19|530.03|524.03|530.19|524.19|530.03|524.03|0
1626974380000|2021-07-22 17:19:40|530.04|524.04|529.92|523.92|530.04|524.04|529.91|523.91|0
1626974390000|2021-07-22 17:19:50|529.91|523.91|529.92|523.92|529.92|523.92|529.91|523.91|0
1626974400000|2021-07-22 17:20:00|529.91|523.91|529.89|523.89|529.91|523.91|529.87|523.87|0
1626974410000|2021-07-22 17:20:10|529.87|523.87|529.87|523.87|529.88|523.88|529.86|523.86|0
1626974420000|2021-07-22 17:20:20|529.8|523.8|529.79|523.79|529.81|523.81|529.79|523.79|0
1626974430000|2021-07-22 17:20:30|529.78|523.78|529.74|523.74|529.78|523.78|529.73|523.73|0
1626974440000|2021-07-22 17:20:40|529.73|523.73|529.74|523.74|529.74|523.74|529.73|523.73|0
1626974450000|2021-07-22 17:20:50|529.73|523.73|529.71|523.71|529.73|523.73|529.71|523.71|0
1626974460000|2021-07-22 17:21:00|529.79|523.79|529.81|523.81|529.81|523.81|529.79|523.79|0
1626974470000|2021-07-22 17:21:10|529.82|523.82|529.81|523.81|529.82|523.82|529.81|523.81|0
1626974490000|2021-07-22 17:21:30|529.82|523.82|529.8|523.8|529.84|523.84|529.79|523.79|0
1626974500000|2021-07-22 17:21:40|529.84|523.84|529.74|523.74|529.84|523.84|529.74|523.74|0
1626974510000|2021-07-22 17:21:50|529.75|523.75|529.75|523.75|529.75|523.75|529.75|523.75|0
1626974520000|2021-07-22 17:22:00|529.74|523.74|529.75|523.75|529.77|523.77|529.74|523.74|0
1626974530000|2021-07-22 17:22:10|529.76|523.76|529.67|523.67|529.76|523.76|529.67|523.67|0
1626974540000|2021-07-22 17:22:20|529.65|523.65|529.65|523.65|529.65|523.65|529.65|523.65|0
1626974550000|2021-07-22 17:22:30|529.66|523.66|529.66|523.66|529.66|523.66|529.66|523.66|0
1626974560000|2021-07-22 17:22:40|529.72|523.72|529.72|523.72|529.73|523.73|529.67|523.67|0
1626974570000|2021-07-22 17:22:50|529.73|523.73|529.68|523.68|529.73|523.73|529.68|523.68|0
1626974580000|2021-07-22 17:23:00|529.67|523.67|529.7|523.7|529.72|523.72|529.67|523.67|0
1626974590000|2021-07-22 17:23:10|529.65|523.65|529.65|523.65|529.7|523.7|529.65|523.65|0
1626974600000|2021-07-22 17:23:20|529.7|523.7|529.69|523.69|529.74|523.74|529.65|523.65|0
1626974610000|2021-07-22 17:23:30|529.75|523.75|529.7|523.7|529.75|523.75|529.7|523.7|0
1626974640000|2021-07-22 17:24:00|529.65|523.65|529.65|523.65|529.65|523.65|529.64|523.64|0
1626974650000|2021-07-22 17:24:10|529.6|523.6|529.5|523.5|529.63|523.63|529.49|523.49|0
1626974660000|2021-07-22 17:24:20|529.51|523.51|529.44|523.44|529.52|523.52|529.43|523.43|0
1626974670000|2021-07-22 17:24:30|529.43|523.43|529.45|523.45|529.45|523.45|529.43|523.43|0
1626974680000|2021-07-22 17:24:40|529.46|523.46|529.46|523.46|529.46|523.46|529.45|523.45|0
1626974690000|2021-07-22 17:24:50|529.45|523.45|529.44|523.44|529.46|523.46|529.42|523.42|0
1626974700000|2021-07-22 17:25:00|529.42|523.42|529.42|523.42|529.42|523.42|529.42|523.42|0
1626974710000|2021-07-22 17:25:10|529.39|523.39|529.41|523.41|529.42|523.42|529.38|523.38|0
1626974720000|2021-07-22 17:25:20|529.39|523.39|529.45|523.45|529.45|523.45|529.38|523.38|0
1626974730000|2021-07-22 17:25:30|529.44|523.44|529.45|523.45|529.54|523.54|529.44|523.44|0
1626974740000|2021-07-22 17:25:40|529.54|523.54|529.52|523.52|529.54|523.54|529.45|523.45|0
1626974750000|2021-07-22 17:25:50|529.53|523.53|529.6|523.6|529.61|523.61|529.51|523.51|0
1626974760000|2021-07-22 17:26:00|529.5|523.5|529.59|523.59|529.59|523.59|529.5|523.5|0
1626974770000|2021-07-22 17:26:10|529.7|523.7|529.57|523.57|529.72|523.72|529.56|523.56|0
1626974780000|2021-07-22 17:26:20|529.55|523.55|529.69|523.69|529.7|523.7|529.54|523.54|0
1626974790000|2021-07-22 17:26:30|529.72|523.72|529.7|523.7|529.72|523.72|529.69|523.69|0
1626974800000|2021-07-22 17:26:40|529.67|523.67|529.73|523.73|529.73|523.73|529.67|523.67|0
1626974810000|2021-07-22 17:26:50|529.72|523.72|529.66|523.66|529.72|523.72|529.66|523.66|0
1626974820000|2021-07-22 17:27:00|529.68|523.68|529.64|523.64|529.68|523.68|529.64|523.64|0
1626974830000|2021-07-22 17:27:10|529.56|523.56|529.56|523.56|529.56|523.56|529.56|523.56|0
1626974840000|2021-07-22 17:27:20|529.46|523.46|529.46|523.46|529.56|523.56|529.46|523.46|0
1626974850000|2021-07-22 17:27:30|529.43|523.43|529.37|523.37|529.43|523.43|529.36|523.36|0
1626974860000|2021-07-22 17:27:40|529.36|523.36|529.35|523.35|529.37|523.37|529.35|523.35|0
1626974870000|2021-07-22 17:27:50|529.36|523.36|529.24|523.24|529.36|523.36|529.24|523.24|0
1626974880000|2021-07-22 17:28:00|529.25|523.25|529.26|523.26|529.26|523.26|529.24|523.24|0
1626974890000|2021-07-22 17:28:10|529.25|523.25|529.3|523.3|529.3|523.3|529.25|523.25|0
1626974900000|2021-07-22 17:28:20|529.31|523.31|529.3|523.3|529.31|523.31|529.3|523.3|0
1626974910000|2021-07-22 17:28:30|529.31|523.31|529.29|523.29|529.31|523.31|529.29|523.29|0
1626974920000|2021-07-22 17:28:40|529.28|523.28|529.31|523.31|529.31|523.31|529.28|523.28|0
1626974930000|2021-07-22 17:28:50|529.3|523.3|529.3|523.3|529.3|523.3|529.3|523.3|0
1626974940000|2021-07-22 17:29:00|529.29|523.29|529.31|523.31|529.32|523.32|529.26|523.26|0
1626974950000|2021-07-22 17:29:10|529.29|523.29|529.26|523.26|529.29|523.29|529.26|523.26|0
1626974960000|2021-07-22 17:29:20|529.28|523.28|529.46|523.46|529.46|523.46|529.28|523.28|0
1626974970000|2021-07-22 17:29:30|529.43|523.43|529.49|523.49|529.51|523.51|529.42|523.42|0
1626974990000|2021-07-22 17:29:50|529.47|523.47|529.5|523.5|529.5|523.5|529.47|523.47|0
1626975000000|2021-07-22 17:30:00|529.53|523.53|529.49|523.49|529.53|523.53|529.49|523.49|0
1626975010000|2021-07-22 17:30:10|529.5|523.5|529.49|523.49|529.5|523.5|529.47|523.47|0
1626975020000|2021-07-22 17:30:20|529.5|523.5|529.51|523.51|529.51|523.51|529.5|523.5|0
1626975030000|2021-07-22 17:30:30|529.52|523.52|529.53|523.53|529.53|523.53|529.52|523.52|0
1626975040000|2021-07-22 17:30:40|529.72|523.72|529.69|523.69|529.72|523.72|529.69|523.69|0
1626975050000|2021-07-22 17:30:50|529.65|523.65|529.69|523.69|529.69|523.69|529.64|523.64|0
1626975060000|2021-07-22 17:31:00|529.68|523.68|529.72|523.72|529.72|523.72|529.68|523.68|0
1626975070000|2021-07-22 17:31:10|529.74|523.74|529.73|523.73|529.74|523.74|529.72|523.72|0
1626975080000|2021-07-22 17:31:20|529.72|523.72|529.71|523.71|529.73|523.73|529.71|523.71|0
1626975090000|2021-07-22 17:31:30|529.66|523.66|529.67|523.67|529.71|523.71|529.66|523.66|0
1626975100000|2021-07-22 17:31:40|529.68|523.68|529.68|523.68|529.69|523.69|529.68|523.68|0
1626975110000|2021-07-22 17:31:50|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1626975120000|2021-07-22 17:32:00|529.71|523.71|529.71|523.71|529.71|523.71|529.71|523.71|0
1626975130000|2021-07-22 17:32:10|529.7|523.7|529.7|523.7|529.7|523.7|529.7|523.7|0
1626975140000|2021-07-22 17:32:20|529.66|523.66|529.7|523.7|529.7|523.7|529.66|523.66|0
1626975150000|2021-07-22 17:32:30|529.67|523.67|529.69|523.69|529.7|523.7|529.62|523.62|0
1626975160000|2021-07-22 17:32:40|529.64|523.64|529.61|523.61|529.64|523.64|529.6|523.6|0
1626975170000|2021-07-22 17:32:50|529.65|523.65|529.65|523.65|529.65|523.65|529.61|523.61|0
1626975180000|2021-07-22 17:33:00|529.63|523.63|529.68|523.68|529.68|523.68|529.63|523.63|0
1626975190000|2021-07-22 17:33:10|529.63|523.63|529.71|523.71|529.71|523.71|529.63|523.63|0
1626975200000|2021-07-22 17:33:20|529.66|523.66|529.71|523.71|529.71|523.71|529.65|523.65|0
1626975230000|2021-07-22 17:33:50|529.79|523.79|529.75|523.75|529.79|523.79|529.75|523.75|0
1626975240000|2021-07-22 17:34:00|529.8|523.8|529.77|523.77|529.8|523.8|529.77|523.77|0
1626975250000|2021-07-22 17:34:10|529.71|523.71|529.67|523.67|529.71|523.71|529.66|523.66|0
1626975260000|2021-07-22 17:34:20|529.69|523.69|529.72|523.72|529.75|523.75|529.67|523.67|0
1626975270000|2021-07-22 17:34:30|529.7|523.7|529.76|523.76|529.76|523.76|529.7|523.7|0
1626975280000|2021-07-22 17:34:40|529.7|523.7|529.79|523.79|529.79|523.79|529.7|523.7|0
1626975290000|2021-07-22 17:34:50|529.7|523.7|529.79|523.79|529.79|523.79|529.7|523.7|0
1626975300000|2021-07-22 17:35:00|529.8|523.8|529.79|523.79|529.8|523.8|529.79|523.79|0
1626975310000|2021-07-22 17:35:10|529.77|523.77|529.77|523.77|529.8|523.8|529.76|523.76|0
1626975320000|2021-07-22 17:35:20|529.86|523.86|529.86|523.86|529.86|523.86|529.76|523.76|0
1626975330000|2021-07-22 17:35:30|529.85|523.85|529.86|523.86|529.86|523.86|529.75|523.75|0
1626975340000|2021-07-22 17:35:40|529.94|523.94|530.05|524.05|530.05|524.05|529.81|523.81|0
1626975350000|2021-07-22 17:35:50|529.94|523.94|530.02|524.02|530.06|524.06|529.94|523.94|0
1626975360000|2021-07-22 17:36:00|529.9|523.9|530.07|524.07|530.07|524.07|529.9|523.9|0
1626975370000|2021-07-22 17:36:10|530.09|524.09|530.08|524.08|530.1|524.1|530.08|524.08|0
1626975380000|2021-07-22 17:36:20|530.11|524.11|530.11|524.11|530.12|524.12|530.11|524.11|0
1626975390000|2021-07-22 17:36:30|530.14|524.14|530.11|524.11|530.14|524.14|530.08|524.08|0
1626975400000|2021-07-22 17:36:40|530.09|524.09|530.04|524.04|530.11|524.11|530.03|524.03|0
1626975410000|2021-07-22 17:36:50|530.01|524.01|529.95|523.95|530.01|524.01|529.94|523.94|0
1626975420000|2021-07-22 17:37:00|529.96|523.96|529.95|523.95|529.97|523.97|529.95|523.95|0
1626975430000|2021-07-22 17:37:10|529.96|523.96|529.96|523.96|529.96|523.96|529.96|523.96|0
1626975440000|2021-07-22 17:37:20|529.98|523.98|529.98|523.98|529.99|523.99|529.96|523.96|0
1626975450000|2021-07-22 17:37:30|530.01|524.01|529.98|523.98|530.01|524.01|529.9|523.9|0
1626975460000|2021-07-22 17:37:40|529.91|523.91|529.9|523.9|529.98|523.98|529.89|523.89|0
1626975470000|2021-07-22 17:37:50|529.98|523.98|529.95|523.95|530.03|524.03|529.9|523.9|0
1626975480000|2021-07-22 17:38:00|530.03|524.03|529.93|523.93|530.03|524.03|529.9|523.9|0
1626975490000|2021-07-22 17:38:10|529.88|523.88|529.88|523.88|529.97|523.97|529.86|523.86|0
1626975500000|2021-07-22 17:38:20|529.87|523.87|530.04|524.04|530.04|524.04|529.87|523.87|0
1626975510000|2021-07-22 17:38:30|529.96|523.96|529.97|523.97|530.04|524.04|529.95|523.95|0
1626975520000|2021-07-22 17:38:40|529.99|523.99|530.03|524.03|530.03|524.03|529.97|523.97|0
1626975530000|2021-07-22 17:38:50|529.98|523.98|529.91|523.91|530.03|524.03|529.91|523.91|0
1626975540000|2021-07-22 17:39:00|529.97|523.97|529.97|523.97|529.97|523.97|529.91|523.91|0
1626975550000|2021-07-22 17:39:10|529.83|523.83|529.83|523.83|529.98|523.98|529.83|523.83|0
1626975560000|2021-07-22 17:39:20|529.82|523.82|529.88|523.88|529.88|523.88|529.82|523.82|0
1626975570000|2021-07-22 17:39:30|529.93|523.93|529.91|523.91|529.94|523.94|529.86|523.86|0
1626975580000|2021-07-22 17:39:40|529.9|523.9|529.87|523.87|529.91|523.91|529.87|523.87|0
1626975590000|2021-07-22 17:39:50|529.88|523.88|529.87|523.87|529.88|523.88|529.87|523.87|0
1626975600000|2021-07-22 17:40:00|529.88|523.88|529.88|523.88|529.88|523.88|529.87|523.87|0
1626975610000|2021-07-22 17:40:10|529.89|523.89|529.88|523.88|529.9|523.9|529.88|523.88|0
1626975620000|2021-07-22 17:40:20|529.89|523.89|529.88|523.88|529.89|523.89|529.88|523.88|0
1626975630000|2021-07-22 17:40:30|529.81|523.81|529.8|523.8|529.85|523.85|529.79|523.79|0
1626975650000|2021-07-22 17:40:50|529.77|523.77|529.77|523.77|529.77|523.77|529.77|523.77|0
1626975660000|2021-07-22 17:41:00|529.8|523.8|529.75|523.75|529.8|523.8|529.63|523.63|0
1626975670000|2021-07-22 17:41:10|529.61|523.61|529.61|523.61|529.76|523.76|529.61|523.61|0
1626975690000|2021-07-22 17:41:30|529.59|523.59|529.58|523.58|529.59|523.59|529.58|523.58|0
1626975700000|2021-07-22 17:41:40|529.53|523.53|529.53|523.53|529.59|523.59|529.44|523.44|0
1626975710000|2021-07-22 17:41:50|529.44|523.44|529.44|523.44|529.54|523.54|529.43|523.43|0
1626975720000|2021-07-22 17:42:00|529.45|523.45|529.46|523.46|529.46|523.46|529.44|523.44|0
1626975730000|2021-07-22 17:42:10|529.43|523.43|529.4|523.4|529.44|523.44|529.4|523.4|0
1626975740000|2021-07-22 17:42:20|529.44|523.44|529.38|523.38|529.44|523.44|529.38|523.38|0
1626975750000|2021-07-22 17:42:30|529.37|523.37|529.28|523.28|529.38|523.38|529.28|523.28|0
1626975760000|2021-07-22 17:42:40|529.19|523.19|529.19|523.19|529.19|523.19|529.19|523.19|0
1626975770000|2021-07-22 17:42:50|529.21|523.21|529.22|523.22|529.24|523.24|529.21|523.21|0
1626975790000|2021-07-22 17:43:10|529.23|523.23|529.22|523.22|529.23|523.23|529.22|523.22|0
1626975800000|2021-07-22 17:43:20|529.23|523.23|529.23|523.23|529.28|523.28|529.23|523.23|0
1626975810000|2021-07-22 17:43:30|529.27|523.27|529.14|523.14|529.27|523.27|529.14|523.14|0
1626975820000|2021-07-22 17:43:40|529.12|523.12|529.15|523.15|529.15|523.15|529.12|523.12|0
1626975830000|2021-07-22 17:43:50|529.14|523.14|529.13|523.13|529.14|523.14|529.13|523.13|0
1626975850000|2021-07-22 17:44:10|529.1|523.1|528.96|522.96|529.1|523.1|528.96|522.96|0
1626975860000|2021-07-22 17:44:20|529.1|523.1|528.99|522.99|529.1|523.1|528.96|522.96|0
1626975870000|2021-07-22 17:44:30|529|523|528.95|522.95|529|523|528.95|522.95|0
1626975880000|2021-07-22 17:44:40|528.94|522.94|528.94|522.94|528.94|522.94|528.94|522.94|0
1626975890000|2021-07-22 17:44:50|528.95|522.95|528.98|522.98|528.98|522.98|528.94|522.94|0
1626975900000|2021-07-22 17:45:00|528.91|522.91|528.78|522.78|528.91|522.91|528.78|522.78|0
1626975910000|2021-07-22 17:45:10|528.69|522.69|528.72|522.72|528.77|522.77|528.69|522.69|0
1626975920000|2021-07-22 17:45:20|528.74|522.74|528.71|522.71|528.74|522.74|528.71|522.71|0
1626975930000|2021-07-22 17:45:30|528.73|522.73|528.57|522.57|528.73|522.73|528.57|522.57|0
1626975940000|2021-07-22 17:45:40|528.79|522.79|528.68|522.68|528.79|522.79|528.56|522.56|0
1626975950000|2021-07-22 17:45:50|528.55|522.55|528.6|522.6|528.7|522.7|528.55|522.55|0
1626975960000|2021-07-22 17:46:00|528.66|522.66|528.62|522.62|528.71|522.71|528.61|522.61|0
1626975970000|2021-07-22 17:46:10|528.68|522.68|528.65|522.65|528.68|522.68|528.51|522.51|0
1626975980000|2021-07-22 17:46:20|528.57|522.57|528.77|522.77|528.77|522.77|528.57|522.57|0
1626975990000|2021-07-22 17:46:30|528.72|522.72|528.83|522.83|528.83|522.83|528.72|522.72|0
1626976000000|2021-07-22 17:46:40|528.81|522.81|528.81|522.81|528.81|522.81|528.79|522.79|0
1626976010000|2021-07-22 17:46:50|528.8|522.8|528.81|522.81|528.81|522.81|528.8|522.8|0
1626976020000|2021-07-22 17:47:00|528.8|522.8|528.83|522.83|528.83|522.83|528.8|522.8|0
1626976030000|2021-07-22 17:47:10|528.8|522.8|528.82|522.82|528.82|522.82|528.8|522.8|0
1626976040000|2021-07-22 17:47:20|528.81|522.81|528.8|522.8|528.83|522.83|528.8|522.8|0
1626976050000|2021-07-22 17:47:30|528.83|522.83|528.83|522.83|528.83|522.83|528.82|522.82|0
1626976060000|2021-07-22 17:47:40|528.84|522.84|528.84|522.84|528.84|522.84|528.84|522.84|0
1626976070000|2021-07-22 17:47:50|528.83|522.83|528.86|522.86|528.86|522.86|528.79|522.79|0
1626976080000|2021-07-22 17:48:00|528.81|522.81|528.81|522.81|528.86|522.86|528.81|522.81|0
1626976090000|2021-07-22 17:48:10|528.82|522.82|528.81|522.81|528.86|522.86|528.81|522.81|0
1626976100000|2021-07-22 17:48:20|528.86|522.86|528.81|522.81|528.86|522.86|528.81|522.81|0
1626976110000|2021-07-22 17:48:30|528.82|522.82|528.81|522.81|528.82|522.82|528.81|522.81|0
1626976120000|2021-07-22 17:48:40|528.82|522.82|528.84|522.84|528.84|522.84|528.79|522.79|0
1626976130000|2021-07-22 17:48:50|528.85|522.85|528.86|522.86|528.86|522.86|528.84|522.84|0
1626976140000|2021-07-22 17:49:00|528.87|522.87|528.86|522.86|528.87|522.87|528.85|522.85|0
1626976150000|2021-07-22 17:49:10|528.85|522.85|528.86|522.86|528.86|522.86|528.85|522.85|0
1626976160000|2021-07-22 17:49:20|528.85|522.85|528.85|522.85|528.86|522.86|528.85|522.85|0
1626976170000|2021-07-22 17:49:30|528.86|522.86|528.85|522.85|528.86|522.86|528.85|522.85|0
1626976180000|2021-07-22 17:49:40|528.75|522.75|528.78|522.78|528.85|522.85|528.75|522.75|0
1626976190000|2021-07-22 17:49:50|528.79|522.79|528.8|522.8|528.8|522.8|528.76|522.76|0
1626976200000|2021-07-22 17:50:00|528.78|522.78|528.78|522.78|528.78|522.78|528.76|522.76|0
1626976210000|2021-07-22 17:50:10|528.76|522.76|528.75|522.75|528.76|522.76|528.74|522.74|0
1626976220000|2021-07-22 17:50:20|528.76|522.76|528.73|522.73|528.76|522.76|528.73|522.73|0
1626976240000|2021-07-22 17:50:40|528.74|522.74|528.73|522.73|528.74|522.74|528.73|522.73|0
1626976250000|2021-07-22 17:50:50|528.74|522.74|528.72|522.72|528.75|522.75|528.69|522.69|0
1626976260000|2021-07-22 17:51:00|528.75|522.75|528.97|522.97|528.97|522.97|528.73|522.73|0
1626976270000|2021-07-22 17:51:10|528.96|522.96|528.97|522.97|528.98|522.98|528.96|522.96|0
1626976280000|2021-07-22 17:51:20|528.98|522.98|529.04|523.04|529.04|523.04|528.97|522.97|0
1626976290000|2021-07-22 17:51:30|529.06|523.06|529.06|523.06|529.07|523.07|529.05|523.05|0
1626976300000|2021-07-22 17:51:40|529.03|523.03|529.04|523.04|529.05|523.05|529.03|523.03|0
1626976310000|2021-07-22 17:51:50|529.05|523.05|529.05|523.05|529.05|523.05|529.05|523.05|0
1626976320000|2021-07-22 17:52:00|529.06|523.06|529.06|523.06|529.07|523.07|529.05|523.05|0
1626976330000|2021-07-22 17:52:10|529.05|523.05|529.07|523.07|529.09|523.09|529.05|523.05|0
1626976340000|2021-07-22 17:52:20|529.06|523.06|529.09|523.09|529.09|523.09|529.06|523.06|0
1626976350000|2021-07-22 17:52:30|529.05|523.05|529.1|523.1|529.1|523.1|529|523|0
1626976360000|2021-07-22 17:52:40|529.06|523.06|529.1|523.1|529.1|523.1|528.95|522.95|0
1626976370000|2021-07-22 17:52:50|529.08|523.08|529.18|523.18|529.18|523.18|528.95|522.95|0
1626976380000|2021-07-22 17:53:00|529.02|523.02|529.1|523.1|529.11|523.11|529.01|523.01|0
1626976390000|2021-07-22 17:53:10|529.02|523.02|529.11|523.11|529.11|523.11|529.02|523.02|0
1626976400000|2021-07-22 17:53:20|529.03|523.03|529.11|523.11|529.12|523.12|529.03|523.03|0
1626976410000|2021-07-22 17:53:30|529.08|523.08|529.1|523.1|529.1|523.1|529.08|523.08|0
1626976420000|2021-07-22 17:53:40|529.08|523.08|529.1|523.1|529.1|523.1|529.08|523.08|0
1626976430000|2021-07-22 17:53:50|529.08|523.08|529.09|523.09|529.17|523.17|529.05|523.05|0
1626976440000|2021-07-22 17:54:00|529.1|523.1|529.03|523.03|529.1|523.1|528.91|522.91|0
1626976450000|2021-07-22 17:54:10|528.99|522.99|529.17|523.17|529.17|523.17|528.93|522.93|0
1626976460000|2021-07-22 17:54:20|528.95|522.95|529.09|523.09|529.17|523.17|528.95|522.95|0
1626976470000|2021-07-22 17:54:30|528.99|522.99|529.21|523.21|529.21|523.21|528.99|522.99|0
1626976480000|2021-07-22 17:54:40|529.02|523.02|529.12|523.12|529.15|523.15|529.02|523.02|0
1626976490000|2021-07-22 17:54:50|529.02|523.02|529.21|523.21|529.22|523.22|529.02|523.02|0
1626976500000|2021-07-22 17:55:00|529.2|523.2|529.2|523.2|529.2|523.2|529.19|523.19|0
1626976510000|2021-07-22 17:55:10|529.19|523.19|529.25|523.25|529.25|523.25|529.19|523.19|0
1626976520000|2021-07-22 17:55:20|529.22|523.22|529.31|523.31|529.31|523.31|529.22|523.22|0
1626976530000|2021-07-22 17:55:30|529.28|523.28|529.25|523.25|529.28|523.28|529.25|523.25|0
1626976540000|2021-07-22 17:55:40|529.26|523.26|529.25|523.25|529.26|523.26|529.25|523.25|0
1626976550000|2021-07-22 17:55:50|529.24|523.24|529.32|523.32|529.32|523.32|529.24|523.24|0
1626976560000|2021-07-22 17:56:00|529.33|523.33|529.23|523.23|529.33|523.33|529.23|523.23|0
1626976570000|2021-07-22 17:56:10|529.3|523.3|529.2|523.2|529.3|523.3|529.2|523.2|0
1626976580000|2021-07-22 17:56:20|529.12|523.12|529.07|523.07|529.15|523.15|529.07|523.07|0
1626976590000|2021-07-22 17:56:30|529.11|523.11|529.11|523.11|529.11|523.11|529.03|523.03|0
1626976600000|2021-07-22 17:56:40|529.02|523.02|529.11|523.11|529.11|523.11|529.02|523.02|0
1626976610000|2021-07-22 17:56:50|529.08|523.08|529.13|523.13|529.13|523.13|529.06|523.06|0
1626976620000|2021-07-22 17:57:00|529.07|523.07|529.13|523.13|529.13|523.13|529.07|523.07|0
1626976630000|2021-07-22 17:57:10|529.1|523.1|529.09|523.09|529.1|523.1|529.09|523.09|0
1626976650000|2021-07-22 17:57:30|529.08|523.08|529.15|523.15|529.15|523.15|529.08|523.08|0
1626976660000|2021-07-22 17:57:40|529.09|523.09|529.15|523.15|529.17|523.17|529.09|523.09|0
1626976680000|2021-07-22 17:58:00|529.16|523.16|529.17|523.17|529.17|523.17|529.16|523.16|0
1626976690000|2021-07-22 17:58:10|529.2|523.2|529.19|523.19|529.2|523.2|529.16|523.16|0
1626976700000|2021-07-22 17:58:20|529.2|523.2|529.22|523.22|529.31|523.31|529.2|523.2|0
1626976710000|2021-07-22 17:58:30|529.23|523.23|529.33|523.33|529.33|523.33|529.23|523.23|0
1626976720000|2021-07-22 17:58:40|529.32|523.32|529.33|523.33|529.34|523.34|529.32|523.32|0
1626976730000|2021-07-22 17:58:50|529.31|523.31|529.31|523.31|529.31|523.31|529.31|523.31|0
1626976750000|2021-07-22 17:59:10|529.2|523.2|529.2|523.2|529.2|523.2|529.2|523.2|0
1626976760000|2021-07-22 17:59:20|529.31|523.31|529.21|523.21|529.31|523.31|529.19|523.19|0
1626976770000|2021-07-22 17:59:30|529.19|523.19|529.21|523.21|529.21|523.21|529.19|523.19|0
1626976780000|2021-07-22 17:59:40|529.24|523.24|529.26|523.26|529.26|523.26|529.24|523.24|0
1626976790000|2021-07-22 17:59:50|529.31|523.31|529.31|523.31|529.31|523.31|529.26|523.26|0
1626976800000|2021-07-22 18:00:00|529.26|523.26|529.3|523.3|529.31|523.31|529.25|523.25|0
1626976810000|2021-07-22 18:00:10|529.25|523.25|529.28|523.28|529.34|523.34|529.23|523.23|0
1626976820000|2021-07-22 18:00:20|529.34|523.34|529.25|523.25|529.35|523.35|529.25|523.25|0
1626976830000|2021-07-22 18:00:30|529.29|523.29|529.2|523.2|529.29|523.29|529.2|523.2|0
1626976840000|2021-07-22 18:00:40|529.17|523.17|528.96|522.96|529.17|523.17|528.96|522.96|0
1626976850000|2021-07-22 18:00:50|529.14|523.14|528.97|522.97|529.14|523.14|528.96|522.96|0
1626976860000|2021-07-22 18:01:00|528.96|522.96|528.96|522.96|529.14|523.14|528.96|522.96|0
1626976870000|2021-07-22 18:01:10|528.97|522.97|528.98|522.98|529.13|523.13|528.96|522.96|0
1626976880000|2021-07-22 18:01:20|529.12|523.12|528.99|522.99|529.14|523.14|528.98|522.98|0
1626976890000|2021-07-22 18:01:30|529.13|523.13|528.98|522.98|529.13|523.13|528.98|522.98|0
1626976900000|2021-07-22 18:01:40|529.11|523.11|529.12|523.12|529.13|523.13|528.98|522.98|0
1626976910000|2021-07-22 18:01:50|529|523|529.13|523.13|529.14|523.14|529|523|0
1626976920000|2021-07-22 18:02:00|528.99|522.99|529.02|523.02|529.02|523.02|528.99|522.99|0
1626976930000|2021-07-22 18:02:10|528.99|522.99|529.09|523.09|529.1|523.1|528.98|522.98|0
1626976940000|2021-07-22 18:02:20|529.12|523.12|529.07|523.07|529.12|523.12|529.06|523.06|0
1626976950000|2021-07-22 18:02:30|529.06|523.06|529.08|523.08|529.1|523.1|529.06|523.06|0
1626976960000|2021-07-22 18:02:40|529.05|523.05|529.07|523.07|529.1|523.1|529.05|523.05|0
1626976970000|2021-07-22 18:02:50|529.08|523.08|529.04|523.04|529.08|523.08|529.04|523.04|0
1626976980000|2021-07-22 18:03:00|529.02|523.02|529.02|523.02|529.03|523.03|529.02|523.02|0
1626976990000|2021-07-22 18:03:10|529.03|523.03|528.98|522.98|529.03|523.03|528.98|522.98|0
1626977010000|2021-07-22 18:03:30|529.02|523.02|529.02|523.02|529.02|523.02|529.02|523.02|0
1626977020000|2021-07-22 18:03:40|528.98|522.98|528.98|522.98|529.03|523.03|528.98|522.98|0
1626977030000|2021-07-22 18:03:50|528.97|522.97|528.98|522.98|528.98|522.98|528.97|522.97|0
1626977040000|2021-07-22 18:04:00|528.96|522.96|528.97|522.97|528.99|522.99|528.96|522.96|0
1626977050000|2021-07-22 18:04:10|528.95|522.95|528.95|522.95|528.97|522.97|528.95|522.95|0
1626977060000|2021-07-22 18:04:20|528.97|522.97|528.99|522.99|529.02|523.02|528.97|522.97|0
1626977070000|2021-07-22 18:04:30|528.98|522.98|529.03|523.03|529.03|523.03|528.97|522.97|0
1626977080000|2021-07-22 18:04:40|529.08|523.08|529.08|523.08|529.08|523.08|529.03|523.03|0
1626977090000|2021-07-22 18:04:50|529.13|523.13|529.08|523.08|529.13|523.13|529.08|523.08|0
1626977100000|2021-07-22 18:05:00|529.13|523.13|529.13|523.13|529.13|523.13|529.08|523.08|0
1626977110000|2021-07-22 18:05:10|529.19|523.19|529.25|523.25|529.25|523.25|529.19|523.19|0
1626977130000|2021-07-22 18:05:30|529.04|523.04|529.05|523.05|529.25|523.25|529.04|523.04|0
1626977140000|2021-07-22 18:05:40|529.06|523.06|528.96|522.96|529.07|523.07|528.96|522.96|0
1626977150000|2021-07-22 18:05:50|529.1|523.1|528.91|522.91|529.11|523.11|528.87|522.87|0
1626977160000|2021-07-22 18:06:00|528.88|522.88|528.8|522.8|528.88|522.88|528.78|522.78|0
1626977170000|2021-07-22 18:06:10|528.81|522.81|528.9|522.9|528.9|522.9|528.8|522.8|0
1626977180000|2021-07-22 18:06:20|528.91|522.91|528.91|522.91|528.92|522.92|528.91|522.91|0
1626977200000|2021-07-22 18:06:40|528.92|522.92|528.94|522.94|528.94|522.94|528.92|522.92|0
1626977210000|2021-07-22 18:06:50|528.93|522.93|528.94|522.94|528.94|522.94|528.93|522.93|0
1626977220000|2021-07-22 18:07:00|528.95|522.95|528.82|522.82|528.95|522.95|528.82|522.82|0
1626977230000|2021-07-22 18:07:10|528.9|522.9|528.77|522.77|528.9|522.9|528.75|522.75|0
1626977240000|2021-07-22 18:07:20|528.75|522.75|528.9|522.9|528.9|522.9|528.74|522.74|0
1626977250000|2021-07-22 18:07:30|528.89|522.89|528.89|522.89|528.9|522.9|528.89|522.89|0
1626977260000|2021-07-22 18:07:40|528.92|522.92|529|523|529.09|523.09|528.92|522.92|0
1626977270000|2021-07-22 18:07:50|528.95|522.95|528.87|522.87|528.95|522.95|528.79|522.79|0
1626977280000|2021-07-22 18:08:00|528.95|522.95|528.96|522.96|528.96|522.96|528.87|522.87|0
1626977290000|2021-07-22 18:08:10|528.88|522.88|528.91|522.91|528.96|522.96|528.84|522.84|0
1626977300000|2021-07-22 18:08:20|528.84|522.84|528.81|522.81|528.91|522.91|528.81|522.81|0
1626977310000|2021-07-22 18:08:30|528.83|522.83|528.84|522.84|528.84|522.84|528.81|522.81|0
1626977320000|2021-07-22 18:08:40|528.85|522.85|528.84|522.84|528.85|522.85|528.84|522.84|0
1626977330000|2021-07-22 18:08:50|528.75|522.75|528.75|522.75|528.75|522.75|528.72|522.72|0
1626977340000|2021-07-22 18:09:00|528.74|522.74|528.7|522.7|528.75|522.75|528.66|522.66|0
1626977350000|2021-07-22 18:09:10|528.65|522.65|528.63|522.63|528.7|522.7|528.63|522.63|0
1626977360000|2021-07-22 18:09:20|528.61|522.61|528.72|522.72|528.72|522.72|528.61|522.61|0
1626977370000|2021-07-22 18:09:30|528.71|522.71|528.77|522.77|528.77|522.77|528.71|522.71|0
1626977380000|2021-07-22 18:09:40|528.76|522.76|528.76|522.76|528.79|522.79|528.74|522.74|0
1626977390000|2021-07-22 18:09:50|528.74|522.74|528.91|522.91|528.91|522.91|528.74|522.74|0
1626977400000|2021-07-22 18:10:00|528.92|522.92|528.97|522.97|528.97|522.97|528.82|522.82|0
1626977410000|2021-07-22 18:10:10|528.96|522.96|528.96|522.96|528.96|522.96|528.96|522.96|0
1626977420000|2021-07-22 18:10:20|528.97|522.97|529.02|523.02|529.03|523.03|528.97|522.97|0
1626977430000|2021-07-22 18:10:30|529.03|523.03|529.03|523.03|529.03|523.03|529|523|0
1626977440000|2021-07-22 18:10:40|529.23|523.23|529.2|523.2|529.23|523.23|529.15|523.15|0
1626977450000|2021-07-22 18:10:50|529.25|523.25|529.18|523.18|529.27|523.27|529.15|523.15|0
1626977460000|2021-07-22 18:11:00|529.24|523.24|529.17|523.17|529.28|523.28|529.17|523.17|0
1626977470000|2021-07-22 18:11:10|529.15|523.15|529.13|523.13|529.16|523.16|529.12|523.12|0
1626977480000|2021-07-22 18:11:20|529.12|523.12|529.12|523.12|529.12|523.12|529.12|523.12|0
1626977490000|2021-07-22 18:11:30|529.14|523.14|529.14|523.14|529.14|523.14|529.14|523.14|0
1626977500000|2021-07-22 18:11:40|529.13|523.13|529.12|523.12|529.14|523.14|529.12|523.12|0
1626977510000|2021-07-22 18:11:50|529.1|523.1|529.1|523.1|529.1|523.1|529.1|523.1|0
1626977520000|2021-07-22 18:12:00|529.25|523.25|529.43|523.43|529.43|523.43|529.25|523.25|0
1626977530000|2021-07-22 18:12:10|529.5|523.5|529.47|523.47|529.51|523.51|529.42|523.42|0
1626977540000|2021-07-22 18:12:20|529.44|523.44|529.49|523.49|529.5|523.5|529.44|523.44|0
1626977550000|2021-07-22 18:12:30|529.47|523.47|529.5|523.5|529.51|523.51|529.47|523.47|0
1626977560000|2021-07-22 18:12:40|529.46|523.46|529.46|523.46|529.5|523.5|529.45|523.45|0
1626977570000|2021-07-22 18:12:50|529.5|523.5|529.47|523.47|529.56|523.56|529.45|523.45|0
1626977580000|2021-07-22 18:13:00|529.57|523.57|529.56|523.56|529.6|523.6|529.51|523.51|0
1626977590000|2021-07-22 18:13:10|529.52|523.52|529.69|523.69|529.7|523.7|529.52|523.52|0
1626977600000|2021-07-22 18:13:20|529.56|523.56|529.65|523.65|529.65|523.65|529.56|523.56|0
1626977610000|2021-07-22 18:13:30|529.67|523.67|529.72|523.72|529.74|523.74|529.67|523.67|0
1626977620000|2021-07-22 18:13:40|529.86|523.86|529.98|523.98|529.98|523.98|529.73|523.73|0
1626977630000|2021-07-22 18:13:50|529.87|523.87|529.97|523.97|529.97|523.97|529.87|523.87|0
1626977640000|2021-07-22 18:14:00|529.85|523.85|529.93|523.93|529.93|523.93|529.85|523.85|0
1626977650000|2021-07-22 18:14:10|529.92|523.92|530.01|524.01|530.01|524.01|529.92|523.92|0
1626977660000|2021-07-22 18:14:20|530|524|530.24|524.24|530.24|524.24|530|524|0
1626977670000|2021-07-22 18:14:30|530.25|524.25|530.24|524.24|530.25|524.25|530.24|524.24|0
1626977680000|2021-07-22 18:14:40|530.27|524.27|530.42|524.42|530.42|524.42|530.23|524.23|0
1626977690000|2021-07-22 18:14:50|530.41|524.41|530.5|524.5|530.52|524.52|530.32|524.32|0
1626977700000|2021-07-22 18:15:00|530.46|524.46|530.5|524.5|530.51|524.51|530.46|524.46|0
1626977710000|2021-07-22 18:15:10|530.49|524.49|530.5|524.5|530.5|524.5|530.49|524.49|0
1626977720000|2021-07-22 18:15:20|530.52|524.52|530.55|524.55|530.58|524.58|530.52|524.52|0
1626977730000|2021-07-22 18:15:30|530.6|524.6|530.62|524.62|530.65|524.65|530.6|524.6|0
1626977750000|2021-07-22 18:15:50|530.6|524.6|530.4|524.4|530.6|524.6|530.4|524.4|0
1626977760000|2021-07-22 18:16:00|530.5|524.5|530.52|524.52|530.52|524.52|530.5|524.5|0
1626977770000|2021-07-22 18:16:10|530.51|524.51|530.47|524.47|530.52|524.52|530.31|524.31|0
1626977780000|2021-07-22 18:16:20|530.23|524.23|530.38|524.38|530.38|524.38|530.23|524.23|0
1626977790000|2021-07-22 18:16:30|530.4|524.4|530.5|524.5|530.5|524.5|530.4|524.4|0
1626977800000|2021-07-22 18:16:40|530.52|524.52|530.56|524.56|530.56|524.56|530.52|524.52|0
1626977810000|2021-07-22 18:16:50|530.55|524.55|530.55|524.55|530.55|524.55|530.54|524.54|0
1626977820000|2021-07-22 18:17:00|530.6|524.6|530.6|524.6|530.6|524.6|530.55|524.55|0
1626977830000|2021-07-22 18:17:10|530.55|524.55|530.51|524.51|530.55|524.55|530.5|524.5|0
1626977840000|2021-07-22 18:17:20|530.5|524.5|530.57|524.57|530.57|524.57|530.5|524.5|0
1626977850000|2021-07-22 18:17:30|530.61|524.61|530.58|524.58|530.73|524.73|530.57|524.57|0
1626977860000|2021-07-22 18:17:40|530.74|524.74|530.74|524.74|530.75|524.75|530.6|524.6|0
1626977870000|2021-07-22 18:17:50|530.62|524.62|530.63|524.63|530.8|524.8|530.61|524.61|0
1626977880000|2021-07-22 18:18:00|530.83|524.83|530.92|524.92|530.93|524.93|530.64|524.64|0
1626977890000|2021-07-22 18:18:10|530.75|524.75|530.93|524.93|530.95|524.95|530.74|524.74|0
1626977900000|2021-07-22 18:18:20|530.78|524.78|531.03|525.03|531.03|525.03|530.78|524.78|0
1626977910000|2021-07-22 18:18:30|531.01|525.01|531.01|525.01|531.01|525.01|531.01|525.01|0
1626977920000|2021-07-22 18:18:40|530.99|524.99|530.99|524.99|530.99|524.99|530.99|524.99|0
1626977930000|2021-07-22 18:18:50|531.01|525.01|531|525|531.01|525.01|530.99|524.99|0
1626977940000|2021-07-22 18:19:00|531.01|525.01|530.95|524.95|531.01|525.01|530.95|524.95|0
1626977950000|2021-07-22 18:19:10|530.96|524.96|530.94|524.94|530.96|524.96|530.94|524.94|0
1626977960000|2021-07-22 18:19:20|530.95|524.95|530.95|524.95|530.95|524.95|530.95|524.95|0
1626977970000|2021-07-22 18:19:30|530.99|524.99|530.99|524.99|530.99|524.99|530.99|524.99|0
1626977980000|2021-07-22 18:19:40|530.94|524.94|530.89|524.89|530.94|524.94|530.89|524.89|0
1626977990000|2021-07-22 18:19:50|530.87|524.87|530.85|524.85|530.87|524.87|530.85|524.85|0
1626978000000|2021-07-22 18:20:00|530.86|524.86|530.88|524.88|530.88|524.88|530.86|524.86|0
1626978010000|2021-07-22 18:20:10|530.87|524.87|530.91|524.91|530.94|524.94|530.87|524.87|0
1626978020000|2021-07-22 18:20:20|530.94|524.94|530.92|524.92|530.94|524.94|530.92|524.92|0
1626978030000|2021-07-22 18:20:30|530.95|524.95|530.94|524.94|530.98|524.98|530.94|524.94|0
1626978040000|2021-07-22 18:20:40|530.86|524.86|530.86|524.86|530.86|524.86|530.86|524.86|0
1626978050000|2021-07-22 18:20:50|530.85|524.85|530.78|524.78|530.88|524.88|530.75|524.75|0
1626978060000|2021-07-22 18:21:00|530.75|524.75|530.78|524.78|530.78|524.78|530.75|524.75|0
1626978070000|2021-07-22 18:21:10|530.75|524.75|530.81|524.81|530.81|524.81|530.75|524.75|0
1626978080000|2021-07-22 18:21:20|530.9|524.9|530.81|524.81|530.9|524.9|530.81|524.81|0
1626978090000|2021-07-22 18:21:30|530.9|524.9|530.97|524.97|530.97|524.97|530.9|524.9|0
1626978100000|2021-07-22 18:21:40|530.95|524.95|530.95|524.95|530.95|524.95|530.95|524.95|0
1626978110000|2021-07-22 18:21:50|530.93|524.93|530.93|524.93|530.93|524.93|530.93|524.93|0
1626978120000|2021-07-22 18:22:00|530.91|524.91|531.07|525.07|531.07|525.07|530.91|524.91|0
1626978130000|2021-07-22 18:22:10|531.04|525.04|531.03|525.03|531.04|525.04|530.99|524.99|0
1626978140000|2021-07-22 18:22:20|531.02|525.02|531.01|525.01|531.02|525.02|531.01|525.01|0
1626978150000|2021-07-22 18:22:30|530.96|524.96|530.95|524.95|531.02|525.02|530.95|524.95|0
1626978160000|2021-07-22 18:22:40|530.97|524.97|531|525|531|525|530.95|524.95|0
1626978170000|2021-07-22 18:22:50|531.01|525.01|531.01|525.01|531.01|525.01|531.01|525.01|0
1626978180000|2021-07-22 18:23:00|531.04|525.04|531.03|525.03|531.04|525.04|530.99|524.99|0
1626978190000|2021-07-22 18:23:10|531.02|525.02|531.04|525.04|531.04|525.04|531.02|525.02|0
1626978200000|2021-07-22 18:23:20|531.02|525.02|531.01|525.01|531.02|525.02|531.01|525.01|0
1626978210000|2021-07-22 18:23:30|531.03|525.03|531.01|525.01|531.03|525.03|531.01|525.01|0
1626978220000|2021-07-22 18:23:40|530.99|524.99|531.05|525.05|531.05|525.05|530.99|524.99|0
1626978230000|2021-07-22 18:23:50|531.04|525.04|531.15|525.15|531.15|525.15|531.04|525.04|0
1626978250000|2021-07-22 18:24:10|531.14|525.14|531.14|525.14|531.14|525.14|531.13|525.13|0
1626978260000|2021-07-22 18:24:20|531.15|525.15|531.16|525.16|531.16|525.16|531.15|525.15|0
1626978270000|2021-07-22 18:24:30|531.1|525.1|531.1|525.1|531.1|525.1|531.1|525.1|0
1626978280000|2021-07-22 18:24:40|531.09|525.09|531.1|525.1|531.1|525.1|531.09|525.09|0
1626978290000|2021-07-22 18:24:50|531.12|525.12|531.07|525.07|531.13|525.13|531.07|525.07|0
1626978300000|2021-07-22 18:25:00|531.12|525.12|530.98|524.98|531.12|525.12|530.98|524.98|0
1626978310000|2021-07-22 18:25:10|531.07|525.07|530.98|524.98|531.07|525.07|530.96|524.96|0
1626978320000|2021-07-22 18:25:20|530.87|524.87|530.83|524.83|531|525|530.83|524.83|0
1626978330000|2021-07-22 18:25:30|530.97|524.97|530.83|524.83|531.05|525.05|530.83|524.83|0
1626978340000|2021-07-22 18:25:40|530.89|524.89|530.83|524.83|531.03|525.03|530.81|524.81|0
1626978350000|2021-07-22 18:25:50|530.86|524.86|530.98|524.98|531.01|525.01|530.86|524.86|0
1626978360000|2021-07-22 18:26:00|531.04|525.04|531.02|525.02|531.15|525.15|531.01|525.01|0
1626978370000|2021-07-22 18:26:10|531.13|525.13|530.98|524.98|531.14|525.14|530.83|524.83|0
1626978380000|2021-07-22 18:26:20|530.97|524.97|530.77|524.77|530.97|524.97|530.77|524.77|0
1626978390000|2021-07-22 18:26:30|530.78|524.78|530.75|524.75|530.78|524.78|530.75|524.75|0
1626978400000|2021-07-22 18:26:40|530.74|524.74|530.75|524.75|530.75|524.75|530.74|524.74|0
1626978410000|2021-07-22 18:26:50|530.77|524.77|530.77|524.77|530.77|524.77|530.77|524.77|0
1626978420000|2021-07-22 18:27:00|530.74|524.74|530.83|524.83|530.87|524.87|530.73|524.73|0
1626978430000|2021-07-22 18:27:10|530.82|524.82|530.8|524.8|530.82|524.82|530.79|524.79|0
1626978450000|2021-07-22 18:27:30|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1626978460000|2021-07-22 18:27:40|530.78|524.78|530.53|524.53|530.78|524.78|530.53|524.53|0
1626978470000|2021-07-22 18:27:50|530.56|524.56|530.58|524.58|530.59|524.59|530.56|524.56|0
1626978480000|2021-07-22 18:28:00|530.6|524.6|530.58|524.58|530.6|524.6|530.57|524.57|0
1626978490000|2021-07-22 18:28:10|530.64|524.64|530.64|524.64|530.65|524.65|530.62|524.62|0
1626978500000|2021-07-22 18:28:20|530.68|524.68|530.72|524.72|530.72|524.72|530.68|524.68|0
1626978510000|2021-07-22 18:28:30|530.82|524.82|530.82|524.82|530.82|524.82|530.71|524.71|0
1626978520000|2021-07-22 18:28:40|530.78|524.78|530.82|524.82|530.82|524.82|530.78|524.78|0
1626978530000|2021-07-22 18:28:50|530.77|524.77|530.74|524.74|530.77|524.77|530.73|524.73|0
1626978540000|2021-07-22 18:29:00|530.73|524.73|530.72|524.72|530.74|524.74|530.72|524.72|0
1626978550000|2021-07-22 18:29:10|530.74|524.74|530.68|524.68|530.74|524.74|530.67|524.67|0
1626978560000|2021-07-22 18:29:20|530.76|524.76|530.76|524.76|530.76|524.76|530.76|524.76|0
1626978570000|2021-07-22 18:29:30|530.68|524.68|530.73|524.73|530.76|524.76|530.68|524.68|0
1626978580000|2021-07-22 18:29:40|530.79|524.79|530.79|524.79|530.79|524.79|530.73|524.73|0
1626978590000|2021-07-22 18:29:50|530.81|524.81|530.78|524.78|530.81|524.81|530.78|524.78|0
1626978600000|2021-07-22 18:30:00|530.77|524.77|530.81|524.81|530.88|524.88|530.77|524.77|0
1626978610000|2021-07-22 18:30:10|530.88|524.88|530.88|524.88|530.88|524.88|530.82|524.82|0
1626978620000|2021-07-22 18:30:20|530.82|524.82|530.9|524.9|530.9|524.9|530.8|524.8|0
1626978630000|2021-07-22 18:30:30|530.91|524.91|530.85|524.85|530.91|524.91|530.83|524.83|0
1626978640000|2021-07-22 18:30:40|530.83|524.83|530.79|524.79|530.83|524.83|530.79|524.79|0
1626978650000|2021-07-22 18:30:50|530.78|524.78|530.77|524.77|530.78|524.78|530.77|524.77|0
1626978660000|2021-07-22 18:31:00|530.78|524.78|530.66|524.66|530.78|524.78|530.66|524.66|0
1626978670000|2021-07-22 18:31:10|530.65|524.65|530.65|524.65|530.65|524.65|530.64|524.64|0
1626978680000|2021-07-22 18:31:20|530.62|524.62|530.61|524.61|530.62|524.62|530.61|524.61|0
1626978690000|2021-07-22 18:31:30|530.67|524.67|530.6|524.6|530.67|524.67|530.55|524.55|0
1626978700000|2021-07-22 18:31:40|530.55|524.55|530.52|524.52|530.6|524.6|530.52|524.52|0
1626978710000|2021-07-22 18:31:50|530.57|524.57|530.51|524.51|530.57|524.57|530.51|524.51|0
1626978720000|2021-07-22 18:32:00|530.5|524.5|530.5|524.5|530.5|524.5|530.5|524.5|0
1626978730000|2021-07-22 18:32:10|530.41|524.41|530.43|524.43|530.51|524.51|530.41|524.41|0
1626978740000|2021-07-22 18:32:20|530.44|524.44|530.44|524.44|530.46|524.46|530.28|524.28|0
1626978750000|2021-07-22 18:32:30|530.32|524.32|530.35|524.35|530.35|524.35|530.24|524.24|0
1626978760000|2021-07-22 18:32:40|530.26|524.26|530.37|524.37|530.42|524.42|530.26|524.26|0
1626978770000|2021-07-22 18:32:50|530.39|524.39|530.42|524.42|530.42|524.42|530.37|524.37|0
1626978780000|2021-07-22 18:33:00|530.43|524.43|530.5|524.5|530.5|524.5|530.39|524.39|0
1626978790000|2021-07-22 18:33:10|530.4|524.4|530.42|524.42|530.5|524.5|530.28|524.28|0
1626978800000|2021-07-22 18:33:20|530.43|524.43|530.15|524.15|530.43|524.43|530.15|524.15|0
1626978810000|2021-07-22 18:33:30|530.14|524.14|530.15|524.15|530.16|524.16|530.14|524.14|0
1626978820000|2021-07-22 18:33:40|530.1|524.1|530.1|524.1|530.1|524.1|530.1|524.1|0
1626978830000|2021-07-22 18:33:50|530.11|524.11|530.11|524.11|530.11|524.11|530.1|524.1|0
1626978840000|2021-07-22 18:34:00|530.08|524.08|530.11|524.11|530.11|524.11|530.08|524.08|0
1626978850000|2021-07-22 18:34:10|530.21|524.21|530.2|524.2|530.21|524.21|530.08|524.08|0
1626978860000|2021-07-22 18:34:20|530.19|524.19|530.19|524.19|530.19|524.19|530.08|524.08|0
1626978870000|2021-07-22 18:34:30|530.17|524.17|530.17|524.17|530.18|524.18|530.17|524.17|0
1626978880000|2021-07-22 18:34:40|530.14|524.14|530.13|524.13|530.17|524.17|530.13|524.13|0
1626978890000|2021-07-22 18:34:50|530.14|524.14|530.13|524.13|530.14|524.14|530.13|524.13|0
1626978900000|2021-07-22 18:35:00|530.14|524.14|530.13|524.13|530.14|524.14|530.13|524.13|0
1626978920000|2021-07-22 18:35:20|530.14|524.14|530.13|524.13|530.14|524.14|530.13|524.13|0
1626978930000|2021-07-22 18:35:30|530.14|524.14|530.13|524.13|530.14|524.14|530.13|524.13|0
1626978940000|2021-07-22 18:35:40|530.14|524.14|530.14|524.14|530.14|524.14|530.14|524.14|0
1626978950000|2021-07-22 18:35:50|530.15|524.15|530.16|524.16|530.16|524.16|530.15|524.15|0
1626978960000|2021-07-22 18:36:00|530.2|524.2|530.16|524.16|530.2|524.2|530.16|524.16|0
1626978970000|2021-07-22 18:36:10|530.15|524.15|530.16|524.16|530.16|524.16|530.15|524.15|0
1626978980000|2021-07-22 18:36:20|530.12|524.12|530.12|524.12|530.13|524.13|530.12|524.12|0
1626978990000|2021-07-22 18:36:30|530.3|524.3|530.13|524.13|530.3|524.3|530.13|524.13|0
1626979000000|2021-07-22 18:36:40|530.29|524.29|530.24|524.24|530.29|524.29|530.24|524.24|0
1626979060000|2021-07-22 18:37:40|530.25|524.25|530.26|524.26|530.26|524.26|530.23|524.23|0
1626979070000|2021-07-22 18:37:50|530.23|524.23|530.21|524.21|530.23|524.23|530.18|524.18|0
1626979090000|2021-07-22 18:38:10|530.18|524.18|529.95|523.95|530.21|524.21|529.95|523.95|0
1626979100000|2021-07-22 18:38:20|529.97|523.97|529.92|523.92|530|524|529.91|523.91|0
1626979110000|2021-07-22 18:38:30|529.93|523.93|529.81|523.81|529.93|523.93|529.81|523.81|0
1626979120000|2021-07-22 18:38:40|529.86|523.86|529.81|523.81|529.86|523.86|529.81|523.81|0
1626979130000|2021-07-22 18:38:50|529.78|523.78|530.02|524.02|530.02|524.02|529.78|523.78|0
1626979140000|2021-07-22 18:39:00|529.83|523.83|529.8|523.8|529.99|523.99|529.8|523.8|0
1626979150000|2021-07-22 18:39:10|530.01|524.01|529.79|523.79|530.01|524.01|529.69|523.69|0
1626979160000|2021-07-22 18:39:20|529.81|523.81|529.83|523.83|529.83|523.83|529.8|523.8|0
1626979170000|2021-07-22 18:39:30|529.81|523.81|529.84|523.84|529.86|523.86|529.81|523.81|0
1626979180000|2021-07-22 18:39:40|529.86|523.86|529.73|523.73|529.86|523.86|529.73|523.73|0
1626979190000|2021-07-22 18:39:50|529.78|523.78|529.85|523.85|529.85|523.85|529.78|523.78|0
1626979200000|2021-07-22 18:40:00|529.81|523.81|529.86|523.86|529.88|523.88|529.81|523.81|0
1626979210000|2021-07-22 18:40:10|529.87|523.87|529.91|523.91|529.91|523.91|529.85|523.85|0
1626979220000|2021-07-22 18:40:20|529.9|523.9|529.86|523.86|529.9|523.9|529.84|523.84|0
1626979230000|2021-07-22 18:40:30|529.85|523.85|529.9|523.9|529.9|523.9|529.8|523.8|0
1626979240000|2021-07-22 18:40:40|529.81|523.81|529.83|523.83|529.94|523.94|529.81|523.81|0
1626979250000|2021-07-22 18:40:50|529.85|523.85|529.98|523.98|529.99|523.99|529.85|523.85|0
1626979260000|2021-07-22 18:41:00|529.93|523.93|530.01|524.01|530.01|524.01|529.9|523.9|0
1626979270000|2021-07-22 18:41:10|529.94|523.94|529.94|523.94|530.01|524.01|529.94|523.94|0
1626979280000|2021-07-22 18:41:20|530.01|524.01|529.99|523.99|530.02|524.02|529.94|523.94|0
1626979290000|2021-07-22 18:41:30|529.98|523.98|529.96|523.96|529.98|523.98|529.96|523.96|0
1626979300000|2021-07-22 18:41:40|529.95|523.95|529.8|523.8|529.95|523.95|529.8|523.8|0
1626979310000|2021-07-22 18:41:50|529.51|523.51|529.5|523.5|529.53|523.53|529.5|523.5|0
1626979320000|2021-07-22 18:42:00|529.51|523.51|529.47|523.47|529.51|523.51|529.47|523.47|0
1626979330000|2021-07-22 18:42:10|529.48|523.48|529.47|523.47|529.48|523.48|529.47|523.47|0
1626979340000|2021-07-22 18:42:20|529.48|523.48|529.5|523.5|529.5|523.5|529.48|523.48|0
1626979350000|2021-07-22 18:42:30|529.51|523.51|529.43|523.43|529.51|523.51|529.43|523.43|0
1626979360000|2021-07-22 18:42:40|529.46|523.46|529.43|523.43|529.46|523.46|529.43|523.43|0
1626979370000|2021-07-22 18:42:50|529.48|523.48|529.43|523.43|529.48|523.48|529.42|523.42|0
1626979380000|2021-07-22 18:43:00|529.42|523.42|529.34|523.34|529.42|523.42|529.34|523.34|0
1626979390000|2021-07-22 18:43:10|529.39|523.39|529.23|523.23|529.39|523.39|529.23|523.23|0
1626979400000|2021-07-22 18:43:20|529.33|523.33|529.22|523.22|529.33|523.33|529.21|523.21|0
1626979410000|2021-07-22 18:43:30|529.21|523.21|529.06|523.06|529.21|523.21|528.99|522.99|0
1626979420000|2021-07-22 18:43:40|529.07|523.07|528.81|522.81|529.12|523.12|528.81|522.81|0
1626979430000|2021-07-22 18:43:50|528.79|522.79|528.76|522.76|528.79|522.79|528.76|522.76|0
1626979450000|2021-07-22 18:44:10|528.7|522.7|528.74|522.74|528.74|522.74|528.7|522.7|0
1626979460000|2021-07-22 18:44:20|528.73|522.73|528.65|522.65|528.73|522.73|528.65|522.65|0
1626979470000|2021-07-22 18:44:30|528.7|522.7|528.71|522.71|528.71|522.71|528.66|522.66|0
1626979480000|2021-07-22 18:44:40|528.7|522.7|528.71|522.71|528.71|522.71|528.7|522.7|0
1626979490000|2021-07-22 18:44:50|528.7|522.7|528.71|522.71|528.71|522.71|528.66|522.66|0
1626979500000|2021-07-22 18:45:00|528.66|522.66|528.65|522.65|528.71|522.71|528.64|522.64|0
1626979510000|2021-07-22 18:45:10|528.62|522.62|528.7|522.7|528.71|522.71|528.62|522.62|0
1626979520000|2021-07-22 18:45:20|528.64|522.64|528.66|522.66|528.7|522.7|528.64|522.64|0
1626979530000|2021-07-22 18:45:30|528.68|522.68|528.62|522.62|528.68|522.68|528.62|522.62|0
1626979540000|2021-07-22 18:45:40|528.59|522.59|528.63|522.63|528.63|522.63|528.59|522.59|0
1626979550000|2021-07-22 18:45:50|528.62|522.62|528.59|522.59|528.63|522.63|528.59|522.59|0
1626979560000|2021-07-22 18:46:00|528.61|522.61|528.62|522.62|528.63|522.63|528.58|522.58|0
1626979570000|2021-07-22 18:46:10|528.61|522.61|528.62|522.62|528.62|522.62|528.61|522.61|0
1626979580000|2021-07-22 18:46:20|528.56|522.56|528.5|522.5|528.56|522.56|528.5|522.5|0
1626979590000|2021-07-22 18:46:30|528.66|522.66|528.5|522.5|528.66|522.66|528.5|522.5|0
1626979600000|2021-07-22 18:46:40|528.52|522.52|528.52|522.52|528.52|522.52|528.5|522.5|0
1626979630000|2021-07-22 18:47:10|528.55|522.55|528.55|522.55|528.55|522.55|528.54|522.54|0
1626979640000|2021-07-22 18:47:20|528.58|522.58|528.58|522.58|528.58|522.58|528.55|522.55|0
1626979650000|2021-07-22 18:47:30|528.56|522.56|528.54|522.54|528.58|522.58|528.53|522.53|0
1626979660000|2021-07-22 18:47:40|528.56|522.56|528.49|522.49|528.56|522.56|528.41|522.41|0
1626979670000|2021-07-22 18:47:50|528.41|522.41|528.41|522.41|528.48|522.48|528.4|522.4|0
1626979680000|2021-07-22 18:48:00|528.48|522.48|528.45|522.45|528.48|522.48|528.41|522.41|0
1626979690000|2021-07-22 18:48:10|528.61|522.61|528.61|522.61|528.61|522.61|528.59|522.59|0
1626979700000|2021-07-22 18:48:20|528.59|522.59|528.6|522.6|528.61|522.61|528.59|522.59|0
1626979710000|2021-07-22 18:48:30|528.59|522.59|528.63|522.63|528.63|522.63|528.59|522.59|0
1626979720000|2021-07-22 18:48:40|528.68|522.68|528.7|522.7|528.88|522.88|528.68|522.68|0
1626979730000|2021-07-22 18:48:50|528.89|522.89|528.89|522.89|528.89|522.89|528.73|522.73|0
1626979740000|2021-07-22 18:49:00|528.73|522.73|528.79|522.79|528.89|522.89|528.73|522.73|0
1626979750000|2021-07-22 18:49:10|528.88|522.88|528.89|522.89|528.89|522.89|528.79|522.79|0
1626979760000|2021-07-22 18:49:20|528.9|522.9|528.9|522.9|528.9|522.9|528.9|522.9|0
1626979770000|2021-07-22 18:49:30|528.95|522.95|528.95|522.95|528.95|522.95|528.95|522.95|0
1626979780000|2021-07-22 18:49:40|528.94|522.94|528.92|522.92|528.95|522.95|528.92|522.92|0
1626979790000|2021-07-22 18:49:50|529.14|523.14|529.05|523.05|529.14|523.14|529.05|523.05|0
1626979800000|2021-07-22 18:50:00|529.1|523.1|529.15|523.15|529.24|523.24|529.09|523.09|0
1626979810000|2021-07-22 18:50:10|529.39|523.39|529.22|523.22|529.39|523.39|529.18|523.18|0
1626979820000|2021-07-22 18:50:20|529.18|523.18|529.24|523.24|529.36|523.36|529.07|523.07|0
1626979830000|2021-07-22 18:50:30|529.18|523.18|529.12|523.12|529.24|523.24|529.12|523.12|0
1626979840000|2021-07-22 18:50:40|529.17|523.17|529.17|523.17|529.18|523.18|529.1|523.1|0
1626979850000|2021-07-22 18:50:50|529.14|523.14|529.2|523.2|529.2|523.2|529.12|523.12|0
1626979860000|2021-07-22 18:51:00|529.13|523.13|529.16|523.16|529.22|523.22|529.13|523.13|0
1626979870000|2021-07-22 18:51:10|529.13|523.13|529.18|523.18|529.18|523.18|529.1|523.1|0
1626979880000|2021-07-22 18:51:20|529.19|523.19|529.2|523.2|529.2|523.2|529.19|523.19|0
1626979890000|2021-07-22 18:51:30|529.19|523.19|529.19|523.19|529.22|523.22|529.19|523.19|0
1626979900000|2021-07-22 18:51:40|529.22|523.22|529.22|523.22|529.36|523.36|529.22|523.22|0
1626979910000|2021-07-22 18:51:50|529.36|523.36|529.3|523.3|529.36|523.36|529.3|523.3|0
1626979920000|2021-07-22 18:52:00|529.25|523.25|529.3|523.3|529.3|523.3|529.25|523.25|0
1626979930000|2021-07-22 18:52:10|529.25|523.25|529.25|523.25|529.25|523.25|529.25|523.25|0
1626979940000|2021-07-22 18:52:20|529.26|523.26|529.27|523.27|529.27|523.27|529.23|523.23|0
1626979950000|2021-07-22 18:52:30|529.26|523.26|529.27|523.27|529.27|523.27|529.26|523.26|0
1626979970000|2021-07-22 18:52:50|529.43|523.43|529.48|523.48|529.53|523.53|529.43|523.43|0
1626979980000|2021-07-22 18:53:00|529.53|523.53|529.51|523.51|529.53|523.53|529.48|523.48|0
1626979990000|2021-07-22 18:53:10|529.53|523.53|529.53|523.53|529.53|523.53|529.53|523.53|0
1626980000000|2021-07-22 18:53:20|529.52|523.52|529.58|523.58|529.58|523.58|529.51|523.51|0
1626980030000|2021-07-22 18:53:50|529.59|523.59|529.68|523.68|529.68|523.68|529.58|523.58|0
1626980040000|2021-07-22 18:54:00|529.69|523.69|529.75|523.75|529.75|523.75|529.68|523.68|0
1626980050000|2021-07-22 18:54:10|529.8|523.8|529.85|523.85|529.95|523.95|529.8|523.8|0
1626980060000|2021-07-22 18:54:20|529.95|523.95|529.95|523.95|529.96|523.96|529.95|523.95|0
1626980070000|2021-07-22 18:54:30|529.96|523.96|529.98|523.98|529.99|523.99|529.96|523.96|0
1626980080000|2021-07-22 18:54:40|529.99|523.99|529.99|523.99|529.99|523.99|529.99|523.99|0
1626980090000|2021-07-22 18:54:50|529.98|523.98|529.98|523.98|529.98|523.98|529.98|523.98|0
1626980100000|2021-07-22 18:55:00|530.01|524.01|529.94|523.94|530.01|524.01|529.94|523.94|0
1626980110000|2021-07-22 18:55:10|529.98|523.98|529.96|523.96|529.98|523.98|529.96|523.96|0
1626980120000|2021-07-22 18:55:20|529.98|523.98|529.97|523.97|529.98|523.98|529.95|523.95|0
1626980130000|2021-07-22 18:55:30|529.95|523.95|529.96|523.96|529.98|523.98|529.95|523.95|0
1626980140000|2021-07-22 18:55:40|529.94|523.94|529.86|523.86|529.98|523.98|529.86|523.86|0
1626980150000|2021-07-22 18:55:50|529.99|523.99|529.91|523.91|530|524|529.88|523.88|0
1626980160000|2021-07-22 18:56:00|530.01|524.01|529.99|523.99|530.01|524.01|529.87|523.87|0
1626980170000|2021-07-22 18:56:10|530|524|529.95|523.95|530|524|529.86|523.86|0
1626980180000|2021-07-22 18:56:20|529.96|523.96|529.98|523.98|529.99|523.99|529.96|523.96|0
1626980190000|2021-07-22 18:56:30|529.99|523.99|529.96|523.96|530.01|524.01|529.94|523.94|0
1626980200000|2021-07-22 18:56:40|530.01|524.01|530.01|524.01|530.01|524.01|529.96|523.96|0
1626980210000|2021-07-22 18:56:50|530.03|524.03|530.01|524.01|530.04|524.04|530.01|524.01|0
1626980220000|2021-07-22 18:57:00|530|524|529.99|523.99|530|524|529.99|523.99|0
1626980230000|2021-07-22 18:57:10|529.98|523.98|529.96|523.96|529.99|523.99|529.96|523.96|0
1626980240000|2021-07-22 18:57:20|530|524|530.03|524.03|530.03|524.03|530|524|0
1626980250000|2021-07-22 18:57:30|530.04|524.04|530.01|524.01|530.04|524.04|530.01|524.01|0
1626980260000|2021-07-22 18:57:40|529.99|523.99|529.99|523.99|530.01|524.01|529.99|523.99|0
1626980290000|2021-07-22 18:58:10|529.97|523.97|529.99|523.99|529.99|523.99|529.97|523.97|0
1626980300000|2021-07-22 18:58:20|529.97|523.97|529.98|523.98|530|524|529.97|523.97|0
1626980310000|2021-07-22 18:58:30|529.99|523.99|530.03|524.03|530.03|524.03|529.99|523.99|0
1626980320000|2021-07-22 18:58:40|530.04|524.04|530.05|524.05|530.07|524.07|530.04|524.04|0
1626980330000|2021-07-22 18:58:50|530.08|524.08|530.08|524.08|530.09|524.09|530.08|524.08|0
1626980340000|2021-07-22 18:59:00|530.1|524.1|530.13|524.13|530.15|524.15|530.05|524.05|0
1626980350000|2021-07-22 18:59:10|530.2|524.2|530.1|524.1|530.21|524.21|530.1|524.1|0
1626980360000|2021-07-22 18:59:20|530.21|524.21|530.11|524.11|530.21|524.21|530.11|524.11|0
1626980370000|2021-07-22 18:59:30|530.1|524.1|530.18|524.18|530.18|524.18|530.08|524.08|0
1626980380000|2021-07-22 18:59:40|530.09|524.09|530.19|524.19|530.19|524.19|530.09|524.09|0
1626980390000|2021-07-22 18:59:50|530.18|524.18|530.15|524.15|530.22|524.22|530.11|524.11|0
1626980400000|2021-07-22 19:00:00|530.13|524.13|530.15|524.15|530.15|524.15|530.13|524.13|0
1626980410000|2021-07-22 19:00:10|530.16|524.16|530.18|524.18|530.18|524.18|530.16|524.16|0
1626980420000|2021-07-22 19:00:20|530.14|524.14|530.18|524.18|530.18|524.18|530.13|524.13|0
1626980430000|2021-07-22 19:00:30|530.12|524.12|530.13|524.13|530.19|524.19|530.12|524.12|0
1626980440000|2021-07-22 19:00:40|530.18|524.18|530.18|524.18|530.21|524.21|530.13|524.13|0
1626980450000|2021-07-22 19:00:50|530.22|524.22|530.17|524.17|530.22|524.22|530.05|524.05|0
1626980460000|2021-07-22 19:01:00|530.18|524.18|530.23|524.23|530.23|524.23|530.16|524.16|0
1626980470000|2021-07-22 19:01:10|530.24|524.24|530.31|524.31|530.31|524.31|530.19|524.19|0
1626980480000|2021-07-22 19:01:20|530.32|524.32|530.39|524.39|530.39|524.39|530.22|524.22|0
1626980490000|2021-07-22 19:01:30|530.32|524.32|530.43|524.43|530.47|524.47|530.22|524.22|0
1626980500000|2021-07-22 19:01:40|530.34|524.34|530.41|524.41|530.44|524.44|530.34|524.34|0
1626980510000|2021-07-22 19:01:50|530.44|524.44|530.4|524.4|530.44|524.44|530.4|524.4|0
1626980520000|2021-07-22 19:02:00|530.39|524.39|530.38|524.38|530.39|524.39|530.34|524.34|0
1626980530000|2021-07-22 19:02:10|530.39|524.39|530.34|524.34|530.43|524.43|530.31|524.31|0
1626980540000|2021-07-22 19:02:20|530.39|524.39|530.29|524.29|530.39|524.39|530.29|524.29|0
1626980550000|2021-07-22 19:02:30|530.28|524.28|530.37|524.37|530.37|524.37|530.28|524.28|0
1626980560000|2021-07-22 19:02:40|530.34|524.34|530.37|524.37|530.37|524.37|530.34|524.34|0
1626980570000|2021-07-22 19:02:50|530.38|524.38|530.37|524.37|530.38|524.38|530.37|524.37|0
1626980580000|2021-07-22 19:03:00|530.34|524.34|530.36|524.36|530.36|524.36|530.34|524.34|0
1626980590000|2021-07-22 19:03:10|530.49|524.49|530.63|524.63|530.63|524.63|530.36|524.36|0
1626980600000|2021-07-22 19:03:20|530.68|524.68|530.68|524.68|530.7|524.7|530.64|524.64|0
1626980610000|2021-07-22 19:03:30|530.67|524.67|530.69|524.69|530.69|524.69|530.66|524.66|0
1626980620000|2021-07-22 19:03:40|530.67|524.67|530.58|524.58|530.69|524.69|530.58|524.58|0
1626980630000|2021-07-22 19:03:50|530.56|524.56|530.56|524.56|530.61|524.61|530.56|524.56|0
1626980640000|2021-07-22 19:04:00|530.57|524.57|530.57|524.57|530.57|524.57|530.55|524.55|0
1626980650000|2021-07-22 19:04:10|530.59|524.59|530.6|524.6|530.6|524.6|530.59|524.59|0
1626980670000|2021-07-22 19:04:30|530.62|524.62|530.61|524.61|530.62|524.62|530.6|524.6|0
1626980690000|2021-07-22 19:04:50|530.62|524.62|530.61|524.61|530.62|524.62|530.61|524.61|0
1626980700000|2021-07-22 19:05:00|530.58|524.58|530.51|524.51|530.58|524.58|530.5|524.5|0
1626980710000|2021-07-22 19:05:10|530.5|524.5|530.38|524.38|530.5|524.5|530.37|524.37|0
1626980720000|2021-07-22 19:05:20|530.37|524.37|530.46|524.46|530.46|524.46|530.37|524.37|0
1626980730000|2021-07-22 19:05:30|530.45|524.45|530.46|524.46|530.46|524.46|530.43|524.43|0
1626980740000|2021-07-22 19:05:40|530.44|524.44|530.43|524.43|530.47|524.47|530.43|524.43|0
1626980750000|2021-07-22 19:05:50|530.42|524.42|530.44|524.44|530.47|524.47|530.42|524.42|0
1626980760000|2021-07-22 19:06:00|530.37|524.37|530.44|524.44|530.45|524.45|530.37|524.37|0
1626980770000|2021-07-22 19:06:10|530.37|524.37|530.37|524.37|530.43|524.43|530.34|524.34|0
1626980780000|2021-07-22 19:06:20|530.35|524.35|530.35|524.35|530.4|524.4|530.35|524.35|0
1626980790000|2021-07-22 19:06:30|530.45|524.45|530.41|524.41|530.46|524.46|530.4|524.4|0
1626980800000|2021-07-22 19:06:40|530.44|524.44|530.32|524.32|530.45|524.45|530.32|524.32|0
1626980810000|2021-07-22 19:06:50|530.34|524.34|530.32|524.32|530.34|524.34|530.31|524.31|0
1626980820000|2021-07-22 19:07:00|530.31|524.31|530.26|524.26|530.31|524.31|530.26|524.26|0
1626980830000|2021-07-22 19:07:10|530.23|524.23|530.32|524.32|530.32|524.32|530.23|524.23|0
1626980840000|2021-07-22 19:07:20|530.29|524.29|530.29|524.29|530.29|524.29|530.24|524.24|0
1626980850000|2021-07-22 19:07:30|530.34|524.34|530.34|524.34|530.34|524.34|530.29|524.29|0
1626980860000|2021-07-22 19:07:40|530.39|524.39|530.29|524.29|530.39|524.39|530.29|524.29|0
1626980870000|2021-07-22 19:07:50|530.35|524.35|530.28|524.28|530.35|524.35|530.28|524.28|0
1626980880000|2021-07-22 19:08:00|530.34|524.34|530.27|524.27|530.39|524.39|530.24|524.24|0
1626980890000|2021-07-22 19:08:10|530.26|524.26|530.27|524.27|530.31|524.31|530.24|524.24|0
1626980900000|2021-07-22 19:08:20|530.24|524.24|530.3|524.3|530.3|524.3|530.24|524.24|0
1626980910000|2021-07-22 19:08:30|530.26|524.26|530.28|524.28|530.28|524.28|530.26|524.26|0
1626980920000|2021-07-22 19:08:40|530.27|524.27|530.33|524.33|530.33|524.33|530.27|524.27|0
1626980930000|2021-07-22 19:08:50|530.34|524.34|530.35|524.35|530.35|524.35|530.33|524.33|0
1626980940000|2021-07-22 19:09:00|530.36|524.36|530.37|524.37|530.37|524.37|530.36|524.36|0
1626980950000|2021-07-22 19:09:10|530.36|524.36|530.38|524.38|530.38|524.38|530.35|524.35|0
1626980960000|2021-07-22 19:09:20|530.36|524.36|530.36|524.36|530.36|524.36|530.36|524.36|0
1626980970000|2021-07-22 19:09:30|530.37|524.37|530.36|524.36|530.37|524.37|530.36|524.36|0
1626980980000|2021-07-22 19:09:40|530.35|524.35|530.39|524.39|530.39|524.39|530.35|524.35|0
1626980990000|2021-07-22 19:09:50|530.37|524.37|530.36|524.36|530.38|524.38|530.35|524.35|0
1626981000000|2021-07-22 19:10:00|530.44|524.44|530.42|524.42|530.44|524.44|530.35|524.35|0
1626981010000|2021-07-22 19:10:10|530.45|524.45|530.42|524.42|530.45|524.45|530.42|524.42|0
1626981020000|2021-07-22 19:10:20|530.43|524.43|530.45|524.45|530.45|524.45|530.42|524.42|0
1626981030000|2021-07-22 19:10:30|530.42|524.42|530.41|524.41|530.44|524.44|530.41|524.41|0
1626981040000|2021-07-22 19:10:40|530.43|524.43|530.43|524.43|530.43|524.43|530.43|524.43|0
1626981050000|2021-07-22 19:10:50|530.42|524.42|530.39|524.39|530.42|524.42|530.39|524.39|0
1626981060000|2021-07-22 19:11:00|530.48|524.48|530.53|524.53|530.54|524.54|530.43|524.43|0
1626981070000|2021-07-22 19:11:10|530.58|524.58|530.58|524.58|530.58|524.58|530.53|524.53|0
1626981080000|2021-07-22 19:11:20|530.53|524.53|530.58|524.58|530.58|524.58|530.53|524.53|0
1626981090000|2021-07-22 19:11:30|530.6|524.6|530.61|524.61|530.61|524.61|530.59|524.59|0
1626981100000|2021-07-22 19:11:40|530.59|524.59|530.6|524.6|530.61|524.61|530.59|524.59|0
1626981110000|2021-07-22 19:11:50|530.62|524.62|530.59|524.59|530.62|524.62|530.59|524.59|0
1626981120000|2021-07-22 19:12:00|530.61|524.61|530.6|524.6|530.62|524.62|530.59|524.59|0
1626981130000|2021-07-22 19:12:10|530.62|524.62|530.62|524.62|530.62|524.62|530.6|524.6|0
1626981140000|2021-07-22 19:12:20|530.54|524.54|530.54|524.54|530.54|524.54|530.54|524.54|0
1626981150000|2021-07-22 19:12:30|530.62|524.62|530.53|524.53|530.62|524.62|530.53|524.53|0
1626981160000|2021-07-22 19:12:40|530.54|524.54|530.58|524.58|530.58|524.58|530.53|524.53|0
1626981170000|2021-07-22 19:12:50|530.57|524.57|530.58|524.58|530.61|524.61|530.53|524.53|0
1626981180000|2021-07-22 19:13:00|530.55|524.55|530.58|524.58|530.58|524.58|530.55|524.55|0
1626981190000|2021-07-22 19:13:10|530.59|524.59|530.58|524.58|530.59|524.59|530.58|524.58|0
1626981200000|2021-07-22 19:13:20|530.59|524.59|530.61|524.61|530.61|524.61|530.59|524.59|0
1626981210000|2021-07-22 19:13:30|530.9|524.9|530.9|524.9|530.9|524.9|530.76|524.76|0
1626981240000|2021-07-22 19:14:00|530.87|524.87|530.88|524.88|530.9|524.9|530.87|524.87|0
1626981250000|2021-07-22 19:14:10|530.85|524.85|530.88|524.88|530.88|524.88|530.85|524.85|0
1626981260000|2021-07-22 19:14:20|530.87|524.87|530.88|524.88|530.88|524.88|530.85|524.85|0
1626981270000|2021-07-22 19:14:30|530.89|524.89|530.83|524.83|530.89|524.89|530.83|524.83|0
1626981280000|2021-07-22 19:14:40|530.86|524.86|530.75|524.75|530.86|524.86|530.75|524.75|0
1626981290000|2021-07-22 19:14:50|530.71|524.71|530.73|524.73|530.73|524.73|530.71|524.71|0
1626981300000|2021-07-22 19:15:00|530.75|524.75|530.72|524.72|530.75|524.75|530.7|524.7|0
1626981310000|2021-07-22 19:15:10|530.7|524.7|530.72|524.72|530.72|524.72|530.7|524.7|0
1626981320000|2021-07-22 19:15:20|530.73|524.73|530.74|524.74|530.74|524.74|530.73|524.73|0
1626981330000|2021-07-22 19:15:30|530.68|524.68|530.7|524.7|530.71|524.71|530.68|524.68|0
1626981340000|2021-07-22 19:15:40|530.71|524.71|530.7|524.7|530.71|524.71|530.7|524.7|0
1626981350000|2021-07-22 19:15:50|530.71|524.71|530.94|524.94|530.94|524.94|530.68|524.68|0
1626981360000|2021-07-22 19:16:00|530.7|524.7|530.96|524.96|530.96|524.96|530.7|524.7|0
1626981370000|2021-07-22 19:16:10|530.92|524.92|530.94|524.94|530.97|524.97|530.9|524.9|0
1626981380000|2021-07-22 19:16:20|530.93|524.93|530.96|524.96|530.96|524.96|530.87|524.87|0
1626981390000|2021-07-22 19:16:30|530.97|524.97|530.92|524.92|530.97|524.97|530.92|524.92|0
1626981400000|2021-07-22 19:16:40|530.93|524.93|530.93|524.93|530.93|524.93|530.84|524.84|0
1626981410000|2021-07-22 19:16:50|530.84|524.84|530.84|524.84|530.84|524.84|530.83|524.83|0
1626981420000|2021-07-22 19:17:00|530.83|524.83|530.83|524.83|530.83|524.83|530.78|524.78|0
1626981430000|2021-07-22 19:17:10|530.78|524.78|530.78|524.78|530.78|524.78|530.78|524.78|0
1626981440000|2021-07-22 19:17:20|530.88|524.88|530.77|524.77|530.88|524.88|530.77|524.77|0
1626981450000|2021-07-22 19:17:30|530.74|524.74|530.72|524.72|530.77|524.77|530.72|524.72|0
1626981460000|2021-07-22 19:17:40|530.69|524.69|530.57|524.57|530.69|524.69|530.57|524.57|0
1626981470000|2021-07-22 19:17:50|530.54|524.54|530.51|524.51|530.56|524.56|530.51|524.51|0
1626981480000|2021-07-22 19:18:00|530.54|524.54|530.49|524.49|530.54|524.54|530.49|524.49|0
1626981490000|2021-07-22 19:18:10|530.51|524.51|530.47|524.47|530.51|524.51|530.47|524.47|0
1626981500000|2021-07-22 19:18:20|530.51|524.51|530.52|524.52|530.52|524.52|530.47|524.47|0
1626981510000|2021-07-22 19:18:30|530.54|524.54|530.54|524.54|530.55|524.55|530.54|524.54|0
1626981520000|2021-07-22 19:18:40|530.55|524.55|530.55|524.55|530.55|524.55|530.54|524.54|0
1626981530000|2021-07-22 19:18:50|530.54|524.54|530.62|524.62|530.62|524.62|530.54|524.54|0
1626981540000|2021-07-22 19:19:00|530.64|524.64|530.63|524.63|530.64|524.64|530.62|524.62|0
1626981570000|2021-07-22 19:19:30|530.66|524.66|530.67|524.67|530.67|524.67|530.66|524.66|0
1626981580000|2021-07-22 19:19:40|530.66|524.66|530.68|524.68|530.71|524.71|530.66|524.66|0
1626981590000|2021-07-22 19:19:50|530.69|524.69|530.7|524.7|530.73|524.73|530.69|524.69|0
1626981600000|2021-07-22 19:20:00|530.72|524.72|530.73|524.73|530.73|524.73|530.7|524.7|0
1626981610000|2021-07-22 19:20:10|530.7|524.7|530.73|524.73|530.73|524.73|530.7|524.7|0
1626981620000|2021-07-22 19:20:20|530.7|524.7|530.73|524.73|530.73|524.73|530.7|524.7|0
1626981630000|2021-07-22 19:20:30|530.7|524.7|530.6|524.6|530.7|524.7|530.6|524.6|0
1626981640000|2021-07-22 19:20:40|530.65|524.65|530.65|524.65|530.65|524.65|530.6|524.6|0
1626981650000|2021-07-22 19:20:50|530.68|524.68|530.64|524.64|530.72|524.72|530.63|524.63|0
1626981660000|2021-07-22 19:21:00|530.74|524.74|530.74|524.74|530.74|524.74|530.72|524.72|0
1626981670000|2021-07-22 19:21:10|530.72|524.72|530.76|524.76|530.81|524.81|530.72|524.72|0
1626981680000|2021-07-22 19:21:20|530.81|524.81|530.51|524.51|530.81|524.81|530.44|524.44|0
1626981690000|2021-07-22 19:21:30|530.52|524.52|530.51|524.51|530.52|524.52|530.51|524.51|0
1626981700000|2021-07-22 19:21:40|530.61|524.61|530.6|524.6|530.61|524.61|530.6|524.6|0
1626981710000|2021-07-22 19:21:50|530.65|524.65|530.8|524.8|530.8|524.8|530.65|524.65|0
1626981730000|2021-07-22 19:22:10|530.59|524.59|530.59|524.59|530.77|524.77|530.55|524.55|0
1626981740000|2021-07-22 19:22:20|530.64|524.64|530.61|524.61|530.64|524.64|530.61|524.61|0
1626981750000|2021-07-22 19:22:30|530.64|524.64|530.67|524.67|530.69|524.69|530.63|524.63|0
1626981760000|2021-07-22 19:22:40|530.68|524.68|530.77|524.77|530.77|524.77|530.67|524.67|0
1626981770000|2021-07-22 19:22:50|530.78|524.78|530.74|524.74|530.78|524.78|530.71|524.71|0
1626981780000|2021-07-22 19:23:00|530.73|524.73|530.79|524.79|530.79|524.79|530.72|524.72|0
1626981790000|2021-07-22 19:23:10|530.8|524.8|530.84|524.84|530.84|524.84|530.78|524.78|0
1626981810000|2021-07-22 19:23:30|530.81|524.81|530.8|524.8|530.86|524.86|530.8|524.8|0
1626981820000|2021-07-22 19:23:40|530.81|524.81|530.8|524.8|530.82|524.82|530.79|524.79|0
1626981830000|2021-07-22 19:23:50|530.85|524.85|530.85|524.85|530.85|524.85|530.83|524.83|0
1626981840000|2021-07-22 19:24:00|530.88|524.88|530.9|524.9|530.92|524.92|530.84|524.84|0
1626981850000|2021-07-22 19:24:10|530.92|524.92|530.91|524.91|530.95|524.95|530.9|524.9|0
1626981860000|2021-07-22 19:24:20|530.95|524.95|530.91|524.91|530.95|524.95|530.91|524.91|0
1626981870000|2021-07-22 19:24:30|530.92|524.92|530.89|524.89|530.92|524.92|530.89|524.89|0
1626981880000|2021-07-22 19:24:40|530.87|524.87|530.86|524.86|530.87|524.87|530.86|524.86|0
1626981890000|2021-07-22 19:24:50|530.87|524.87|530.86|524.86|530.92|524.92|530.86|524.86|0
1626981900000|2021-07-22 19:25:00|530.91|524.91|530.91|524.91|530.92|524.92|530.89|524.89|0
1626981910000|2021-07-22 19:25:10|530.89|524.89|530.9|524.9|530.93|524.93|530.88|524.88|0
1626981920000|2021-07-22 19:25:20|530.86|524.86|530.88|524.88|530.88|524.88|530.86|524.86|0
1626981930000|2021-07-22 19:25:30|530.86|524.86|530.86|524.86|530.9|524.9|530.86|524.86|0
1626981940000|2021-07-22 19:25:40|530.88|524.88|530.85|524.85|530.88|524.88|530.84|524.84|0
1626981950000|2021-07-22 19:25:50|530.93|524.93|530.93|524.93|530.93|524.93|530.93|524.93|0
1626981960000|2021-07-22 19:26:00|530.94|524.94|530.96|524.96|530.96|524.96|530.93|524.93|0
1626981970000|2021-07-22 19:26:10|530.95|524.95|530.93|524.93|530.95|524.95|530.93|524.93|0
1626981980000|2021-07-22 19:26:20|530.89|524.89|530.93|524.93|530.93|524.93|530.88|524.88|0
1626981990000|2021-07-22 19:26:30|530.95|524.95|530.95|524.95|530.95|524.95|530.95|524.95|0
1626982010000|2021-07-22 19:26:50|530.87|524.87|530.92|524.92|530.95|524.95|530.87|524.87|0
1626982020000|2021-07-22 19:27:00|530.93|524.93|530.87|524.87|530.93|524.93|530.87|524.87|0
1626982030000|2021-07-22 19:27:10|530.84|524.84|530.8|524.8|530.85|524.85|530.8|524.8|0
1626982040000|2021-07-22 19:27:20|530.76|524.76|530.8|524.8|530.8|524.8|530.76|524.76|0
1626982050000|2021-07-22 19:27:30|530.79|524.79|530.74|524.74|530.79|524.79|530.74|524.74|0
1626982070000|2021-07-22 19:27:50|530.73|524.73|530.75|524.75|530.75|524.75|530.73|524.73|0
1626982080000|2021-07-22 19:28:00|530.74|524.74|530.75|524.75|530.75|524.75|530.74|524.74|0
1626982090000|2021-07-22 19:28:10|530.74|524.74|530.75|524.75|530.75|524.75|530.74|524.74|0
1626982100000|2021-07-22 19:28:20|530.8|524.8|530.93|524.93|530.93|524.93|530.8|524.8|0
1626982110000|2021-07-22 19:28:30|530.95|524.95|530.94|524.94|530.95|524.95|530.94|524.94|0
1626982120000|2021-07-22 19:28:40|530.81|524.81|530.8|524.8|530.96|524.96|530.8|524.8|0
1626982130000|2021-07-22 19:28:50|530.78|524.78|530.73|524.73|530.8|524.8|530.73|524.73|0
1626982140000|2021-07-22 19:29:00|530.75|524.75|530.63|524.63|530.77|524.77|530.63|524.63|0
1626982150000|2021-07-22 19:29:10|530.64|524.64|530.62|524.62|530.65|524.65|530.62|524.62|0
1626982160000|2021-07-22 19:29:20|530.63|524.63|530.62|524.62|530.63|524.63|530.52|524.52|0
1626982170000|2021-07-22 19:29:30|530.52|524.52|530.53|524.53|530.53|524.53|530.52|524.52|0
1626982190000|2021-07-22 19:29:50|530.52|524.52|530.46|524.46|530.53|524.53|530.46|524.46|0
1626982200000|2021-07-22 19:30:00|530.48|524.48|530.49|524.49|530.49|524.49|530.44|524.44|0
1626982210000|2021-07-22 19:30:10|530.48|524.48|530.53|524.53|530.53|524.53|530.48|524.48|0
1626982220000|2021-07-22 19:30:20|530.51|524.51|530.44|524.44|530.51|524.51|530.44|524.44|0
1626982230000|2021-07-22 19:30:30|530.39|524.39|530.35|524.35|530.44|524.44|530.33|524.33|0
1626982240000|2021-07-22 19:30:40|530.33|524.33|530.09|524.09|530.33|524.33|530.09|524.09|0
1626982250000|2021-07-22 19:30:50|530.12|524.12|530.09|524.09|530.12|524.12|530.09|524.09|0
1626982260000|2021-07-22 19:31:00|530.12|524.12|530.1|524.1|530.13|524.13|530.1|524.1|0
1626982270000|2021-07-22 19:31:10|530.06|524.06|530.1|524.1|530.1|524.1|530.06|524.06|0
1626982280000|2021-07-22 19:31:20|530.01|524.01|530.05|524.05|530.06|524.06|530.01|524.01|0
1626982290000|2021-07-22 19:31:30|530.01|524.01|529.91|523.91|530.06|524.06|529.91|523.91|0
1626982300000|2021-07-22 19:31:40|529.99|523.99|529.94|523.94|529.99|523.99|529.9|523.9|0
1626982310000|2021-07-22 19:31:50|529.96|523.96|529.96|523.96|529.96|523.96|529.79|523.79|0
1626982320000|2021-07-22 19:32:00|529.9|523.9|529.77|523.77|529.9|523.9|529.77|523.77|0
1626982330000|2021-07-22 19:32:10|529.8|523.8|529.87|523.87|529.87|523.87|529.77|523.77|0
1626982340000|2021-07-22 19:32:20|529.89|523.89|529.75|523.75|529.89|523.89|529.75|523.75|0
1626982350000|2021-07-22 19:32:30|529.76|523.76|529.76|523.76|529.78|523.78|529.75|523.75|0
1626982360000|2021-07-22 19:32:40|529.75|523.75|529.73|523.73|529.75|523.75|529.73|523.73|0
1626982370000|2021-07-22 19:32:50|529.71|523.71|529.7|523.7|529.72|523.72|529.7|523.7|0
1626982380000|2021-07-22 19:33:00|529.67|523.67|529.67|523.67|529.67|523.67|529.66|523.66|0
1626982390000|2021-07-22 19:33:10|529.62|523.62|529.57|523.57|529.66|523.66|529.57|523.57|0
1626982400000|2021-07-22 19:33:20|529.58|523.58|529.58|523.58|529.58|523.58|529.58|523.58|0
1626982410000|2021-07-22 19:33:30|529.55|523.55|529.56|523.56|529.56|523.56|529.55|523.55|0
1626982420000|2021-07-22 19:33:40|529.55|523.55|529.49|523.49|529.56|523.56|529.49|523.49|0
1626982430000|2021-07-22 19:33:50|529.51|523.51|529.39|523.39|529.56|523.56|529.38|523.38|0
1626982440000|2021-07-22 19:34:00|529.38|523.38|529.45|523.45|529.48|523.48|529.38|523.38|0
1626982450000|2021-07-22 19:34:10|529.42|523.42|529.44|523.44|529.45|523.45|529.42|523.42|0
1626982460000|2021-07-22 19:34:20|529.46|523.46|529.45|523.45|529.49|523.49|529.42|523.42|0
1626982470000|2021-07-22 19:34:30|529.49|523.49|529.48|523.48|529.49|523.49|529.47|523.47|0
1626982480000|2021-07-22 19:34:40|529.43|523.43|529.45|523.45|529.45|523.45|529.43|523.43|0
1626982490000|2021-07-22 19:34:50|529.48|523.48|529.48|523.48|529.48|523.48|529.48|523.48|0
1626982500000|2021-07-22 19:35:00|529.47|523.47|529.47|523.47|529.47|523.47|529.47|523.47|0
1626982530000|2021-07-22 19:35:30|529.45|523.45|529.45|523.45|529.45|523.45|529.44|523.44|0
1626982540000|2021-07-22 19:35:40|529.44|523.44|529.35|523.35|529.45|523.45|529.35|523.35|0
1626982550000|2021-07-22 19:35:50|529.34|523.34|529.34|523.34|529.34|523.34|529.34|523.34|0
1626982570000|2021-07-22 19:36:10|529.33|523.33|529.31|523.31|529.33|523.33|529.28|523.28|0
1626982580000|2021-07-22 19:36:20|529.28|523.28|529.27|523.27|529.31|523.31|529.26|523.26|0
1626982590000|2021-07-22 19:36:30|529.26|523.26|529.26|523.26|529.26|523.26|529.25|523.25|0
1626982600000|2021-07-22 19:36:40|529.25|523.25|529.06|523.06|529.25|523.25|529.06|523.06|0
1626982610000|2021-07-22 19:36:50|529.23|523.23|528.99|522.99|529.23|523.23|528.99|522.99|0
1626982620000|2021-07-22 19:37:00|528.98|522.98|528.88|522.88|528.99|522.99|528.85|522.85|0
1626982630000|2021-07-22 19:37:10|528.9|522.9|528.93|522.93|528.94|522.94|528.88|522.88|0
1626982640000|2021-07-22 19:37:20|528.97|522.97|528.97|522.97|528.97|522.97|528.93|522.93|0
1626982650000|2021-07-22 19:37:30|529|523|529|523|529|523|528.97|522.97|0
1626982660000|2021-07-22 19:37:40|529.02|523.02|529.02|523.02|529.02|523.02|529.02|523.02|0
1626982680000|2021-07-22 19:38:00|528.85|522.85|528.82|522.82|528.85|522.85|528.82|522.82|0
1626982690000|2021-07-22 19:38:10|528.85|522.85|528.77|522.77|528.85|522.85|528.62|522.62|0
1626982700000|2021-07-22 19:38:20|528.62|522.62|528.55|522.55|528.77|522.77|528.55|522.55|0
1626982710000|2021-07-22 19:38:30|528.5|522.5|528.23|522.23|528.5|522.5|528.23|522.23|0
1626982720000|2021-07-22 19:38:40|528.26|522.26|528.3|522.3|528.3|522.3|528.26|522.26|0
1626982730000|2021-07-22 19:38:50|528.29|522.29|528.29|522.29|528.3|522.3|528.29|522.29|0
1626982740000|2021-07-22 19:39:00|528.35|522.35|528.35|522.35|528.35|522.35|528.35|522.35|0
1626982750000|2021-07-22 19:39:10|528.34|522.34|528.25|522.25|528.34|522.34|528.25|522.25|0
1626982760000|2021-07-22 19:39:20|528.21|522.21|528.23|522.23|528.25|522.25|528.2|522.2|0
1626982770000|2021-07-22 19:39:30|528.25|522.25|528.26|522.26|528.26|522.26|528.25|522.25|0
1626982780000|2021-07-22 19:39:40|528.25|522.25|528.26|522.26|528.28|522.28|528.21|522.21|0
1626982790000|2021-07-22 19:39:50|528.28|522.28|528.25|522.25|528.28|522.28|528.21|522.21|0
1626982800000|2021-07-22 19:40:00|528.24|522.24|528.2|522.2|528.24|522.24|528.2|522.2|0
1626982810000|2021-07-22 19:40:10|528.21|522.21|528.21|522.21|528.21|522.21|528.18|522.18|0
1626982820000|2021-07-22 19:40:20|528.17|522.17|528.05|522.05|528.17|522.17|528.03|522.03|0
1626982830000|2021-07-22 19:40:30|528.06|522.06|528.06|522.06|528.06|522.06|528.06|522.06|0
1626982840000|2021-07-22 19:40:40|528.07|522.07|528.05|522.05|528.07|522.07|528.05|522.05|0
1626982850000|2021-07-22 19:40:50|528.03|522.03|528.03|522.03|528.03|522.03|528.03|522.03|0
1626982860000|2021-07-22 19:41:00|528.04|522.04|528.04|522.04|528.04|522.04|528.04|522.04|0
1626982870000|2021-07-22 19:41:10|528.03|522.03|528.01|522.01|528.04|522.04|528.01|522.01|0
1626982890000|2021-07-22 19:41:30|528|522|528|522|528.01|522.01|528|522|0
1626982900000|2021-07-22 19:41:40|527.97|521.97|527.97|521.97|528|522|527.97|521.97|0
1626982920000|2021-07-22 19:42:00|527.91|521.91|527.93|521.93|527.93|521.93|527.91|521.91|0
1626982940000|2021-07-22 19:42:20|527.92|521.92|527.89|521.89|527.92|521.92|527.89|521.89|0
1626982950000|2021-07-22 19:42:30|527.92|521.92|527.97|521.97|527.97|521.97|527.92|521.92|0
1626982960000|2021-07-22 19:42:40|527.96|521.96|527.97|521.97|527.97|521.97|527.96|521.96|0
1626982970000|2021-07-22 19:42:50|527.96|521.96|527.91|521.91|527.97|521.97|527.91|521.91|0
1626982980000|2021-07-22 19:43:00|527.92|521.92|527.99|521.99|527.99|521.99|527.92|521.92|0
1626982990000|2021-07-22 19:43:10|527.96|521.96|527.91|521.91|527.99|521.99|527.91|521.91|0
1626983000000|2021-07-22 19:43:20|527.94|521.94|527.92|521.92|527.94|521.94|527.91|521.91|0
1626983010000|2021-07-22 19:43:30|527.9|521.9|527.9|521.9|527.92|521.92|527.89|521.89|0
1626983020000|2021-07-22 19:43:40|527.89|521.89|527.9|521.9|527.92|521.92|527.89|521.89|0
1626983030000|2021-07-22 19:43:50|527.91|521.91|527.91|521.91|527.91|521.91|527.9|521.9|0
1626983040000|2021-07-22 19:44:00|527.85|521.85|527.85|521.85|527.85|521.85|527.85|521.85|0
1626983050000|2021-07-22 19:44:10|527.83|521.83|527.83|521.83|527.83|521.83|527.83|521.83|0
1626983060000|2021-07-22 19:44:20|527.81|521.81|527.83|521.83|527.83|521.83|527.81|521.81|0
1626983070000|2021-07-22 19:44:30|527.81|521.81|527.88|521.88|527.88|521.88|527.81|521.81|0
1626983080000|2021-07-22 19:44:40|527.81|521.81|527.87|521.87|527.87|521.87|527.81|521.81|0
1626983090000|2021-07-22 19:44:50|527.88|521.88|527.87|521.87|527.89|521.89|527.87|521.87|0
1626983100000|2021-07-22 19:45:00|527.89|521.89|527.89|521.89|527.94|521.94|527.89|521.89|0
1626983110000|2021-07-22 19:45:10|527.94|521.94|527.98|521.98|528|522|527.94|521.94|0
1626983120000|2021-07-22 19:45:20|527.95|521.95|527.95|521.95|528.01|522.01|527.95|521.95|0
1626983130000|2021-07-22 19:45:30|527.91|521.91|527.96|521.96|527.96|521.96|527.91|521.91|0
1626983150000|2021-07-22 19:45:50|527.95|521.95|527.96|521.96|527.96|521.96|527.95|521.95|0
1626983160000|2021-07-22 19:46:00|528|522|528|522|528|522|528|522|0
1626983170000|2021-07-22 19:46:10|527.98|521.98|527.92|521.92|527.98|521.98|527.92|521.92|0
1626983180000|2021-07-22 19:46:20|527.88|521.88|527.92|521.92|527.92|521.92|527.87|521.87|0
1626983190000|2021-07-22 19:46:30|527.83|521.83|527.97|521.97|527.97|521.97|527.83|521.83|0
1626983200000|2021-07-22 19:46:40|527.87|521.87|527.97|521.97|527.97|521.97|527.87|521.87|0
1626983220000|2021-07-22 19:47:00|527.94|521.94|527.97|521.97|527.97|521.97|527.94|521.94|0
1626983230000|2021-07-22 19:47:10|527.94|521.94|527.94|521.94|527.97|521.97|527.94|521.94|0
1626983240000|2021-07-22 19:47:20|527.97|521.97|527.97|521.97|527.97|521.97|527.97|521.97|0
1626983250000|2021-07-22 19:47:30|528.15|522.15|528.14|522.14|528.15|522.15|528.14|522.14|0
1626983270000|2021-07-22 19:47:50|528.07|522.07|528.16|522.16|528.16|522.16|528.07|522.07|0
1626983280000|2021-07-22 19:48:00|528.09|522.09|528.19|522.19|528.19|522.19|528.09|522.09|0
1626983290000|2021-07-22 19:48:10|528.13|522.13|528.15|522.15|528.17|522.17|528.11|522.11|0
1626983300000|2021-07-22 19:48:20|528.12|522.12|528.12|522.12|528.12|522.12|528.12|522.12|0
1626983310000|2021-07-22 19:48:30|528.13|522.13|528.12|522.12|528.13|522.13|528.1|522.1|0
1626983320000|2021-07-22 19:48:40|528.1|522.1|528.13|522.13|528.15|522.15|528.09|522.09|0
1626983330000|2021-07-22 19:48:50|528.19|522.19|528.21|522.21|528.25|522.25|528.17|522.17|0
1626983340000|2021-07-22 19:49:00|528.23|522.23|528.21|522.21|528.26|522.26|528.21|522.21|0
1626983350000|2021-07-22 19:49:10|528.26|522.26|528.26|522.26|528.26|522.26|528.21|522.21|0
1626983360000|2021-07-22 19:49:20|528.25|522.25|528.39|522.39|528.44|522.44|528.24|522.24|0
1626983370000|2021-07-22 19:49:30|528.54|522.54|528.56|522.56|528.59|522.59|528.51|522.51|0
1626983380000|2021-07-22 19:49:40|528.81|522.81|528.56|522.56|528.81|522.81|528.56|522.56|0
1626983390000|2021-07-22 19:49:50|528.82|522.82|528.81|522.81|528.82|522.82|528.71|522.71|0
1626983400000|2021-07-22 19:50:00|528.74|522.74|528.84|522.84|528.92|522.92|528.74|522.74|0
1626983410000|2021-07-22 19:50:10|528.85|522.85|528.82|522.82|528.86|522.86|528.79|522.79|0
1626983420000|2021-07-22 19:50:20|528.79|522.79|528.79|522.79|528.9|522.9|528.78|522.78|0
1626983430000|2021-07-22 19:50:30|528.87|522.87|528.83|522.83|528.87|522.87|528.79|522.79|0
1626983440000|2021-07-22 19:50:40|528.89|522.89|528.79|522.79|528.89|522.89|528.73|522.73|0
1626983450000|2021-07-22 19:50:50|528.59|522.59|528.9|522.9|528.9|522.9|528.58|522.58|0
1626983460000|2021-07-22 19:51:00|528.88|522.88|528.75|522.75|528.88|522.88|528.58|522.58|0
1626983470000|2021-07-22 19:51:10|528.61|522.61|529.27|523.27|529.27|523.27|528.61|522.61|0
1626983480000|2021-07-22 19:51:20|529.02|523.02|529.08|523.08|529.34|523.34|528.86|522.86|0
1626983490000|2021-07-22 19:51:30|529.11|523.11|528.81|522.81|529.35|523.35|528.81|522.81|0
1626983500000|2021-07-22 19:51:40|529.18|523.18|529.5|523.5|529.5|523.5|529.03|523.03|0
1626983510000|2021-07-22 19:51:50|529.06|523.06|529.66|523.66|529.66|523.66|529.06|523.06|0
1626983520000|2021-07-22 19:52:00|529.65|523.65|529.65|523.65|529.66|523.66|529.62|523.62|0
1626983530000|2021-07-22 19:52:10|529.62|523.62|529.6|523.6|529.64|523.64|529.59|523.59|0
1626983540000|2021-07-22 19:52:20|529.61|523.61|529.61|523.61|529.61|523.61|529.59|523.59|0
1626983550000|2021-07-22 19:52:30|529.62|523.62|529.62|523.62|529.62|523.62|529.62|523.62|0
1626983560000|2021-07-22 19:52:40|529.61|523.61|529.59|523.59|529.62|523.62|529.59|523.59|0
1626983570000|2021-07-22 19:52:50|529.6|523.6|529.61|523.61|529.61|523.61|529.6|523.6|0
1626983580000|2021-07-22 19:53:00|529.77|523.77|529.77|523.77|529.8|523.8|529.61|523.61|0
1626983590000|2021-07-22 19:53:10|529.79|523.79|529.79|523.79|529.79|523.79|529.74|523.74|0
1626983600000|2021-07-22 19:53:20|529.78|523.78|529.76|523.76|529.85|523.85|529.76|523.76|0
1626983610000|2021-07-22 19:53:30|529.85|523.85|529.84|523.84|529.85|523.85|529.75|523.75|0
1626983620000|2021-07-22 19:53:40|529.95|523.95|529.83|523.83|529.95|523.95|529.8|523.8|0
1626983630000|2021-07-22 19:53:50|529.84|523.84|529.77|523.77|529.9|523.9|529.77|523.77|0
1626983640000|2021-07-22 19:54:00|529.91|523.91|529.74|523.74|529.91|523.91|529.74|523.74|0
1626983650000|2021-07-22 19:54:10|529.71|523.71|529.69|523.69|529.75|523.75|529.66|523.66|0
1626983660000|2021-07-22 19:54:20|529.66|523.66|529.69|523.69|529.72|523.72|529.66|523.66|0
1626983670000|2021-07-22 19:54:30|529.73|523.73|529.76|523.76|529.79|523.79|529.73|523.73|0
1626983680000|2021-07-22 19:54:40|529.8|523.8|529.82|523.82|529.91|523.91|529.8|523.8|0
1626983690000|2021-07-22 19:54:50|529.57|523.57|529.77|523.77|530.08|524.08|529.52|523.52|0
1626983700000|2021-07-22 19:55:00|529.82|523.82|529.88|523.88|529.89|523.89|529.82|523.82|0
1626983710000|2021-07-22 19:55:10|530.01|524.01|529.97|523.97|530.01|524.01|529.87|523.87|0
1626983720000|2021-07-22 19:55:20|529.94|523.94|529.9|523.9|529.96|523.96|529.9|523.9|0
1626983730000|2021-07-22 19:55:30|529.88|523.88|529.76|523.76|529.88|523.88|529.76|523.76|0
1626983740000|2021-07-22 19:55:40|529.75|523.75|529.88|523.88|529.89|523.89|529.64|523.64|0
1626983750000|2021-07-22 19:55:50|529.89|523.89|529.8|523.8|529.89|523.89|529.74|523.74|0
1626983760000|2021-07-22 19:56:00|529.68|523.68|530.18|524.18|530.18|524.18|529.68|523.68|0
1626983770000|2021-07-22 19:56:10|530.19|524.19|530.22|524.22|530.22|524.22|530.19|524.19|0
1626983780000|2021-07-22 19:56:20|530.21|524.21|530.2|524.2|530.22|524.22|530.2|524.2|0
1626983790000|2021-07-22 19:56:30|530.19|524.19|530.19|524.19|530.19|524.19|530.16|524.16|0
1626983800000|2021-07-22 19:56:40|530.18|524.18|530.24|524.24|530.24|524.24|530.18|524.18|0
1626983810000|2021-07-22 19:56:50|530.22|524.22|530.44|524.44|530.54|524.54|530.08|524.08|0
1626983820000|2021-07-22 19:57:00|530.05|524.05|529.99|523.99|530.48|524.48|529.99|523.99|0
1626983830000|2021-07-22 19:57:10|530.25|524.25|530.27|524.27|530.3|524.3|530.25|524.25|0
1626983840000|2021-07-22 19:57:20|530.28|524.28|530.28|524.28|530.32|524.32|530.27|524.27|0
1626983850000|2021-07-22 19:57:30|530.29|524.29|530.25|524.25|530.29|524.29|530.24|524.24|0
1626983860000|2021-07-22 19:57:40|530.24|524.24|530.38|524.38|530.38|524.38|530.24|524.24|0
1626983870000|2021-07-22 19:57:50|530.34|524.34|530.41|524.41|530.44|524.44|530.32|524.32|0
1626983880000|2021-07-22 19:58:00|530.43|524.43|530.41|524.41|530.43|524.43|530.4|524.4|0
1626983890000|2021-07-22 19:58:10|530.4|524.4|530.35|524.35|530.53|524.53|530.32|524.32|0
1626983900000|2021-07-22 19:58:20|530.36|524.36|530.41|524.41|530.44|524.44|530.36|524.36|0
1626983910000|2021-07-22 19:58:30|530.36|524.36|530.36|524.36|530.41|524.41|530.35|524.35|0
1626983920000|2021-07-22 19:58:40|530.33|524.33|530.29|524.29|530.34|524.34|530.26|524.26|0
1626983930000|2021-07-22 19:58:50|530.25|524.25|530.27|524.27|530.33|524.33|530.25|524.25|0
1626983940000|2021-07-22 19:59:00|530.31|524.31|530.44|524.44|530.44|524.44|530.28|524.28|0
1626983950000|2021-07-22 19:59:10|530.36|524.36|530.37|524.37|530.44|524.44|530.36|524.36|0
1626983960000|2021-07-22 19:59:20|530.33|524.33|530.44|524.44|530.47|524.47|530.3|524.3|0
1626983970000|2021-07-22 19:59:30|530.48|524.48|530.69|524.69|530.7|524.7|530.46|524.46|0
1626983980000|2021-07-22 19:59:40|530.71|524.71|531.04|525.04|531.16|525.16|530.71|524.71|0
1626983990000|2021-07-22 19:59:50|531.19|525.19|531.09|525.09|531.26|525.26|531.01|525.01|0
1627047190000|2021-07-23 13:33:10|529.27|523.27|529.35|523.35|529.35|523.35|529.27|523.27|0
1627047200000|2021-07-23 13:33:20|529.33|523.33|529.49|523.49|529.49|523.49|529.33|523.33|0
1627047210000|2021-07-23 13:33:30|529.48|523.48|529.73|523.73|529.73|523.73|529.48|523.48|0
1627047220000|2021-07-23 13:33:40|529.74|523.74|529.74|523.74|529.74|523.74|529.74|523.74|0
1627047230000|2021-07-23 13:33:50|529.7|523.7|529.72|523.72|529.72|523.72|529.7|523.7|0
1627047240000|2021-07-23 13:34:00|529.73|523.73|529.24|523.24|529.73|523.73|529.22|523.22|0
1627047250000|2021-07-23 13:34:10|529.21|523.21|529.24|523.24|529.24|523.24|529.2|523.2|0
1627047260000|2021-07-23 13:34:20|529.44|523.44|529.45|523.45|529.45|523.45|529.44|523.44|0
1627047270000|2021-07-23 13:34:30|529.46|523.46|529.45|523.45|529.47|523.47|529.45|523.45|0
1627047280000|2021-07-23 13:34:40|529.46|523.46|529.26|523.26|529.48|523.48|529.25|523.25|0
1627047290000|2021-07-23 13:34:50|529.27|523.27|529.24|523.24|529.27|523.27|529.24|523.24|0
1627047300000|2021-07-23 13:35:00|529.25|523.25|529.18|523.18|529.32|523.32|529.1|523.1|0
1627047310000|2021-07-23 13:35:10|529.17|523.17|529.16|523.16|529.17|523.17|529.12|523.12|0
1627047320000|2021-07-23 13:35:20|529.17|523.17|529.22|523.22|529.22|523.22|529.17|523.17|0
1627047330000|2021-07-23 13:35:30|529.2|523.2|529.26|523.26|529.26|523.26|529.2|523.2|0
1627047340000|2021-07-23 13:35:40|529.25|523.25|529.3|523.3|529.33|523.33|529.25|523.25|0
1627047350000|2021-07-23 13:35:50|529.28|523.28|529.26|523.26|529.28|523.28|529.26|523.26|0
1627047360000|2021-07-23 13:36:00|529.25|523.25|529.5|523.5|529.55|523.55|529.23|523.23|0
1627047370000|2021-07-23 13:36:10|529.49|523.49|529.39|523.39|529.49|523.49|529.39|523.39|0
1627047380000|2021-07-23 13:36:20|529.38|523.38|529.53|523.53|529.53|523.53|529.38|523.38|0
1627047390000|2021-07-23 13:36:30|529.52|523.52|529.4|523.4|529.52|523.52|529.4|523.4|0
1627047400000|2021-07-23 13:36:40|529.38|523.38|529.35|523.35|529.39|523.39|529.32|523.32|0
1627047410000|2021-07-23 13:36:50|529.36|523.36|529.48|523.48|529.48|523.48|529.36|523.36|0
1627047420000|2021-07-23 13:37:00|529.49|523.49|529.45|523.45|529.49|523.49|529.43|523.43|0
1627047430000|2021-07-23 13:37:10|529.37|523.37|529.32|523.32|529.37|523.37|529.32|523.32|0
1627047440000|2021-07-23 13:37:20|529.31|523.31|529.3|523.3|529.31|523.31|529.3|523.3|0
1627047450000|2021-07-23 13:37:30|529.32|523.32|529.34|523.34|529.35|523.35|529.31|523.31|0
1627047460000|2021-07-23 13:37:40|529.33|523.33|529.42|523.42|529.42|523.42|529.32|523.32|0
1627047470000|2021-07-23 13:37:50|529.43|523.43|529.41|523.41|529.43|523.43|529.41|523.41|0
1627047480000|2021-07-23 13:38:00|529.42|523.42|529.39|523.39|529.42|523.42|529.38|523.38|0
1627047490000|2021-07-23 13:38:10|529.4|523.4|529.4|523.4|529.4|523.4|529.39|523.39|0
1627047500000|2021-07-23 13:38:20|529.42|523.42|529.36|523.36|529.43|523.43|529.36|523.36|0
1627047510000|2021-07-23 13:38:30|529.38|523.38|529.33|523.33|529.38|523.38|529.33|523.33|0
1627047520000|2021-07-23 13:38:40|529.34|523.34|529.55|523.55|529.55|523.55|529.34|523.34|0
1627047530000|2021-07-23 13:38:50|529.54|523.54|529.43|523.43|529.54|523.54|529.43|523.43|0
1627047540000|2021-07-23 13:39:00|529.41|523.41|529.39|523.39|529.41|523.41|529.39|523.39|0
1627047550000|2021-07-23 13:39:10|529.37|523.37|529.38|523.38|529.38|523.38|529.37|523.37|0
1627047560000|2021-07-23 13:39:20|529.36|523.36|529.36|523.36|529.36|523.36|529.35|523.35|0
1627047570000|2021-07-23 13:39:30|529.6|523.6|529.56|523.56|529.6|523.6|529.35|523.35|0
1627047580000|2021-07-23 13:39:40|529.57|523.57|529.54|523.54|529.57|523.57|529.54|523.54|0
1627047590000|2021-07-23 13:39:50|529.6|523.6|529.51|523.51|529.61|523.61|529.51|523.51|0
1627047600000|2021-07-23 13:40:00|529.5|523.5|529.5|523.5|529.5|523.5|529.49|523.49|0
1627047610000|2021-07-23 13:40:10|529.49|523.49|529.78|523.78|529.78|523.78|529.49|523.49|0
1627047620000|2021-07-23 13:40:20|529.72|523.72|529.94|523.94|529.94|523.94|529.71|523.71|0
1627047630000|2021-07-23 13:40:30|529.88|523.88|529.86|523.86|529.9|523.9|529.86|523.86|0
1627047640000|2021-07-23 13:40:40|529.85|523.85|529.82|523.82|529.85|523.85|529.82|523.82|0
1627047650000|2021-07-23 13:40:50|529.73|523.73|529.72|523.72|529.74|523.74|529.71|523.71|0
1627047660000|2021-07-23 13:41:00|529.71|523.71|529.65|523.65|529.71|523.71|529.6|523.6|0
1627047670000|2021-07-23 13:41:10|529.67|523.67|529.65|523.65|529.69|523.69|529.65|523.65|0
1627047680000|2021-07-23 13:41:20|529.66|523.66|529.67|523.67|529.68|523.68|529.66|523.66|0
1627047690000|2021-07-23 13:41:30|529.89|523.89|529.98|523.98|529.99|523.99|529.89|523.89|0
1627047700000|2021-07-23 13:41:40|530.04|524.04|530.09|524.09|530.12|524.12|530.04|524.04|0
1627047710000|2021-07-23 13:41:50|530.11|524.11|530.11|524.11|530.13|524.13|530.1|524.1|0
1627047720000|2021-07-23 13:42:00|530.1|524.1|530.01|524.01|530.1|524.1|530.01|524.01|0
1627047730000|2021-07-23 13:42:10|529.96|523.96|530.04|524.04|530.04|524.04|529.96|523.96|0
1627047740000|2021-07-23 13:42:20|530.05|524.05|529.92|523.92|530.05|524.05|529.92|523.92|0
1627047750000|2021-07-23 13:42:30|529.93|523.93|529.78|523.78|529.93|523.93|529.78|523.78|0
1627047760000|2021-07-23 13:42:40|529.79|523.79|529.79|523.79|529.81|523.81|529.79|523.79|0
1627047770000|2021-07-23 13:42:50|529.78|523.78|529.78|523.78|529.78|523.78|529.78|523.78|0
1627047780000|2021-07-23 13:43:00|529.79|523.79|529.79|523.79|529.79|523.79|529.79|523.79|0
1627047790000|2021-07-23 13:43:10|529.81|523.81|529.79|523.79|529.81|523.81|529.78|523.78|0
1627047800000|2021-07-23 13:43:20|529.91|523.91|529.89|523.89|529.91|523.91|529.79|523.79|0
1627047810000|2021-07-23 13:43:30|529.79|523.79|529.89|523.89|529.89|523.89|529.79|523.79|0
1627047820000|2021-07-23 13:43:40|529.93|523.93|529.92|523.92|529.93|523.93|529.92|523.92|0
1627047830000|2021-07-23 13:43:50|529.93|523.93|529.92|523.92|529.93|523.93|529.92|523.92|0
1627047840000|2021-07-23 13:44:00|529.93|523.93|529.93|523.93|529.93|523.93|529.93|523.93|0
1627047850000|2021-07-23 13:44:10|529.94|523.94|530.07|524.07|530.09|524.09|529.94|523.94|0
1627047870000|2021-07-23 13:44:30|530.04|524.04|529.92|523.92|530.04|524.04|529.92|523.92|0
1627047880000|2021-07-23 13:44:40|529.91|523.91|529.92|523.92|529.92|523.92|529.91|523.91|0
1627047890000|2021-07-23 13:44:50|529.91|523.91|529.9|523.9|529.91|523.91|529.89|523.89|0
1627047900000|2021-07-23 13:45:00|529.89|523.89|529.94|523.94|529.96|523.96|529.89|523.89|0
1627047910000|2021-07-23 13:45:10|529.93|523.93|530.12|524.12|530.12|524.12|529.93|523.93|0
1627047920000|2021-07-23 13:45:20|530.13|524.13|530.13|524.13|530.14|524.14|530.12|524.12|0
1627047930000|2021-07-23 13:45:30|530.15|524.15|530.18|524.18|530.18|524.18|530.1|524.1|0
1627047940000|2021-07-23 13:45:40|530.19|524.19|530.21|524.21|530.21|524.21|530.17|524.17|0
1627047950000|2021-07-23 13:45:50|530.12|524.12|530.1|524.1|530.21|524.21|530.1|524.1|0
1627047960000|2021-07-23 13:46:00|530.08|524.08|530.07|524.07|530.08|524.08|530.06|524.06|0
1627047970000|2021-07-23 13:46:10|530.08|524.08|530.02|524.02|530.08|524.08|530.01|524.01|0
1627047980000|2021-07-23 13:46:20|530.01|524.01|529.81|523.81|530.01|524.01|529.81|523.81|0
1627047990000|2021-07-23 13:46:30|529.82|523.82|529.82|523.82|529.82|523.82|529.81|523.81|0
1627048000000|2021-07-23 13:46:40|529.85|523.85|529.85|523.85|529.85|523.85|529.82|523.82|0
1627048010000|2021-07-23 13:46:50|529.83|523.83|529.86|523.86|529.86|523.86|529.83|523.83|0
1627048020000|2021-07-23 13:47:00|529.85|523.85|529.94|523.94|529.95|523.95|529.85|523.85|0
1627048030000|2021-07-23 13:47:10|529.77|523.77|529.8|523.8|529.85|523.85|529.77|523.77|0
1627048040000|2021-07-23 13:47:20|529.79|523.79|529.73|523.73|529.79|523.79|529.73|523.73|0
1627048050000|2021-07-23 13:47:30|529.75|523.75|529.69|523.69|529.76|523.76|529.68|523.68|0
1627048060000|2021-07-23 13:47:40|529.71|523.71|529.71|523.71|529.72|523.72|529.69|523.69|0
1627048390000|2021-07-23 13:53:10|528.96|522.96|528.97|522.97|528.97|522.97|528.96|522.96|0
1627048400000|2021-07-23 13:53:20|528.96|522.96|528.88|522.88|528.96|522.96|528.86|522.86|0
1627048410000|2021-07-23 13:53:30|528.89|522.89|528.75|522.75|528.89|522.89|528.75|522.75|0
1627048420000|2021-07-23 13:53:40|528.74|522.74|528.68|522.68|528.74|522.74|528.67|522.67|0
1627048430000|2021-07-23 13:53:50|528.67|522.67|528.73|522.73|528.76|522.76|528.64|522.64|0
1627048440000|2021-07-23 13:54:00|528.75|522.75|528.74|522.74|528.75|522.75|528.68|522.68|0
1627048450000|2021-07-23 13:54:10|528.69|522.69|528.64|522.64|528.69|522.69|528.63|522.63|0
1627048460000|2021-07-23 13:54:20|528.65|522.65|528.77|522.77|528.77|522.77|528.65|522.65|0
1627048470000|2021-07-23 13:54:30|528.76|522.76|528.77|522.77|528.77|522.77|528.76|522.76|0
1627048480000|2021-07-23 13:54:40|528.78|522.78|528.78|522.78|528.79|522.79|528.77|522.77|0
1627048490000|2021-07-23 13:54:50|528.79|522.79|528.75|522.75|528.81|522.81|528.75|522.75|0
1627048500000|2021-07-23 13:55:00|528.76|522.76|528.75|522.75|528.82|522.82|528.75|522.75|0
1627048510000|2021-07-23 13:55:10|528.77|522.77|528.86|522.86|528.86|522.86|528.77|522.77|0
1627048520000|2021-07-23 13:55:20|528.85|522.85|528.82|522.82|528.85|522.85|528.82|522.82|0
1627048530000|2021-07-23 13:55:30|528.88|522.88|528.8|522.8|528.88|522.88|528.73|522.73|0
1627048540000|2021-07-23 13:55:40|528.83|522.83|528.84|522.84|528.84|522.84|528.77|522.77|0
1627048550000|2021-07-23 13:55:50|528.83|522.83|528.84|522.84|528.84|522.84|528.83|522.83|0
1627048560000|2021-07-23 13:56:00|528.83|522.83|528.9|522.9|528.9|522.9|528.83|522.83|0
1627048570000|2021-07-23 13:56:10|528.89|522.89|528.91|522.91|528.91|522.91|528.87|522.87|0
1627048580000|2021-07-23 13:56:20|528.9|522.9|528.93|522.93|528.94|522.94|528.9|522.9|0
1627048590000|2021-07-23 13:56:30|528.92|522.92|528.92|522.92|528.92|522.92|528.92|522.92|0
1627048600000|2021-07-23 13:56:40|528.72|522.72|528.65|522.65|528.72|522.72|528.65|522.65|0
1627048610000|2021-07-23 13:56:50|528.66|522.66|528.71|522.71|528.72|522.72|528.66|522.66|0
1627048620000|2021-07-23 13:57:00|528.68|522.68|528.67|522.67|528.69|522.69|528.67|522.67|0
1627048630000|2021-07-23 13:57:10|528.71|522.71|528.71|522.71|528.71|522.71|528.71|522.71|0
1627048640000|2021-07-23 13:57:20|528.7|522.7|528.71|522.71|528.71|522.71|528.7|522.7|0
1627048650000|2021-07-23 13:57:30|528.73|522.73|528.68|522.68|528.73|522.73|528.68|522.68|0
1627048660000|2021-07-23 13:57:40|528.83|522.83|528.82|522.82|528.83|522.83|528.8|522.8|0
1627048670000|2021-07-23 13:57:50|528.81|522.81|528.8|522.8|528.82|522.82|528.8|522.8|0
1627048680000|2021-07-23 13:58:00|528.81|522.81|528.78|522.78|528.81|522.81|528.66|522.66|0
1627048690000|2021-07-23 13:58:10|528.66|522.66|528.67|522.67|528.69|522.69|528.66|522.66|0
1627048700000|2021-07-23 13:58:20|528.68|522.68|528.62|522.62|528.69|522.69|528.61|522.61|0
1627048710000|2021-07-23 13:58:30|528.61|522.61|528.64|522.64|528.64|522.64|528.61|522.61|0
1627048720000|2021-07-23 13:58:40|528.63|522.63|528.65|522.65|528.66|522.66|528.59|522.59|0
1627048730000|2021-07-23 13:58:50|528.64|522.64|528.65|522.65|528.65|522.65|528.64|522.64|0
1627048740000|2021-07-23 13:59:00|528.64|522.64|528.66|522.66|528.66|522.66|528.64|522.64|0
1627048750000|2021-07-23 13:59:10|528.69|522.69|528.77|522.77|528.77|522.77|528.67|522.67|0
1627048760000|2021-07-23 13:59:20|528.78|522.78|528.78|522.78|528.81|522.81|528.78|522.78|0
1627048770000|2021-07-23 13:59:30|528.8|522.8|528.81|522.81|528.81|522.81|528.77|522.77|0
1627048780000|2021-07-23 13:59:40|528.82|522.82|528.91|522.91|528.91|522.91|528.82|522.82|0
1627048790000|2021-07-23 13:59:50|528.92|522.92|528.92|522.92|528.94|522.94|528.9|522.9|0
1627048800000|2021-07-23 14:00:00|528.93|522.93|528.92|522.92|528.97|522.97|528.92|522.92|0
1627048810000|2021-07-23 14:00:10|528.93|522.93|528.88|522.88|528.93|522.93|528.85|522.85|0
1627048820000|2021-07-23 14:00:20|528.89|522.89|529|523|529|523|528.89|522.89|0
1627048830000|2021-07-23 14:00:30|528.98|522.98|528.96|522.96|528.98|522.98|528.95|522.95|0
1627048840000|2021-07-23 14:00:40|528.97|522.97|528.74|522.74|528.97|522.97|528.74|522.74|0
1627048850000|2021-07-23 14:00:50|528.76|522.76|528.79|522.79|528.79|522.79|528.74|522.74|0
1627048860000|2021-07-23 14:01:00|528.77|522.77|528.79|522.79|528.82|522.82|528.77|522.77|0
1627048870000|2021-07-23 14:01:10|528.76|522.76|528.79|522.79|528.79|522.79|528.74|522.74|0
1627048880000|2021-07-23 14:01:20|528.8|522.8|528.79|522.79|528.81|522.81|528.79|522.79|0
1627048890000|2021-07-23 14:01:30|528.81|522.81|528.79|522.79|528.82|522.82|528.79|522.79|0
1627048900000|2021-07-23 14:01:40|528.71|522.71|528.73|522.73|528.73|522.73|528.71|522.71|0
1627048910000|2021-07-23 14:01:50|528.75|522.75|528.78|522.78|528.83|522.83|528.75|522.75|0
1627048920000|2021-07-23 14:02:00|528.77|522.77|528.73|522.73|528.77|522.77|528.72|522.72|0
1627048930000|2021-07-23 14:02:10|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1627048940000|2021-07-23 14:02:20|528.71|522.71|528.69|522.69|528.71|522.71|528.69|522.69|0
1627048950000|2021-07-23 14:02:30|528.68|522.68|528.7|522.7|528.7|522.7|528.67|522.67|0
1627048960000|2021-07-23 14:02:40|528.71|522.71|528.69|522.69|528.72|522.72|528.69|522.69|0
1627048970000|2021-07-23 14:02:50|528.74|522.74|528.69|522.69|528.74|522.74|528.69|522.69|0
1627048980000|2021-07-23 14:03:00|528.67|522.67|528.62|522.62|528.67|522.67|528.62|522.62|0
1627048990000|2021-07-23 14:03:10|528.64|522.64|528.64|522.64|528.64|522.64|528.62|522.62|0
1627049000000|2021-07-23 14:03:20|528.66|522.66|528.65|522.65|528.66|522.66|528.62|522.62|0
1627049010000|2021-07-23 14:03:30|528.64|522.64|528.65|522.65|528.66|522.66|528.64|522.64|0
1627049020000|2021-07-23 14:03:40|528.69|522.69|528.77|522.77|528.77|522.77|528.69|522.69|0
1627049030000|2021-07-23 14:03:50|528.75|522.75|528.74|522.74|528.75|522.75|528.74|522.74|0
1627049040000|2021-07-23 14:04:00|528.75|522.75|528.73|522.73|528.75|522.75|528.73|522.73|0
1627049050000|2021-07-23 14:04:10|528.72|522.72|528.82|522.82|528.82|522.82|528.72|522.72|0
1627049060000|2021-07-23 14:04:20|528.81|522.81|528.78|522.78|528.81|522.81|528.78|522.78|0
1627049070000|2021-07-23 14:04:30|528.79|522.79|528.71|522.71|528.79|522.79|528.71|522.71|0
1627049080000|2021-07-23 14:04:40|528.65|522.65|528.6|522.6|528.65|522.65|528.6|522.6|0
1627049090000|2021-07-23 14:04:50|528.57|522.57|528.39|522.39|528.57|522.57|528.38|522.38|0
1627049100000|2021-07-23 14:05:00|528.38|522.38|528.27|522.27|528.38|522.38|528.27|522.27|0
1627049110000|2021-07-23 14:05:10|528.25|522.25|528.16|522.16|528.26|522.26|528.16|522.16|0
1627049120000|2021-07-23 14:05:20|528.14|522.14|528.14|522.14|528.14|522.14|528.14|522.14|0
1627049130000|2021-07-23 14:05:30|528.15|522.15|528.21|522.21|528.23|522.23|528.15|522.15|0
1627049140000|2021-07-23 14:05:40|528.22|522.22|528.22|522.22|528.23|522.23|528.22|522.22|0
1627049150000|2021-07-23 14:05:50|528.16|522.16|528.18|522.18|528.18|522.18|528.15|522.15|0
1627049160000|2021-07-23 14:06:00|528.19|522.19|528.12|522.12|528.19|522.19|528.12|522.12|0
1627049170000|2021-07-23 14:06:10|528.15|522.15|528.21|522.21|528.21|522.21|528.15|522.15|0
1627049180000|2021-07-23 14:06:20|528.22|522.22|528.2|522.2|528.23|522.23|528.2|522.2|0
1627049190000|2021-07-23 14:06:30|528.21|522.21|528.23|522.23|528.23|522.23|528.21|522.21|0
1627049200000|2021-07-23 14:06:40|528.24|522.24|528.23|522.23|528.26|522.26|528.23|522.23|0
1627049210000|2021-07-23 14:06:50|528.17|522.17|528.19|522.19|528.23|522.23|528.17|522.17|0
1627049220000|2021-07-23 14:07:00|528.2|522.2|528.08|522.08|528.2|522.2|528.08|522.08|0
1627049230000|2021-07-23 14:07:10|528.07|522.07|528.02|522.02|528.08|522.08|528.02|522.02|0
1627049240000|2021-07-23 14:07:20|528.05|522.05|528.01|522.01|528.12|522.12|528.01|522.01|0
1627049250000|2021-07-23 14:07:30|527.99|521.99|527.97|521.97|527.99|521.99|527.96|521.96|0
1627049260000|2021-07-23 14:07:40|527.98|521.98|528.01|522.01|528.01|522.01|527.96|521.96|0
1627049270000|2021-07-23 14:07:50|527.99|521.99|527.98|521.98|527.99|521.99|527.98|521.98|0
1627049280000|2021-07-23 14:08:00|527.97|521.97|528.01|522.01|528.01|522.01|527.94|521.94|0
1627049290000|2021-07-23 14:08:10|528.08|522.08|528.05|522.05|528.1|522.1|528.05|522.05|0
1627049300000|2021-07-23 14:08:20|528.03|522.03|528.01|522.01|528.03|522.03|528.01|522.01|0
1627049310000|2021-07-23 14:08:30|528.02|522.02|528.03|522.03|528.05|522.05|528.02|522.02|0
1627049320000|2021-07-23 14:08:40|528.04|522.04|528.04|522.04|528.04|522.04|528.03|522.03|0
1627049330000|2021-07-23 14:08:50|528.03|522.03|528.04|522.04|528.04|522.04|528.03|522.03|0
1627049340000|2021-07-23 14:09:00|528.03|522.03|528.02|522.02|528.04|522.04|528.02|522.02|0
1627049350000|2021-07-23 14:09:10|528.01|522.01|528.03|522.03|528.03|522.03|528|522|0
1627049360000|2021-07-23 14:09:20|528|522|528.02|522.02|528.02|522.02|528|522|0
1627049370000|2021-07-23 14:09:30|528.01|522.01|528|522|528.01|522.01|528|522|0
1627049380000|2021-07-23 14:09:40|527.98|521.98|527.92|521.92|527.99|521.99|527.89|521.89|0
1627049390000|2021-07-23 14:09:50|527.91|521.91|527.91|521.91|527.91|521.91|527.91|521.91|0
1627049400000|2021-07-23 14:10:00|527.92|521.92|527.87|521.87|527.92|521.92|527.87|521.87|0
1627049410000|2021-07-23 14:10:10|527.89|521.89|527.89|521.89|527.9|521.9|527.89|521.89|0
1627049420000|2021-07-23 14:10:20|527.87|521.87|527.93|521.93|527.93|521.93|527.87|521.87|0
1627049430000|2021-07-23 14:10:30|527.91|521.91|527.92|521.92|527.92|521.92|527.9|521.9|0
1627049440000|2021-07-23 14:10:40|527.89|521.89|527.9|521.9|527.9|521.9|527.89|521.89|0
1627049450000|2021-07-23 14:10:50|527.98|521.98|527.97|521.97|527.99|521.99|527.97|521.97|0
1627049460000|2021-07-23 14:11:00|527.99|521.99|528.01|522.01|528.01|522.01|527.99|521.99|0
1627049470000|2021-07-23 14:11:10|528.02|522.02|528.01|522.01|528.02|522.02|528.01|522.01|0
1627049480000|2021-07-23 14:11:20|528.03|522.03|528.12|522.12|528.14|522.14|528.03|522.03|0
1627049490000|2021-07-23 14:11:30|528.13|522.13|528.13|522.13|528.14|522.14|528.12|522.12|0
1627049500000|2021-07-23 14:11:40|528.12|522.12|528.08|522.08|528.13|522.13|528.07|522.07|0
1627049510000|2021-07-23 14:11:50|528.09|522.09|528.08|522.08|528.09|522.09|528.08|522.08|0
1627049520000|2021-07-23 14:12:00|528.11|522.11|528.14|522.14|528.14|522.14|528.07|522.07|0
1627049530000|2021-07-23 14:12:10|528.13|522.13|528.17|522.17|528.19|522.19|528.12|522.12|0
1627049540000|2021-07-23 14:12:20|528.16|522.16|528.19|522.19|528.19|522.19|528.16|522.16|0
1627049550000|2021-07-23 14:12:30|528.16|522.16|528.19|522.19|528.19|522.19|528.14|522.14|0
1627049560000|2021-07-23 14:12:40|528.18|522.18|528.21|522.21|528.23|522.23|528.17|522.17|0
1627049570000|2021-07-23 14:12:50|528.23|522.23|528.21|522.21|528.23|522.23|528.21|522.21|0
1627049580000|2021-07-23 14:13:00|528.2|522.2|528.03|522.03|528.2|522.2|528.03|522.03|0
1627049590000|2021-07-23 14:13:10|528|522|528|522|528|522|528|522|0
1627049600000|2021-07-23 14:13:20|527.98|521.98|528.03|522.03|528.03|522.03|527.97|521.97|0
1627049610000|2021-07-23 14:13:30|528.01|522.01|528.01|522.01|528.01|522.01|528|522|0
1627049620000|2021-07-23 14:13:40|528|522|528.01|522.01|528.01|522.01|528|522|0
1627049630000|2021-07-23 14:13:50|528.03|522.03|528.03|522.03|528.03|522.03|528.02|522.02|0
1627049640000|2021-07-23 14:14:00|528.02|522.02|528.03|522.03|528.05|522.05|528.02|522.02|0
1627049650000|2021-07-23 14:14:10|528.02|522.02|528.18|522.18|528.18|522.18|528.02|522.02|0
1627049660000|2021-07-23 14:14:20|528.17|522.17|528.14|522.14|528.17|522.17|528.12|522.12|0
1627049670000|2021-07-23 14:14:30|528.13|522.13|528.12|522.12|528.14|522.14|528.12|522.12|0
1627049680000|2021-07-23 14:14:40|528.13|522.13|528.12|522.12|528.13|522.13|528.12|522.12|0
1627049690000|2021-07-23 14:14:50|528.11|522.11|528.12|522.12|528.12|522.12|528.1|522.1|0
1627049710000|2021-07-23 14:15:10|528.15|522.15|528.06|522.06|528.15|522.15|528.06|522.06|0
1627049720000|2021-07-23 14:15:20|528.05|522.05|528.05|522.05|528.05|522.05|528.05|522.05|0
1627049730000|2021-07-23 14:15:30|528.03|522.03|528.03|522.03|528.04|522.04|528.02|522.02|0
1627049740000|2021-07-23 14:15:40|528.1|522.1|528.1|522.1|528.1|522.1|528.09|522.09|0
1627049750000|2021-07-23 14:15:50|528.11|522.11|528.12|522.12|528.12|522.12|528.11|522.11|0
1627049760000|2021-07-23 14:16:00|528.14|522.14|528.21|522.21|528.21|522.21|528.13|522.13|0
1627049770000|2021-07-23 14:16:10|528.22|522.22|528.27|522.27|528.27|522.27|528.21|522.21|0
1627049780000|2021-07-23 14:16:20|528.28|522.28|528.31|522.31|528.33|522.33|528.28|522.28|0
1627049790000|2021-07-23 14:16:30|528.34|522.34|528.32|522.32|528.34|522.34|528.32|522.32|0
1627049800000|2021-07-23 14:16:40|528.33|522.33|528.32|522.32|528.33|522.33|528.32|522.32|0
1627049810000|2021-07-23 14:16:50|528.33|522.33|528.32|522.32|528.33|522.33|528.32|522.32|0
1627049820000|2021-07-23 14:17:00|528.27|522.27|528.3|522.3|528.3|522.3|528.27|522.27|0
1627049830000|2021-07-23 14:17:10|528.29|522.29|528.54|522.54|528.54|522.54|528.28|522.28|0
1627049840000|2021-07-23 14:17:20|528.55|522.55|528.56|522.56|528.56|522.56|528.55|522.55|0
1627049850000|2021-07-23 14:17:30|528.6|522.6|528.57|522.57|528.61|522.61|528.57|522.57|0
1627049860000|2021-07-23 14:17:40|528.58|522.58|528.55|522.55|528.58|522.58|528.54|522.54|0
1627049870000|2021-07-23 14:17:50|528.53|522.53|528.45|522.45|528.53|522.53|528.45|522.45|0
1627049880000|2021-07-23 14:18:00|528.41|522.41|528.47|522.47|528.48|522.48|528.41|522.41|0
1627049890000|2021-07-23 14:18:10|528.44|522.44|528.41|522.41|528.47|522.47|528.41|522.41|0
1627049900000|2021-07-23 14:18:20|528.38|522.38|528.34|522.34|528.39|522.39|528.34|522.34|0
1627049910000|2021-07-23 14:18:30|528.33|522.33|528.31|522.31|528.34|522.34|528.31|522.31|0
1627049920000|2021-07-23 14:18:40|528.3|522.3|528.21|522.21|528.3|522.3|528.21|522.21|0
1627049930000|2021-07-23 14:18:50|528.2|522.2|528.2|522.2|528.21|522.21|528.2|522.2|0
1627049940000|2021-07-23 14:19:00|528.21|522.21|528.32|522.32|528.32|522.32|528.2|522.2|0
1627049950000|2021-07-23 14:19:10|528.29|522.29|528.28|522.28|528.3|522.3|528.28|522.28|0
1627049970000|2021-07-23 14:19:30|528.27|522.27|525.35|519.35|528.27|522.27|525.35|519.35|0
1627049980000|2021-07-23 14:19:40|525.36|519.36|525.31|519.31|525.36|519.36|525.31|519.31|0
1627049990000|2021-07-23 14:19:50|525.3|519.3|525.38|519.38|525.38|519.38|525.29|519.29|0
1627050000000|2021-07-23 14:20:00|525.33|519.33|525.11|519.11|525.34|519.34|525.11|519.11|0
1627050010000|2021-07-23 14:20:10|524.98|518.98|525|519|525.03|519.03|524.98|518.98|0
1627050020000|2021-07-23 14:20:20|525.01|519.01|525.24|519.24|525.24|519.24|525|519|0
1627050030000|2021-07-23 14:20:30|525.27|519.27|525.26|519.26|525.33|519.33|525.25|519.25|0
1627050040000|2021-07-23 14:20:40|525.27|519.27|524.93|518.93|525.27|519.27|524.93|518.93|0
1627050050000|2021-07-23 14:20:50|524.94|518.94|524.86|518.86|524.94|518.94|524.86|518.86|0
1627050060000|2021-07-23 14:21:00|524.89|518.89|524.95|518.95|524.95|518.95|524.89|518.89|0
1627050070000|2021-07-23 14:21:10|524.93|518.93|524.92|518.92|524.94|518.94|524.9|518.9|0
1627050080000|2021-07-23 14:21:20|524.93|518.93|524.95|518.95|524.98|518.98|524.93|518.93|0
1627050090000|2021-07-23 14:21:30|525|519|525.02|519.02|525.02|519.02|524.99|518.99|0
1627050100000|2021-07-23 14:21:40|525.01|519.01|520.16|514.16|525.01|519.01|520.14|514.14|0
1627050110000|2021-07-23 14:21:50|520.08|514.08|520|514|520.08|514.08|520|514|0
1627050120000|2021-07-23 14:22:00|520.03|514.03|520.18|514.18|520.18|514.18|520.01|514.01|0
1627050130000|2021-07-23 14:22:10|520.13|514.13|519.99|513.99|520.13|514.13|519.99|513.99|0
1627050140000|2021-07-23 14:22:20|519.97|513.97|519.97|513.97|519.97|513.97|519.97|513.97|0
1627050150000|2021-07-23 14:22:30|519.98|513.98|520.13|514.13|520.15|514.15|519.98|513.98|0
1627050160000|2021-07-23 14:22:40|520.12|514.12|520.13|514.13|520.13|514.13|520.12|514.12|0
1627050170000|2021-07-23 14:22:50|520.19|514.19|520.15|514.15|520.19|514.19|520.14|514.14|0
1627050180000|2021-07-23 14:23:00|520.18|514.18|520.15|514.15|520.18|514.18|520.14|514.14|0
1627050190000|2021-07-23 14:23:10|520.21|514.21|520.35|514.35|520.39|514.39|520.21|514.21|0
1627050200000|2021-07-23 14:23:20|520.41|514.41|520.41|514.41|520.41|514.41|520.35|514.35|0
1627050210000|2021-07-23 14:23:30|520.45|514.45|520.46|514.46|520.46|514.46|520.45|514.45|0
1627050220000|2021-07-23 14:23:40|520.47|514.47|520.55|514.55|520.55|514.55|520.46|514.46|0
1627050230000|2021-07-23 14:23:50|520.44|514.44|520.43|514.43|520.58|514.58|520.43|514.43|0
1627050240000|2021-07-23 14:24:00|520.42|514.42|520.44|514.44|520.44|514.44|520.39|514.39|0
1627050250000|2021-07-23 14:24:10|520.45|514.45|520.44|514.44|520.49|514.49|520.43|514.43|0
1627050260000|2021-07-23 14:24:20|520.6|514.6|520.63|514.63|520.63|514.63|520.45|514.45|0
1627050270000|2021-07-23 14:24:30|520.62|514.62|520.66|514.66|520.66|514.66|520.62|514.62|0
1627050280000|2021-07-23 14:24:40|520.72|514.72|520.76|514.76|520.76|514.76|520.67|514.67|0
1627050290000|2021-07-23 14:24:50|520.78|514.78|520.85|514.85|520.87|514.87|520.78|514.78|0
1627050300000|2021-07-23 14:25:00|520.88|514.88|520.9|514.9|520.9|514.9|520.88|514.88|0
1627050310000|2021-07-23 14:25:10|520.89|514.89|520.9|514.9|520.9|514.9|520.89|514.89|0
1627050320000|2021-07-23 14:25:20|520.91|514.91|520.88|514.88|520.91|514.91|520.87|514.87|0
1627050330000|2021-07-23 14:25:30|520.87|514.87|520.85|514.85|520.88|514.88|520.85|514.85|0
1627050340000|2021-07-23 14:25:40|520.87|514.87|520.9|514.9|520.9|514.9|520.87|514.87|0
1627050350000|2021-07-23 14:25:50|520.89|514.89|520.8|514.8|520.89|514.89|520.8|514.8|0
1627050360000|2021-07-23 14:26:00|520.89|514.89|520.88|514.88|520.89|514.89|520.88|514.88|0
1627050370000|2021-07-23 14:26:10|520.9|514.9|520.89|514.89|520.9|514.9|520.89|514.89|0
1627050380000|2021-07-23 14:26:20|520.88|514.88|520.88|514.88|520.88|514.88|520.88|514.88|0
1627050390000|2021-07-23 14:26:30|520.86|514.86|520.86|514.86|520.86|514.86|520.86|514.86|0
1627050400000|2021-07-23 14:26:40|520.87|514.87|520.88|514.88|520.88|514.88|520.87|514.87|0
1627050410000|2021-07-23 14:26:50|520.89|514.89|520.9|514.9|520.9|514.9|520.89|514.89|0
1627050420000|2021-07-23 14:27:00|520.84|514.84|520.82|514.82|520.92|514.92|520.82|514.82|0
1627050430000|2021-07-23 14:27:10|520.8|514.8|521.02|515.02|521.02|515.02|520.8|514.8|0
1627050440000|2021-07-23 14:27:20|520.98|514.98|521|515|521.04|515.04|520.98|514.98|0
1627050450000|2021-07-23 14:27:30|520.99|514.99|521|515|521|515|520.99|514.99|0
1627050460000|2021-07-23 14:27:40|521.01|515.01|521.02|515.02|521.02|515.02|521.01|515.01|0
1627050470000|2021-07-23 14:27:50|521|515|521.13|515.13|521.13|515.13|521|515|0
1627050480000|2021-07-23 14:28:00|521.23|515.23|521.58|515.58|521.58|515.58|521.23|515.23|0
1627050490000|2021-07-23 14:28:10|521.64|515.64|521.71|515.71|521.72|515.72|521.58|515.58|0
1627050500000|2021-07-23 14:28:20|521.72|515.72|521.55|515.55|521.73|515.73|521.55|515.55|0
1627050510000|2021-07-23 14:28:30|521.57|515.57|521.68|515.68|521.68|515.68|521.57|515.57|0
1627050520000|2021-07-23 14:28:40|521.67|515.67|521.77|515.77|521.83|515.83|521.67|515.67|0
1627050530000|2021-07-23 14:28:50|521.78|515.78|521.9|515.9|521.9|515.9|521.77|515.77|0
1627050540000|2021-07-23 14:29:00|521.99|515.99|522.08|516.08|522.08|516.08|521.99|515.99|0
1627050550000|2021-07-23 14:29:10|522.06|516.06|522.35|516.35|522.35|516.35|522.06|516.06|0
1627050560000|2021-07-23 14:29:20|522.34|516.34|522.42|516.42|522.42|516.42|522.34|516.34|0
1627050570000|2021-07-23 14:29:30|522.4|516.4|522.42|516.42|522.42|516.42|522.39|516.39|0
1627050580000|2021-07-23 14:29:40|522.43|516.43|522.53|516.53|522.53|516.53|522.43|516.43|0
1627050600000|2021-07-23 14:30:00|522.58|516.58|522.6|516.6|522.6|516.6|522.55|516.55|0
1627050610000|2021-07-23 14:30:10|522.52|516.52|522.37|516.37|522.52|516.52|522.34|516.34|0
1627050620000|2021-07-23 14:30:20|522.36|516.36|522.4|516.4|522.4|516.4|522.34|516.34|0
1627050630000|2021-07-23 14:30:30|522.53|516.53|522.6|516.6|522.6|516.6|522.51|516.51|0
1627050640000|2021-07-23 14:30:40|522.54|516.54|522.17|516.17|522.54|516.54|522.17|516.17|0
1627050650000|2021-07-23 14:30:50|522.15|516.15|522.13|516.13|522.16|516.16|522.13|516.13|0
1627050660000|2021-07-23 14:31:00|522.11|516.11|522.05|516.05|522.11|516.11|522.05|516.05|0
1627050670000|2021-07-23 14:31:10|522.09|516.09|522.07|516.07|522.14|516.14|522.05|516.05|0
1627050680000|2021-07-23 14:31:20|522.06|516.06|522.1|516.1|522.1|516.1|522.02|516.02|0
1627050690000|2021-07-23 14:31:30|522.08|516.08|522.26|516.26|522.26|516.26|522.08|516.08|0
1627050700000|2021-07-23 14:31:40|522.24|516.24|522.26|516.26|522.26|516.26|522.24|516.24|0
1627050710000|2021-07-23 14:31:50|522.4|516.4|522.36|516.36|522.4|516.4|522.36|516.36|0
1627050720000|2021-07-23 14:32:00|522.34|516.34|522.28|516.28|522.37|516.37|522.28|516.28|0
1627050730000|2021-07-23 14:32:10|522.29|516.29|522.26|516.26|522.34|516.34|522.25|516.25|0
1627050740000|2021-07-23 14:32:20|522.27|516.27|522.27|516.27|522.29|516.29|522.27|516.27|0
1627050750000|2021-07-23 14:32:30|522.07|516.07|522.17|516.17|522.17|516.17|522.07|516.07|0
1627050760000|2021-07-23 14:32:40|522.16|516.16|522.2|516.2|522.2|516.2|522.16|516.16|0
1627050770000|2021-07-23 14:32:50|522.24|516.24|522.21|516.21|522.28|516.28|522.21|516.21|0
1627050780000|2021-07-23 14:33:00|522.16|516.16|522.15|516.15|522.21|516.21|522.15|516.15|0
1627050790000|2021-07-23 14:33:10|522.19|516.19|522.18|516.18|522.19|516.19|522.17|516.17|0
1627050800000|2021-07-23 14:33:20|522.17|516.17|522.15|516.15|522.17|516.17|522.15|516.15|0
1627050810000|2021-07-23 14:33:30|522.17|516.17|522.21|516.21|522.28|516.28|522.17|516.17|0
1627050820000|2021-07-23 14:33:40|522.23|516.23|522.37|516.37|522.37|516.37|522.23|516.23|0
1627050830000|2021-07-23 14:33:50|522.38|516.38|522.56|516.56|522.56|516.56|522.38|516.38|0
1627050840000|2021-07-23 14:34:00|522.62|516.62|522.74|516.74|522.74|516.74|522.62|516.62|0
1627050850000|2021-07-23 14:34:10|522.73|516.73|522.6|516.6|522.73|516.73|522.6|516.6|0
1627050860000|2021-07-23 14:34:20|522.56|516.56|522.74|516.74|522.75|516.75|522.54|516.54|0
1627050870000|2021-07-23 14:34:30|522.73|516.73|522.84|516.84|522.86|516.86|522.72|516.72|0
1627050880000|2021-07-23 14:34:40|522.83|516.83|522.73|516.73|522.88|516.88|522.73|516.73|0
1627050890000|2021-07-23 14:34:50|522.74|516.74|522.67|516.67|522.77|516.77|522.66|516.66|0
1627050900000|2021-07-23 14:35:00|522.66|516.66|522.58|516.58|522.66|516.66|522.58|516.58|0
1627050910000|2021-07-23 14:35:10|522.59|516.59|522.42|516.42|522.59|516.59|522.42|516.42|0
1627050920000|2021-07-23 14:35:20|522.43|516.43|522.42|516.42|522.43|516.43|522.42|516.42|0
1627050930000|2021-07-23 14:35:30|522.45|516.45|522.36|516.36|522.45|516.45|522.36|516.36|0
1627050940000|2021-07-23 14:35:40|522.41|516.41|522.47|516.47|522.47|516.47|522.41|516.41|0
1627050950000|2021-07-23 14:35:50|522.45|516.45|522.47|516.47|522.47|516.47|522.45|516.45|0
1627050960000|2021-07-23 14:36:00|522.37|516.37|522.31|516.31|522.38|516.38|522.31|516.31|0
1627050970000|2021-07-23 14:36:10|522.32|516.32|522.37|516.37|522.37|516.37|522.32|516.32|0
1627050980000|2021-07-23 14:36:20|522.62|516.62|522.46|516.46|522.62|516.62|522.46|516.46|0
1627050990000|2021-07-23 14:36:30|522.47|516.47|522.69|516.69|522.69|516.69|522.46|516.46|0
1627051000000|2021-07-23 14:36:40|522.65|516.65|522.67|516.67|522.67|516.67|522.65|516.65|0
1627051010000|2021-07-23 14:36:50|522.72|516.72|522.74|516.74|522.74|516.74|522.68|516.68|0
1627051020000|2021-07-23 14:37:00|522.72|516.72|522.72|516.72|522.77|516.77|522.72|516.72|0
1627051030000|2021-07-23 14:37:10|522.77|516.77|522.66|516.66|522.78|516.78|522.66|516.66|0
1627051040000|2021-07-23 14:37:20|522.67|516.67|522.54|516.54|522.67|516.67|522.54|516.54|0
1627051050000|2021-07-23 14:37:30|522.53|516.53|522.21|516.21|522.53|516.53|522.21|516.21|0
1627051060000|2021-07-23 14:37:40|522.2|516.2|522.21|516.21|522.22|516.22|522.17|516.17|0
1627051070000|2021-07-23 14:37:50|522.25|516.25|522.25|516.25|522.25|516.25|522.25|516.25|0
1627051080000|2021-07-23 14:38:00|522.27|516.27|522.36|516.36|522.37|516.37|522.24|516.24|0
1627051090000|2021-07-23 14:38:10|522.38|516.38|522.47|516.47|522.49|516.49|522.38|516.38|0
1627051100000|2021-07-23 14:38:20|522.44|516.44|522.44|516.44|522.44|516.44|522.44|516.44|0
1627051110000|2021-07-23 14:38:30|522.47|516.47|522.46|516.46|522.47|516.47|522.46|516.46|0
1627051120000|2021-07-23 14:38:40|522.49|516.49|522.45|516.45|522.49|516.49|522.36|516.36|0
1627051130000|2021-07-23 14:38:50|522.44|516.44|522.28|516.28|522.45|516.45|522.24|516.24|0
1627051140000|2021-07-23 14:39:00|522.29|516.29|522.31|516.31|522.32|516.32|522.18|516.18|0
1627051150000|2021-07-23 14:39:10|522.28|516.28|522.27|516.27|522.28|516.28|522.27|516.27|0
1627051160000|2021-07-23 14:39:20|522.25|516.25|522.25|516.25|522.26|516.26|522.24|516.24|0
1627051170000|2021-07-23 14:39:30|522.26|516.26|522.31|516.31|522.31|516.31|522.26|516.26|0
1627051180000|2021-07-23 14:39:40|522.1|516.1|522.04|516.04|522.15|516.15|522.04|516.04|0
1627051190000|2021-07-23 14:39:50|522|516|521.65|515.65|522|516|521.64|515.64|0
1627051200000|2021-07-23 14:40:00|521.64|515.64|521.63|515.63|521.66|515.66|521.63|515.63|0
1627051210000|2021-07-23 14:40:10|521.62|515.62|521.58|515.58|521.62|515.62|521.52|515.52|0
1627051220000|2021-07-23 14:40:20|521.55|515.55|521.53|515.53|521.55|515.55|521.48|515.48|0
1627051230000|2021-07-23 14:40:30|521.51|515.51|521.39|515.39|521.51|515.51|521.39|515.39|0
1627051240000|2021-07-23 14:40:40|521.4|515.4|521.33|515.33|521.41|515.41|521.32|515.32|0
1627051250000|2021-07-23 14:40:50|521.34|515.34|521.34|515.34|521.35|515.35|521.31|515.31|0
1627051260000|2021-07-23 14:41:00|521.33|515.33|521.32|515.32|521.33|515.33|521.26|515.26|0
1627051270000|2021-07-23 14:41:10|521.29|515.29|521.35|515.35|521.35|515.35|521.27|515.27|0
1627051280000|2021-07-23 14:41:20|521.34|515.34|521.35|515.35|521.35|515.35|521.33|515.33|0
1627051290000|2021-07-23 14:41:30|521.34|515.34|521.35|515.35|521.36|515.36|521.33|515.33|0
1627051300000|2021-07-23 14:41:40|521.3|515.3|521.26|515.26|521.35|515.35|521.26|515.26|0
1627051310000|2021-07-23 14:41:50|521.25|515.25|521.21|515.21|521.31|515.31|521.2|515.2|0
1627051320000|2021-07-23 14:42:00|521.26|515.26|521.24|515.24|521.26|515.26|521.24|515.24|0
1627051330000|2021-07-23 14:42:10|521.22|515.22|521.1|515.1|521.22|515.22|521.1|515.1|0
1627051340000|2021-07-23 14:42:20|520.98|514.98|520.99|514.99|520.99|514.99|520.98|514.98|0
1627051350000|2021-07-23 14:42:30|520.97|514.97|521.06|515.06|521.06|515.06|520.97|514.97|0
1627051360000|2021-07-23 14:42:40|521.04|515.04|520.96|514.96|521.04|515.04|520.96|514.96|0
1627051370000|2021-07-23 14:42:50|520.94|514.94|520.94|514.94|520.94|514.94|520.87|514.87|0
1627051380000|2021-07-23 14:43:00|520.93|514.93|520.85|514.85|520.95|514.95|520.85|514.85|0
1627051390000|2021-07-23 14:43:10|520.84|514.84|520.87|514.87|520.87|514.87|520.83|514.83|0
1627051400000|2021-07-23 14:43:20|520.86|514.86|520.87|514.87|520.88|514.88|520.83|514.83|0
1627051410000|2021-07-23 14:43:30|520.88|514.88|520.83|514.83|520.88|514.88|520.83|514.83|0
1627051420000|2021-07-23 14:43:40|520.82|514.82|520.88|514.88|520.88|514.88|520.82|514.82|0
1627051430000|2021-07-23 14:43:50|520.81|514.81|520.76|514.76|520.82|514.82|520.76|514.76|0
1627051440000|2021-07-23 14:44:00|520.77|514.77|520.77|514.77|520.77|514.77|520.77|514.77|0
1627051450000|2021-07-23 14:44:10|520.78|514.78|520.74|514.74|520.78|514.78|520.73|514.73|0
1627051460000|2021-07-23 14:44:20|520.73|514.73|520.7|514.7|520.73|514.73|520.7|514.7|0
1627051470000|2021-07-23 14:44:30|520.68|514.68|520.68|514.68|520.69|514.69|520.68|514.68|0
1627051480000|2021-07-23 14:44:40|520.67|514.67|520.71|514.71|520.71|514.71|520.64|514.64|0
1627051490000|2021-07-23 14:44:50|520.75|514.75|520.75|514.75|520.77|514.77|520.75|514.75|0
1627051500000|2021-07-23 14:45:00|520.73|514.73|520.72|514.72|520.73|514.73|520.72|514.72|0
1627051510000|2021-07-23 14:45:10|520.69|514.69|520.54|514.54|520.69|514.69|520.52|514.52|0
1627051520000|2021-07-23 14:45:20|520.51|514.51|520.52|514.52|520.53|514.53|520.51|514.51|0
1627051530000|2021-07-23 14:45:30|520.51|514.51|520.44|514.44|520.58|514.58|520.44|514.44|0
1627051540000|2021-07-23 14:45:40|520.4|514.4|520.41|514.41|520.42|514.42|520.31|514.31|0
1627051550000|2021-07-23 14:45:50|520.44|514.44|520.34|514.34|520.44|514.44|520.34|514.34|0
1627051560000|2021-07-23 14:46:00|520.33|514.33|520.33|514.33|520.34|514.34|520.32|514.32|0
1627051570000|2021-07-23 14:46:10|520.27|514.27|520.45|514.45|520.48|514.48|520.27|514.27|0
1627051580000|2021-07-23 14:46:20|520.51|514.51|520.53|514.53|520.53|514.53|520.51|514.51|0
1627051590000|2021-07-23 14:46:30|520.49|514.49|520.4|514.4|520.49|514.49|520.38|514.38|0
1627051600000|2021-07-23 14:46:40|520.39|514.39|520.37|514.37|520.39|514.39|520.37|514.37|0
1627051610000|2021-07-23 14:46:50|520.29|514.29|520.52|514.52|520.52|514.52|520.25|514.25|0
1627051620000|2021-07-23 14:47:00|520.55|514.55|520.47|514.47|520.58|514.58|520.47|514.47|0
1627051630000|2021-07-23 14:47:10|520.48|514.48|520.47|514.47|520.48|514.48|520.47|514.47|0
1627051640000|2021-07-23 14:47:20|520.48|514.48|520.44|514.44|520.49|514.49|520.43|514.43|0
1627051650000|2021-07-23 14:47:30|520.43|514.43|520.4|514.4|520.43|514.43|520.39|514.39|0
1627051660000|2021-07-23 14:47:40|520.34|514.34|520.36|514.36|520.36|514.36|520.34|514.34|0
1627051670000|2021-07-23 14:47:50|520.37|514.37|520.35|514.35|520.42|514.42|520.35|514.35|0
1627051680000|2021-07-23 14:48:00|520.36|514.36|520.36|514.36|520.36|514.36|520.3|514.3|0
1627051690000|2021-07-23 14:48:10|520.35|514.35|520.32|514.32|520.35|514.35|520.31|514.31|0
1627051700000|2021-07-23 14:48:20|520.31|514.31|520.23|514.23|520.33|514.33|520.23|514.23|0
1627051710000|2021-07-23 14:48:30|520.22|514.22|520.22|514.22|520.24|514.24|520.2|514.2|0
1627051720000|2021-07-23 14:48:40|520.26|514.26|520.36|514.36|520.36|514.36|520.24|514.24|0
1627051730000|2021-07-23 14:48:50|520.34|514.34|520.31|514.31|520.34|514.34|520.31|514.31|0
1627051740000|2021-07-23 14:49:00|520.32|514.32|520.33|514.33|520.34|514.34|520.32|514.32|0
1627051750000|2021-07-23 14:49:10|520.32|514.32|520.3|514.3|520.33|514.33|520.3|514.3|0
1627051760000|2021-07-23 14:49:20|520.32|514.32|519.65|513.65|520.32|514.32|519.65|513.65|0
1627051770000|2021-07-23 14:49:30|519.75|513.75|519.65|513.65|519.75|513.75|519.56|513.56|0
1627051780000|2021-07-23 14:49:40|519.64|513.64|519.67|513.67|519.67|513.67|519.64|513.64|0
1627051790000|2021-07-23 14:49:50|519.68|513.68|519.69|513.69|519.72|513.72|519.68|513.68|0
1627051800000|2021-07-23 14:50:00|519.73|513.73|519.85|513.85|519.88|513.88|519.73|513.73|0
1627051810000|2021-07-23 14:50:10|519.87|513.87|519.68|513.68|519.87|513.87|519.68|513.68|0
1627051820000|2021-07-23 14:50:20|519.69|513.69|519.77|513.77|519.81|513.81|519.69|513.69|0
1627051830000|2021-07-23 14:50:30|519.78|513.78|519.8|513.8|519.8|513.8|519.77|513.77|0
1627051840000|2021-07-23 14:50:40|519.83|513.83|519.89|513.89|519.98|513.98|519.83|513.83|0
1627051850000|2021-07-23 14:50:50|519.86|513.86|520|514|520|514|519.86|513.86|0
1627051860000|2021-07-23 14:51:00|519.91|513.91|520.03|514.03|520.04|514.04|519.91|513.91|0
1627051870000|2021-07-23 14:51:10|520.06|514.06|520.13|514.13|520.21|514.21|520.06|514.06|0
1627051880000|2021-07-23 14:51:20|520.06|514.06|519.95|513.95|520.06|514.06|519.93|513.93|0
1627051890000|2021-07-23 14:51:30|519.96|513.96|519.94|513.94|519.96|513.96|519.9|513.9|0
1627051900000|2021-07-23 14:51:40|519.95|513.95|520.11|514.11|520.11|514.11|519.94|513.94|0
1627051910000|2021-07-23 14:51:50|520.09|514.09|520.15|514.15|520.15|514.15|520.09|514.09|0
1627051920000|2021-07-23 14:52:00|520.11|514.11|520.1|514.1|520.16|514.16|520.1|514.1|0
1627051930000|2021-07-23 14:52:10|520.16|514.16|519.84|513.84|520.16|514.16|519.84|513.84|0
1627051940000|2021-07-23 14:52:20|519.83|513.83|519.47|513.47|519.83|513.83|519.47|513.47|0
1627051950000|2021-07-23 14:52:30|519.48|513.48|519.14|513.14|519.48|513.48|519.11|513.11|0
1627051960000|2021-07-23 14:52:40|519.15|513.15|519.11|513.11|519.16|513.16|519.1|513.1|0
1627051970000|2021-07-23 14:52:50|519.12|513.12|519.23|513.23|519.23|513.23|519.11|513.11|0
1627051980000|2021-07-23 14:53:00|519.22|513.22|519.38|513.38|519.38|513.38|519.22|513.22|0
1627051990000|2021-07-23 14:53:10|519.39|513.39|519.42|513.42|519.42|513.42|519.39|513.39|0
1627052000000|2021-07-23 14:53:20|519.48|513.48|519.57|513.57|519.67|513.67|519.42|513.42|0
1627052010000|2021-07-23 14:53:30|519.67|513.67|519.77|513.77|519.77|513.77|519.67|513.67|0
1627052020000|2021-07-23 14:53:40|519.81|513.81|519.83|513.83|519.83|513.83|519.81|513.81|0
1627052030000|2021-07-23 14:53:50|519.82|513.82|519.94|513.94|519.95|513.95|519.82|513.82|0
1627052040000|2021-07-23 14:54:00|519.93|513.93|519.83|513.83|519.95|513.95|519.83|513.83|0
1627052050000|2021-07-23 14:54:10|519.82|513.82|519.94|513.94|519.94|513.94|519.82|513.82|0
1627052060000|2021-07-23 14:54:20|520.05|514.05|520.14|514.14|520.14|514.14|520.05|514.05|0
1627052070000|2021-07-23 14:54:30|520.24|514.24|520.21|514.21|520.24|514.24|520.13|514.13|0
1627052080000|2021-07-23 14:54:40|520.2|514.2|520.15|514.15|520.23|514.23|520.15|514.15|0
1627052090000|2021-07-23 14:54:50|520.14|514.14|520.09|514.09|520.14|514.14|520.09|514.09|0
1627052100000|2021-07-23 14:55:00|520.07|514.07|520|514|520.08|514.08|520|514|0
1627052110000|2021-07-23 14:55:10|520.01|514.01|520.19|514.19|520.23|514.23|520.01|514.01|0
1627052120000|2021-07-23 14:55:20|520.02|514.02|520.11|514.11|520.13|514.13|520.02|514.02|0
1627052130000|2021-07-23 14:55:30|520.05|514.05|520.09|514.09|520.09|514.09|520.04|514.04|0
1627052140000|2021-07-23 14:55:40|520.08|514.08|520.11|514.11|520.11|514.11|520.08|514.08|0
1627052150000|2021-07-23 14:55:50|519.83|513.83|519.89|513.89|519.89|513.89|519.83|513.83|0
1627052160000|2021-07-23 14:56:00|519.81|513.81|519.57|513.57|519.81|513.81|519.57|513.57|0
1627052170000|2021-07-23 14:56:10|519.64|513.64|519.52|513.52|519.64|513.64|519.52|513.52|0
1627052180000|2021-07-23 14:56:20|519.56|513.56|519.45|513.45|519.63|513.63|519.41|513.41|0
1627052190000|2021-07-23 14:56:30|519.44|513.44|519.52|513.52|519.52|513.52|519.44|513.44|0
1627052200000|2021-07-23 14:56:40|519.53|513.53|519.5|513.5|519.53|513.53|519.5|513.5|0
1627052210000|2021-07-23 14:56:50|518.93|512.93|518.93|512.93|518.93|512.93|518.93|512.93|0
1627052220000|2021-07-23 14:57:00|518.94|512.94|519.07|513.07|519.07|513.07|518.93|512.93|0
1627052230000|2021-07-23 14:57:10|519.08|513.08|519.09|513.09|519.09|513.09|519.08|513.08|0
1627052240000|2021-07-23 14:57:20|519.1|513.1|519.1|513.1|519.1|513.1|519.1|513.1|0
1627052250000|2021-07-23 14:57:30|519.09|513.09|518.99|512.99|519.09|513.09|518.94|512.94|0
1627052260000|2021-07-23 14:57:40|518.94|512.94|518.95|512.95|518.98|512.98|518.94|512.94|0
1627052270000|2021-07-23 14:57:50|518.96|512.96|518.99|512.99|519|513|518.96|512.96|0
1627052280000|2021-07-23 14:58:00|518.98|512.98|519.03|513.03|519.04|513.04|518.94|512.94|0
1627052290000|2021-07-23 14:58:10|519.09|513.09|519.12|513.12|519.15|513.15|519.07|513.07|0
1627052300000|2021-07-23 14:58:20|519.11|513.11|519.09|513.09|519.11|513.11|519.08|513.08|0
1627052310000|2021-07-23 14:58:30|519.08|513.08|519.51|513.51|519.52|513.52|519.08|513.08|0
1627052320000|2021-07-23 14:58:40|519.54|513.54|519.57|513.57|519.57|513.57|519.54|513.54|0
1627052330000|2021-07-23 14:58:50|519.56|513.56|519.56|513.56|519.61|513.61|519.55|513.55|0
1627052340000|2021-07-23 14:59:00|519.59|513.59|519.65|513.65|519.65|513.65|519.59|513.59|0
1627052350000|2021-07-23 14:59:10|519.68|513.68|519.68|513.68|519.69|513.69|519.68|513.68|0
1627052360000|2021-07-23 14:59:20|519.73|513.73|519.64|513.64|519.73|513.73|519.61|513.61|0
1627052370000|2021-07-23 14:59:30|519.66|513.66|519.63|513.63|519.66|513.66|519.63|513.63|0
1627052380000|2021-07-23 14:59:40|519.59|513.59|519.57|513.57|519.63|513.63|519.57|513.57|0
1627052390000|2021-07-23 14:59:50|519.58|513.58|519.68|513.68|519.68|513.68|519.58|513.58|0
1627052400000|2021-07-23 15:00:00|519.67|513.67|519.71|513.71|519.72|513.72|519.67|513.67|0
1627052410000|2021-07-23 15:00:10|519.7|513.7|519.44|513.44|519.7|513.7|519.44|513.44|0
1627052420000|2021-07-23 15:00:20|519.45|513.45|519.45|513.45|519.46|513.46|519.44|513.44|0
1627052430000|2021-07-23 15:00:30|519.4|513.4|519.45|513.45|519.46|513.46|519.4|513.4|0
1627052440000|2021-07-23 15:00:40|519.46|513.46|519.46|513.46|519.47|513.47|519.46|513.46|0
1627052450000|2021-07-23 15:00:50|519.47|513.47|519.49|513.49|519.49|513.49|519.47|513.47|0
1627052460000|2021-07-23 15:01:00|519.47|513.47|519.47|513.47|519.53|513.53|519.47|513.47|0
1627052470000|2021-07-23 15:01:10|519.48|513.48|519.41|513.41|519.48|513.48|519.39|513.39|0
1627052480000|2021-07-23 15:01:20|519.39|513.39|519.47|513.47|519.48|513.48|519.37|513.37|0
1627052490000|2021-07-23 15:01:30|519.56|513.56|519.57|513.57|519.57|513.57|519.48|513.48|0
1627052500000|2021-07-23 15:01:40|519.61|513.61|519.39|513.39|519.61|513.61|519.39|513.39|0
1627052510000|2021-07-23 15:01:50|519.38|513.38|519.58|513.58|519.58|513.58|519.38|513.38|0
1627052520000|2021-07-23 15:02:00|519.57|513.57|519.53|513.53|519.57|513.57|519.51|513.51|0
1627052530000|2021-07-23 15:02:10|519.54|513.54|519.54|513.54|519.54|513.54|519.54|513.54|0
1627052540000|2021-07-23 15:02:20|519.57|513.57|519.57|513.57|519.57|513.57|519.55|513.55|0
1627052550000|2021-07-23 15:02:30|519.61|513.61|519.57|513.57|519.62|513.62|519.57|513.57|0
1627052560000|2021-07-23 15:02:40|519.56|513.56|519.57|513.57|519.58|513.58|519.5|513.5|0
1627052570000|2021-07-23 15:02:50|519.59|513.59|519.57|513.57|519.59|513.59|519.57|513.57|0
1627052580000|2021-07-23 15:03:00|519.56|513.56|519.44|513.44|519.56|513.56|519.42|513.42|0
1627052590000|2021-07-23 15:03:10|519.45|513.45|519.41|513.41|519.48|513.48|519.41|513.41|0
1627052600000|2021-07-23 15:03:20|519.5|513.5|519.53|513.53|519.53|513.53|519.41|513.41|0
1627052610000|2021-07-23 15:03:30|519.57|513.57|519.57|513.57|519.57|513.57|519.54|513.54|0
1627052620000|2021-07-23 15:03:40|519.56|513.56|519.69|513.69|519.69|513.69|519.56|513.56|0
1627052630000|2021-07-23 15:03:50|519.67|513.67|519.67|513.67|519.67|513.67|519.67|513.67|0
1627052640000|2021-07-23 15:04:00|519.68|513.68|519.64|513.64|519.68|513.68|519.64|513.64|0
1627052650000|2021-07-23 15:04:10|519.65|513.65|519.65|513.65|519.65|513.65|519.64|513.64|0
1627052660000|2021-07-23 15:04:20|519.64|513.64|519.67|513.67|519.68|513.68|519.64|513.64|0
1627052670000|2021-07-23 15:04:30|519.69|513.69|519.81|513.81|519.81|513.81|519.69|513.69|0
1627052680000|2021-07-23 15:04:40|519.8|513.8|519.79|513.79|519.8|513.8|519.75|513.75|0
1627052690000|2021-07-23 15:04:50|519.82|513.82|519.86|513.86|519.87|513.87|519.82|513.82|0
1627052700000|2021-07-23 15:05:00|519.81|513.81|519.81|513.81|519.88|513.88|519.8|513.8|0
1627052710000|2021-07-23 15:05:10|519.8|513.8|519.73|513.73|519.8|513.8|519.73|513.73|0
1627052720000|2021-07-23 15:05:20|519.76|513.76|519.78|513.78|519.78|513.78|519.76|513.76|0
1627052730000|2021-07-23 15:05:30|519.79|513.79|519.76|513.76|519.79|513.79|519.76|513.76|0
1627052740000|2021-07-23 15:05:40|519.78|513.78|519.74|513.74|519.78|513.78|519.74|513.74|0
1627052750000|2021-07-23 15:05:50|519.69|513.69|519.7|513.7|519.72|513.72|519.67|513.67|0
1627052760000|2021-07-23 15:06:00|519.73|513.73|519.8|513.8|519.8|513.8|519.73|513.73|0
1627052770000|2021-07-23 15:06:10|519.81|513.81|519.84|513.84|519.89|513.89|519.81|513.81|0
1627052780000|2021-07-23 15:06:20|519.88|513.88|520|514|520.01|514.01|519.88|513.88|0
1627052790000|2021-07-23 15:06:30|520.08|514.08|520.11|514.11|520.11|514.11|520.06|514.06|0
1627052800000|2021-07-23 15:06:40|520.1|514.1|520.13|514.13|520.14|514.14|520.1|514.1|0
1627052810000|2021-07-23 15:06:50|520.15|514.15|520.17|514.17|520.17|514.17|520.14|514.14|0
1627052820000|2021-07-23 15:07:00|520.18|514.18|520.15|514.15|520.18|514.18|520.14|514.14|0
1627052830000|2021-07-23 15:07:10|520.14|514.14|520.1|514.1|520.14|514.14|520.09|514.09|0
1627052840000|2021-07-23 15:07:20|520.11|514.11|520.15|514.15|520.15|514.15|520.09|514.09|0
1627052850000|2021-07-23 15:07:30|520.16|514.16|520.16|514.16|520.16|514.16|520.15|514.15|0
1627052860000|2021-07-23 15:07:40|520.15|514.15|520.34|514.34|520.34|514.34|520.15|514.15|0
1627052870000|2021-07-23 15:07:50|520.36|514.36|520.48|514.48|520.49|514.49|520.36|514.36|0
1627052880000|2021-07-23 15:08:00|520.47|514.47|520.54|514.54|520.54|514.54|520.47|514.47|0
1627052890000|2021-07-23 15:08:10|520.56|514.56|520.59|514.59|520.62|514.62|520.56|514.56|0
1627052900000|2021-07-23 15:08:20|520.65|514.65|520.67|514.67|520.67|514.67|520.65|514.65|0
1627052910000|2021-07-23 15:08:30|520.64|514.64|520.6|514.6|520.64|514.64|520.6|514.6|0
1627052920000|2021-07-23 15:08:40|520.59|514.59|520.65|514.65|520.65|514.65|520.59|514.59|0
1627052930000|2021-07-23 15:08:50|520.63|514.63|520.61|514.61|520.63|514.63|520.61|514.61|0
1627052940000|2021-07-23 15:09:00|520.64|514.64|520.64|514.64|520.65|514.65|520.64|514.64|0
1627052950000|2021-07-23 15:09:10|520.65|514.65|520.64|514.64|520.65|514.65|520.64|514.64|0
1627052960000|2021-07-23 15:09:20|520.68|514.68|520.68|514.68|520.68|514.68|520.68|514.68|0
1627052970000|2021-07-23 15:09:30|520.66|514.66|520.61|514.61|520.66|514.66|520.61|514.61|0
1627052980000|2021-07-23 15:09:40|520.65|514.65|520.65|514.65|520.66|514.66|520.65|514.65|0
1627052990000|2021-07-23 15:09:50|520.66|514.66|520.65|514.65|520.73|514.73|520.65|514.65|0
1627053000000|2021-07-23 15:10:00|520.64|514.64|520.65|514.65|520.65|514.65|520.64|514.64|0
1627053010000|2021-07-23 15:10:10|520.64|514.64|520.61|514.61|520.64|514.64|520.59|514.59|0
1627053020000|2021-07-23 15:10:20|520.6|514.6|520.66|514.66|520.66|514.66|520.6|514.6|0
1627053030000|2021-07-23 15:10:30|520.67|514.67|520.63|514.63|520.68|514.68|520.63|514.63|0
1627053040000|2021-07-23 15:10:40|520.38|514.38|520.31|514.31|520.4|514.4|520.31|514.31|0
1627053050000|2021-07-23 15:10:50|520.28|514.28|520.25|514.25|520.28|514.28|520.25|514.25|0
1627053060000|2021-07-23 15:11:00|520.28|514.28|520.28|514.28|520.28|514.28|520.28|514.28|0
1627053070000|2021-07-23 15:11:10|520.32|514.32|520.28|514.28|520.32|514.32|520.28|514.28|0
1627053080000|2021-07-23 15:11:20|520.32|514.32|520.38|514.38|520.42|514.42|520.32|514.32|0
1627053090000|2021-07-23 15:11:30|520.34|514.34|520.3|514.3|520.38|514.38|520.28|514.28|0
1627053100000|2021-07-23 15:11:40|520.31|514.31|520.34|514.34|520.34|514.34|520.31|514.31|0
1627053110000|2021-07-23 15:11:50|520.35|514.35|520.38|514.38|520.38|514.38|520.35|514.35|0
1627053120000|2021-07-23 15:12:00|520.39|514.39|520.45|514.45|520.45|514.45|520.39|514.39|0
1627053130000|2021-07-23 15:12:10|520.46|514.46|520.46|514.46|520.46|514.46|520.45|514.45|0
1627053140000|2021-07-23 15:12:20|520.47|514.47|520.43|514.43|520.47|514.47|520.43|514.43|0
1627053150000|2021-07-23 15:12:30|520.44|514.44|520.37|514.37|520.44|514.44|520.37|514.37|0
1627053160000|2021-07-23 15:12:40|520.48|514.48|520.53|514.53|520.53|514.53|520.39|514.39|0
1627053170000|2021-07-23 15:12:50|520.52|514.52|520.58|514.58|520.58|514.58|520.52|514.52|0
1627053180000|2021-07-23 15:13:00|520.73|514.73|520.81|514.81|520.81|514.81|520.71|514.71|0
1627053190000|2021-07-23 15:13:10|520.8|514.8|520.8|514.8|520.81|514.81|520.8|514.8|0
1627053200000|2021-07-23 15:13:20|520.82|514.82|520.89|514.89|520.89|514.89|520.82|514.82|0
1627053210000|2021-07-23 15:13:30|520.9|514.9|520.89|514.89|520.9|514.9|520.89|514.89|0
1627053220000|2021-07-23 15:13:40|520.9|514.9|520.9|514.9|520.9|514.9|520.89|514.89|0
1627053230000|2021-07-23 15:13:50|520.91|514.91|520.91|514.91|520.91|514.91|520.91|514.91|0
1627053240000|2021-07-23 15:14:00|520.96|514.96|521.08|515.08|521.08|515.08|520.96|514.96|0
1627053250000|2021-07-23 15:14:10|521.09|515.09|521.13|515.13|521.13|515.13|521.08|515.08|0
1627053260000|2021-07-23 15:14:20|521.07|515.07|521.14|515.14|521.19|515.19|521.07|515.07|0
1627053270000|2021-07-23 15:14:30|521.13|515.13|521.14|515.14|521.14|515.14|521.13|515.13|0
1627053280000|2021-07-23 15:14:40|521.08|515.08|521.17|515.17|521.18|515.18|521.08|515.08|0
1627053290000|2021-07-23 15:14:50|521.27|515.27|521.27|515.27|521.27|515.27|521.27|515.27|0
1627053300000|2021-07-23 15:15:00|521.29|515.29|521.24|515.24|521.3|515.3|521.24|515.24|0
1627053310000|2021-07-23 15:15:10|521.25|515.25|521.24|515.24|521.25|515.25|521.24|515.24|0
1627053320000|2021-07-23 15:15:20|521.25|515.25|521.28|515.28|521.28|515.28|521.23|515.23|0
1627053330000|2021-07-23 15:15:30|521.27|515.27|521.37|515.37|521.37|515.37|521.25|515.25|0
1627053340000|2021-07-23 15:15:40|521.4|515.4|521.4|515.4|521.4|515.4|521.4|515.4|0
1627053350000|2021-07-23 15:15:50|521.44|515.44|521.58|515.58|521.58|515.58|521.42|515.42|0
1627053360000|2021-07-23 15:16:00|521.59|515.59|521.67|515.67|521.67|515.67|521.59|515.59|0
1627053370000|2021-07-23 15:16:10|521.66|515.66|521.66|515.66|521.66|515.66|521.66|515.66|0
1627053380000|2021-07-23 15:16:20|521.72|515.72|521.67|515.67|521.72|515.72|521.65|515.65|0
1627053410000|2021-07-23 15:16:50|521.64|515.64|521.57|515.57|521.64|515.64|521.54|515.54|0
1627053420000|2021-07-23 15:17:00|521.58|515.58|521.39|515.39|521.58|515.58|521.38|515.38|0
1627053430000|2021-07-23 15:17:10|521.38|515.38|521.51|515.51|521.51|515.51|521.38|515.38|0
1627053440000|2021-07-23 15:17:20|521.52|515.52|521.5|515.5|521.53|515.53|521.5|515.5|0
1627053450000|2021-07-23 15:17:30|521.52|515.52|521.49|515.49|521.52|515.52|521.49|515.49|0
1627053460000|2021-07-23 15:17:40|521.5|515.5|521.51|515.51|521.52|515.52|521.5|515.5|0
1627053470000|2021-07-23 15:17:50|521.52|515.52|521.5|515.5|521.53|515.53|521.5|515.5|0
1627053480000|2021-07-23 15:18:00|521.52|515.52|521.42|515.42|521.52|515.52|521.42|515.42|0
1627053490000|2021-07-23 15:18:10|521.4|515.4|521.36|515.36|521.4|515.4|521.36|515.36|0
1627053500000|2021-07-23 15:18:20|521.34|515.34|521.34|515.34|521.35|515.35|521.34|515.34|0
1627053510000|2021-07-23 15:18:30|521.36|515.36|521.35|515.35|521.36|515.36|521.35|515.35|0
1627053520000|2021-07-23 15:18:40|521.3|515.3|521.47|515.47|521.47|515.47|521.3|515.3|0
1627053530000|2021-07-23 15:18:50|521.53|515.53|521.53|515.53|521.53|515.53|521.53|515.53|0
1627053540000|2021-07-23 15:19:00|521.54|515.54|521.51|515.51|521.54|515.54|521.49|515.49|0
1627053550000|2021-07-23 15:19:10|521.52|515.52|521.72|515.72|521.72|515.72|521.51|515.51|0
1627053560000|2021-07-23 15:19:20|521.74|515.74|521.88|515.88|521.88|515.88|521.73|515.73|0
1627053570000|2021-07-23 15:19:30|521.92|515.92|522.09|516.09|522.09|516.09|521.9|515.9|0
1627053580000|2021-07-23 15:19:40|521.98|515.98|521.93|515.93|522.03|516.03|521.93|515.93|0
1627053590000|2021-07-23 15:19:50|521.88|515.88|521.88|515.88|521.88|515.88|521.88|515.88|0
1627053600000|2021-07-23 15:20:00|521.89|515.89|521.88|515.88|521.93|515.93|521.88|515.88|0
1627053610000|2021-07-23 15:20:10|521.9|515.9|521.9|515.9|521.9|515.9|521.9|515.9|0
1627053620000|2021-07-23 15:20:20|521.91|515.91|521.92|515.92|521.92|515.92|521.91|515.91|0
1627053630000|2021-07-23 15:20:30|521.96|515.96|522.07|516.07|522.07|516.07|521.95|515.95|0
1627053640000|2021-07-23 15:20:40|522.09|516.09|522.03|516.03|522.09|516.09|522.03|516.03|0
1627053650000|2021-07-23 15:20:50|522.02|516.02|522.02|516.02|522.02|516.02|522.02|516.02|0
1627053660000|2021-07-23 15:21:00|522.01|516.01|522.05|516.05|522.05|516.05|522.01|516.01|0
1627053670000|2021-07-23 15:21:10|521.9|515.9|521.89|515.89|521.9|515.9|521.89|515.89|0
1627053680000|2021-07-23 15:21:20|521.88|515.88|521.94|515.94|521.95|515.95|521.88|515.88|0
1627053690000|2021-07-23 15:21:30|521.95|515.95|521.95|515.95|521.95|515.95|521.95|515.95|0
1627053700000|2021-07-23 15:21:40|522|516|521.95|515.95|522|516|521.95|515.95|0
1627053710000|2021-07-23 15:21:50|521.93|515.93|521.92|515.92|521.93|515.93|521.92|515.92|0
1627053730000|2021-07-23 15:22:10|521.93|515.93|521.93|515.93|521.94|515.94|521.93|515.93|0
1627053740000|2021-07-23 15:22:20|521.94|515.94|521.9|515.9|521.94|515.94|521.9|515.9|0
1627053750000|2021-07-23 15:22:30|521.91|515.91|521.86|515.86|521.91|515.91|521.85|515.85|0
1627053760000|2021-07-23 15:22:40|521.84|515.84|521.84|515.84|521.84|515.84|521.84|515.84|0
1627053770000|2021-07-23 15:22:50|521.85|515.85|521.84|515.84|521.85|515.85|521.84|515.84|0
1627053780000|2021-07-23 15:23:00|521.79|515.79|521.7|515.7|521.84|515.84|521.68|515.68|0
1627053790000|2021-07-23 15:23:10|521.69|515.69|521.66|515.66|521.69|515.69|521.66|515.66|0
1627053800000|2021-07-23 15:23:20|521.83|515.83|521.61|515.61|521.83|515.83|521.59|515.59|0
1627053810000|2021-07-23 15:23:30|521.63|515.63|521.89|515.89|521.89|515.89|521.57|515.57|0
1627053820000|2021-07-23 15:23:40|521.79|515.79|521.81|515.81|521.82|515.82|521.54|515.54|0
1627053830000|2021-07-23 15:23:50|521.78|515.78|521.77|515.77|521.78|515.78|521.77|515.77|0
1627053840000|2021-07-23 15:24:00|521.76|515.76|521.76|515.76|521.76|515.76|521.76|515.76|0
1627053850000|2021-07-23 15:24:10|521.78|515.78|521.82|515.82|521.82|515.82|521.77|515.77|0
1627053860000|2021-07-23 15:24:20|521.85|515.85|521.86|515.86|521.87|515.87|521.85|515.85|0
1627053870000|2021-07-23 15:24:30|521.84|515.84|521.87|515.87|521.87|515.87|521.83|515.83|0
1627053880000|2021-07-23 15:24:40|521.86|515.86|521.86|515.86|521.86|515.86|521.86|515.86|0
1627053890000|2021-07-23 15:24:50|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1627053900000|2021-07-23 15:25:00|521.79|515.79|521.81|515.81|521.85|515.85|521.79|515.79|0
1627053910000|2021-07-23 15:25:10|521.8|515.8|521.79|515.79|521.8|515.8|521.77|515.77|0
1627053920000|2021-07-23 15:25:20|521.8|515.8|521.74|515.74|521.81|515.81|521.74|515.74|0
1627053930000|2021-07-23 15:25:30|521.76|515.76|521.75|515.75|521.76|515.76|521.75|515.75|0
1627053940000|2021-07-23 15:25:40|521.74|515.74|521.74|515.74|521.74|515.74|521.74|515.74|0
1627053950000|2021-07-23 15:25:50|521.73|515.73|521.73|515.73|521.74|515.74|521.72|515.72|0
1627053970000|2021-07-23 15:26:10|521.72|515.72|521.7|515.7|521.72|515.72|521.7|515.7|0
1627053980000|2021-07-23 15:26:20|521.75|515.75|521.75|515.75|521.75|515.75|521.75|515.75|0
1627053990000|2021-07-23 15:26:30|521.77|515.77|521.77|515.77|521.77|515.77|521.77|515.77|0
1627054000000|2021-07-23 15:26:40|521.76|515.76|521.82|515.82|521.82|515.82|521.76|515.76|0
1627054010000|2021-07-23 15:26:50|521.81|515.81|521.84|515.84|521.84|515.84|521.81|515.81|0
1627054020000|2021-07-23 15:27:00|521.83|515.83|521.86|515.86|521.86|515.86|521.83|515.83|0
1627054040000|2021-07-23 15:27:20|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1627054050000|2021-07-23 15:27:30|521.86|515.86|521.97|515.97|521.97|515.97|521.84|515.84|0
1627054060000|2021-07-23 15:27:40|521.96|515.96|521.95|515.95|521.98|515.98|521.95|515.95|0
1627054080000|2021-07-23 15:28:00|521.97|515.97|521.97|515.97|521.98|515.98|521.97|515.97|0
1627054090000|2021-07-23 15:28:10|521.98|515.98|522.02|516.02|522.02|516.02|521.98|515.98|0
1627054110000|2021-07-23 15:28:30|522|516|522.06|516.06|522.06|516.06|522|516|0
1627054120000|2021-07-23 15:28:40|522.07|516.07|522.05|516.05|522.07|516.07|522.05|516.05|0
1627054130000|2021-07-23 15:28:50|522.1|516.1|522.28|516.28|522.29|516.29|522.1|516.1|0
1627054140000|2021-07-23 15:29:00|522.26|516.26|522.24|516.24|522.26|516.26|522.24|516.24|0
1627054150000|2021-07-23 15:29:10|522.23|516.23|522.23|516.23|522.23|516.23|522.23|516.23|0
1627054160000|2021-07-23 15:29:20|522.22|516.22|522.22|516.22|522.22|516.22|522.22|516.22|0
1627054170000|2021-07-23 15:29:30|522.23|516.23|522.25|516.25|522.25|516.25|522.22|516.22|0
1627054180000|2021-07-23 15:29:40|522.22|516.22|522.22|516.22|522.22|516.22|522.22|516.22|0
1627054190000|2021-07-23 15:29:50|522.21|516.21|522.21|516.21|522.24|516.24|522.2|516.2|0
1627054200000|2021-07-23 15:30:00|522.18|516.18|522.23|516.23|522.23|516.23|522.18|516.18|0
1627054210000|2021-07-23 15:30:10|522.44|516.44|522.42|516.42|522.44|516.44|522.42|516.42|0
1627054220000|2021-07-23 15:30:20|522.44|516.44|522.5|516.5|522.5|516.5|522.44|516.44|0
1627054230000|2021-07-23 15:30:30|522.49|516.49|522.6|516.6|522.86|516.86|522.49|516.49|0
1627054240000|2021-07-23 15:30:40|522.87|516.87|522.92|516.92|522.92|516.92|522.87|516.87|0
1627054250000|2021-07-23 15:30:50|522.84|516.84|522.85|516.85|522.86|516.86|522.84|516.84|0
1627054260000|2021-07-23 15:31:00|522.87|516.87|523.01|517.01|523.01|517.01|522.87|516.87|0
1627054270000|2021-07-23 15:31:10|523.02|517.02|522.97|516.97|523.07|517.07|522.97|516.97|0
1627054280000|2021-07-23 15:31:20|522.9|516.9|522.9|516.9|522.96|516.96|522.9|516.9|0
1627054290000|2021-07-23 15:31:30|522.98|516.98|523.01|517.01|523.01|517.01|522.98|516.98|0
1627054300000|2021-07-23 15:31:40|523|517|522.99|516.99|523.01|517.01|522.97|516.97|0
1627054310000|2021-07-23 15:31:50|522.96|516.96|522.99|516.99|523.03|517.03|522.96|516.96|0
1627054320000|2021-07-23 15:32:00|523|517|522.97|516.97|523|517|522.97|516.97|0
1627054330000|2021-07-23 15:32:10|522.95|516.95|522.93|516.93|522.98|516.98|522.93|516.93|0
1627054340000|2021-07-23 15:32:20|522.91|516.91|523.04|517.04|523.04|517.04|522.91|516.91|0
1627054350000|2021-07-23 15:32:30|523.02|517.02|523.08|517.08|523.08|517.08|523.02|517.02|0
1627054360000|2021-07-23 15:32:40|523.07|517.07|523.08|517.08|523.1|517.1|523.07|517.07|0
1627054370000|2021-07-23 15:32:50|523.07|517.07|523.07|517.07|523.07|517.07|523.07|517.07|0
1627054380000|2021-07-23 15:33:00|522.98|516.98|522.98|516.98|522.98|516.98|522.98|516.98|0
1627054390000|2021-07-23 15:33:10|522.93|516.93|522.93|516.93|522.93|516.93|522.92|516.92|0
1627054400000|2021-07-23 15:33:20|522.92|516.92|522.9|516.9|522.92|516.92|522.9|516.9|0
1627054410000|2021-07-23 15:33:30|522.89|516.89|522.89|516.89|522.89|516.89|522.89|516.89|0
1627054420000|2021-07-23 15:33:40|522.9|516.9|522.89|516.89|522.9|516.9|522.89|516.89|0
1627054430000|2021-07-23 15:33:50|522.84|516.84|522.81|516.81|522.84|516.84|522.81|516.81|0
1627054440000|2021-07-23 15:34:00|522.82|516.82|522.92|516.92|522.95|516.95|522.78|516.78|0
1627054450000|2021-07-23 15:34:10|522.94|516.94|522.97|516.97|522.97|516.97|522.91|516.91|0
1627054460000|2021-07-23 15:34:20|523.07|517.07|523.07|517.07|523.07|517.07|523.07|517.07|0
1627054470000|2021-07-23 15:34:30|523.03|517.03|523.03|517.03|523.05|517.05|523.03|517.03|0
1627054480000|2021-07-23 15:34:40|523.02|517.02|522.79|516.79|523.02|517.02|522.79|516.79|0
1627054490000|2021-07-23 15:34:50|522.8|516.8|522.8|516.8|522.83|516.83|522.77|516.77|0
1627054500000|2021-07-23 15:35:00|522.81|516.81|522.89|516.89|522.92|516.92|522.81|516.81|0
1627054510000|2021-07-23 15:35:10|522.88|516.88|522.86|516.86|522.9|516.9|522.83|516.83|0
1627054520000|2021-07-23 15:35:20|522.87|516.87|523.05|517.05|523.05|517.05|522.87|516.87|0
1627054530000|2021-07-23 15:35:30|523.04|517.04|523.02|517.02|523.07|517.07|522.99|516.99|0
1627054540000|2021-07-23 15:35:40|523.12|517.12|523.58|517.58|523.58|517.58|523.12|517.12|0
1627054550000|2021-07-23 15:35:50|523.55|517.55|523.74|517.74|523.74|517.74|523.45|517.45|0
1627054560000|2021-07-23 15:36:00|523.71|517.71|523.84|517.84|523.84|517.84|523.7|517.7|0
1627054570000|2021-07-23 15:36:10|523.86|517.86|523.81|517.81|523.86|517.86|523.8|517.8|0
1627054580000|2021-07-23 15:36:20|523.82|517.82|523.64|517.64|523.82|517.82|523.61|517.61|0
1627054590000|2021-07-23 15:36:30|523.63|517.63|523.64|517.64|523.64|517.64|523.63|517.63|0
1627054600000|2021-07-23 15:36:40|523.63|517.63|523.61|517.61|523.64|517.64|523.6|517.6|0
1627054610000|2021-07-23 15:36:50|523.6|517.6|523.53|517.53|523.61|517.61|523.53|517.53|0
1627054620000|2021-07-23 15:37:00|523.58|517.58|523.71|517.71|523.72|517.72|523.53|517.53|0
1627054630000|2021-07-23 15:37:10|523.75|517.75|523.76|517.76|523.77|517.77|523.75|517.75|0
1627054640000|2021-07-23 15:37:20|523.77|517.77|523.8|517.8|523.8|517.8|523.77|517.77|0
1627054650000|2021-07-23 15:37:30|523.81|517.81|523.86|517.86|523.88|517.88|523.8|517.8|0
1627054660000|2021-07-23 15:37:40|523.92|517.92|523.94|517.94|523.94|517.94|523.91|517.91|0
1627054670000|2021-07-23 15:37:50|523.93|517.93|523.91|517.91|523.96|517.96|523.91|517.91|0
1627054680000|2021-07-23 15:38:00|523.97|517.97|523.9|517.9|523.97|517.97|523.9|517.9|0
1627054690000|2021-07-23 15:38:10|523.92|517.92|523.95|517.95|523.95|517.95|523.92|517.92|0
1627054700000|2021-07-23 15:38:20|523.96|517.96|523.95|517.95|523.97|517.97|523.95|517.95|0
1627054710000|2021-07-23 15:38:30|523.93|517.93|523.92|517.92|523.93|517.93|523.92|517.92|0
1627054720000|2021-07-23 15:38:40|523.98|517.98|523.93|517.93|523.98|517.98|523.93|517.93|0
1627054730000|2021-07-23 15:38:50|523.94|517.94|523.96|517.96|523.96|517.96|523.93|517.93|0
1627054740000|2021-07-23 15:39:00|523.93|517.93|524.01|518.01|524.01|518.01|523.93|517.93|0
1627054750000|2021-07-23 15:39:10|524|518|524.04|518.04|524.04|518.04|523.99|517.99|0
1627054760000|2021-07-23 15:39:20|524.05|518.05|524.22|518.22|524.22|518.22|524.05|518.05|0
1627054770000|2021-07-23 15:39:30|524.17|518.17|524.17|518.17|524.22|518.22|524.16|518.16|0
1627054780000|2021-07-23 15:39:40|524.16|518.16|524.18|518.18|524.18|518.18|524.16|518.16|0
1627054790000|2021-07-23 15:39:50|524.27|518.27|524.23|518.23|524.27|518.27|524.23|518.23|0
1627054800000|2021-07-23 15:40:00|524.22|518.22|524.29|518.29|524.34|518.34|524.22|518.22|0
1627054810000|2021-07-23 15:40:10|524.3|518.3|524.26|518.26|524.32|518.32|524.26|518.26|0
1627054820000|2021-07-23 15:40:20|524.04|518.04|524.04|518.04|524.04|518.04|524.04|518.04|0
1627054830000|2021-07-23 15:40:30|524.06|518.06|524.03|518.03|524.06|518.06|524.01|518.01|0
1627054840000|2021-07-23 15:40:40|524.1|518.1|524.05|518.05|524.1|518.1|524.05|518.05|0
1627054850000|2021-07-23 15:40:50|524.04|518.04|524.11|518.11|524.12|518.12|524.04|518.04|0
1627054860000|2021-07-23 15:41:00|524.06|518.06|524.09|518.09|524.09|518.09|524.05|518.05|0
1627054870000|2021-07-23 15:41:10|524.08|518.08|523.98|517.98|524.08|518.08|523.98|517.98|0
1627054880000|2021-07-23 15:41:20|524|518|523.97|517.97|524|518|523.97|517.97|0
1627054890000|2021-07-23 15:41:30|523.95|517.95|523.83|517.83|523.95|517.95|523.83|517.83|0
1627054900000|2021-07-23 15:41:40|523.82|517.82|523.82|517.82|523.9|517.9|523.82|517.82|0
1627054910000|2021-07-23 15:41:50|523.83|517.83|523.83|517.83|523.83|517.83|523.83|517.83|0
1627054920000|2021-07-23 15:42:00|523.85|517.85|523.74|517.74|523.86|517.86|523.74|517.74|0
1627054930000|2021-07-23 15:42:10|523.73|517.73|523.73|517.73|523.74|517.74|523.73|517.73|0
1627054940000|2021-07-23 15:42:20|523.7|517.7|523.69|517.69|523.7|517.7|523.69|517.69|0
1627054950000|2021-07-23 15:42:30|523.57|517.57|523.55|517.55|523.57|517.57|523.55|517.55|0
1627054960000|2021-07-23 15:42:40|523.61|517.61|523.58|517.58|523.64|517.64|523.58|517.58|0
1627054970000|2021-07-23 15:42:50|523.55|517.55|523.63|517.63|523.66|517.66|523.55|517.55|0
1627054980000|2021-07-23 15:43:00|523.65|517.65|523.66|517.66|523.67|517.67|523.65|517.65|0
1627054990000|2021-07-23 15:43:10|523.65|517.65|523.69|517.69|523.71|517.71|523.65|517.65|0
1627055000000|2021-07-23 15:43:20|523.68|517.68|523.61|517.61|523.69|517.69|523.61|517.61|0
1627055010000|2021-07-23 15:43:30|523.57|517.57|523.51|517.51|523.57|517.57|523.5|517.5|0
1627055020000|2021-07-23 15:43:40|523.44|517.44|523.44|517.44|523.44|517.44|523.44|517.44|0
1627055030000|2021-07-23 15:43:50|523.29|517.29|523.34|517.34|523.34|517.34|523.29|517.29|0
1627055040000|2021-07-23 15:44:00|523.37|517.37|523.34|517.34|523.38|517.38|523.34|517.34|0
1627055050000|2021-07-23 15:44:10|523.33|517.33|523.11|517.11|523.33|517.33|523.1|517.1|0
1627055060000|2021-07-23 15:44:20|523.09|517.09|523.09|517.09|523.09|517.09|523.09|517.09|0
1627055070000|2021-07-23 15:44:30|523.05|517.05|523.06|517.06|523.09|517.09|523.05|517.05|0
1627055080000|2021-07-23 15:44:40|523.04|517.04|523.02|517.02|523.04|517.04|522.99|516.99|0
1627055090000|2021-07-23 15:44:50|522.99|516.99|523.05|517.05|523.09|517.09|522.99|516.99|0
1627055100000|2021-07-23 15:45:00|523.06|517.06|523.05|517.05|523.07|517.07|523.05|517.05|0
1627055110000|2021-07-23 15:45:10|523|517|522.6|516.6|523|517|522.6|516.6|0
1627055120000|2021-07-23 15:45:20|522.5|516.5|522.36|516.36|522.5|516.5|522.36|516.36|0
1627055130000|2021-07-23 15:45:30|522.34|516.34|522.28|516.28|522.34|516.34|522.27|516.27|0
1627055140000|2021-07-23 15:45:40|522.22|516.22|522.2|516.2|522.22|516.22|522.2|516.2|0
1627055160000|2021-07-23 15:46:00|522.13|516.13|522.13|516.13|522.15|516.15|522.13|516.13|0
1627055170000|2021-07-23 15:46:10|522.14|516.14|522.2|516.2|522.2|516.2|522.13|516.13|0
1627055180000|2021-07-23 15:46:20|522.21|516.21|521.93|515.93|522.21|516.21|521.93|515.93|0
1627055190000|2021-07-23 15:46:30|521.95|515.95|521.96|515.96|521.96|515.96|521.94|515.94|0
1627055200000|2021-07-23 15:46:40|521.97|515.97|521.97|515.97|521.98|515.98|521.97|515.97|0
1627055210000|2021-07-23 15:46:50|521.93|515.93|521.93|515.93|521.93|515.93|521.93|515.93|0
1627055220000|2021-07-23 15:47:00|521.92|515.92|521.78|515.78|521.93|515.93|521.75|515.75|0
1627055230000|2021-07-23 15:47:10|521.7|515.7|521.75|515.75|521.75|515.75|521.7|515.7|0
1627055240000|2021-07-23 15:47:20|521.78|515.78|521.8|515.8|521.8|515.8|521.77|515.77|0
1627055250000|2021-07-23 15:47:30|521.77|515.77|521.75|515.75|521.77|515.77|521.75|515.75|0
1627055260000|2021-07-23 15:47:40|521.73|515.73|521.82|515.82|521.82|515.82|521.72|515.72|0
1627055270000|2021-07-23 15:47:50|521.81|515.81|521.8|515.8|521.82|515.82|521.8|515.8|0
1627055280000|2021-07-23 15:48:00|521.81|515.81|521.8|515.8|521.82|515.82|521.79|515.79|0
1627055290000|2021-07-23 15:48:10|521.82|515.82|521.77|515.77|521.82|515.82|521.77|515.77|0
1627055300000|2021-07-23 15:48:20|521.8|515.8|521.77|515.77|521.8|515.8|521.76|515.76|0
1627055310000|2021-07-23 15:48:30|521.76|515.76|521.74|515.74|521.76|515.76|521.74|515.74|0
1627055320000|2021-07-23 15:48:40|521.71|515.71|521.72|515.72|521.72|515.72|521.71|515.71|0
1627055330000|2021-07-23 15:48:50|521.73|515.73|521.73|515.73|521.73|515.73|521.73|515.73|0
1627055340000|2021-07-23 15:49:00|521.74|515.74|521.72|515.72|521.77|515.77|521.72|515.72|0
1627055350000|2021-07-23 15:49:10|521.73|515.73|521.73|515.73|521.73|515.73|521.73|515.73|0
1627055360000|2021-07-23 15:49:20|521.72|515.72|521.74|515.74|521.74|515.74|521.72|515.72|0
1627055370000|2021-07-23 15:49:30|521.77|515.77|521.77|515.77|521.77|515.77|521.77|515.77|0
1627055380000|2021-07-23 15:49:40|521.76|515.76|521.73|515.73|521.81|515.81|521.71|515.71|0
1627055390000|2021-07-23 15:49:50|521.72|515.72|521.64|515.64|521.72|515.72|521.62|515.62|0
1627055400000|2021-07-23 15:50:00|521.65|515.65|521.67|515.67|521.69|515.69|521.65|515.65|0
1627055410000|2021-07-23 15:50:10|521.69|515.69|521.73|515.73|521.75|515.75|521.69|515.69|0
1627055420000|2021-07-23 15:50:20|521.72|515.72|521.67|515.67|521.72|515.72|521.67|515.67|0
1627055430000|2021-07-23 15:50:30|521.66|515.66|521.61|515.61|521.66|515.66|521.61|515.61|0
1627055440000|2021-07-23 15:50:40|521.59|515.59|521.57|515.57|521.59|515.59|521.56|515.56|0
1627055450000|2021-07-23 15:50:50|521.59|515.59|521.61|515.61|521.61|515.61|521.59|515.59|0
1627055460000|2021-07-23 15:51:00|521.62|515.62|521.62|515.62|521.62|515.62|521.62|515.62|0
1627055470000|2021-07-23 15:51:10|521.6|515.6|521.6|515.6|521.61|515.61|521.58|515.58|0
1627055480000|2021-07-23 15:51:20|521.58|515.58|521.58|515.58|521.58|515.58|521.58|515.58|0
1627055490000|2021-07-23 15:51:30|521.57|515.57|521.58|515.58|521.58|515.58|521.57|515.57|0
1627055510000|2021-07-23 15:51:50|521.59|515.59|521.58|515.58|521.59|515.59|521.58|515.58|0
1627055530000|2021-07-23 15:52:10|521.59|515.59|521.75|515.75|521.75|515.75|521.59|515.59|0
1627055540000|2021-07-23 15:52:20|521.71|515.71|521.7|515.7|521.71|515.71|521.7|515.7|0
1627055550000|2021-07-23 15:52:30|521.68|515.68|521.68|515.68|521.68|515.68|521.66|515.66|0
1627055560000|2021-07-23 15:52:40|521.69|515.69|521.7|515.7|521.7|515.7|521.69|515.69|0
1627055570000|2021-07-23 15:52:50|521.68|515.68|521.72|515.72|521.74|515.74|521.68|515.68|0
1627055580000|2021-07-23 15:53:00|521.74|515.74|521.74|515.74|521.76|515.76|521.7|515.7|0
1627055590000|2021-07-23 15:53:10|521.73|515.73|521.74|515.74|521.76|515.76|521.73|515.73|0
1627055600000|2021-07-23 15:53:20|521.69|515.69|521.76|515.76|521.76|515.76|521.69|515.69|0
1627055620000|2021-07-23 15:53:40|521.75|515.75|521.76|515.76|521.76|515.76|521.74|515.74|0
1627055630000|2021-07-23 15:53:50|521.75|515.75|521.73|515.73|521.75|515.75|521.73|515.73|0
1627055640000|2021-07-23 15:54:00|521.74|515.74|521.65|515.65|521.74|515.74|521.65|515.65|0
1627055650000|2021-07-23 15:54:10|521.69|515.69|521.71|515.71|521.71|515.71|521.68|515.68|0
1627055660000|2021-07-23 15:54:20|521.72|515.72|521.75|515.75|521.75|515.75|521.72|515.72|0
1627055670000|2021-07-23 15:54:30|521.74|515.74|521.75|515.75|521.76|515.76|521.74|515.74|0
1627055680000|2021-07-23 15:54:40|521.71|515.71|521.83|515.83|521.83|515.83|521.71|515.71|0
1627055690000|2021-07-23 15:54:50|521.97|515.97|521.97|515.97|521.97|515.97|521.83|515.83|0
1627055700000|2021-07-23 15:55:00|521.94|515.94|521.84|515.84|521.95|515.95|521.84|515.84|0
1627055710000|2021-07-23 15:55:10|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1627055720000|2021-07-23 15:55:20|521.84|515.84|521.9|515.9|521.9|515.9|521.84|515.84|0
1627055730000|2021-07-23 15:55:30|521.91|515.91|522.02|516.02|522.03|516.03|521.91|515.91|0
1627055740000|2021-07-23 15:55:40|522.03|516.03|522.01|516.01|522.08|516.08|522.01|516.01|0
1627055750000|2021-07-23 15:55:50|521.99|515.99|521.93|515.93|522.02|516.02|521.93|515.93|0
1627055760000|2021-07-23 15:56:00|521.94|515.94|521.97|515.97|521.98|515.98|521.94|515.94|0
1627055770000|2021-07-23 15:56:10|521.96|515.96|521.96|515.96|521.97|515.97|521.96|515.96|0
1627055780000|2021-07-23 15:56:20|521.91|515.91|521.83|515.83|521.97|515.97|521.8|515.8|0
1627055790000|2021-07-23 15:56:30|521.85|515.85|521.66|515.66|521.88|515.88|521.65|515.65|0
1627055800000|2021-07-23 15:56:40|521.65|515.65|521.65|515.65|521.65|515.65|521.64|515.64|0
1627055810000|2021-07-23 15:56:50|521.64|515.64|521.65|515.65|521.65|515.65|521.64|515.64|0
1627055820000|2021-07-23 15:57:00|521.66|515.66|521.75|515.75|521.76|515.76|521.66|515.66|0
1627055830000|2021-07-23 15:57:10|521.77|515.77|521.55|515.55|521.77|515.77|521.55|515.55|0
1627055840000|2021-07-23 15:57:20|521.57|515.57|521.56|515.56|521.58|515.58|521.56|515.56|0
1627055850000|2021-07-23 15:57:30|521.55|515.55|521.58|515.58|521.58|515.58|521.55|515.55|0
1627055860000|2021-07-23 15:57:40|521.6|515.6|521.6|515.6|521.6|515.6|521.6|515.6|0
1627055870000|2021-07-23 15:57:50|521.64|515.64|521.65|515.65|521.67|515.67|521.64|515.64|0
1627055880000|2021-07-23 15:58:00|521.66|515.66|521.77|515.77|521.77|515.77|521.66|515.66|0
1627055890000|2021-07-23 15:58:10|521.76|515.76|521.76|515.76|521.79|515.79|521.76|515.76|0
1627055900000|2021-07-23 15:58:20|521.77|515.77|521.76|515.76|521.77|515.77|521.73|515.73|0
1627055910000|2021-07-23 15:58:30|521.77|515.77|521.74|515.74|521.77|515.77|521.74|515.74|0
1627055920000|2021-07-23 15:58:40|521.75|515.75|521.77|515.77|521.82|515.82|521.75|515.75|0
1627055930000|2021-07-23 15:58:50|521.73|515.73|521.69|515.69|521.73|515.73|521.69|515.69|0
1627055940000|2021-07-23 15:59:00|521.67|515.67|521.67|515.67|521.67|515.67|521.66|515.66|0
1627055950000|2021-07-23 15:59:10|521.72|515.72|521.72|515.72|521.73|515.73|521.71|515.71|0
1627055960000|2021-07-23 15:59:20|521.71|515.71|521.62|515.62|521.71|515.71|521.62|515.62|0
1627055970000|2021-07-23 15:59:30|521.65|515.65|521.6|515.6|521.66|515.66|521.6|515.6|0
1627055980000|2021-07-23 15:59:40|521.61|515.61|521.62|515.62|521.62|515.62|521.61|515.61|0
1627055990000|2021-07-23 15:59:50|521.67|515.67|521.62|515.62|521.67|515.67|521.62|515.62|0
1627056000000|2021-07-23 16:00:00|521.64|515.64|521.51|515.51|521.65|515.65|521.51|515.51|0
1627056010000|2021-07-23 16:00:10|521.52|515.52|521.55|515.55|521.55|515.55|521.44|515.44|0
1627056020000|2021-07-23 16:00:20|521.46|515.46|521.5|515.5|521.5|515.5|521.44|515.44|0
1627056030000|2021-07-23 16:00:30|521.44|515.44|521.52|515.52|521.53|515.53|521.44|515.44|0
1627056040000|2021-07-23 16:00:40|521.46|515.46|521.39|515.39|521.5|515.5|521.37|515.37|0
1627056050000|2021-07-23 16:00:50|521.37|515.37|521.37|515.37|521.39|515.39|521.36|515.36|0
1627056060000|2021-07-23 16:01:00|521.38|515.38|521.32|515.32|521.38|515.38|521.32|515.32|0
1627056070000|2021-07-23 16:01:10|521.34|515.34|521.41|515.41|521.41|515.41|521.34|515.34|0
1627056080000|2021-07-23 16:01:20|521.4|515.4|521.37|515.37|521.4|515.4|521.35|515.35|0
1627056090000|2021-07-23 16:01:30|521.39|515.39|521.4|515.4|521.4|515.4|521.37|515.37|0
1627056100000|2021-07-23 16:01:40|521.35|515.35|521.28|515.28|521.4|515.4|521.24|515.24|0
1627056110000|2021-07-23 16:01:50|521.27|515.27|521.3|515.3|521.3|515.3|521.27|515.27|0
1627056120000|2021-07-23 16:02:00|521.29|515.29|521.18|515.18|521.29|515.29|521.18|515.18|0
1627056130000|2021-07-23 16:02:10|521.19|515.19|521.22|515.22|521.22|515.22|521.19|515.19|0
1627056140000|2021-07-23 16:02:20|521.23|515.23|521.29|515.29|521.29|515.29|521.22|515.22|0
1627056150000|2021-07-23 16:02:30|521.43|515.43|521.42|515.42|521.47|515.47|521.42|515.42|0
1627056160000|2021-07-23 16:02:40|521.41|515.41|521.43|515.43|521.43|515.43|521.41|515.41|0
1627056170000|2021-07-23 16:02:50|521.41|515.41|521.47|515.47|521.47|515.47|521.41|515.41|0
1627056180000|2021-07-23 16:03:00|521.48|515.48|521.52|515.52|521.52|515.52|521.47|515.47|0
1627056190000|2021-07-23 16:03:10|521.53|515.53|521.53|515.53|521.53|515.53|521.53|515.53|0
1627056200000|2021-07-23 16:03:20|521.52|515.52|521.53|515.53|521.53|515.53|521.52|515.52|0
1627056210000|2021-07-23 16:03:30|521.52|515.52|521.52|515.52|521.53|515.53|521.5|515.5|0
1627056220000|2021-07-23 16:03:40|521.5|515.5|521.51|515.51|521.52|515.52|521.5|515.5|0
1627056230000|2021-07-23 16:03:50|521.49|515.49|521.46|515.46|521.49|515.49|521.46|515.46|0
1627056240000|2021-07-23 16:04:00|521.45|515.45|521.42|515.42|521.45|515.45|521.42|515.42|0
1627056250000|2021-07-23 16:04:10|521.39|515.39|521.34|515.34|521.39|515.39|521.34|515.34|0
1627056260000|2021-07-23 16:04:20|521.32|515.32|521.32|515.32|521.32|515.32|521.32|515.32|0
1627056270000|2021-07-23 16:04:30|521.27|515.27|521.09|515.09|521.28|515.28|521.09|515.09|0
1627056280000|2021-07-23 16:04:40|521.1|515.1|521.15|515.15|521.15|515.15|521.1|515.1|0
1627056290000|2021-07-23 16:04:50|521.16|515.16|521.19|515.19|521.19|515.19|521.16|515.16|0
1627056300000|2021-07-23 16:05:00|521.2|515.2|521.18|515.18|521.2|515.2|521.16|515.16|0
1627056310000|2021-07-23 16:05:10|521.16|515.16|521.14|515.14|521.16|515.16|521.14|515.14|0
1627056320000|2021-07-23 16:05:20|521.15|515.15|521.17|515.17|521.17|515.17|521.15|515.15|0
1627056330000|2021-07-23 16:05:30|521.16|515.16|521.18|515.18|521.18|515.18|521.16|515.16|0
1627056340000|2021-07-23 16:05:40|521.19|515.19|521.19|515.19|521.19|515.19|521.18|515.18|0
1627056350000|2021-07-23 16:05:50|521.18|515.18|521.19|515.19|521.19|515.19|521.18|515.18|0
1627056360000|2021-07-23 16:06:00|521.16|515.16|521.11|515.11|521.17|515.17|521.11|515.11|0
1627056370000|2021-07-23 16:06:10|521.16|515.16|521.16|515.16|521.16|515.16|521.11|515.11|0
1627056380000|2021-07-23 16:06:20|521.15|515.15|521.14|515.14|521.15|515.15|521.08|515.08|0
1627056390000|2021-07-23 16:06:30|521.13|515.13|521.14|515.14|521.18|515.18|521.13|515.13|0
1627056400000|2021-07-23 16:06:40|521.13|515.13|521.12|515.12|521.13|515.13|521.11|515.11|0
1627056410000|2021-07-23 16:06:50|521.11|515.11|521.02|515.02|521.11|515.11|521.02|515.02|0
1627056420000|2021-07-23 16:07:00|521.01|515.01|521.03|515.03|521.03|515.03|521.01|515.01|0
1627056440000|2021-07-23 16:07:20|521.04|515.04|521.07|515.07|521.07|515.07|521.04|515.04|0
1627056450000|2021-07-23 16:07:30|520.95|514.95|520.91|514.91|520.97|514.97|520.91|514.91|0
1627056460000|2021-07-23 16:07:40|520.85|514.85|520.9|514.9|520.93|514.93|520.85|514.85|0
1627056470000|2021-07-23 16:07:50|520.93|514.93|520.93|514.93|520.93|514.93|520.93|514.93|0
1627056480000|2021-07-23 16:08:00|520.95|514.95|520.95|514.95|520.95|514.95|520.93|514.93|0
1627056500000|2021-07-23 16:08:20|521|515|520.91|514.91|521|515|520.91|514.91|0
1627056510000|2021-07-23 16:08:30|521|515|520.95|514.95|521.02|515.02|520.91|514.91|0
1627056520000|2021-07-23 16:08:40|520.91|514.91|521.02|515.02|521.02|515.02|520.91|514.91|0
1627056530000|2021-07-23 16:08:50|521.01|515.01|520.98|514.98|521.01|515.01|520.98|514.98|0
1627056540000|2021-07-23 16:09:00|521.01|515.01|521.02|515.02|521.02|515.02|521.01|515.01|0
1627056550000|2021-07-23 16:09:10|521.03|515.03|521.03|515.03|521.03|515.03|521.02|515.02|0
1627056560000|2021-07-23 16:09:20|521.02|515.02|520.95|514.95|521.02|515.02|520.95|514.95|0
1627056570000|2021-07-23 16:09:30|521.04|515.04|520.96|514.96|521.16|515.16|520.96|514.96|0
1627056580000|2021-07-23 16:09:40|521.15|515.15|521.16|515.16|521.16|515.16|521.12|515.12|0
1627056600000|2021-07-23 16:10:00|521.13|515.13|521.24|515.24|521.24|515.24|521.11|515.11|0
1627056610000|2021-07-23 16:10:10|521.23|515.23|521.24|515.24|521.24|515.24|521.21|515.21|0
1627056620000|2021-07-23 16:10:20|521.21|515.21|521.27|515.27|521.27|515.27|521.21|515.21|0
1627056630000|2021-07-23 16:10:30|521.31|515.31|521.32|515.32|521.32|515.32|521.31|515.31|0
1627056640000|2021-07-23 16:10:40|521.47|515.47|521.48|515.48|521.48|515.48|521.32|515.32|0
1627056650000|2021-07-23 16:10:50|521.32|515.32|521.28|515.28|521.47|515.47|521.12|515.12|0
1627056660000|2021-07-23 16:11:00|521.29|515.29|521.31|515.31|521.44|515.44|521.15|515.15|0
1627056670000|2021-07-23 16:11:10|521.53|515.53|521.42|515.42|521.53|515.53|521.15|515.15|0
1627056690000|2021-07-23 16:11:30|521.37|515.37|521.45|515.45|521.45|515.45|521.37|515.37|0
1627056700000|2021-07-23 16:11:40|521.43|515.43|521.4|515.4|521.45|515.45|521.39|515.39|0
1627056710000|2021-07-23 16:11:50|521.41|515.41|521.41|515.41|521.42|515.42|521.41|515.41|0
1627056720000|2021-07-23 16:12:00|521.38|515.38|521.42|515.42|521.42|515.42|521.38|515.38|0
1627056730000|2021-07-23 16:12:10|521.39|515.39|521.4|515.4|521.43|515.43|521.38|515.38|0
1627056740000|2021-07-23 16:12:20|521.43|515.43|521.46|515.46|521.46|515.46|521.4|515.4|0
1627056760000|2021-07-23 16:12:40|521.47|515.47|521.48|515.48|521.48|515.48|521.47|515.47|0
1627056770000|2021-07-23 16:12:50|521.47|515.47|521.49|515.49|521.49|515.49|521.47|515.47|0
1627056790000|2021-07-23 16:13:10|521.53|515.53|521.53|515.53|521.54|515.54|521.49|515.49|0
1627056800000|2021-07-23 16:13:20|521.54|515.54|521.5|515.5|521.54|515.54|521.47|515.47|0
1627056810000|2021-07-23 16:13:30|521.47|515.47|521.5|515.5|521.5|515.5|521.47|515.47|0
1627056820000|2021-07-23 16:13:40|521.49|515.49|521.48|515.48|521.49|515.49|521.47|515.47|0
1627056830000|2021-07-23 16:13:50|521.5|515.5|521.53|515.53|521.53|515.53|521.5|515.5|0
1627056840000|2021-07-23 16:14:00|521.52|515.52|521.5|515.5|521.53|515.53|521.5|515.5|0
1627056850000|2021-07-23 16:14:10|521.51|515.51|521.37|515.37|521.51|515.51|521.36|515.36|0
1627056860000|2021-07-23 16:14:20|521.38|515.38|521.38|515.38|521.39|515.39|521.34|515.34|0
1627056870000|2021-07-23 16:14:30|521.42|515.42|521.39|515.39|521.42|515.42|521.38|515.38|0
1627056880000|2021-07-23 16:14:40|521.43|515.43|521.43|515.43|521.43|515.43|521.43|515.43|0
1627056890000|2021-07-23 16:14:50|521.55|515.55|521.55|515.55|521.55|515.55|521.43|515.43|0
1627056900000|2021-07-23 16:15:00|521.54|515.54|521.58|515.58|521.58|515.58|521.53|515.53|0
1627056910000|2021-07-23 16:15:10|521.56|515.56|521.55|515.55|521.57|515.57|521.55|515.55|0
1627056920000|2021-07-23 16:15:20|521.56|515.56|521.56|515.56|521.57|515.57|521.56|515.56|0
1627056940000|2021-07-23 16:15:40|521.57|515.57|521.57|515.57|521.58|515.58|521.57|515.57|0
1627056950000|2021-07-23 16:15:50|521.58|515.58|521.57|515.57|521.58|515.58|521.49|515.49|0
1627056960000|2021-07-23 16:16:00|521.52|515.52|521.52|515.52|521.58|515.58|521.52|515.52|0
1627056970000|2021-07-23 16:16:10|521.56|515.56|521.56|515.56|521.56|515.56|521.56|515.56|0
1627056980000|2021-07-23 16:16:20|521.57|515.57|521.59|515.59|521.59|515.59|521.56|515.56|0
1627056990000|2021-07-23 16:16:30|521.62|515.62|521.59|515.59|521.63|515.63|521.59|515.59|0
1627057000000|2021-07-23 16:16:40|521.6|515.6|521.62|515.62|521.63|515.63|521.57|515.57|0
1627057010000|2021-07-23 16:16:50|521.58|515.58|521.61|515.61|521.64|515.64|521.58|515.58|0
1627057020000|2021-07-23 16:17:00|521.65|515.65|521.66|515.66|521.66|515.66|521.6|515.6|0
1627057030000|2021-07-23 16:17:10|521.7|515.7|521.71|515.71|521.71|515.71|521.7|515.7|0
1627057040000|2021-07-23 16:17:20|521.74|515.74|521.75|515.75|521.95|515.95|521.74|515.74|0
1627057050000|2021-07-23 16:17:30|521.74|515.74|521.84|515.84|521.98|515.98|521.74|515.74|0
1627057060000|2021-07-23 16:17:40|521.99|515.99|521.79|515.79|522.01|516.01|521.79|515.79|0
1627057070000|2021-07-23 16:17:50|521.84|515.84|522.03|516.03|522.06|516.06|521.84|515.84|0
1627057080000|2021-07-23 16:18:00|522.04|516.04|522.05|516.05|522.05|516.05|522.03|516.03|0
1627057090000|2021-07-23 16:18:10|522.04|516.04|522.05|516.05|522.06|516.06|522.03|516.03|0
1627057100000|2021-07-23 16:18:20|522.03|516.03|522.02|516.02|522.04|516.04|522.02|516.02|0
1627057110000|2021-07-23 16:18:30|522.01|516.01|522.01|516.01|522.02|516.02|522.01|516.01|0
1627057120000|2021-07-23 16:18:40|521.99|515.99|521.95|515.95|521.99|515.99|521.95|515.95|0
1627057140000|2021-07-23 16:19:00|521.94|515.94|521.93|515.93|521.94|515.94|521.93|515.93|0
1627057150000|2021-07-23 16:19:10|521.96|515.96|521.98|515.98|521.98|515.98|521.96|515.96|0
1627057160000|2021-07-23 16:19:20|522|516|522|516|522|516|522|516|0
1627057170000|2021-07-23 16:19:30|521.98|515.98|521.99|515.99|521.99|515.99|521.98|515.98|0
1627057180000|2021-07-23 16:19:40|521.96|515.96|522.1|516.1|522.1|516.1|521.96|515.96|0
1627057190000|2021-07-23 16:19:50|522.01|516.01|522.12|516.12|522.12|516.12|522.01|516.01|0
1627057200000|2021-07-23 16:20:00|522.17|516.17|522.19|516.19|522.19|516.19|522.12|516.12|0
1627057210000|2021-07-23 16:20:10|522.22|516.22|522.22|516.22|522.22|516.22|522.22|516.22|0
1627057220000|2021-07-23 16:20:20|522.19|516.19|522.19|516.19|522.2|516.2|522.19|516.19|0
1627057230000|2021-07-23 16:20:30|522.2|516.2|522.21|516.21|522.21|516.21|522.19|516.19|0
1627057240000|2021-07-23 16:20:40|522.26|516.26|522.22|516.22|522.26|516.26|522.21|516.21|0
1627057250000|2021-07-23 16:20:50|522.21|516.21|522.2|516.2|522.26|516.26|522.18|516.18|0
1627057260000|2021-07-23 16:21:00|522.22|516.22|522.21|516.21|522.23|516.23|522.19|516.19|0
1627057270000|2021-07-23 16:21:10|522.23|516.23|522.21|516.21|522.24|516.24|522.17|516.17|0
1627057280000|2021-07-23 16:21:20|522.17|516.17|522.15|516.15|522.21|516.21|522.15|516.15|0
1627057290000|2021-07-23 16:21:30|522.19|516.19|522.19|516.19|522.2|516.2|522.12|516.12|0
1627057300000|2021-07-23 16:21:40|522.17|516.17|522.18|516.18|522.18|516.18|522.17|516.17|0
1627057310000|2021-07-23 16:21:50|522.19|516.19|522.2|516.2|522.24|516.24|522.15|516.15|0
1627057320000|2021-07-23 16:22:00|522.21|516.21|522.22|516.22|522.22|516.22|522.21|516.21|0
1627057330000|2021-07-23 16:22:10|522.21|516.21|522.2|516.2|522.22|516.22|522.2|516.2|0
1627057340000|2021-07-23 16:22:20|522.22|516.22|522.22|516.22|522.22|516.22|522.22|516.22|0
1627057370000|2021-07-23 16:22:50|522.23|516.23|522.22|516.22|522.24|516.24|522.22|516.22|0
1627057380000|2021-07-23 16:23:00|522.24|516.24|522.16|516.16|522.26|516.26|522.15|516.15|0
1627057390000|2021-07-23 16:23:10|522.15|516.15|522.22|516.22|522.26|516.26|522.15|516.15|0
1627057400000|2021-07-23 16:23:20|522.21|516.21|522.24|516.24|522.24|516.24|522.16|516.16|0
1627057410000|2021-07-23 16:23:30|522.29|516.29|522.16|516.16|522.29|516.29|522.16|516.16|0
1627057420000|2021-07-23 16:23:40|522.11|516.11|522.21|516.21|522.25|516.25|522.11|516.11|0
1627057430000|2021-07-23 16:23:50|522.25|516.25|522.25|516.25|522.25|516.25|522.2|516.2|0
1627057440000|2021-07-23 16:24:00|522.21|516.21|522.16|516.16|522.25|516.25|522.16|516.16|0
1627057450000|2021-07-23 16:24:10|522.12|516.12|522.14|516.14|522.15|516.15|522.12|516.12|0
1627057460000|2021-07-23 16:24:20|522.19|516.19|522.21|516.21|522.21|516.21|522.16|516.16|0
1627057470000|2021-07-23 16:24:30|522.2|516.2|522.21|516.21|522.21|516.21|522.2|516.2|0
1627057480000|2021-07-23 16:24:40|522.19|516.19|522.1|516.1|522.22|516.22|522.1|516.1|0
1627057490000|2021-07-23 16:24:50|522.15|516.15|522.11|516.11|522.15|516.15|522.1|516.1|0
1627057500000|2021-07-23 16:25:00|522.12|516.12|522.2|516.2|522.2|516.2|522.11|516.11|0
1627057510000|2021-07-23 16:25:10|522.11|516.11|522.07|516.07|522.2|516.2|522.07|516.07|0
1627057520000|2021-07-23 16:25:20|522.14|516.14|522.14|516.14|522.14|516.14|522.13|516.13|0
1627057530000|2021-07-23 16:25:30|522.15|516.15|522.12|516.12|522.15|516.15|522.12|516.12|0
1627057540000|2021-07-23 16:25:40|522.1|516.1|522.08|516.08|522.1|516.1|522.04|516.04|0
1627057550000|2021-07-23 16:25:50|522.03|516.03|522.03|516.03|522.08|516.08|522.03|516.03|0
1627057580000|2021-07-23 16:26:20|522.04|516.04|522.08|516.08|522.08|516.08|522.04|516.04|0
1627057590000|2021-07-23 16:26:30|522.09|516.09|522.12|516.12|522.14|516.14|522.08|516.08|0
1627057600000|2021-07-23 16:26:40|522.06|516.06|522.11|516.11|522.12|516.12|522.02|516.02|0
1627057610000|2021-07-23 16:26:50|522.08|516.08|522.1|516.1|522.1|516.1|522.02|516.02|0
1627057630000|2021-07-23 16:27:10|522.11|516.11|522.14|516.14|522.19|516.19|522.11|516.11|0
1627057640000|2021-07-23 16:27:20|522.18|516.18|522.18|516.18|522.18|516.18|522.13|516.13|0
1627057650000|2021-07-23 16:27:30|522.16|516.16|522.3|516.3|522.3|516.3|522.16|516.16|0
1627057660000|2021-07-23 16:27:40|522.25|516.25|522.3|516.3|522.3|516.3|522.25|516.25|0
1627057670000|2021-07-23 16:27:50|522.28|516.28|522.29|516.29|522.29|516.29|522.26|516.26|0
1627057680000|2021-07-23 16:28:00|522.3|516.3|522.29|516.29|522.31|516.31|522.29|516.29|0
1627057690000|2021-07-23 16:28:10|522.3|516.3|522.31|516.31|522.31|516.31|522.28|516.28|0
1627057700000|2021-07-23 16:28:20|522.32|516.32|522.33|516.33|522.34|516.34|522.31|516.31|0
1627057710000|2021-07-23 16:28:30|522.32|516.32|522.26|516.26|522.33|516.33|522.26|516.26|0
1627057720000|2021-07-23 16:28:40|522.25|516.25|522.35|516.35|522.35|516.35|522.25|516.25|0
1627057730000|2021-07-23 16:28:50|522.37|516.37|522.4|516.4|522.4|516.4|522.37|516.37|0
1627057740000|2021-07-23 16:29:00|522.38|516.38|522.28|516.28|522.38|516.38|522.28|516.28|0
1627057750000|2021-07-23 16:29:10|522.24|516.24|522.34|516.34|522.34|516.34|522.24|516.24|0
1627057760000|2021-07-23 16:29:20|522.24|516.24|522.28|516.28|522.32|516.32|522.19|516.19|0
1627057770000|2021-07-23 16:29:30|522.2|516.2|522.37|516.37|522.37|516.37|522.2|516.2|0
1627057780000|2021-07-23 16:29:40|522.23|516.23|522.23|516.23|522.31|516.31|522.23|516.23|0
1627057790000|2021-07-23 16:29:50|522.18|516.18|522.2|516.2|522.2|516.2|522.17|516.17|0
1627057800000|2021-07-23 16:30:00|522.19|516.19|522.15|516.15|522.2|516.2|522.15|516.15|0
1627057810000|2021-07-23 16:30:10|522.1|516.1|522.07|516.07|522.12|516.12|522.07|516.07|0
1627057820000|2021-07-23 16:30:20|522.1|516.1|522.12|516.12|522.12|516.12|522.1|516.1|0
1627057830000|2021-07-23 16:30:30|522.11|516.11|522.11|516.11|522.15|516.15|522.11|516.11|0
1627057840000|2021-07-23 16:30:40|522.13|516.13|522.13|516.13|522.14|516.14|522.13|516.13|0
1627057850000|2021-07-23 16:30:50|522.12|516.12|522.1|516.1|522.13|516.13|522.08|516.08|0
1627057860000|2021-07-23 16:31:00|522.09|516.09|522.09|516.09|522.1|516.1|522.09|516.09|0
1627057870000|2021-07-23 16:31:10|522.1|516.1|522.08|516.08|522.1|516.1|522.08|516.08|0
1627057880000|2021-07-23 16:31:20|522.09|516.09|522.08|516.08|522.09|516.09|522.08|516.08|0
1627057890000|2021-07-23 16:31:30|522.07|516.07|521.96|515.96|522.08|516.08|521.96|515.96|0
1627057900000|2021-07-23 16:31:40|522.03|516.03|521.93|515.93|522.03|516.03|521.93|515.93|0
1627057910000|2021-07-23 16:31:50|521.94|515.94|521.87|515.87|521.94|515.94|521.87|515.87|0
1627057920000|2021-07-23 16:32:00|521.85|515.85|521.84|515.84|521.85|515.85|521.84|515.84|0
1627057930000|2021-07-23 16:32:10|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1627057940000|2021-07-23 16:32:20|521.86|515.86|521.84|515.84|521.86|515.86|521.82|515.82|0
1627057950000|2021-07-23 16:32:30|521.81|515.81|521.82|515.82|521.82|515.82|521.81|515.81|0
1627057960000|2021-07-23 16:32:40|521.79|515.79|521.78|515.78|521.82|515.82|521.78|515.78|0
1627057970000|2021-07-23 16:32:50|521.79|515.79|521.84|515.84|521.84|515.84|521.74|515.74|0
1627057980000|2021-07-23 16:33:00|521.75|515.75|521.77|515.77|521.77|515.77|521.73|515.73|0
1627058000000|2021-07-23 16:33:20|521.75|515.75|521.73|515.73|521.75|515.75|521.69|515.69|0
1627058010000|2021-07-23 16:33:30|521.69|515.69|521.74|515.74|521.74|515.74|521.69|515.69|0
1627058020000|2021-07-23 16:33:40|521.73|515.73|521.72|515.72|521.74|515.74|521.72|515.72|0
1627058030000|2021-07-23 16:33:50|521.71|515.71|521.65|515.65|521.71|515.71|521.65|515.65|0
1627058040000|2021-07-23 16:34:00|521.69|515.69|521.61|515.61|521.69|515.69|521.61|515.61|0
1627058050000|2021-07-23 16:34:10|521.65|515.65|521.66|515.66|521.66|515.66|521.61|515.61|0
1627058060000|2021-07-23 16:34:20|521.61|515.61|521.57|515.57|521.61|515.61|521.56|515.56|0
1627058070000|2021-07-23 16:34:30|521.49|515.49|521.49|515.49|521.54|515.54|521.48|515.48|0
1627058080000|2021-07-23 16:34:40|521.43|515.43|521.33|515.33|521.44|515.44|521.33|515.33|0
1627058090000|2021-07-23 16:34:50|521.32|515.32|521.32|515.32|521.32|515.32|521.32|515.32|0
1627058100000|2021-07-23 16:35:00|521.33|515.33|521.32|515.32|521.37|515.37|521.29|515.29|0
1627058110000|2021-07-23 16:35:10|521.38|515.38|521.38|515.38|521.38|515.38|521.31|515.31|0
1627058140000|2021-07-23 16:35:40|521.3|515.3|521.31|515.31|521.37|515.37|521.3|515.3|0
1627058150000|2021-07-23 16:35:50|521.32|515.32|521.26|515.26|521.4|515.4|521.26|515.26|0
1627058160000|2021-07-23 16:36:00|521.32|515.32|521.32|515.32|521.36|515.36|521.24|515.24|0
1627058170000|2021-07-23 16:36:10|521.24|515.24|521.27|515.27|521.27|515.27|521.24|515.24|0
1627058180000|2021-07-23 16:36:20|521.24|515.24|521.24|515.24|521.27|515.27|521.24|515.24|0
1627058200000|2021-07-23 16:36:40|521.22|515.22|521.24|515.24|521.24|515.24|521.22|515.22|0
1627058210000|2021-07-23 16:36:50|521.26|515.26|521.23|515.23|521.27|515.27|521.21|515.21|0
1627058220000|2021-07-23 16:37:00|521.21|515.21|521.19|515.19|521.21|515.21|521.18|515.18|0
1627058230000|2021-07-23 16:37:10|521.17|515.17|521.17|515.17|521.17|515.17|521.17|515.17|0
1627058240000|2021-07-23 16:37:20|521.23|515.23|521.17|515.17|521.23|515.23|521.17|515.17|0
1627058250000|2021-07-23 16:37:30|521.23|515.23|521.26|515.26|521.26|515.26|521.17|515.17|0
1627058260000|2021-07-23 16:37:40|521.25|515.25|521.27|515.27|521.27|515.27|521.11|515.11|0
1627058270000|2021-07-23 16:37:50|521.23|515.23|521.29|515.29|521.29|515.29|521.23|515.23|0
1627058280000|2021-07-23 16:38:00|521.31|515.31|521.29|515.29|521.31|515.31|521.29|515.29|0
1627058290000|2021-07-23 16:38:10|521.32|515.32|521.3|515.3|521.32|515.32|521.3|515.3|0
1627058300000|2021-07-23 16:38:20|521.32|515.32|521.41|515.41|521.41|515.41|521.32|515.32|0
1627058310000|2021-07-23 16:38:30|521.43|515.43|521.45|515.45|521.47|515.47|521.43|515.43|0
1627058320000|2021-07-23 16:38:40|521.47|515.47|521.46|515.46|521.47|515.47|521.45|515.45|0
1627058330000|2021-07-23 16:38:50|521.47|515.47|521.47|515.47|521.47|515.47|521.47|515.47|0
1627058340000|2021-07-23 16:39:00|521.44|515.44|521.42|515.42|521.44|515.44|521.41|515.41|0
1627058350000|2021-07-23 16:39:10|521.41|515.41|521.42|515.42|521.42|515.42|521.41|515.41|0
1627058360000|2021-07-23 16:39:20|521.41|515.41|521.57|515.57|521.57|515.57|521.41|515.41|0
1627058370000|2021-07-23 16:39:30|521.41|515.41|521.42|515.42|521.58|515.58|521.41|515.41|0
1627058380000|2021-07-23 16:39:40|521.58|515.58|521.74|515.74|521.74|515.74|521.42|515.42|0
1627058390000|2021-07-23 16:39:50|521.57|515.57|521.76|515.76|521.76|515.76|521.57|515.57|0
1627058400000|2021-07-23 16:40:00|521.74|515.74|521.74|515.74|521.75|515.75|521.73|515.73|0
1627058410000|2021-07-23 16:40:10|521.75|515.75|521.8|515.8|521.8|515.8|521.75|515.75|0
1627058430000|2021-07-23 16:40:30|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1627058450000|2021-07-23 16:40:50|521.86|515.86|521.86|515.86|521.86|515.86|521.86|515.86|0
1627058470000|2021-07-23 16:41:10|521.88|515.88|521.88|515.88|521.88|515.88|521.86|515.86|0
1627058490000|2021-07-23 16:41:30|521.91|515.91|521.89|515.89|521.91|515.91|521.86|515.86|0
1627058500000|2021-07-23 16:41:40|521.87|515.87|521.96|515.96|521.96|515.96|521.87|515.87|0
1627058510000|2021-07-23 16:41:50|521.92|515.92|521.87|515.87|521.92|515.92|521.86|515.86|0
1627058520000|2021-07-23 16:42:00|521.88|515.88|521.82|515.82|521.89|515.89|521.79|515.79|0
1627058530000|2021-07-23 16:42:10|521.83|515.83|521.81|515.81|521.89|515.89|521.81|515.81|0
1627058540000|2021-07-23 16:42:20|521.89|515.89|521.86|515.86|521.89|515.89|521.82|515.82|0
1627058550000|2021-07-23 16:42:30|521.87|515.87|521.86|515.86|521.87|515.87|521.83|515.83|0
1627058570000|2021-07-23 16:42:50|521.85|515.85|521.86|515.86|521.86|515.86|521.85|515.85|0
1627058580000|2021-07-23 16:43:00|521.91|515.91|521.97|515.97|521.97|515.97|521.9|515.9|0
1627058600000|2021-07-23 16:43:20|522.03|516.03|522.03|516.03|522.03|516.03|521.97|515.97|0
1627058610000|2021-07-23 16:43:30|522|516|522.04|516.04|522.04|516.04|522|516|0
1627058620000|2021-07-23 16:43:40|522|516|522.06|516.06|522.06|516.06|522|516|0
1627058630000|2021-07-23 16:43:50|522.04|516.04|521.98|515.98|522.07|516.07|521.98|515.98|0
1627058640000|2021-07-23 16:44:00|522.03|516.03|522.05|516.05|522.06|516.06|521.97|515.97|0
1627058650000|2021-07-23 16:44:10|522.08|516.08|521.98|515.98|522.09|516.09|521.98|515.98|0
1627058660000|2021-07-23 16:44:20|522.05|516.05|522.06|516.06|522.11|516.11|521.98|515.98|0
1627058670000|2021-07-23 16:44:30|522.04|516.04|522.06|516.06|522.06|516.06|522.04|516.04|0
1627058680000|2021-07-23 16:44:40|522.07|516.07|522.05|516.05|522.07|516.07|522.05|516.05|0
1627058690000|2021-07-23 16:44:50|522.07|516.07|522.04|516.04|522.07|516.07|522.04|516.04|0
1627058700000|2021-07-23 16:45:00|522.01|516.01|522.02|516.02|522.02|516.02|522.01|516.01|0
1627058710000|2021-07-23 16:45:10|522.01|516.01|522.01|516.01|522.02|516.02|522.01|516.01|0
1627058720000|2021-07-23 16:45:20|522.02|516.02|522.01|516.01|522.02|516.02|522.01|516.01|0
1627058730000|2021-07-23 16:45:30|521.96|515.96|521.95|515.95|522.01|516.01|521.95|515.95|0
1627058740000|2021-07-23 16:45:40|522.02|516.02|521.94|515.94|522.02|516.02|521.94|515.94|0
1627058750000|2021-07-23 16:45:50|521.91|515.91|522|516|522.03|516.03|521.91|515.91|0
1627058760000|2021-07-23 16:46:00|522.04|516.04|522.01|516.01|522.05|516.05|522.01|516.01|0
1627058770000|2021-07-23 16:46:10|521.98|515.98|522.04|516.04|522.04|516.04|521.98|515.98|0
1627058780000|2021-07-23 16:46:20|522.06|516.06|522.08|516.08|522.08|516.08|522.06|516.06|0
1627058790000|2021-07-23 16:46:30|522.09|516.09|522.2|516.2|522.2|516.2|522.09|516.09|0
1627058800000|2021-07-23 16:46:40|522.21|516.21|522.21|516.21|522.21|516.21|522.21|516.21|0
1627058810000|2021-07-23 16:46:50|522.23|516.23|522.3|516.3|522.3|516.3|522.21|516.21|0
1627058820000|2021-07-23 16:47:00|522.33|516.33|522.29|516.29|522.33|516.33|522.28|516.28|0
1627058830000|2021-07-23 16:47:10|522.3|516.3|522.31|516.31|522.31|516.31|522.28|516.28|0
1627058840000|2021-07-23 16:47:20|522.3|516.3|522.35|516.35|522.37|516.37|522.3|516.3|0
1627058850000|2021-07-23 16:47:30|522.37|516.37|522.45|516.45|522.45|516.45|522.35|516.35|0
1627058860000|2021-07-23 16:47:40|522.52|516.52|522.61|516.61|522.61|516.61|522.52|516.52|0
1627058870000|2021-07-23 16:47:50|522.6|516.6|522.61|516.61|522.61|516.61|522.59|516.59|0
1627058880000|2021-07-23 16:48:00|522.6|516.6|522.6|516.6|522.6|516.6|522.6|516.6|0
1627058890000|2021-07-23 16:48:10|522.59|516.59|522.59|516.59|522.6|516.6|522.58|516.58|0
1627058900000|2021-07-23 16:48:20|522.58|516.58|522.6|516.6|522.61|516.61|522.58|516.58|0
1627058910000|2021-07-23 16:48:30|522.63|516.63|522.63|516.63|522.63|516.63|522.58|516.58|0
1627058920000|2021-07-23 16:48:40|522.68|516.68|522.83|516.83|522.84|516.84|522.68|516.68|0
1627058930000|2021-07-23 16:48:50|522.8|516.8|522.79|516.79|522.81|516.81|522.78|516.78|0
1627058940000|2021-07-23 16:49:00|522.82|516.82|522.78|516.78|522.82|516.82|522.75|516.75|0
1627058950000|2021-07-23 16:49:10|522.81|516.81|522.85|516.85|522.85|516.85|522.81|516.81|0
1627058960000|2021-07-23 16:49:20|522.84|516.84|522.83|516.83|522.84|516.84|522.83|516.83|0
1627058970000|2021-07-23 16:49:30|522.84|516.84|522.88|516.88|522.88|516.88|522.83|516.83|0
1627058980000|2021-07-23 16:49:40|522.86|516.86|523|517|523.02|517.02|522.86|516.86|0
1627058990000|2021-07-23 16:49:50|522.95|516.95|522.96|516.96|523.05|517.05|522.92|516.92|0
1627059000000|2021-07-23 16:50:00|522.99|516.99|523|517|523.03|517.03|522.99|516.99|0
1627059010000|2021-07-23 16:50:10|523.01|517.01|523|517|523.01|517.01|523|517|0
1627059020000|2021-07-23 16:50:20|522.97|516.97|522.89|516.89|522.97|516.97|522.89|516.89|0
1627059030000|2021-07-23 16:50:30|522.93|516.93|522.95|516.95|522.95|516.95|522.92|516.92|0
1627059040000|2021-07-23 16:50:40|522.92|516.92|522.94|516.94|522.95|516.95|522.92|516.92|0
1627059050000|2021-07-23 16:50:50|522.9|516.9|522.88|516.88|522.91|516.91|522.88|516.88|0
1627059060000|2021-07-23 16:51:00|522.89|516.89|522.89|516.89|522.89|516.89|522.87|516.87|0
1627059070000|2021-07-23 16:51:10|522.86|516.86|522.78|516.78|522.89|516.89|522.78|516.78|0
1627059080000|2021-07-23 16:51:20|522.91|516.91|522.79|516.79|522.91|516.91|522.79|516.79|0
1627059090000|2021-07-23 16:51:30|522.78|516.78|522.78|516.78|522.79|516.79|522.78|516.78|0
1627059100000|2021-07-23 16:51:40|522.71|516.71|522.7|516.7|522.78|516.78|522.69|516.69|0
1627059110000|2021-07-23 16:51:50|522.68|516.68|522.71|516.71|522.71|516.71|522.68|516.68|0
1627059120000|2021-07-23 16:52:00|522.85|516.85|522.89|516.89|522.91|516.91|522.83|516.83|0
1627059130000|2021-07-23 16:52:10|522.9|516.9|523.01|517.01|523.01|517.01|522.9|516.9|0
1627059140000|2021-07-23 16:52:20|522.99|516.99|523|517|523|517|522.98|516.98|0
1627059150000|2021-07-23 16:52:30|523.01|517.01|522.94|516.94|523.01|517.01|522.94|516.94|0
1627059160000|2021-07-23 16:52:40|522.86|516.86|522.85|516.85|522.88|516.88|522.83|516.83|0
1627059170000|2021-07-23 16:52:50|522.84|516.84|522.76|516.76|522.88|516.88|522.74|516.74|0
1627059180000|2021-07-23 16:53:00|522.77|516.77|522.76|516.76|522.77|516.77|522.76|516.76|0
1627059190000|2021-07-23 16:53:10|522.78|516.78|522.8|516.8|522.8|516.8|522.78|516.78|0
1627059200000|2021-07-23 16:53:20|522.81|516.81|522.74|516.74|522.81|516.81|522.74|516.74|0
1627059210000|2021-07-23 16:53:30|522.75|516.75|522.84|516.84|522.84|516.84|522.74|516.74|0
1627059220000|2021-07-23 16:53:40|522.83|516.83|522.84|516.84|522.86|516.86|522.83|516.83|0
1627059230000|2021-07-23 16:53:50|522.86|516.86|522.78|516.78|522.89|516.89|522.78|516.78|0
1627059240000|2021-07-23 16:54:00|522.8|516.8|522.73|516.73|522.8|516.8|522.73|516.73|0
1627059250000|2021-07-23 16:54:10|522.74|516.74|522.78|516.78|522.78|516.78|522.74|516.74|0
1627059270000|2021-07-23 16:54:30|522.8|516.8|522.74|516.74|522.8|516.8|522.72|516.72|0
1627059280000|2021-07-23 16:54:40|522.75|516.75|522.75|516.75|522.75|516.75|522.74|516.74|0
1627059290000|2021-07-23 16:54:50|522.77|516.77|522.76|516.76|522.77|516.77|522.75|516.75|0
1627059300000|2021-07-23 16:55:00|522.75|516.75|522.71|516.71|522.75|516.75|522.71|516.71|0
1627059310000|2021-07-23 16:55:10|522.72|516.72|522.72|516.72|522.72|516.72|522.72|516.72|0
1627059320000|2021-07-23 16:55:20|522.71|516.71|522.7|516.7|522.71|516.71|522.7|516.7|0
1627059330000|2021-07-23 16:55:30|522.69|516.69|522.59|516.59|522.69|516.69|522.39|516.39|0
1627059340000|2021-07-23 16:55:40|522.43|516.43|522.56|516.56|522.56|516.56|522.33|516.33|0
1627059350000|2021-07-23 16:55:50|522.3|516.3|522.42|516.42|522.56|516.56|522.3|516.3|0
1627059360000|2021-07-23 16:56:00|522.28|516.28|522.29|516.29|522.33|516.33|522.28|516.28|0
1627059370000|2021-07-23 16:56:10|522.3|516.3|522.31|516.31|522.32|516.32|522.29|516.29|0
1627059380000|2021-07-23 16:56:20|522.27|516.27|522.4|516.4|522.4|516.4|522.25|516.25|0
1627059390000|2021-07-23 16:56:30|522.36|516.36|522.39|516.39|522.43|516.43|522.35|516.35|0
1627059400000|2021-07-23 16:56:40|522.35|516.35|522.43|516.43|522.43|516.43|522.35|516.35|0
1627059410000|2021-07-23 16:56:50|522.38|516.38|522.37|516.37|522.43|516.43|522.37|516.37|0
1627059420000|2021-07-23 16:57:00|522.35|516.35|522.39|516.39|522.39|516.39|522.35|516.35|0
1627059430000|2021-07-23 16:57:10|522.4|516.4|522.4|516.4|522.41|516.41|522.4|516.4|0
1627059440000|2021-07-23 16:57:20|522.41|516.41|522.41|516.41|522.43|516.43|522.39|516.39|0
1627059450000|2021-07-23 16:57:30|522.4|516.4|522.41|516.41|522.41|516.41|522.4|516.4|0
1627059460000|2021-07-23 16:57:40|522.4|516.4|522.39|516.39|522.41|516.41|522.39|516.39|0
1627059470000|2021-07-23 16:57:50|522.41|516.41|522.46|516.46|522.46|516.46|522.39|516.39|0
1627059480000|2021-07-23 16:58:00|522.44|516.44|522.44|516.44|522.46|516.46|522.44|516.44|0
1627059490000|2021-07-23 16:58:10|522.46|516.46|522.47|516.47|522.47|516.47|522.45|516.45|0
1627059500000|2021-07-23 16:58:20|522.45|516.45|522.4|516.4|522.45|516.45|522.4|516.4|0
1627059510000|2021-07-23 16:58:30|522.39|516.39|522.41|516.41|522.41|516.41|522.39|516.39|0
1627059520000|2021-07-23 16:58:40|522.4|516.4|522.41|516.41|522.41|516.41|522.4|516.4|0
1627059530000|2021-07-23 16:58:50|522.47|516.47|522.47|516.47|522.47|516.47|522.47|516.47|0
1627059540000|2021-07-23 16:59:00|522.41|516.41|522.43|516.43|522.48|516.48|522.41|516.41|0
1627059550000|2021-07-23 16:59:10|522.49|516.49|522.51|516.51|522.51|516.51|522.43|516.43|0
1627059560000|2021-07-23 16:59:20|522.52|516.52|522.52|516.52|522.62|516.62|522.52|516.52|0
1627059570000|2021-07-23 16:59:30|522.62|516.62|522.7|516.7|522.7|516.7|522.52|516.52|0
1627059580000|2021-07-23 16:59:40|522.61|516.61|522.76|516.76|522.76|516.76|522.61|516.61|0
1627059590000|2021-07-23 16:59:50|522.75|516.75|522.98|516.98|522.98|516.98|522.64|516.64|0
1627059600000|2021-07-23 17:00:00|522.99|516.99|522.99|516.99|522.99|516.99|522.98|516.98|0
1627059610000|2021-07-23 17:00:10|522.98|516.98|522.97|516.97|522.98|516.98|522.96|516.96|0
1627059620000|2021-07-23 17:00:20|522.98|516.98|523.05|517.05|523.05|517.05|522.95|516.95|0
1627059630000|2021-07-23 17:00:30|523.02|517.02|523.02|517.02|523.04|517.04|523.01|517.01|0
1627059640000|2021-07-23 17:00:40|523.03|517.03|523.03|517.03|523.03|517.03|523.02|517.02|0
1627059650000|2021-07-23 17:00:50|523.05|517.05|523.06|517.06|523.06|517.06|523.05|517.05|0
1627059660000|2021-07-23 17:01:00|523.05|517.05|523.05|517.05|523.06|517.06|523.05|517.05|0
1627059670000|2021-07-23 17:01:10|523.06|517.06|523.07|517.07|523.07|517.07|523.05|517.05|0
1627059680000|2021-07-23 17:01:20|523.08|517.08|522.92|516.92|523.08|517.08|522.92|516.92|0
1627059690000|2021-07-23 17:01:30|522.93|516.93|522.88|516.88|522.93|516.93|522.88|516.88|0
1627059700000|2021-07-23 17:01:40|522.89|516.89|522.83|516.83|522.89|516.89|522.82|516.82|0
1627059710000|2021-07-23 17:01:50|522.82|516.82|522.81|516.81|522.88|516.88|522.81|516.81|0
1627059720000|2021-07-23 17:02:00|522.82|516.82|522.81|516.81|522.82|516.82|522.81|516.81|0
1627059730000|2021-07-23 17:02:10|522.71|516.71|522.71|516.71|522.72|516.72|522.71|516.71|0
1627059740000|2021-07-23 17:02:20|522.66|516.66|522.7|516.7|522.71|516.71|522.61|516.61|0
1627059750000|2021-07-23 17:02:30|522.61|516.61|522.64|516.64|522.7|516.7|522.61|516.61|0
1627059760000|2021-07-23 17:02:40|522.62|516.62|522.58|516.58|522.68|516.68|522.44|516.44|0
1627059770000|2021-07-23 17:02:50|522.63|516.63|522.63|516.63|522.63|516.63|522.59|516.59|0
1627059780000|2021-07-23 17:03:00|522.67|516.67|522.67|516.67|522.68|516.68|522.65|516.65|0
1627059790000|2021-07-23 17:03:10|522.66|516.66|522.66|516.66|522.66|516.66|522.64|516.64|0
1627059800000|2021-07-23 17:03:20|522.64|516.64|522.76|516.76|522.77|516.77|522.64|516.64|0
1627059810000|2021-07-23 17:03:30|522.73|516.73|522.86|516.86|522.86|516.86|522.73|516.73|0
1627059820000|2021-07-23 17:03:40|522.95|516.95|522.94|516.94|522.95|516.95|522.86|516.86|0
1627059830000|2021-07-23 17:03:50|522.84|516.84|522.92|516.92|522.94|516.94|522.84|516.84|0
1627059840000|2021-07-23 17:04:00|522.87|516.87|522.87|516.87|522.87|516.87|522.87|516.87|0
1627059850000|2021-07-23 17:04:10|522.85|516.85|522.79|516.79|522.85|516.85|522.79|516.79|0
1627059860000|2021-07-23 17:04:20|522.84|516.84|522.81|516.81|522.84|516.84|522.78|516.78|0
1627059870000|2021-07-23 17:04:30|522.79|516.79|522.76|516.76|522.81|516.81|522.76|516.76|0
1627059880000|2021-07-23 17:04:40|522.75|516.75|522.76|516.76|522.76|516.76|522.74|516.74|0
1627059890000|2021-07-23 17:04:50|522.78|516.78|522.77|516.77|522.78|516.78|522.77|516.77|0
1627059900000|2021-07-23 17:05:00|522.78|516.78|522.82|516.82|522.82|516.82|522.77|516.77|0
1627059910000|2021-07-23 17:05:10|522.76|516.76|522.82|516.82|522.82|516.82|522.75|516.75|0
1627059920000|2021-07-23 17:05:20|522.83|516.83|522.8|516.8|522.84|516.84|522.77|516.77|0
1627059930000|2021-07-23 17:05:30|522.87|516.87|522.98|516.98|522.98|516.98|522.78|516.78|0
1627059940000|2021-07-23 17:05:40|522.82|516.82|522.88|516.88|523.01|517.01|522.82|516.82|0
1627059950000|2021-07-23 17:05:50|522.9|516.9|522.82|516.82|522.93|516.93|522.82|516.82|0
1627059960000|2021-07-23 17:06:00|522.77|516.77|522.77|516.77|522.78|516.78|522.77|516.77|0
1627059970000|2021-07-23 17:06:10|522.78|516.78|522.63|516.63|522.78|516.78|522.62|516.62|0
1627059980000|2021-07-23 17:06:20|522.62|516.62|522.78|516.78|522.78|516.78|522.62|516.62|0
1627059990000|2021-07-23 17:06:30|522.77|516.77|522.74|516.74|522.77|516.77|522.62|516.62|0
1627060000000|2021-07-23 17:06:40|522.72|516.72|522.74|516.74|522.75|516.75|522.72|516.72|0
1627060010000|2021-07-23 17:06:50|522.73|516.73|522.72|516.72|522.74|516.74|522.71|516.71|0
1627060020000|2021-07-23 17:07:00|522.71|516.71|522.73|516.73|522.73|516.73|522.71|516.71|0
1627060030000|2021-07-23 17:07:10|522.74|516.74|522.77|516.77|522.77|516.77|522.73|516.73|0
1627060040000|2021-07-23 17:07:20|522.78|516.78|522.75|516.75|522.78|516.78|522.75|516.75|0
1627060050000|2021-07-23 17:07:30|522.73|516.73|522.65|516.65|522.73|516.73|522.65|516.65|0
1627060060000|2021-07-23 17:07:40|522.72|516.72|522.65|516.65|522.72|516.72|522.65|516.65|0
1627060070000|2021-07-23 17:07:50|522.62|516.62|522.62|516.62|522.62|516.62|522.62|516.62|0
1627060100000|2021-07-23 17:08:20|522.63|516.63|522.61|516.61|522.63|516.63|522.6|516.6|0
1627060120000|2021-07-23 17:08:40|522.62|516.62|522.57|516.57|522.64|516.64|522.56|516.56|0
1627060130000|2021-07-23 17:08:50|522.51|516.51|522.53|516.53|522.54|516.54|522.5|516.5|0
1627060140000|2021-07-23 17:09:00|522.55|516.55|522.43|516.43|522.55|516.55|522.43|516.43|0
1627060150000|2021-07-23 17:09:10|522.45|516.45|522.44|516.44|522.45|516.45|522.43|516.43|0
1627060170000|2021-07-23 17:09:30|522.43|516.43|522.45|516.45|522.45|516.45|522.43|516.43|0
1627060180000|2021-07-23 17:09:40|522.46|516.46|522.47|516.47|522.47|516.47|522.46|516.46|0
1627060190000|2021-07-23 17:09:50|522.48|516.48|522.44|516.44|522.48|516.48|522.44|516.44|0
1627060200000|2021-07-23 17:10:00|522.45|516.45|522.49|516.49|522.49|516.49|522.45|516.45|0
1627060210000|2021-07-23 17:10:10|522.48|516.48|522.5|516.5|522.5|516.5|522.48|516.48|0
1627060230000|2021-07-23 17:10:30|522.47|516.47|522.47|516.47|522.5|516.5|522.46|516.46|0
1627060240000|2021-07-23 17:10:40|522.45|516.45|522.47|516.47|522.47|516.47|522.45|516.45|0
1627060250000|2021-07-23 17:10:50|522.45|516.45|522.45|516.45|522.47|516.47|522.45|516.45|0
1627060270000|2021-07-23 17:11:10|522.49|516.49|522.44|516.44|522.49|516.49|522.43|516.43|0
1627060280000|2021-07-23 17:11:20|522.42|516.42|522.42|516.42|522.42|516.42|522.42|516.42|0
1627060290000|2021-07-23 17:11:30|522.45|516.45|522.3|516.3|522.45|516.45|522.3|516.3|0
1627060300000|2021-07-23 17:11:40|522.26|516.26|522.26|516.26|522.29|516.29|522.25|516.25|0
1627060310000|2021-07-23 17:11:50|522.29|516.29|522.25|516.25|522.29|516.29|522.25|516.25|0
1627060320000|2021-07-23 17:12:00|522.28|516.28|522.25|516.25|522.28|516.28|522.25|516.25|0
1627060330000|2021-07-23 17:12:10|522.3|516.3|522.3|516.3|522.3|516.3|522.25|516.25|0
1627060340000|2021-07-23 17:12:20|522.26|516.26|522.25|516.25|522.3|516.3|522.25|516.25|0
1627060350000|2021-07-23 17:12:30|522.24|516.24|522.26|516.26|522.4|516.4|522.24|516.24|0
1627060360000|2021-07-23 17:12:40|522.27|516.27|522.3|516.3|522.42|516.42|522.27|516.27|0
1627060370000|2021-07-23 17:12:50|522.44|516.44|522.28|516.28|522.46|516.46|522.28|516.28|0
1627060380000|2021-07-23 17:13:00|522.42|516.42|522.42|516.42|522.42|516.42|522.28|516.28|0
1627060390000|2021-07-23 17:13:10|522.41|516.41|522.4|516.4|522.41|516.41|522.4|516.4|0
1627060410000|2021-07-23 17:13:30|522.42|516.42|522.45|516.45|522.45|516.45|522.41|516.41|0
1627060420000|2021-07-23 17:13:40|522.44|516.44|522.45|516.45|522.45|516.45|522.44|516.44|0
1627060430000|2021-07-23 17:13:50|522.44|516.44|522.46|516.46|522.54|516.54|522.43|516.43|0
1627060440000|2021-07-23 17:14:00|522.47|516.47|522.48|516.48|522.48|516.48|522.44|516.44|0
1627060450000|2021-07-23 17:14:10|522.47|516.47|522.53|516.53|522.53|516.53|522.47|516.47|0
1627060460000|2021-07-23 17:14:20|522.5|516.5|522.51|516.51|522.51|516.51|522.5|516.5|0
1627060470000|2021-07-23 17:14:30|522.54|516.54|522.4|516.4|522.54|516.54|522.4|516.4|0
1627060480000|2021-07-23 17:14:40|522.39|516.39|522.39|516.39|522.4|516.4|522.39|516.39|0
1627060490000|2021-07-23 17:14:50|522.38|516.38|522.36|516.36|522.38|516.38|522.36|516.36|0
1627060500000|2021-07-23 17:15:00|522.34|516.34|522.35|516.35|522.36|516.36|522.34|516.34|0
1627060510000|2021-07-23 17:15:10|522.36|516.36|522.33|516.33|522.36|516.36|522.33|516.33|0
1627060520000|2021-07-23 17:15:20|522.31|516.31|522.42|516.42|522.42|516.42|522.31|516.31|0
1627060530000|2021-07-23 17:15:30|522.38|516.38|522.37|516.37|522.43|516.43|522.37|516.37|0
1627060540000|2021-07-23 17:15:40|522.42|516.42|522.4|516.4|522.43|516.43|522.36|516.36|0
1627060550000|2021-07-23 17:15:50|522.41|516.41|522.4|516.4|522.41|516.41|522.4|516.4|0
1627060560000|2021-07-23 17:16:00|522.44|516.44|522.4|516.4|522.44|516.44|522.4|516.4|0
1627060570000|2021-07-23 17:16:10|522.43|516.43|522.4|516.4|522.43|516.43|522.39|516.39|0
1627060580000|2021-07-23 17:16:20|522.41|516.41|522.41|516.41|522.52|516.52|522.39|516.39|0
1627060590000|2021-07-23 17:16:30|522.51|516.51|522.15|516.15|522.51|516.51|522.15|516.15|0
1627060600000|2021-07-23 17:16:40|522.2|516.2|522.33|516.33|522.33|516.33|522.2|516.2|0
1627060610000|2021-07-23 17:16:50|522.29|516.29|522.29|516.29|522.29|516.29|522.26|516.26|0
1627060620000|2021-07-23 17:17:00|522.27|516.27|522.29|516.29|522.29|516.29|522.27|516.27|0
1627060630000|2021-07-23 17:17:10|522.27|516.27|522.27|516.27|522.27|516.27|522.27|516.27|0
1627060640000|2021-07-23 17:17:20|522.28|516.28|522.33|516.33|522.33|516.33|522.28|516.28|0
1627060650000|2021-07-23 17:17:30|522.38|516.38|522.33|516.33|522.38|516.38|522.33|516.33|0
1627060660000|2021-07-23 17:17:40|522.34|516.34|522.35|516.35|522.36|516.36|522.29|516.29|0
1627060670000|2021-07-23 17:17:50|522.38|516.38|522.38|516.38|522.41|516.41|522.38|516.38|0
1627060680000|2021-07-23 17:18:00|522.4|516.4|522.41|516.41|522.41|516.41|522.38|516.38|0
1627060690000|2021-07-23 17:18:10|522.47|516.47|522.46|516.46|522.47|516.47|522.46|516.46|0
1627060700000|2021-07-23 17:18:20|522.45|516.45|522.46|516.46|522.47|516.47|522.45|516.45|0
1627060710000|2021-07-23 17:18:30|522.48|516.48|522.44|516.44|522.48|516.48|522.44|516.44|0
1627060720000|2021-07-23 17:18:40|522.46|516.46|522.47|516.47|522.47|516.47|522.45|516.45|0
1627060730000|2021-07-23 17:18:50|522.45|516.45|522.3|516.3|522.45|516.45|522.3|516.3|0
1627060740000|2021-07-23 17:19:00|522.31|516.31|522.31|516.31|522.31|516.31|522.31|516.31|0
1627060750000|2021-07-23 17:19:10|522.33|516.33|522.31|516.31|522.33|516.33|522.31|516.31|0
1627060760000|2021-07-23 17:19:20|522.33|516.33|522.32|516.32|522.35|516.35|522.32|516.32|0
1627060770000|2021-07-23 17:19:30|522.3|516.3|522.31|516.31|522.34|516.34|522.3|516.3|0
1627060790000|2021-07-23 17:19:50|522.36|516.36|522.37|516.37|522.37|516.37|522.36|516.36|0
1627060800000|2021-07-23 17:20:00|522.35|516.35|522.38|516.38|522.38|516.38|522.35|516.35|0
1627060810000|2021-07-23 17:20:10|522.36|516.36|522.43|516.43|522.43|516.43|522.36|516.36|0
1627060820000|2021-07-23 17:20:20|522.41|516.41|522.36|516.36|522.41|516.41|522.36|516.36|0
1627060830000|2021-07-23 17:20:30|522.33|516.33|522.33|516.33|522.33|516.33|522.33|516.33|0
1627060840000|2021-07-23 17:20:40|522.36|516.36|522.35|516.35|522.36|516.36|522.33|516.33|0
1627060850000|2021-07-23 17:20:50|522.34|516.34|522.36|516.36|522.38|516.38|522.34|516.34|0
1627060860000|2021-07-23 17:21:00|522.37|516.37|522.36|516.36|522.37|516.37|522.36|516.36|0
1627060870000|2021-07-23 17:21:10|522.39|516.39|522.35|516.35|522.39|516.39|522.34|516.34|0
1627060880000|2021-07-23 17:21:20|522.34|516.34|522.33|516.33|522.35|516.35|522.33|516.33|0
1627060890000|2021-07-23 17:21:30|522.32|516.32|522.33|516.33|522.33|516.33|522.32|516.32|0
1627060900000|2021-07-23 17:21:40|522.32|516.32|522.25|516.25|522.32|516.32|522.25|516.25|0
1627060910000|2021-07-23 17:21:50|522.26|516.26|522.25|516.25|522.26|516.26|522.25|516.25|0
1627060920000|2021-07-23 17:22:00|522.23|516.23|522.23|516.23|522.23|516.23|522.22|516.22|0
1627060930000|2021-07-23 17:22:10|522.19|516.19|522.19|516.19|522.19|516.19|522.19|516.19|0
1627060950000|2021-07-23 17:22:30|522.09|516.09|522.19|516.19|522.19|516.19|522.09|516.09|0
1627060960000|2021-07-23 17:22:40|522.2|516.2|522.1|516.1|522.2|516.2|522.1|516.1|0
1627060970000|2021-07-23 17:22:50|522.09|516.09|522.18|516.18|522.18|516.18|522.09|516.09|0
1627060980000|2021-07-23 17:23:00|522.06|516.06|522.13|516.13|522.13|516.13|522.02|516.02|0
1627060990000|2021-07-23 17:23:10|522.02|516.02|522.02|516.02|522.1|516.1|522.02|516.02|0
1627061000000|2021-07-23 17:23:20|521.98|515.98|522.06|516.06|522.1|516.1|521.98|515.98|0
1627061010000|2021-07-23 17:23:30|521.94|515.94|521.89|515.89|522.06|516.06|521.89|515.89|0
1627061020000|2021-07-23 17:23:40|521.88|515.88|521.94|515.94|522.08|516.08|521.88|515.88|0
1627061030000|2021-07-23 17:23:50|521.97|515.97|521.94|515.94|522|516|521.91|515.91|0
1627061040000|2021-07-23 17:24:00|521.97|515.97|521.84|515.84|521.97|515.97|521.84|515.84|0
1627061050000|2021-07-23 17:24:10|521.9|515.9|521.94|515.94|521.99|515.99|521.9|515.9|0
1627061060000|2021-07-23 17:24:20|521.99|515.99|522.01|516.01|522.01|516.01|521.93|515.93|0
1627061070000|2021-07-23 17:24:30|521.95|515.95|522.08|516.08|522.08|516.08|521.95|515.95|0
1627061080000|2021-07-23 17:24:40|522.09|516.09|522.21|516.21|522.21|516.21|522.09|516.09|0
1627061090000|2021-07-23 17:24:50|522.45|516.45|522.4|516.4|522.46|516.46|522.4|516.4|0
1627061100000|2021-07-23 17:25:00|522.5|516.5|522.5|516.5|522.5|516.5|522.49|516.49|0
1627061110000|2021-07-23 17:25:10|522.49|516.49|522.49|516.49|522.5|516.5|522.49|516.49|0
1627061120000|2021-07-23 17:25:20|522.5|516.5|522.46|516.46|522.5|516.5|522.44|516.44|0
1627061130000|2021-07-23 17:25:30|522.44|516.44|522.46|516.46|522.47|516.47|522.43|516.43|0
1627061140000|2021-07-23 17:25:40|522.43|516.43|522.46|516.46|522.46|516.46|522.43|516.43|0
1627061150000|2021-07-23 17:25:50|522.43|516.43|522.32|516.32|522.43|516.43|522.32|516.32|0
1627061160000|2021-07-23 17:26:00|522.34|516.34|522.33|516.33|522.34|516.34|522.32|516.32|0
1627061170000|2021-07-23 17:26:10|522.32|516.32|522.3|516.3|522.32|516.32|522.28|516.28|0
1627061180000|2021-07-23 17:26:20|522.25|516.25|522.3|516.3|522.3|516.3|522.19|516.19|0
1627061190000|2021-07-23 17:26:30|522.26|516.26|522.26|516.26|522.31|516.31|522.26|516.26|0
1627061200000|2021-07-23 17:26:40|522.31|516.31|522.15|516.15|522.31|516.31|522.12|516.12|0
1627061210000|2021-07-23 17:26:50|522.13|516.13|522.19|516.19|522.19|516.19|522.13|516.13|0
1627061220000|2021-07-23 17:27:00|522.18|516.18|522.25|516.25|522.25|516.25|522.18|516.18|0
1627061230000|2021-07-23 17:27:10|522.27|516.27|522.2|516.2|522.27|516.27|522.2|516.2|0
1627061240000|2021-07-23 17:27:20|522.19|516.19|522.15|516.15|522.19|516.19|522.13|516.13|0
1627061250000|2021-07-23 17:27:30|522.18|516.18|522.18|516.18|522.18|516.18|522.18|516.18|0
1627061260000|2021-07-23 17:27:40|522.17|516.17|522.17|516.17|522.17|516.17|522.17|516.17|0
1627061270000|2021-07-23 17:27:50|522.12|516.12|522.14|516.14|522.14|516.14|522.12|516.12|0
1627061290000|2021-07-23 17:28:10|522.12|516.12|522.12|516.12|522.13|516.13|522.12|516.12|0
1627061320000|2021-07-23 17:28:40|522.11|516.11|522.12|516.12|522.12|516.12|522.11|516.11|0
1627061330000|2021-07-23 17:28:50|522.11|516.11|522.17|516.17|522.17|516.17|522.11|516.11|0
1627061340000|2021-07-23 17:29:00|522.13|516.13|522.11|516.11|522.13|516.13|522.1|516.1|0
1627061350000|2021-07-23 17:29:10|522.1|516.1|522.11|516.11|522.11|516.11|522.1|516.1|0
1627061360000|2021-07-23 17:29:20|522.06|516.06|522.03|516.03|522.11|516.11|522.03|516.03|0
1627061370000|2021-07-23 17:29:30|521.81|515.81|521.81|515.81|521.82|515.82|521.81|515.81|0
1627061380000|2021-07-23 17:29:40|521.8|515.8|521.81|515.81|521.83|515.83|521.8|515.8|0
1627061390000|2021-07-23 17:29:50|521.82|515.82|521.8|515.8|521.83|515.83|521.79|515.79|0
1627061400000|2021-07-23 17:30:00|521.77|515.77|521.82|515.82|521.82|515.82|521.75|515.75|0
1627061410000|2021-07-23 17:30:10|521.86|515.86|521.73|515.73|521.86|515.86|521.73|515.73|0
1627061420000|2021-07-23 17:30:20|521.72|515.72|521.96|515.96|521.97|515.97|521.71|515.71|0
1627061430000|2021-07-23 17:30:30|521.95|515.95|521.97|515.97|521.98|515.98|521.95|515.95|0
1627061440000|2021-07-23 17:30:40|521.98|515.98|521.92|515.92|521.98|515.98|521.92|515.92|0
1627061460000|2021-07-23 17:31:00|521.91|515.91|521.91|515.91|521.91|515.91|521.91|515.91|0
1627061470000|2021-07-23 17:31:10|521.89|515.89|521.94|515.94|521.97|515.97|521.89|515.89|0
1627061480000|2021-07-23 17:31:20|521.93|515.93|521.94|515.94|521.96|515.96|521.89|515.89|0
1627061490000|2021-07-23 17:31:30|521.9|515.9|521.82|515.82|521.94|515.94|521.81|515.81|0
1627061500000|2021-07-23 17:31:40|521.89|515.89|521.89|515.89|521.93|515.93|521.89|515.89|0
1627061520000|2021-07-23 17:32:00|521.9|515.9|521.9|515.9|521.9|515.9|521.89|515.89|0
1627061530000|2021-07-23 17:32:10|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1627061540000|2021-07-23 17:32:20|521.96|515.96|521.97|515.97|521.99|515.99|521.9|515.9|0
1627061550000|2021-07-23 17:32:30|521.96|515.96|521.94|515.94|521.97|515.97|521.89|515.89|0
1627061560000|2021-07-23 17:32:40|521.95|515.95|521.85|515.85|521.95|515.95|521.85|515.85|0
1627061570000|2021-07-23 17:32:50|521.88|515.88|521.81|515.81|521.9|515.9|521.81|515.81|0
1627061580000|2021-07-23 17:33:00|521.78|515.78|521.81|515.81|521.84|515.84|521.78|515.78|0
1627061590000|2021-07-23 17:33:10|521.83|515.83|521.82|515.82|521.86|515.86|521.79|515.79|0
1627061600000|2021-07-23 17:33:20|521.79|515.79|521.79|515.79|521.84|515.84|521.69|515.69|0
1627061610000|2021-07-23 17:33:30|521.69|515.69|521.81|515.81|521.81|515.81|521.66|515.66|0
1627061620000|2021-07-23 17:33:40|521.77|515.77|521.64|515.64|521.8|515.8|521.64|515.64|0
1627061630000|2021-07-23 17:33:50|521.65|515.65|521.69|515.69|521.69|515.69|521.62|515.62|0
1627061640000|2021-07-23 17:34:00|521.66|515.66|521.66|515.66|521.66|515.66|521.66|515.66|0
1627061650000|2021-07-23 17:34:10|521.62|515.62|521.62|515.62|521.66|515.66|521.61|515.61|0
1627061660000|2021-07-23 17:34:20|521.56|515.56|521.59|515.59|521.59|515.59|521.56|515.56|0
1627061670000|2021-07-23 17:34:30|521.62|515.62|521.51|515.51|521.62|515.62|521.51|515.51|0
1627061680000|2021-07-23 17:34:40|521.52|515.52|521.6|515.6|521.6|515.6|521.52|515.52|0
1627061690000|2021-07-23 17:34:50|521.61|515.61|521.6|515.6|521.61|515.61|521.6|515.6|0
1627061700000|2021-07-23 17:35:00|521.36|515.36|521.35|515.35|521.36|515.36|521.35|515.35|0
1627061710000|2021-07-23 17:35:10|521.4|515.4|521.36|515.36|521.41|515.41|521.35|515.35|0
1627061720000|2021-07-23 17:35:20|521.41|515.41|521.42|515.42|521.42|515.42|521.39|515.39|0
1627061730000|2021-07-23 17:35:30|521.43|515.43|521.43|515.43|521.43|515.43|521.43|515.43|0
1627061740000|2021-07-23 17:35:40|521.44|515.44|521.41|515.41|521.44|515.44|521.41|515.41|0
1627061750000|2021-07-23 17:35:50|521.42|515.42|521.48|515.48|521.48|515.48|521.42|515.42|0
1627061760000|2021-07-23 17:36:00|521.49|515.49|521.46|515.46|521.49|515.49|521.45|515.45|0
1627061770000|2021-07-23 17:36:10|521.49|515.49|521.49|515.49|521.49|515.49|521.48|515.48|0
1627061780000|2021-07-23 17:36:20|521.48|515.48|521.51|515.51|521.51|515.51|521.48|515.48|0
1627061790000|2021-07-23 17:36:30|521.5|515.5|521.48|515.48|521.51|515.51|521.47|515.47|0
1627061800000|2021-07-23 17:36:40|521.44|515.44|521.46|515.46|521.46|515.46|521.43|515.43|0
1627061810000|2021-07-23 17:36:50|521.47|515.47|521.45|515.45|521.48|515.48|521.42|515.42|0
1627061820000|2021-07-23 17:37:00|521.43|515.43|521.42|515.42|521.48|515.48|521.38|515.38|0
1627061830000|2021-07-23 17:37:10|521.43|515.43|521.46|515.46|521.46|515.46|521.38|515.38|0
1627061840000|2021-07-23 17:37:20|521.47|515.47|521.47|515.47|521.47|515.47|521.43|515.43|0
1627061850000|2021-07-23 17:37:30|521.49|515.49|521.67|515.67|521.7|515.7|521.48|515.48|0
1627061860000|2021-07-23 17:37:40|521.51|515.51|521.7|515.7|521.76|515.76|521.5|515.5|0
1627061870000|2021-07-23 17:37:50|521.67|515.67|521.67|515.67|521.69|515.69|521.67|515.67|0
1627061880000|2021-07-23 17:38:00|521.7|515.7|521.61|515.61|521.72|515.72|521.61|515.61|0
1627061890000|2021-07-23 17:38:10|521.59|515.59|521.61|515.61|521.68|515.68|521.59|515.59|0
1627061900000|2021-07-23 17:38:20|521.71|515.71|521.63|515.63|521.71|515.71|521.61|515.61|0
1627061910000|2021-07-23 17:38:30|521.61|515.61|521.63|515.63|521.63|515.63|521.61|515.61|0
1627061920000|2021-07-23 17:38:40|521.61|515.61|521.57|515.57|521.65|515.65|521.56|515.56|0
1627061930000|2021-07-23 17:38:50|521.59|515.59|521.57|515.57|521.6|515.6|521.57|515.57|0
1627061950000|2021-07-23 17:39:10|521.58|515.58|521.46|515.46|521.6|515.6|521.46|515.46|0
1627061960000|2021-07-23 17:39:20|521.51|515.51|521.48|515.48|521.51|515.51|521.48|515.48|0
1627061970000|2021-07-23 17:39:30|521.51|515.51|521.48|515.48|521.51|515.51|521.48|515.48|0
1627061980000|2021-07-23 17:39:40|521.53|515.53|521.54|515.54|521.54|515.54|521.48|515.48|0
1627061990000|2021-07-23 17:39:50|521.55|515.55|521.52|515.52|521.56|515.56|521.52|515.52|0
1627062000000|2021-07-23 17:40:00|521.66|515.66|521.69|515.69|521.69|515.69|521.53|515.53|0
1627062010000|2021-07-23 17:40:10|521.55|515.55|521.74|515.74|521.74|515.74|521.55|515.55|0
1627062020000|2021-07-23 17:40:20|521.6|515.6|521.73|515.73|521.74|515.74|521.51|515.51|0
1627062030000|2021-07-23 17:40:30|521.46|515.46|521.5|515.5|521.73|515.73|521.45|515.45|0
1627062040000|2021-07-23 17:40:40|521.46|515.46|521.49|515.49|521.69|515.69|521.46|515.46|0
1627062050000|2021-07-23 17:40:50|521.44|515.44|521.67|515.67|521.72|515.72|521.44|515.44|0
1627062060000|2021-07-23 17:41:00|521.63|515.63|521.66|515.66|521.67|515.67|521.44|515.44|0
1627062070000|2021-07-23 17:41:10|521.62|515.62|521.65|515.65|521.65|515.65|521.44|515.44|0
1627062080000|2021-07-23 17:41:20|521.64|515.64|521.64|515.64|521.64|515.64|521.64|515.64|0
1627062090000|2021-07-23 17:41:30|521.63|515.63|521.58|515.58|521.63|515.63|521.58|515.58|0
1627062100000|2021-07-23 17:41:40|521.56|515.56|521.51|515.51|521.66|515.66|521.51|515.51|0
1627062110000|2021-07-23 17:41:50|521.5|515.5|521.51|515.51|521.51|515.51|521.5|515.5|0
1627062120000|2021-07-23 17:42:00|521.5|515.5|521.5|515.5|521.5|515.5|521.5|515.5|0
1627062130000|2021-07-23 17:42:10|521.44|515.44|521.34|515.34|521.44|515.44|521.34|515.34|0
1627062140000|2021-07-23 17:42:20|521.43|515.43|521.33|515.33|521.43|515.43|521.33|515.33|0
1627062150000|2021-07-23 17:42:30|521.32|515.32|521.32|515.32|521.32|515.32|521.32|515.32|0
1627062160000|2021-07-23 17:42:40|521.33|515.33|521.4|515.4|521.41|515.41|521.33|515.33|0
1627062170000|2021-07-23 17:42:50|521.38|515.38|521.38|515.38|521.38|515.38|521.38|515.38|0
1627062180000|2021-07-23 17:43:00|521.36|515.36|521.44|515.44|521.44|515.44|521.36|515.36|0
1627062190000|2021-07-23 17:43:10|521.45|515.45|521.43|515.43|521.45|515.45|521.42|515.42|0
1627062200000|2021-07-23 17:43:20|521.44|515.44|521.4|515.4|521.44|515.44|521.4|515.4|0
1627062210000|2021-07-23 17:43:30|521.39|515.39|521.37|515.37|521.4|515.4|521.37|515.37|0
1627062220000|2021-07-23 17:43:40|521.41|515.41|521.42|515.42|521.43|515.43|521.31|515.31|0
1627062230000|2021-07-23 17:43:50|521.27|515.27|521.26|515.26|521.46|515.46|521.24|515.24|0
1627062240000|2021-07-23 17:44:00|521.45|515.45|521.23|515.23|521.45|515.45|521.23|515.23|0
1627062250000|2021-07-23 17:44:10|521.24|515.24|521.23|515.23|521.24|515.24|521.23|515.23|0
1627062260000|2021-07-23 17:44:20|521.24|515.24|521.23|515.23|521.24|515.24|521.2|515.2|0
1627062270000|2021-07-23 17:44:30|521.24|515.24|521.23|515.23|521.27|515.27|521.23|515.23|0
1627062280000|2021-07-23 17:44:40|521.27|515.27|521.27|515.27|521.27|515.27|521.23|515.23|0
1627062290000|2021-07-23 17:44:50|521.26|515.26|521.26|515.26|521.27|515.27|521.26|515.26|0
1627062300000|2021-07-23 17:45:00|521.27|515.27|521.34|515.34|521.34|515.34|521.27|515.27|0
1627062310000|2021-07-23 17:45:10|521.3|515.3|521.3|515.3|521.37|515.37|521.3|515.3|0
1627062320000|2021-07-23 17:45:20|521.34|515.34|521.5|515.5|521.57|515.57|521.3|515.3|0
1627062330000|2021-07-23 17:45:30|521.57|515.57|521.57|515.57|521.57|515.57|521.24|515.24|0
1627062340000|2021-07-23 17:45:40|521.56|515.56|521.34|515.34|521.56|515.56|521.2|515.2|0
1627062350000|2021-07-23 17:45:50|521.2|515.2|521.55|515.55|521.62|515.62|521.2|515.2|0
1627062360000|2021-07-23 17:46:00|521.59|515.59|521.59|515.59|521.59|515.59|521.56|515.56|0
1627062380000|2021-07-23 17:46:20|521.6|515.6|521.59|515.59|521.6|515.6|521.59|515.59|0
1627062390000|2021-07-23 17:46:30|521.63|515.63|521.59|515.59|521.63|515.63|521.59|515.59|0
1627062400000|2021-07-23 17:46:40|521.57|515.57|521.51|515.51|521.63|515.63|521.51|515.51|0
1627062410000|2021-07-23 17:46:50|521.52|515.52|521.49|515.49|521.52|515.52|521.47|515.47|0
1627062420000|2021-07-23 17:47:00|521.46|515.46|521.44|515.44|521.47|515.47|521.42|515.42|0
1627062430000|2021-07-23 17:47:10|521.42|515.42|521.42|515.42|521.45|515.45|521.39|515.39|0
1627062440000|2021-07-23 17:47:20|521.45|515.45|521.35|515.35|521.45|515.45|521.35|515.35|0
1627062450000|2021-07-23 17:47:30|521.41|515.41|521.41|515.41|521.41|515.41|521.41|515.41|0
1627062460000|2021-07-23 17:47:40|521.39|515.39|521.39|515.39|521.41|515.41|521.39|515.39|0
1627062470000|2021-07-23 17:47:50|521.4|515.4|521.41|515.41|521.41|515.41|521.39|515.39|0
1627062480000|2021-07-23 17:48:00|521.43|515.43|521.43|515.43|521.43|515.43|521.43|515.43|0
1627062490000|2021-07-23 17:48:10|521.44|515.44|521.45|515.45|521.45|515.45|521.43|515.43|0
1627062500000|2021-07-23 17:48:20|521.44|515.44|521.45|515.45|521.46|515.46|521.44|515.44|0
1627062510000|2021-07-23 17:48:30|521.58|515.58|521.49|515.49|521.62|515.62|521.45|515.45|0
1627062520000|2021-07-23 17:48:40|521.62|515.62|521.58|515.58|521.85|515.85|521.58|515.58|0
1627062530000|2021-07-23 17:48:50|521.83|515.83|521.8|515.8|521.83|515.83|521.45|515.45|0
1627062540000|2021-07-23 17:49:00|521.79|515.79|521.83|515.83|521.84|515.84|521.79|515.79|0
1627062550000|2021-07-23 17:49:10|521.84|515.84|522.1|516.1|522.1|516.1|521.84|515.84|0
1627062560000|2021-07-23 17:49:20|522.14|516.14|521.94|515.94|522.21|516.21|521.93|515.93|0
1627062570000|2021-07-23 17:49:30|521.98|515.98|521.99|515.99|521.99|515.99|521.98|515.98|0
1627062580000|2021-07-23 17:49:40|521.97|515.97|521.96|515.96|522.06|516.06|521.96|515.96|0
1627062590000|2021-07-23 17:49:50|522.01|516.01|521.92|515.92|522.01|516.01|521.92|515.92|0
1627062600000|2021-07-23 17:50:00|521.96|515.96|521.96|515.96|521.96|515.96|521.94|515.94|0
1627062610000|2021-07-23 17:50:10|521.94|515.94|521.95|515.95|521.98|515.98|521.94|515.94|0
1627062620000|2021-07-23 17:50:20|521.96|515.96|521.97|515.97|521.97|515.97|521.94|515.94|0
1627062630000|2021-07-23 17:50:30|521.95|515.95|521.94|515.94|521.97|515.97|521.94|515.94|0
1627062640000|2021-07-23 17:50:40|521.88|515.88|521.89|515.89|521.94|515.94|521.88|515.88|0
1627062650000|2021-07-23 17:50:50|521.88|515.88|521.93|515.93|521.94|515.94|521.88|515.88|0
1627062660000|2021-07-23 17:51:00|521.9|515.9|521.96|515.96|521.96|515.96|521.9|515.9|0
1627062670000|2021-07-23 17:51:10|521.85|515.85|521.83|515.83|521.85|515.85|521.83|515.83|0
1627062680000|2021-07-23 17:51:20|521.85|515.85|521.84|515.84|521.85|515.85|521.83|515.83|0
1627062690000|2021-07-23 17:51:30|521.83|515.83|521.83|515.83|521.84|515.84|521.83|515.83|0
1627062700000|2021-07-23 17:51:40|521.84|515.84|521.88|515.88|521.88|515.88|521.83|515.83|0
1627062710000|2021-07-23 17:51:50|521.89|515.89|521.89|515.89|521.89|515.89|521.89|515.89|0
1627062720000|2021-07-23 17:52:00|521.9|515.9|521.89|515.89|521.9|515.9|521.88|515.88|0
1627062730000|2021-07-23 17:52:10|521.88|515.88|521.91|515.91|521.91|515.91|521.88|515.88|0
1627062740000|2021-07-23 17:52:20|521.92|515.92|521.93|515.93|521.93|515.93|521.92|515.92|0
1627062750000|2021-07-23 17:52:30|521.95|515.95|521.95|515.95|521.95|515.95|521.95|515.95|0
1627062760000|2021-07-23 17:52:40|521.97|515.97|521.98|515.98|521.98|515.98|521.97|515.97|0
1627062770000|2021-07-23 17:52:50|521.89|515.89|521.89|515.89|521.98|515.98|521.89|515.89|0
1627062780000|2021-07-23 17:53:00|521.92|515.92|521.9|515.9|521.92|515.92|521.84|515.84|0
1627062790000|2021-07-23 17:53:10|521.84|515.84|521.84|515.84|521.86|515.86|521.82|515.82|0
1627062800000|2021-07-23 17:53:20|521.83|515.83|521.84|515.84|521.84|515.84|521.83|515.83|0
1627062810000|2021-07-23 17:53:30|521.85|515.85|521.82|515.82|521.85|515.85|521.82|515.82|0
1627062830000|2021-07-23 17:53:50|521.81|515.81|521.8|515.8|521.81|515.81|521.79|515.79|0
1627062840000|2021-07-23 17:54:00|521.97|515.97|521.95|515.95|521.97|515.97|521.95|515.95|0
1627062850000|2021-07-23 17:54:10|521.97|515.97|521.97|515.97|521.97|515.97|521.95|515.95|0
1627062860000|2021-07-23 17:54:20|521.95|515.95|521.97|515.97|521.97|515.97|521.95|515.95|0
1627062870000|2021-07-23 17:54:30|521.96|515.96|521.91|515.91|521.97|515.97|521.91|515.91|0
1627062880000|2021-07-23 17:54:40|521.9|515.9|521.91|515.91|521.91|515.91|521.9|515.9|0
1627062890000|2021-07-23 17:54:50|521.89|515.89|521.88|515.88|521.91|515.91|521.88|515.88|0
1627062900000|2021-07-23 17:55:00|521.9|515.9|521.89|515.89|521.91|515.91|521.88|515.88|0
1627062910000|2021-07-23 17:55:10|521.9|515.9|521.88|515.88|521.9|515.9|521.88|515.88|0
1627062920000|2021-07-23 17:55:20|521.89|515.89|521.77|515.77|521.89|515.89|521.77|515.77|0
1627062930000|2021-07-23 17:55:30|521.87|515.87|521.79|515.79|521.87|515.87|521.76|515.76|0
1627062940000|2021-07-23 17:55:40|521.81|515.81|521.9|515.9|521.91|515.91|521.79|515.79|0
1627062950000|2021-07-23 17:55:50|521.93|515.93|521.93|515.93|521.93|515.93|521.93|515.93|0
1627062960000|2021-07-23 17:56:00|521.91|515.91|522|516|522|516|521.91|515.91|0
1627062970000|2021-07-23 17:56:10|521.96|515.96|521.92|515.92|521.96|515.96|521.92|515.92|0
1627062980000|2021-07-23 17:56:20|521.98|515.98|522.12|516.12|522.12|516.12|521.98|515.98|0
1627063010000|2021-07-23 17:56:50|522.21|516.21|522.17|516.17|522.21|516.21|522.16|516.16|0
1627063020000|2021-07-23 17:57:00|522.19|516.19|522.2|516.2|522.2|516.2|522.19|516.19|0
1627063030000|2021-07-23 17:57:10|522.19|516.19|522.19|516.19|522.19|516.19|522.19|516.19|0
1627063040000|2021-07-23 17:57:20|522.2|516.2|522.2|516.2|522.2|516.2|522.19|516.19|0
1627063050000|2021-07-23 17:57:30|522.19|516.19|522.14|516.14|522.19|516.19|522.14|516.14|0
1627063060000|2021-07-23 17:57:40|522.16|516.16|522.13|516.13|522.16|516.16|522.13|516.13|0
1627063070000|2021-07-23 17:57:50|522.14|516.14|522.13|516.13|522.14|516.14|522.13|516.13|0
1627063080000|2021-07-23 17:58:00|522.06|516.06|522.12|516.12|522.13|516.13|522.06|516.06|0
1627063090000|2021-07-23 17:58:10|522.13|516.13|522.05|516.05|522.13|516.13|522.05|516.05|0
1627063100000|2021-07-23 17:58:20|522.07|516.07|522.07|516.07|522.12|516.12|522.07|516.07|0
1627063110000|2021-07-23 17:58:30|522.12|516.12|522.18|516.18|522.18|516.18|522.07|516.07|0
1627063120000|2021-07-23 17:58:40|522.13|516.13|522.26|516.26|522.26|516.26|522.13|516.13|0
1627063130000|2021-07-23 17:58:50|522.24|516.24|522.25|516.25|522.26|516.26|522.24|516.24|0
1627063140000|2021-07-23 17:59:00|522.26|516.26|522.25|516.25|522.27|516.27|522.21|516.21|0
1627063150000|2021-07-23 17:59:10|522.22|516.22|522.23|516.23|522.23|516.23|522.22|516.22|0
1627063160000|2021-07-23 17:59:20|522.22|516.22|522.23|516.23|522.23|516.23|522.21|516.21|0
1627063170000|2021-07-23 17:59:30|522.28|516.28|522.25|516.25|522.29|516.29|522.17|516.17|0
1627063180000|2021-07-23 17:59:40|522.18|516.18|522.19|516.19|522.25|516.25|522.18|516.18|0
1627063190000|2021-07-23 17:59:50|522.16|516.16|522.21|516.21|522.21|516.21|522.16|516.16|0
1627063200000|2021-07-23 18:00:00|522.23|516.23|522.23|516.23|522.23|516.23|522.21|516.21|0
1627063210000|2021-07-23 18:00:10|522.21|516.21|522.21|516.21|522.23|516.23|522.21|516.21|0
1627063220000|2021-07-23 18:00:20|522.18|516.18|522.18|516.18|522.18|516.18|522.18|516.18|0
1627063230000|2021-07-23 18:00:30|522.21|516.21|522.16|516.16|522.21|516.21|522.14|516.14|0
1627063240000|2021-07-23 18:00:40|522.21|516.21|522.16|516.16|522.21|516.21|522.16|516.16|0
1627063250000|2021-07-23 18:00:50|522.21|516.21|522.11|516.11|522.21|516.21|522.1|516.1|0
1627063260000|2021-07-23 18:01:00|522.1|516.1|522.11|516.11|522.11|516.11|522.1|516.1|0
1627063270000|2021-07-23 18:01:10|522.1|516.1|522.09|516.09|522.1|516.1|522.09|516.09|0
1627063280000|2021-07-23 18:01:20|522.1|516.1|522.09|516.09|522.1|516.1|522.09|516.09|0
1627063290000|2021-07-23 18:01:30|522.06|516.06|522.04|516.04|522.06|516.06|522.02|516.02|0
1627063300000|2021-07-23 18:01:40|522.01|516.01|522.02|516.02|522.06|516.06|522.01|516.01|0
1627063310000|2021-07-23 18:01:50|522.01|516.01|522|516|522.01|516.01|521.98|515.98|0
1627063330000|2021-07-23 18:02:10|522.03|516.03|522.03|516.03|522.03|516.03|522.03|516.03|0
1627063340000|2021-07-23 18:02:20|522|516|522.08|516.08|522.12|516.12|522|516|0
1627063350000|2021-07-23 18:02:30|522.06|516.06|522.12|516.12|522.12|516.12|522.06|516.06|0
1627063360000|2021-07-23 18:02:40|522.08|516.08|521.97|515.97|522.08|516.08|521.96|515.96|0
1627063370000|2021-07-23 18:02:50|522|516|521.97|515.97|522|516|521.97|515.97|0
1627063380000|2021-07-23 18:03:00|522|516|522.02|516.02|522.02|516.02|522|516|0
1627063390000|2021-07-23 18:03:10|521.99|515.99|522|516|522|516|521.99|515.99|0
1627063400000|2021-07-23 18:03:20|521.99|515.99|521.97|515.97|521.99|515.99|521.97|515.97|0
1627063410000|2021-07-23 18:03:30|521.96|515.96|521.99|515.99|521.99|515.99|521.96|515.96|0
1627063430000|2021-07-23 18:03:50|521.97|515.97|521.98|515.98|521.98|515.98|521.97|515.97|0
1627063440000|2021-07-23 18:04:00|521.97|515.97|521.97|515.97|521.97|515.97|521.97|515.97|0
1627063450000|2021-07-23 18:04:10|522.09|516.09|522.04|516.04|522.09|516.09|522.04|516.04|0
1627063460000|2021-07-23 18:04:20|522.08|516.08|522.1|516.1|522.1|516.1|522.04|516.04|0
1627063470000|2021-07-23 18:04:30|522.08|516.08|522.08|516.08|522.1|516.1|522.08|516.08|0
1627063480000|2021-07-23 18:04:40|522.07|516.07|522.08|516.08|522.08|516.08|522.07|516.07|0
1627063490000|2021-07-23 18:04:50|522.07|516.07|522.1|516.1|522.1|516.1|522.07|516.07|0
1627063500000|2021-07-23 18:05:00|522.12|516.12|522.12|516.12|522.13|516.13|522.12|516.12|0
1627063510000|2021-07-23 18:05:10|522.13|516.13|522.12|516.12|522.13|516.13|522.12|516.12|0
1627063520000|2021-07-23 18:05:20|522.1|516.1|522.12|516.12|522.12|516.12|522.1|516.1|0
1627063530000|2021-07-23 18:05:30|522.1|516.1|522.1|516.1|522.12|516.12|522.1|516.1|0
1627063540000|2021-07-23 18:05:40|522.11|516.11|522.11|516.11|522.11|516.11|522.11|516.11|0
1627063550000|2021-07-23 18:05:50|522.08|516.08|522.11|516.11|522.11|516.11|522.07|516.07|0
1627063560000|2021-07-23 18:06:00|522.08|516.08|522.01|516.01|522.08|516.08|522|516|0
1627063570000|2021-07-23 18:06:10|522|516|522|516|522|516|522|516|0
1627063580000|2021-07-23 18:06:20|521.99|515.99|521.83|515.83|521.99|515.99|521.83|515.83|0
1627063590000|2021-07-23 18:06:30|521.87|515.87|521.87|515.87|521.87|515.87|521.82|515.82|0
1627063600000|2021-07-23 18:06:40|521.83|515.83|521.77|515.77|521.87|515.87|521.75|515.75|0
1627063610000|2021-07-23 18:06:50|521.75|515.75|521.76|515.76|521.77|515.77|521.75|515.75|0
1627063620000|2021-07-23 18:07:00|521.77|515.77|521.72|515.72|521.78|515.78|521.72|515.72|0
1627063630000|2021-07-23 18:07:10|521.69|515.69|521.73|515.73|521.74|515.74|521.69|515.69|0
1627063640000|2021-07-23 18:07:20|521.72|515.72|521.76|515.76|521.76|515.76|521.72|515.72|0
1627063650000|2021-07-23 18:07:30|521.73|515.73|521.79|515.79|521.79|515.79|521.73|515.73|0
1627063670000|2021-07-23 18:07:50|521.78|515.78|521.79|515.79|521.79|515.79|521.78|515.78|0
1627063680000|2021-07-23 18:08:00|521.78|515.78|521.78|515.78|521.79|515.79|521.78|515.78|0
1627063690000|2021-07-23 18:08:10|521.79|515.79|521.82|515.82|521.82|515.82|521.79|515.79|0
1627063720000|2021-07-23 18:08:40|521.96|515.96|521.96|515.96|521.96|515.96|521.82|515.82|0
1627063730000|2021-07-23 18:08:50|521.82|515.82|521.85|515.85|521.99|515.99|521.82|515.82|0
1627063740000|2021-07-23 18:09:00|521.84|515.84|521.99|515.99|521.99|515.99|521.84|515.84|0
1627063750000|2021-07-23 18:09:10|522.04|516.04|521.99|515.99|522.04|516.04|521.99|515.99|0
1627063760000|2021-07-23 18:09:20|522.04|516.04|522.04|516.04|522.04|516.04|522.04|516.04|0
1627063770000|2021-07-23 18:09:30|522.01|516.01|522.01|516.01|522.01|516.01|522|516|0
1627063780000|2021-07-23 18:09:40|522|516|522.01|516.01|522.01|516.01|522|516|0
1627063790000|2021-07-23 18:09:50|522.02|516.02|522.05|516.05|522.05|516.05|522.02|516.02|0
1627063800000|2021-07-23 18:10:00|522.06|516.06|522.06|516.06|522.09|516.09|522.06|516.06|0
1627063810000|2021-07-23 18:10:10|522.07|516.07|522.13|516.13|522.13|516.13|522.05|516.05|0
1627063820000|2021-07-23 18:10:20|522.1|516.1|522.25|516.25|522.25|516.25|522.09|516.09|0
1627063830000|2021-07-23 18:10:30|522.22|516.22|522.28|516.28|522.37|516.37|522.2|516.2|0
1627063840000|2021-07-23 18:10:40|522.26|516.26|522.36|516.36|522.36|516.36|522.26|516.26|0
1627063850000|2021-07-23 18:10:50|522.35|516.35|522.4|516.4|522.4|516.4|522.35|516.35|0
1627063860000|2021-07-23 18:11:00|522.41|516.41|522.4|516.4|522.41|516.41|522.39|516.39|0
1627063870000|2021-07-23 18:11:10|522.39|516.39|522.4|516.4|522.4|516.4|522.38|516.38|0
1627063880000|2021-07-23 18:11:20|522.45|516.45|522.45|516.45|522.45|516.45|522.4|516.4|0
1627063890000|2021-07-23 18:11:30|522.47|516.47|522.47|516.47|522.47|516.47|522.47|516.47|0
1627063900000|2021-07-23 18:11:40|522.42|516.42|522.45|516.45|522.53|516.53|522.42|516.42|0
1627063910000|2021-07-23 18:11:50|522.52|516.52|522.5|516.5|522.52|516.52|522.45|516.45|0
1627063920000|2021-07-23 18:12:00|522.52|516.52|522.52|516.52|522.52|516.52|522.52|516.52|0
1627063930000|2021-07-23 18:12:10|522.48|516.48|522.51|516.51|522.54|516.54|522.48|516.48|0
1627063940000|2021-07-23 18:12:20|522.56|516.56|522.48|516.48|522.56|516.56|522.45|516.45|0
1627063960000|2021-07-23 18:12:40|522.53|516.53|522.53|516.53|522.53|516.53|522.43|516.43|0
1627063970000|2021-07-23 18:12:50|522.43|516.43|522.48|516.48|522.55|516.55|522.43|516.43|0
1627063980000|2021-07-23 18:13:00|522.45|516.45|522.53|516.53|522.53|516.53|522.45|516.45|0
1627064000000|2021-07-23 18:13:20|522.63|516.63|522.53|516.53|522.63|516.63|522.53|516.53|0
1627064010000|2021-07-23 18:13:30|522.63|516.63|522.53|516.53|522.63|516.63|522.53|516.53|0
1627064020000|2021-07-23 18:13:40|522.63|516.63|522.52|516.52|522.63|516.63|522.52|516.52|0
1627064030000|2021-07-23 18:13:50|522.53|516.53|522.51|516.51|522.53|516.53|522.5|516.5|0
1627064040000|2021-07-23 18:14:00|522.5|516.5|522.49|516.49|522.5|516.5|522.49|516.49|0
1627064050000|2021-07-23 18:14:10|522.51|516.51|522.52|516.52|522.52|516.52|522.51|516.51|0
1627064060000|2021-07-23 18:14:20|522.53|516.53|522.47|516.47|522.53|516.53|522.47|516.47|0
1627064070000|2021-07-23 18:14:30|522.48|516.48|522.55|516.55|522.55|516.55|522.48|516.48|0
1627064080000|2021-07-23 18:14:40|522.52|516.52|522.52|516.52|522.52|516.52|522.5|516.5|0
1627064090000|2021-07-23 18:14:50|522.51|516.51|522.5|516.5|522.51|516.51|522.5|516.5|0
1627064100000|2021-07-23 18:15:00|522.55|516.55|522.67|516.67|522.7|516.7|522.55|516.55|0
1627064110000|2021-07-23 18:15:10|522.7|516.7|522.67|516.67|522.7|516.7|522.67|516.67|0
1627064120000|2021-07-23 18:15:20|522.68|516.68|522.57|516.57|522.68|516.68|522.57|516.57|0
1627064140000|2021-07-23 18:15:40|522.58|516.58|522.58|516.58|522.58|516.58|522.58|516.58|0
1627064150000|2021-07-23 18:15:50|522.57|516.57|522.56|516.56|522.57|516.57|522.56|516.56|0
1627064160000|2021-07-23 18:16:00|522.57|516.57|522.58|516.58|522.58|516.58|522.56|516.56|0
1627064170000|2021-07-23 18:16:10|522.61|516.61|522.61|516.61|522.61|516.61|522.61|516.61|0
1627064180000|2021-07-23 18:16:20|522.62|516.62|522.73|516.73|522.73|516.73|522.62|516.62|0
1627064190000|2021-07-23 18:16:30|522.77|516.77|522.81|516.81|522.82|516.82|522.77|516.77|0
1627064200000|2021-07-23 18:16:40|522.82|516.82|522.8|516.8|522.82|516.82|522.79|516.79|0
1627064210000|2021-07-23 18:16:50|522.82|516.82|522.82|516.82|522.82|516.82|522.8|516.8|0
1627064220000|2021-07-23 18:17:00|522.8|516.8|522.82|516.82|522.82|516.82|522.8|516.8|0
1627064230000|2021-07-23 18:17:10|522.8|516.8|522.77|516.77|522.82|516.82|522.77|516.77|0
1627064240000|2021-07-23 18:17:20|522.74|516.74|522.7|516.7|522.77|516.77|522.7|516.7|0
1627064250000|2021-07-23 18:17:30|522.73|516.73|522.73|516.73|522.73|516.73|522.73|516.73|0
1627064260000|2021-07-23 18:17:40|522.72|516.72|522.72|516.72|522.73|516.73|522.72|516.72|0
1627064270000|2021-07-23 18:17:50|522.73|516.73|522.73|516.73|522.73|516.73|522.73|516.73|0
1627064280000|2021-07-23 18:18:00|522.72|516.72|522.73|516.73|522.73|516.73|522.72|516.72|0
1627064290000|2021-07-23 18:18:10|522.72|516.72|522.73|516.73|522.73|516.73|522.72|516.72|0
1627064310000|2021-07-23 18:18:30|522.76|516.76|522.77|516.77|522.77|516.77|522.76|516.76|0
1627064340000|2021-07-23 18:19:00|522.83|516.83|522.83|516.83|522.83|516.83|522.83|516.83|0
1627064350000|2021-07-23 18:19:10|522.86|516.86|522.85|516.85|522.86|516.86|522.85|516.85|0
1627064360000|2021-07-23 18:19:20|522.86|516.86|522.89|516.89|522.89|516.89|522.86|516.86|0
1627064370000|2021-07-23 18:19:30|522.9|516.9|523.03|517.03|523.03|517.03|522.89|516.89|0
1627064380000|2021-07-23 18:19:40|523.05|517.05|523.08|517.08|523.08|517.08|523.05|517.05|0
1627064390000|2021-07-23 18:19:50|523.05|517.05|523.08|517.08|523.08|517.08|523.05|517.05|0
1627064400000|2021-07-23 18:20:00|523.05|517.05|523.01|517.01|523.05|517.05|523.01|517.01|0
1627064410000|2021-07-23 18:20:10|523.03|517.03|522.95|516.95|523.04|517.04|522.95|516.95|0
1627064420000|2021-07-23 18:20:20|523|517|522.98|516.98|523.03|517.03|522.95|516.95|0
1627064430000|2021-07-23 18:20:30|523.01|517.01|523.03|517.03|523.03|517.03|522.98|516.98|0
1627064440000|2021-07-23 18:20:40|523|517|523.05|517.05|523.05|517.05|523|517|0
1627064450000|2021-07-23 18:20:50|523.02|517.02|523.04|517.04|523.05|517.05|523.02|517.02|0
1627064460000|2021-07-23 18:21:00|523|517|523|517|523.04|517.04|523|517|0
1627064470000|2021-07-23 18:21:10|523.02|517.02|523.04|517.04|523.04|517.04|523.02|517.02|0
1627064480000|2021-07-23 18:21:20|523.03|517.03|523.04|517.04|523.04|517.04|523.03|517.03|0
1627064490000|2021-07-23 18:21:30|523.03|517.03|523.14|517.14|523.14|517.14|523.03|517.03|0
1627064500000|2021-07-23 18:21:40|523.12|517.12|523.14|517.14|523.14|517.14|523.12|517.12|0
1627064510000|2021-07-23 18:21:50|523.13|517.13|523.25|517.25|523.26|517.26|523.12|517.12|0
1627064520000|2021-07-23 18:22:00|523.27|517.27|523.3|517.3|523.3|517.3|523.27|517.27|0
1627064530000|2021-07-23 18:22:10|523.29|517.29|523.26|517.26|523.3|517.3|523.26|517.26|0
1627064540000|2021-07-23 18:22:20|523.27|517.27|523.31|517.31|523.37|517.37|523.24|517.24|0
1627064550000|2021-07-23 18:22:30|523.32|517.32|523.42|517.42|523.42|517.42|523.27|517.27|0
1627064560000|2021-07-23 18:22:40|523.43|517.43|523.43|517.43|523.43|517.43|523.42|517.42|0
1627064570000|2021-07-23 18:22:50|523.4|517.4|523.42|517.42|523.45|517.45|523.4|517.4|0
1627064580000|2021-07-23 18:23:00|523.45|517.45|523.41|517.41|523.45|517.45|523.41|517.41|0
1627064590000|2021-07-23 18:23:10|523.42|517.42|523.44|517.44|523.44|517.44|523.42|517.42|0
1627064600000|2021-07-23 18:23:20|523.45|517.45|523.42|517.42|523.45|517.45|523.42|517.42|0
1627064610000|2021-07-23 18:23:30|523.4|517.4|523.42|517.42|523.42|517.42|523.4|517.4|0
1627064620000|2021-07-23 18:23:40|523.4|517.4|523.39|517.39|523.42|517.42|523.37|517.37|0
1627064630000|2021-07-23 18:23:50|523.44|517.44|523.41|517.41|523.44|517.44|523.38|517.38|0
1627064650000|2021-07-23 18:24:10|523.34|517.34|523.34|517.34|523.38|517.38|523.32|517.32|0
1627064660000|2021-07-23 18:24:20|523.33|517.33|523.33|517.33|523.33|517.33|523.32|517.32|0
1627064670000|2021-07-23 18:24:30|523.32|517.32|523.32|517.32|523.33|517.33|523.32|517.32|0
1627064680000|2021-07-23 18:24:40|523.35|517.35|523.35|517.35|523.35|517.35|523.35|517.35|0
1627064690000|2021-07-23 18:24:50|523.25|517.25|523.26|517.26|523.36|517.36|523.25|517.25|0
1627064710000|2021-07-23 18:25:10|523.25|517.25|523.19|517.19|523.26|517.26|523.19|517.19|0
1627064720000|2021-07-23 18:25:20|523.2|517.2|523.18|517.18|523.2|517.2|523.18|517.18|0
1627064730000|2021-07-23 18:25:30|523.19|517.19|523.18|517.18|523.19|517.19|523.17|517.17|0
1627064740000|2021-07-23 18:25:40|523.17|517.17|523.16|517.16|523.21|517.21|523.16|517.16|0
1627064750000|2021-07-23 18:25:50|523.21|517.21|523.21|517.21|523.24|517.24|523.17|517.17|0
1627064760000|2021-07-23 18:26:00|523.27|517.27|523.28|517.28|523.28|517.28|523.27|517.27|0
1627064780000|2021-07-23 18:26:20|523.23|517.23|523.17|517.17|523.23|517.23|523.17|517.17|0
1627064790000|2021-07-23 18:26:30|523.13|517.13|523.17|517.17|523.17|517.17|523.13|517.13|0
1627064800000|2021-07-23 18:26:40|523.13|517.13|523.13|517.13|523.23|517.23|523.08|517.08|0
1627064810000|2021-07-23 18:26:50|523.23|517.23|523.19|517.19|523.23|517.23|523.1|517.1|0
1627064820000|2021-07-23 18:27:00|523.2|517.2|523.2|517.2|523.2|517.2|523.11|517.11|0
1627064830000|2021-07-23 18:27:10|523.11|517.11|523.17|517.17|523.2|517.2|523.11|517.11|0
1627064840000|2021-07-23 18:27:20|523.16|517.16|523.08|517.08|523.16|517.16|523.07|517.07|0
1627064850000|2021-07-23 18:27:30|523.07|517.07|523.08|517.08|523.08|517.08|523.07|517.07|0
1627064860000|2021-07-23 18:27:40|523.07|517.07|523.06|517.06|523.08|517.08|523.06|517.06|0
1627064870000|2021-07-23 18:27:50|523.08|517.08|523.05|517.05|523.08|517.08|523.04|517.04|0
1627064880000|2021-07-23 18:28:00|523.04|517.04|523.05|517.05|523.05|517.05|523.04|517.04|0
1627064890000|2021-07-23 18:28:10|523|517|523.05|517.05|523.06|517.06|523|517|0
1627064900000|2021-07-23 18:28:20|523.06|517.06|523.09|517.09|523.09|517.09|523.06|517.06|0
1627064910000|2021-07-23 18:28:30|523.06|517.06|522.99|516.99|523.06|517.06|522.99|516.99|0
1627064920000|2021-07-23 18:28:40|523|517|523.03|517.03|523.03|517.03|522.96|516.96|0
1627064930000|2021-07-23 18:28:50|522.99|516.99|522.99|516.99|523.01|517.01|522.99|516.99|0
1627064940000|2021-07-23 18:29:00|523|517|522.99|516.99|523.02|517.02|522.98|516.98|0
1627064950000|2021-07-23 18:29:10|523.02|517.02|522.98|516.98|523.02|517.02|522.98|516.98|0
1627064960000|2021-07-23 18:29:20|523.01|517.01|522.98|516.98|523.01|517.01|522.98|516.98|0
1627064970000|2021-07-23 18:29:30|523.01|517.01|523|517|523.04|517.04|522.98|516.98|0
1627064980000|2021-07-23 18:29:40|523.01|517.01|522.97|516.97|523.01|517.01|522.97|516.97|0
1627064990000|2021-07-23 18:29:50|523.01|517.01|523.01|517.01|523.01|517.01|523.01|517.01|0
1627065000000|2021-07-23 18:30:00|522.97|516.97|523.04|517.04|523.06|517.06|522.97|516.97|0
1627065010000|2021-07-23 18:30:10|523.06|517.06|523.06|517.06|523.08|517.08|523.06|517.06|0
1627065020000|2021-07-23 18:30:20|523.08|517.08|523.06|517.06|523.08|517.08|523.01|517.01|0
1627065030000|2021-07-23 18:30:30|523.1|517.1|523.21|517.21|523.21|517.21|523.1|517.1|0
1627065040000|2021-07-23 18:30:40|523.18|517.18|523.19|517.19|523.22|517.22|523.18|517.18|0
1627065050000|2021-07-23 18:30:50|523.18|517.18|523.19|517.19|523.19|517.19|523.18|517.18|0
1627065060000|2021-07-23 18:31:00|523.18|517.18|523.17|517.17|523.19|517.19|523.14|517.14|0
1627065070000|2021-07-23 18:31:10|523.06|517.06|523.15|517.15|523.18|517.18|523.06|517.06|0
1627065080000|2021-07-23 18:31:20|523.06|517.06|523.03|517.03|523.16|517.16|523.03|517.03|0
1627065090000|2021-07-23 18:31:30|523.02|517.02|523.02|517.02|523.02|517.02|523.02|517.02|0
1627065100000|2021-07-23 18:31:40|522.92|516.92|523.01|517.01|523.02|517.02|522.92|516.92|0
1627065110000|2021-07-23 18:31:50|522.91|516.91|522.9|516.9|523.01|517.01|522.89|516.89|0
1627065120000|2021-07-23 18:32:00|522.89|516.89|522.82|516.82|522.89|516.89|522.82|516.82|0
1627065130000|2021-07-23 18:32:10|522.89|516.89|522.81|516.81|522.89|516.89|522.8|516.8|0
1627065140000|2021-07-23 18:32:20|522.8|516.8|522.81|516.81|522.81|516.81|522.8|516.8|0
1627065150000|2021-07-23 18:32:30|522.82|516.82|522.89|516.89|522.89|516.89|522.81|516.81|0
1627065160000|2021-07-23 18:32:40|522.83|516.83|522.83|516.83|522.89|516.89|522.83|516.83|0
1627065170000|2021-07-23 18:32:50|522.89|516.89|522.87|516.87|522.89|516.89|522.81|516.81|0
1627065180000|2021-07-23 18:33:00|522.81|516.81|523.05|517.05|523.05|517.05|522.81|516.81|0
1627065190000|2021-07-23 18:33:10|522.88|516.88|523.01|517.01|523.03|517.03|522.88|516.88|0
1627065200000|2021-07-23 18:33:20|523.03|517.03|523.01|517.01|523.03|517.03|523.01|517.01|0
1627065210000|2021-07-23 18:33:30|523|517|523|517|523.01|517.01|523|517|0
1627065240000|2021-07-23 18:34:00|522.99|516.99|523|517|523|517|522.95|516.95|0
1627065250000|2021-07-23 18:34:10|522.95|516.95|522.88|516.88|523|517|522.88|516.88|0
1627065260000|2021-07-23 18:34:20|522.73|516.73|522.73|516.73|522.73|516.73|522.73|516.73|0
1627065270000|2021-07-23 18:34:30|522.75|516.75|522.91|516.91|522.91|516.91|522.73|516.73|0
1627065280000|2021-07-23 18:34:40|522.9|516.9|522.91|516.91|522.91|516.91|522.9|516.9|0
1627065290000|2021-07-23 18:34:50|522.9|516.9|522.9|516.9|522.9|516.9|522.88|516.88|0
1627065300000|2021-07-23 18:35:00|522.89|516.89|522.9|516.9|522.9|516.9|522.89|516.89|0
1627065310000|2021-07-23 18:35:10|522.89|516.89|522.88|516.88|522.9|516.9|522.88|516.88|0
1627065320000|2021-07-23 18:35:20|522.92|516.92|522.76|516.76|522.92|516.92|522.76|516.76|0
1627065330000|2021-07-23 18:35:30|522.75|516.75|522.76|516.76|522.76|516.76|522.75|516.75|0
1627065340000|2021-07-23 18:35:40|522.87|516.87|522.76|516.76|522.87|516.87|522.75|516.75|0
1627065350000|2021-07-23 18:35:50|522.87|516.87|522.86|516.86|522.87|516.87|522.76|516.76|0
1627065360000|2021-07-23 18:36:00|522.87|516.87|522.77|516.77|522.87|516.87|522.77|516.77|0
1627065370000|2021-07-23 18:36:10|522.78|516.78|522.74|516.74|522.78|516.78|522.74|516.74|0
1627065380000|2021-07-23 18:36:20|522.76|516.76|522.69|516.69|522.76|516.76|522.69|516.69|0
1627065390000|2021-07-23 18:36:30|522.7|516.7|522.65|516.65|522.7|516.7|522.65|516.65|0
1627065400000|2021-07-23 18:36:40|522.7|516.7|522.65|516.65|522.7|516.7|522.64|516.64|0
1627065410000|2021-07-23 18:36:50|522.61|516.61|522.61|516.61|522.61|516.61|522.61|516.61|0
1627065420000|2021-07-23 18:37:00|522.62|516.62|522.61|516.61|522.62|516.62|522.6|516.6|0
1627065430000|2021-07-23 18:37:10|522.62|516.62|522.61|516.61|522.62|516.62|522.6|516.6|0
1627065440000|2021-07-23 18:37:20|522.62|516.62|522.6|516.6|522.62|516.62|522.56|516.56|0
1627065450000|2021-07-23 18:37:30|522.62|516.62|522.62|516.62|522.62|516.62|522.62|516.62|0
1627065460000|2021-07-23 18:37:40|522.61|516.61|522.63|516.63|522.63|516.63|522.61|516.61|0
1627065470000|2021-07-23 18:37:50|522.52|516.52|522.56|516.56|522.57|516.57|522.5|516.5|0
1627065480000|2021-07-23 18:38:00|522.55|516.55|522.55|516.55|522.55|516.55|522.55|516.55|0
1627065490000|2021-07-23 18:38:10|522.56|516.56|522.55|516.55|522.56|516.56|522.55|516.55|0
1627065500000|2021-07-23 18:38:20|522.45|516.45|522.45|516.45|522.56|516.56|522.45|516.45|0
1627065510000|2021-07-23 18:38:30|522.46|516.46|522.45|516.45|522.46|516.46|522.45|516.45|0
1627065520000|2021-07-23 18:38:40|522.4|516.4|522.4|516.4|522.41|516.41|522.4|516.4|0
1627065530000|2021-07-23 18:38:50|522.35|516.35|522.35|516.35|522.35|516.35|522.34|516.34|0
1627065540000|2021-07-23 18:39:00|522.34|516.34|522.3|516.3|522.35|516.35|522.3|516.3|0
1627065550000|2021-07-23 18:39:10|522.35|516.35|522.31|516.31|522.36|516.36|522.29|516.29|0
1627065560000|2021-07-23 18:39:20|522.35|516.35|522.35|516.35|522.35|516.35|522.29|516.29|0
1627065570000|2021-07-23 18:39:30|522.29|516.29|522.3|516.3|522.35|516.35|522.29|516.29|0
1627065580000|2021-07-23 18:39:40|522.29|516.29|522.3|516.3|522.3|516.3|522.29|516.29|0
1627065590000|2021-07-23 18:39:50|522.29|516.29|522.26|516.26|522.29|516.29|522.25|516.25|0
1627065600000|2021-07-23 18:40:00|522.31|516.31|522.28|516.28|522.31|516.31|522.26|516.26|0
1627065610000|2021-07-23 18:40:10|522.27|516.27|522.28|516.28|522.28|516.28|522.27|516.27|0
1627065620000|2021-07-23 18:40:20|522.29|516.29|522.28|516.28|522.29|516.29|522.28|516.28|0
1627065630000|2021-07-23 18:40:30|522.29|516.29|522.27|516.27|522.29|516.29|522.26|516.26|0
1627065640000|2021-07-23 18:40:40|522.26|516.26|522.29|516.29|522.29|516.29|522.25|516.25|0
1627065650000|2021-07-23 18:40:50|522.39|516.39|522.42|516.42|522.42|516.42|522.26|516.26|0
1627065660000|2021-07-23 18:41:00|522.43|516.43|522.43|516.43|522.43|516.43|522.42|516.42|0
1627065670000|2021-07-23 18:41:10|522.42|516.42|522.38|516.38|522.42|516.42|522.37|516.37|0
1627065680000|2021-07-23 18:41:20|522.45|516.45|522.39|516.39|522.45|516.45|522.39|516.39|0
1627065690000|2021-07-23 18:41:30|522.41|516.41|522.46|516.46|522.46|516.46|522.41|516.41|0
1627065700000|2021-07-23 18:41:40|522.47|516.47|522.47|516.47|522.47|516.47|522.47|516.47|0
1627065710000|2021-07-23 18:41:50|522.39|516.39|522.39|516.39|522.39|516.39|522.39|516.39|0
1627065720000|2021-07-23 18:42:00|522.34|516.34|522.34|516.34|522.34|516.34|522.34|516.34|0
1627065730000|2021-07-23 18:42:10|522.36|516.36|522.36|516.36|522.36|516.36|522.36|516.36|0
1627065740000|2021-07-23 18:42:20|522.33|516.33|522.41|516.41|522.41|516.41|522.33|516.33|0
1627065750000|2021-07-23 18:42:30|522.38|516.38|522.43|516.43|522.43|516.43|522.38|516.38|0
1627065760000|2021-07-23 18:42:40|522.46|516.46|522.44|516.44|522.46|516.46|522.43|516.43|0
1627065770000|2021-07-23 18:42:50|522.43|516.43|522.43|516.43|522.43|516.43|522.43|516.43|0
1627065780000|2021-07-23 18:43:00|522.42|516.42|522.42|516.42|522.42|516.42|522.42|516.42|0
1627065790000|2021-07-23 18:43:10|522.43|516.43|522.43|516.43|522.43|516.43|522.42|516.42|0
1627065830000|2021-07-23 18:43:50|522.45|516.45|522.45|516.45|522.45|516.45|522.43|516.43|0
1627065840000|2021-07-23 18:44:00|522.44|516.44|522.44|516.44|522.45|516.45|522.44|516.44|0
1627065850000|2021-07-23 18:44:10|522.45|516.45|522.44|516.44|522.45|516.45|522.44|516.44|0
1627065860000|2021-07-23 18:44:20|522.45|516.45|522.31|516.31|522.45|516.45|522.31|516.31|0
1627065870000|2021-07-23 18:44:30|522.32|516.32|522.45|516.45|522.45|516.45|522.31|516.31|0
1627065880000|2021-07-23 18:44:40|522.42|516.42|522.39|516.39|522.49|516.49|522.31|516.31|0
1627065890000|2021-07-23 18:44:50|522.36|516.36|522.36|516.36|522.36|516.36|522.36|516.36|0
1627065900000|2021-07-23 18:45:00|522.28|516.28|522.23|516.23|522.3|516.3|522.23|516.23|0
1627065910000|2021-07-23 18:45:10|522.22|516.22|522.23|516.23|522.3|516.3|522.22|516.22|0
1627065920000|2021-07-23 18:45:20|522.28|516.28|522.18|516.18|522.3|516.3|522.18|516.18|0
1627065930000|2021-07-23 18:45:30|522.29|516.29|522.19|516.19|522.29|516.29|522.19|516.19|0
1627065950000|2021-07-23 18:45:50|522.09|516.09|522.05|516.05|522.18|516.18|522.05|516.05|0
1627065960000|2021-07-23 18:46:00|522.07|516.07|522.1|516.1|522.1|516.1|522.05|516.05|0
1627065970000|2021-07-23 18:46:10|522.07|516.07|521.95|515.95|522.07|516.07|521.94|515.94|0
1627065980000|2021-07-23 18:46:20|521.99|515.99|522.06|516.06|522.06|516.06|521.99|515.99|0
1627065990000|2021-07-23 18:46:30|521.98|515.98|522.06|516.06|522.06|516.06|521.98|515.98|0
1627066000000|2021-07-23 18:46:40|522.15|516.15|522.12|516.12|522.17|516.17|522.1|516.1|0
1627066010000|2021-07-23 18:46:50|522.1|516.1|522.12|516.12|522.16|516.16|522.1|516.1|0
1627066020000|2021-07-23 18:47:00|522.07|516.07|522.07|516.07|522.07|516.07|522.07|516.07|0
1627066050000|2021-07-23 18:47:30|522.02|516.02|522.03|516.03|522.07|516.07|522.02|516.02|0
1627066060000|2021-07-23 18:47:40|522.07|516.07|521.97|515.97|522.07|516.07|521.97|515.97|0
1627066070000|2021-07-23 18:47:50|522.02|516.02|521.97|515.97|522.02|516.02|521.92|515.92|0
1627066080000|2021-07-23 18:48:00|521.92|515.92|521.92|515.92|521.92|515.92|521.91|515.91|0
1627066090000|2021-07-23 18:48:10|521.94|515.94|521.99|515.99|521.99|515.99|521.92|515.92|0
1627066100000|2021-07-23 18:48:20|521.94|515.94|521.94|515.94|521.99|515.99|521.94|515.94|0
1627066110000|2021-07-23 18:48:30|521.99|515.99|521.99|515.99|522.05|516.05|521.99|515.99|0
1627066120000|2021-07-23 18:48:40|521.95|515.95|521.95|515.95|521.95|515.95|521.95|515.95|0
1627066130000|2021-07-23 18:48:50|521.92|515.92|521.95|515.95|521.99|515.99|521.92|515.92|0
1627066140000|2021-07-23 18:49:00|521.99|515.99|521.99|515.99|521.99|515.99|521.92|515.92|0
1627066180000|2021-07-23 18:49:40|522.04|516.04|522.04|516.04|522.04|516.04|521.99|515.99|0
1627066190000|2021-07-23 18:49:50|522.09|516.09|522.04|516.04|522.11|516.11|522.04|516.04|0
1627066200000|2021-07-23 18:50:00|522.01|516.01|521.96|515.96|522.01|516.01|521.96|515.96|0
1627066230000|2021-07-23 18:50:30|521.93|515.93|521.93|515.93|521.93|515.93|521.93|515.93|0
1627066240000|2021-07-23 18:50:40|522.03|516.03|521.98|515.98|522.03|516.03|521.93|515.93|0
1627066250000|2021-07-23 18:50:50|521.99|515.99|522.06|516.06|522.06|516.06|521.93|515.93|0
1627066260000|2021-07-23 18:51:00|522.05|516.05|522.07|516.07|522.13|516.13|521.99|515.99|0
1627066270000|2021-07-23 18:51:10|522.13|516.13|522.15|516.15|522.16|516.16|522.07|516.07|0
1627066280000|2021-07-23 18:51:20|522.14|516.14|522.15|516.15|522.15|516.15|522.14|516.14|0
1627066290000|2021-07-23 18:51:30|522.12|516.12|522.2|516.2|522.24|516.24|522.12|516.12|0
1627066300000|2021-07-23 18:51:40|522.21|516.21|522.22|516.22|522.22|516.22|522.21|516.21|0
1627066310000|2021-07-23 18:51:50|522.23|516.23|522.27|516.27|522.27|516.27|522.22|516.22|0
1627066320000|2021-07-23 18:52:00|522.22|516.22|522.25|516.25|522.27|516.27|522.2|516.2|0
1627066330000|2021-07-23 18:52:10|522.2|516.2|522.24|516.24|522.29|516.29|522.2|516.2|0
1627066340000|2021-07-23 18:52:20|522.28|516.28|522.29|516.29|522.29|516.29|522.24|516.24|0
1627066350000|2021-07-23 18:52:30|522.26|516.26|522.3|516.3|522.3|516.3|522.25|516.25|0
1627066360000|2021-07-23 18:52:40|522.48|516.48|522.31|516.31|522.48|516.48|522.3|516.3|0
1627066370000|2021-07-23 18:52:50|522.3|516.3|522.48|516.48|522.48|516.48|522.3|516.3|0
1627066380000|2021-07-23 18:53:00|522.45|516.45|522.48|516.48|522.48|516.48|522.44|516.44|0
1627066390000|2021-07-23 18:53:10|522.51|516.51|522.45|516.45|522.51|516.51|522.45|516.45|0
1627066400000|2021-07-23 18:53:20|522.51|516.51|522.44|516.44|522.51|516.51|522.44|516.44|0
1627066410000|2021-07-23 18:53:30|522.45|516.45|522.48|516.48|522.51|516.51|522.45|516.45|0
1627066420000|2021-07-23 18:53:40|522.51|516.51|522.4|516.4|522.51|516.51|522.4|516.4|0
1627066450000|2021-07-23 18:54:10|522.41|516.41|522.4|516.4|522.42|516.42|522.4|516.4|0
1627066460000|2021-07-23 18:54:20|522.38|516.38|522.4|516.4|522.4|516.4|522.38|516.38|0
1627066470000|2021-07-23 18:54:30|522.42|516.42|522.42|516.42|522.42|516.42|522.41|516.41|0
1627066480000|2021-07-23 18:54:40|522.41|516.41|522.41|516.41|522.42|516.42|522.41|516.41|0
1627066490000|2021-07-23 18:54:50|522.4|516.4|522.4|516.4|522.41|516.41|522.4|516.4|0
1627066500000|2021-07-23 18:55:00|522.41|516.41|522.4|516.4|522.41|516.41|522.39|516.39|0
1627066510000|2021-07-23 18:55:10|522.42|516.42|522.45|516.45|522.45|516.45|522.42|516.42|0
1627066520000|2021-07-23 18:55:20|522.44|516.44|522.45|516.45|522.45|516.45|522.44|516.44|0
1627066530000|2021-07-23 18:55:30|522.29|516.29|522.26|516.26|522.29|516.29|522.26|516.26|0
1627066540000|2021-07-23 18:55:40|522.25|516.25|522.25|516.25|522.25|516.25|522.16|516.16|0
1627066550000|2021-07-23 18:55:50|522.26|516.26|522.12|516.12|522.26|516.26|522.12|516.12|0
1627066560000|2021-07-23 18:56:00|522.16|516.16|522.05|516.05|522.16|516.16|522.05|516.05|0
1627066570000|2021-07-23 18:56:10|521.96|515.96|521.91|515.91|522.02|516.02|521.91|515.91|0
1627066580000|2021-07-23 18:56:20|521.93|515.93|521.98|515.98|521.98|515.98|521.91|515.91|0
1627066610000|2021-07-23 18:56:50|521.99|515.99|521.99|515.99|521.99|515.99|521.99|515.99|0
1627066620000|2021-07-23 18:57:00|521.98|515.98|521.99|515.99|521.99|515.99|521.98|515.98|0
1627066640000|2021-07-23 18:57:20|522|516|522.02|516.02|522.02|516.02|522|516|0
1627066650000|2021-07-23 18:57:30|522|516|522|516|522.02|516.02|522|516|0
1627066660000|2021-07-23 18:57:40|522.02|516.02|522|516|522.02|516.02|521.96|515.96|0
1627066670000|2021-07-23 18:57:50|521.96|515.96|521.96|515.96|521.96|515.96|521.95|515.95|0
1627066680000|2021-07-23 18:58:00|521.95|515.95|522.05|516.05|522.05|516.05|521.95|515.95|0
1627066690000|2021-07-23 18:58:10|522.03|516.03|522.03|516.03|522.05|516.05|522.03|516.03|0
1627066700000|2021-07-23 18:58:20|522.04|516.04|522.12|516.12|522.14|516.14|522.04|516.04|0
1627066710000|2021-07-23 18:58:30|522.14|516.14|522.12|516.12|522.14|516.14|522.11|516.11|0
1627066720000|2021-07-23 18:58:40|522.09|516.09|522.12|516.12|522.12|516.12|522.09|516.09|0
1627066730000|2021-07-23 18:58:50|522.16|516.16|522.18|516.18|522.19|516.19|522.15|516.15|0
1627066760000|2021-07-23 18:59:20|522.23|516.23|522.21|516.21|522.23|516.23|522.21|516.21|0
1627066770000|2021-07-23 18:59:30|522.26|516.26|522.21|516.21|522.26|516.26|522.21|516.21|0
1627066780000|2021-07-23 18:59:40|522.26|516.26|522.26|516.26|522.26|516.26|522.25|516.25|0
1627066790000|2021-07-23 18:59:50|522.27|516.27|522.29|516.29|522.29|516.29|522.27|516.27|0
1627066800000|2021-07-23 19:00:00|522.28|516.28|522.34|516.34|522.34|516.34|522.28|516.28|0
1627066810000|2021-07-23 19:00:10|522.36|516.36|522.34|516.34|522.36|516.36|522.34|516.34|0
1627066820000|2021-07-23 19:00:20|522.36|516.36|522.34|516.34|522.36|516.36|522.32|516.32|0
1627066830000|2021-07-23 19:00:30|522.32|516.32|522.32|516.32|522.32|516.32|522.32|516.32|0
1627066840000|2021-07-23 19:00:40|522.33|516.33|522.33|516.33|522.33|516.33|522.33|516.33|0
1627066850000|2021-07-23 19:00:50|522.35|516.35|522.33|516.33|522.36|516.36|522.31|516.31|0
1627066860000|2021-07-23 19:01:00|522.28|516.28|522.23|516.23|522.32|516.32|522.23|516.23|0
1627066870000|2021-07-23 19:01:10|522.27|516.27|522.22|516.22|522.28|516.28|522.21|516.21|0
1627066880000|2021-07-23 19:01:20|522.21|516.21|522.2|516.2|522.21|516.21|522.2|516.2|0
1627066890000|2021-07-23 19:01:30|522.21|516.21|522.22|516.22|522.22|516.22|522.2|516.2|0
1627066900000|2021-07-23 19:01:40|522.2|516.2|522.2|516.2|522.21|516.21|522.2|516.2|0
1627066910000|2021-07-23 19:01:50|522.21|516.21|522.2|516.2|522.21|516.21|522.2|516.2|0
1627066920000|2021-07-23 19:02:00|522.23|516.23|522.19|516.19|522.23|516.23|522.1|516.1|0
1627066930000|2021-07-23 19:02:10|522.14|516.14|522.15|516.15|522.23|516.23|522.1|516.1|0
1627066940000|2021-07-23 19:02:20|522.08|516.08|522.04|516.04|522.15|516.15|522.04|516.04|0
1627066950000|2021-07-23 19:02:30|522.09|516.09|522.02|516.02|522.09|516.09|522.02|516.02|0
1627066960000|2021-07-23 19:02:40|522|516|521.99|515.99|522|516|521.99|515.99|0
1627066970000|2021-07-23 19:02:50|522.04|516.04|522|516|522.04|516.04|522|516|0
1627066980000|2021-07-23 19:03:00|522.02|516.02|522.03|516.03|522.03|516.03|522.01|516.01|0
1627066990000|2021-07-23 19:03:10|522.04|516.04|522|516|522.04|516.04|521.99|515.99|0
1627067000000|2021-07-23 19:03:20|521.99|515.99|521.98|515.98|522.01|516.01|521.98|515.98|0
1627067010000|2021-07-23 19:03:30|521.96|515.96|521.99|515.99|521.99|515.99|521.96|515.96|0
1627067020000|2021-07-23 19:03:40|521.97|515.97|522.02|516.02|522.04|516.04|521.96|515.96|0
1627067030000|2021-07-23 19:03:50|522.04|516.04|521.96|515.96|522.04|516.04|521.93|515.93|0
1627067040000|2021-07-23 19:04:00|521.95|515.95|521.92|515.92|522.01|516.01|521.92|515.92|0
1627067050000|2021-07-23 19:04:10|521.93|515.93|521.89|515.89|521.94|515.94|521.89|515.89|0
1627067060000|2021-07-23 19:04:20|521.8|515.8|521.77|515.77|521.87|515.87|521.7|515.7|0
1627067070000|2021-07-23 19:04:30|521.79|515.79|521.74|515.74|521.79|515.79|521.72|515.72|0
1627067080000|2021-07-23 19:04:40|521.78|515.78|521.69|515.69|521.78|515.78|521.68|515.68|0
1627067090000|2021-07-23 19:04:50|521.66|515.66|521.66|515.66|521.69|515.69|521.66|515.66|0
1627067100000|2021-07-23 19:05:00|521.67|515.67|521.72|515.72|521.72|515.72|521.67|515.67|0
1627067110000|2021-07-23 19:05:10|521.76|515.76|521.72|515.72|521.78|515.78|521.72|515.72|0
1627067120000|2021-07-23 19:05:20|521.76|515.76|521.83|515.83|521.83|515.83|521.76|515.76|0
1627067130000|2021-07-23 19:05:30|521.71|515.71|521.83|515.83|521.83|515.83|521.68|515.68|0
1627067140000|2021-07-23 19:05:40|521.8|515.8|521.75|515.75|521.91|515.91|521.75|515.75|0
1627067150000|2021-07-23 19:05:50|521.81|515.81|521.83|515.83|521.83|515.83|521.75|515.75|0
1627067160000|2021-07-23 19:06:00|521.85|515.85|521.77|515.77|521.86|515.86|521.77|515.77|0
1627067170000|2021-07-23 19:06:10|521.81|515.81|521.82|515.82|521.82|515.82|521.79|515.79|0
1627067180000|2021-07-23 19:06:20|521.87|515.87|521.82|515.82|521.87|515.87|521.82|515.82|0
1627067190000|2021-07-23 19:06:30|522.01|516.01|521.96|515.96|522.01|516.01|521.82|515.82|0
1627067200000|2021-07-23 19:06:40|522.01|516.01|522.01|516.01|522.01|516.01|522.01|516.01|0
1627067210000|2021-07-23 19:06:50|522|516|521.99|515.99|522|516|521.96|515.96|0
1627067220000|2021-07-23 19:07:00|521.96|515.96|521.87|515.87|521.99|515.99|521.87|515.87|0
1627067230000|2021-07-23 19:07:10|521.9|515.9|521.89|515.89|521.9|515.9|521.87|515.87|0
1627067240000|2021-07-23 19:07:20|521.81|515.81|521.89|515.89|521.89|515.89|521.81|515.81|0
1627067250000|2021-07-23 19:07:30|521.82|515.82|521.81|515.81|521.89|515.89|521.81|515.81|0
1627067260000|2021-07-23 19:07:40|521.8|515.8|521.93|515.93|521.93|515.93|521.77|515.77|0
1627067270000|2021-07-23 19:07:50|521.9|515.9|521.81|515.81|521.91|515.91|521.81|515.81|0
1627067280000|2021-07-23 19:08:00|521.91|515.91|521.9|515.9|521.91|515.91|521.9|515.9|0
1627067290000|2021-07-23 19:08:10|521.91|515.91|521.89|515.89|521.91|515.91|521.85|515.85|0
1627067300000|2021-07-23 19:08:20|521.85|515.85|521.88|515.88|522.1|516.1|521.84|515.84|0
1627067310000|2021-07-23 19:08:30|522.1|516.1|522.07|516.07|522.1|516.1|521.86|515.86|0
1627067320000|2021-07-23 19:08:40|522.11|516.11|522.07|516.07|522.11|516.11|522.06|516.06|0
1627067340000|2021-07-23 19:09:00|522.06|516.06|522.09|516.09|522.09|516.09|522.06|516.06|0
1627067350000|2021-07-23 19:09:10|522.07|516.07|522.02|516.02|522.09|516.09|522.02|516.02|0
1627067360000|2021-07-23 19:09:20|522.03|516.03|522.02|516.02|522.09|516.09|521.98|515.98|0
1627067370000|2021-07-23 19:09:30|522.04|516.04|522.02|516.02|522.04|516.04|522.02|516.02|0
1627067380000|2021-07-23 19:09:40|522.15|516.15|522.25|516.25|522.25|516.25|522.14|516.14|0
1627067390000|2021-07-23 19:09:50|522.17|516.17|522.38|516.38|522.38|516.38|522.17|516.17|0
1627067400000|2021-07-23 19:10:00|522.32|516.32|522.49|516.49|522.52|516.52|522.28|516.28|0
1627067410000|2021-07-23 19:10:10|522.48|516.48|522.61|516.61|522.62|516.62|522.48|516.48|0
1627067420000|2021-07-23 19:10:20|522.49|516.49|522.61|516.61|522.62|516.62|522.48|516.48|0
1627067430000|2021-07-23 19:10:30|522.48|516.48|522.62|516.62|522.62|516.62|522.48|516.48|0
1627067440000|2021-07-23 19:10:40|522.61|516.61|522.49|516.49|522.68|516.68|522.48|516.48|0
1627067450000|2021-07-23 19:10:50|522.56|516.56|522.74|516.74|522.74|516.74|522.48|516.48|0
1627067460000|2021-07-23 19:11:00|522.72|516.72|522.7|516.7|522.74|516.74|522.47|516.47|0
1627067470000|2021-07-23 19:11:10|522.69|516.69|522.55|516.55|522.69|516.69|522.42|516.42|0
1627067480000|2021-07-23 19:11:20|522.49|516.49|522.49|516.49|522.66|516.66|522.45|516.45|0
1627067490000|2021-07-23 19:11:30|522.65|516.65|522.51|516.51|522.66|516.66|522.48|516.48|0
1627067500000|2021-07-23 19:11:40|522.65|516.65|522.64|516.64|522.69|516.69|522.51|516.51|0
1627067510000|2021-07-23 19:11:50|522.51|516.51|522.64|516.64|522.64|516.64|522.51|516.51|0
1627067520000|2021-07-23 19:12:00|522.62|516.62|522.65|516.65|522.66|516.66|522.62|516.62|0
1627067530000|2021-07-23 19:12:10|522.66|516.66|522.71|516.71|522.71|516.71|522.66|516.66|0
1627067540000|2021-07-23 19:12:20|522.72|516.72|522.71|516.71|522.74|516.74|522.7|516.7|0
1627067550000|2021-07-23 19:12:30|522.74|516.74|522.71|516.71|522.74|516.74|522.71|516.71|0
1627067560000|2021-07-23 19:12:40|522.69|516.69|522.69|516.69|522.73|516.73|522.69|516.69|0
1627067570000|2021-07-23 19:12:50|522.68|516.68|522.8|516.8|522.8|516.8|522.68|516.68|0
1627067580000|2021-07-23 19:13:00|522.79|516.79|522.8|516.8|522.8|516.8|522.75|516.75|0
1627067590000|2021-07-23 19:13:10|522.79|516.79|522.82|516.82|522.84|516.84|522.77|516.77|0
1627067600000|2021-07-23 19:13:20|522.87|516.87|522.82|516.82|522.87|516.87|522.82|516.82|0
1627067610000|2021-07-23 19:13:30|522.86|516.86|522.86|516.86|522.86|516.86|522.82|516.82|0
1627067620000|2021-07-23 19:13:40|522.87|516.87|522.83|516.83|522.96|516.96|522.83|516.83|0
1627067630000|2021-07-23 19:13:50|522.84|516.84|522.83|516.83|522.93|516.93|522.83|516.83|0
1627067640000|2021-07-23 19:14:00|522.84|516.84|522.93|516.93|522.93|516.93|522.83|516.83|0
1627067650000|2021-07-23 19:14:10|522.92|516.92|522.93|516.93|522.93|516.93|522.83|516.83|0
1627067660000|2021-07-23 19:14:20|522.92|516.92|522.92|516.92|522.93|516.93|522.92|516.92|0
1627067670000|2021-07-23 19:14:30|522.93|516.93|522.92|516.92|522.93|516.93|522.92|516.92|0
1627067680000|2021-07-23 19:14:40|522.89|516.89|522.92|516.92|522.92|516.92|522.88|516.88|0
1627067690000|2021-07-23 19:14:50|522.9|516.9|522.9|516.9|522.9|516.9|522.77|516.77|0
1627067700000|2021-07-23 19:15:00|522.77|516.77|522.8|516.8|522.85|516.85|522.77|516.77|0
1627067710000|2021-07-23 19:15:10|522.85|516.85|522.82|516.82|522.86|516.86|522.8|516.8|0
1627067730000|2021-07-23 19:15:30|522.78|516.78|522.76|516.76|522.85|516.85|522.76|516.76|0
1627067740000|2021-07-23 19:15:40|522.79|516.79|522.79|516.79|522.79|516.79|522.76|516.76|0
1627067750000|2021-07-23 19:15:50|522.77|516.77|522.84|516.84|522.85|516.85|522.76|516.76|0
1627067760000|2021-07-23 19:16:00|522.81|516.81|522.81|516.81|522.81|516.81|522.81|516.81|0
1627067770000|2021-07-23 19:16:10|522.87|516.87|522.86|516.86|522.87|516.87|522.85|516.85|0
1627067790000|2021-07-23 19:16:30|522.87|516.87|522.89|516.89|522.89|516.89|522.87|516.87|0
1627067800000|2021-07-23 19:16:40|522.87|516.87|522.67|516.67|522.87|516.87|522.67|516.67|0
1627067810000|2021-07-23 19:16:50|522.68|516.68|522.68|516.68|522.68|516.68|522.67|516.67|0
1627067820000|2021-07-23 19:17:00|522.67|516.67|522.66|516.66|522.68|516.68|522.66|516.66|0
1627067830000|2021-07-23 19:17:10|522.65|516.65|522.64|516.64|522.65|516.65|522.64|516.64|0
1627067840000|2021-07-23 19:17:20|522.65|516.65|522.62|516.62|522.65|516.65|522.62|516.62|0
1627067850000|2021-07-23 19:17:30|522.63|516.63|522.62|516.62|522.63|516.63|522.62|516.62|0
1627067860000|2021-07-23 19:17:40|522.65|516.65|522.65|516.65|522.66|516.66|522.65|516.65|0
1627067870000|2021-07-23 19:17:50|522.67|516.67|522.67|516.67|522.67|516.67|522.67|516.67|0
1627067880000|2021-07-23 19:18:00|522.74|516.74|522.71|516.71|522.75|516.75|522.71|516.71|0
1627067890000|2021-07-23 19:18:10|522.73|516.73|522.73|516.73|522.73|516.73|522.73|516.73|0
1627067900000|2021-07-23 19:18:20|522.67|516.67|522.84|516.84|522.84|516.84|522.67|516.67|0
1627067910000|2021-07-23 19:18:30|522.67|516.67|522.79|516.79|522.84|516.84|522.67|516.67|0
1627067920000|2021-07-23 19:18:40|522.78|516.78|522.79|516.79|522.79|516.79|522.61|516.61|0
1627067930000|2021-07-23 19:18:50|522.8|516.8|522.64|516.64|522.82|516.82|522.63|516.63|0
1627067940000|2021-07-23 19:19:00|522.81|516.81|522.79|516.79|522.81|516.81|522.63|516.63|0
1627067950000|2021-07-23 19:19:10|522.78|516.78|522.79|516.79|522.79|516.79|522.78|516.78|0
1627067960000|2021-07-23 19:19:20|522.8|516.8|522.78|516.78|522.8|516.8|522.78|516.78|0
1627067970000|2021-07-23 19:19:30|522.81|516.81|522.81|516.81|522.82|516.82|522.78|516.78|0
1627067980000|2021-07-23 19:19:40|522.82|516.82|522.85|516.85|522.85|516.85|522.81|516.81|0
1627067990000|2021-07-23 19:19:50|522.84|516.84|522.85|516.85|522.85|516.85|522.84|516.84|0
1627068010000|2021-07-23 19:20:10|522.67|516.67|522.85|516.85|522.85|516.85|522.67|516.67|0
1627068020000|2021-07-23 19:20:20|522.86|516.86|522.68|516.68|522.86|516.86|522.67|516.67|0
1627068030000|2021-07-23 19:20:30|522.85|516.85|522.9|516.9|522.91|516.91|522.67|516.67|0
1627068040000|2021-07-23 19:20:40|522.91|516.91|522.93|516.93|522.93|516.93|522.74|516.74|0
1627068050000|2021-07-23 19:20:50|522.75|516.75|522.94|516.94|522.94|516.94|522.75|516.75|0
1627068060000|2021-07-23 19:21:00|522.76|516.76|522.74|516.74|522.95|516.95|522.72|516.72|0
1627068070000|2021-07-23 19:21:10|522.92|516.92|522.74|516.74|522.92|516.92|522.64|516.64|0
1627068080000|2021-07-23 19:21:20|522.64|516.64|522.69|516.69|522.74|516.74|522.63|516.63|0
1627068090000|2021-07-23 19:21:30|522.67|516.67|522.72|516.72|522.72|516.72|522.67|516.67|0
1627068100000|2021-07-23 19:21:40|522.69|516.69|522.7|516.7|522.81|516.81|522.69|516.69|0
1627068110000|2021-07-23 19:21:50|522.71|516.71|522.79|516.79|522.79|516.79|522.7|516.7|0
1627068120000|2021-07-23 19:22:00|522.78|516.78|522.95|516.95|522.95|516.95|522.78|516.78|0
1627068130000|2021-07-23 19:22:10|522.81|516.81|522.87|516.87|523.03|517.03|522.79|516.79|0
1627068140000|2021-07-23 19:22:20|522.86|516.86|522.87|516.87|523.07|517.07|522.86|516.86|0
1627068150000|2021-07-23 19:22:30|523.03|517.03|523.03|517.03|523.03|517.03|522.86|516.86|0
1627068160000|2021-07-23 19:22:40|523.02|517.02|522.91|516.91|523.03|517.03|522.88|516.88|0
1627068170000|2021-07-23 19:22:50|523.05|517.05|522.99|516.99|523.05|517.05|522.99|516.99|0
1627068180000|2021-07-23 19:23:00|523.05|517.05|522.97|516.97|523.05|517.05|522.97|516.97|0
1627068190000|2021-07-23 19:23:10|523.03|517.03|522.99|516.99|523.03|517.03|522.99|516.99|0
1627068200000|2021-07-23 19:23:20|523.01|517.01|523.01|517.01|523.01|517.01|523.01|517.01|0
1627068210000|2021-07-23 19:23:30|523.06|517.06|523.07|517.07|523.09|517.09|523.02|517.02|0
1627068220000|2021-07-23 19:23:40|523.08|517.08|523.09|517.09|523.09|517.09|523.04|517.04|0
1627068230000|2021-07-23 19:23:50|523.08|517.08|523.04|517.04|523.09|517.09|523.04|517.04|0
1627068240000|2021-07-23 19:24:00|523.1|517.1|523.1|517.1|523.1|517.1|523.1|517.1|0
1627068270000|2021-07-23 19:24:30|523.05|517.05|523.05|517.05|523.14|517.14|523.04|517.04|0
1627068280000|2021-07-23 19:24:40|523.09|517.09|523.09|517.09|523.1|517.1|523.09|517.09|0
1627068290000|2021-07-23 19:24:50|523.04|517.04|523.04|517.04|523.1|517.1|523.04|517.04|0
1627068300000|2021-07-23 19:25:00|523.05|517.05|523.12|517.12|523.15|517.15|523.05|517.05|0
1627068310000|2021-07-23 19:25:10|523.01|517.01|523.09|517.09|523.09|517.09|522.99|516.99|0
1627068320000|2021-07-23 19:25:20|523.06|517.06|523.06|517.06|523.06|517.06|523.01|517.01|0
1627068330000|2021-07-23 19:25:30|523|517|523.02|517.02|523.04|517.04|523|517|0
1627068340000|2021-07-23 19:25:40|523.03|517.03|523.05|517.05|523.05|517.05|523.02|517.02|0
1627068350000|2021-07-23 19:25:50|523.07|517.07|523.09|517.09|523.09|517.09|523.07|517.07|0
1627068360000|2021-07-23 19:26:00|523.07|517.07|523.06|517.06|523.07|517.07|523.06|517.06|0
1627068370000|2021-07-23 19:26:10|523.07|517.07|523.03|517.03|523.07|517.07|523.03|517.03|0
1627068380000|2021-07-23 19:26:20|523.07|517.07|523.05|517.05|523.07|517.07|523.05|517.05|0
1627068390000|2021-07-23 19:26:30|523.04|517.04|523.04|517.04|523.05|517.05|523.04|517.04|0
1627068400000|2021-07-23 19:26:40|523.01|517.01|523.04|517.04|523.05|517.05|523.01|517.01|0
1627068410000|2021-07-23 19:26:50|523.06|517.06|523.03|517.03|523.06|517.06|523.01|517.01|0
1627068420000|2021-07-23 19:27:00|523.04|517.04|523.03|517.03|523.04|517.04|523.03|517.03|0
1627068430000|2021-07-23 19:27:10|523.04|517.04|523.05|517.05|523.05|517.05|523.03|517.03|0
1627068440000|2021-07-23 19:27:20|523.06|517.06|523.03|517.03|523.06|517.06|523.03|517.03|0
1627068450000|2021-07-23 19:27:30|523.02|517.02|523.03|517.03|523.03|517.03|523.01|517.01|0
1627068460000|2021-07-23 19:27:40|523.01|517.01|522.99|516.99|523.03|517.03|522.98|516.98|0
1627068480000|2021-07-23 19:28:00|522.94|516.94|522.94|516.94|522.99|516.99|522.94|516.94|0
1627068500000|2021-07-23 19:28:20|522.96|516.96|522.95|516.95|522.96|516.96|522.95|516.95|0
1627068530000|2021-07-23 19:28:50|522.94|516.94|522.9|516.9|522.96|516.96|522.9|516.9|0
1627068540000|2021-07-23 19:29:00|522.89|516.89|522.74|516.74|522.89|516.89|522.74|516.74|0
1627068550000|2021-07-23 19:29:10|522.73|516.73|522.76|516.76|522.79|516.79|522.73|516.73|0
1627068560000|2021-07-23 19:29:20|522.79|516.79|522.76|516.76|522.79|516.79|522.75|516.75|0
1627068570000|2021-07-23 19:29:30|522.72|516.72|522.72|516.72|522.73|516.73|522.72|516.72|0
1627068580000|2021-07-23 19:29:40|522.7|516.7|522.72|516.72|522.72|516.72|522.7|516.7|0
1627068590000|2021-07-23 19:29:50|522.7|516.7|522.71|516.71|522.72|516.72|522.7|516.7|0
1627068600000|2021-07-23 19:30:00|522.69|516.69|522.68|516.68|522.69|516.69|522.68|516.68|0
1627068610000|2021-07-23 19:30:10|522.69|516.69|522.66|516.66|522.69|516.69|522.66|516.66|0
1627068620000|2021-07-23 19:30:20|522.68|516.68|522.72|516.72|522.74|516.74|522.64|516.64|0
1627068630000|2021-07-23 19:30:30|522.7|516.7|522.7|516.7|522.7|516.7|522.67|516.67|0
1627068640000|2021-07-23 19:30:40|522.67|516.67|522.71|516.71|522.72|516.72|522.67|516.67|0
1627068650000|2021-07-23 19:30:50|522.65|516.65|522.63|516.63|522.65|516.65|522.62|516.62|0
1627068660000|2021-07-23 19:31:00|522.62|516.62|522.63|516.63|522.63|516.63|522.62|516.62|0
1627068670000|2021-07-23 19:31:10|522.62|516.62|522.62|516.62|522.62|516.62|522.62|516.62|0
1627068680000|2021-07-23 19:31:20|522.63|516.63|522.63|516.63|522.63|516.63|522.61|516.61|0
1627068690000|2021-07-23 19:31:30|522.62|516.62|522.63|516.63|522.64|516.64|522.62|516.62|0
1627068700000|2021-07-23 19:31:40|522.65|516.65|522.8|516.8|522.8|516.8|522.65|516.65|0
1627068710000|2021-07-23 19:31:50|522.7|516.7|522.81|516.81|522.82|516.82|522.7|516.7|0
1627068720000|2021-07-23 19:32:00|522.82|516.82|522.81|516.81|522.82|516.82|522.81|516.81|0
1627068730000|2021-07-23 19:32:10|522.8|516.8|522.8|516.8|522.83|516.83|522.8|516.8|0
1627068750000|2021-07-23 19:32:30|522.77|516.77|522.8|516.8|522.8|516.8|522.77|516.77|0
1627068770000|2021-07-23 19:32:50|522.77|516.77|522.84|516.84|522.84|516.84|522.77|516.77|0
1627068780000|2021-07-23 19:33:00|522.85|516.85|522.85|516.85|522.85|516.85|522.84|516.84|0
1627068790000|2021-07-23 19:33:10|522.73|516.73|522.84|516.84|522.84|516.84|522.72|516.72|0
1627068800000|2021-07-23 19:33:20|522.83|516.83|522.85|516.85|522.85|516.85|522.83|516.83|0
1627068810000|2021-07-23 19:33:30|522.86|516.86|522.86|516.86|522.86|516.86|522.85|516.85|0
1627068820000|2021-07-23 19:33:40|522.85|516.85|522.84|516.84|522.86|516.86|522.84|516.84|0
1627068830000|2021-07-23 19:33:50|522.86|516.86|522.81|516.81|522.86|516.86|522.81|516.81|0
1627068840000|2021-07-23 19:34:00|522.84|516.84|522.82|516.82|522.84|516.84|522.8|516.8|0
1627068850000|2021-07-23 19:34:10|522.8|516.8|522.8|516.8|522.82|516.82|522.8|516.8|0
1627068860000|2021-07-23 19:34:20|522.85|516.85|522.85|516.85|522.85|516.85|522.8|516.8|0
1627068870000|2021-07-23 19:34:30|522.86|516.86|522.83|516.83|522.86|516.86|522.78|516.78|0
1627068880000|2021-07-23 19:34:40|522.79|516.79|522.8|516.8|522.83|516.83|522.79|516.79|0
1627068890000|2021-07-23 19:34:50|522.79|516.79|522.8|516.8|522.8|516.8|522.79|516.79|0
1627068900000|2021-07-23 19:35:00|522.78|516.78|522.79|516.79|522.81|516.81|522.75|516.75|0
1627068910000|2021-07-23 19:35:10|522.76|516.76|522.77|516.77|522.81|516.81|522.76|516.76|0
1627068920000|2021-07-23 19:35:20|522.81|516.81|522.77|516.77|522.81|516.81|522.77|516.77|0
1627068930000|2021-07-23 19:35:30|522.79|516.79|522.74|516.74|522.79|516.79|522.74|516.74|0
1627068940000|2021-07-23 19:35:40|522.78|516.78|522.79|516.79|522.79|516.79|522.74|516.74|0
1627068950000|2021-07-23 19:35:50|522.74|516.74|522.74|516.74|522.79|516.79|522.74|516.74|0
1627068960000|2021-07-23 19:36:00|522.79|516.79|522.74|516.74|522.79|516.79|522.74|516.74|0
1627068970000|2021-07-23 19:36:10|522.79|516.79|522.79|516.79|522.79|516.79|522.74|516.74|0
1627068980000|2021-07-23 19:36:20|522.74|516.74|522.77|516.77|522.79|516.79|522.74|516.74|0
1627068990000|2021-07-23 19:36:30|522.78|516.78|522.78|516.78|522.78|516.78|522.77|516.77|0
1627069000000|2021-07-23 19:36:40|522.77|516.77|522.73|516.73|522.77|516.77|522.73|516.73|0
1627069010000|2021-07-23 19:36:50|522.78|516.78|522.82|516.82|522.83|516.83|522.73|516.73|0
1627069020000|2021-07-23 19:37:00|522.75|516.75|522.75|516.75|522.78|516.78|522.75|516.75|0
1627069030000|2021-07-23 19:37:10|522.78|516.78|522.77|516.77|522.8|516.8|522.77|516.77|0
1627069040000|2021-07-23 19:37:20|522.8|516.8|522.81|516.81|522.83|516.83|522.8|516.8|0
1627069050000|2021-07-23 19:37:30|522.83|516.83|522.83|516.83|522.84|516.84|522.82|516.82|0
1627069060000|2021-07-23 19:37:40|522.78|516.78|522.75|516.75|522.82|516.82|522.75|516.75|0
1627069070000|2021-07-23 19:37:50|522.76|516.76|522.74|516.74|522.76|516.76|522.74|516.74|0
1627069080000|2021-07-23 19:38:00|522.75|516.75|522.74|516.74|522.75|516.75|522.73|516.73|0
1627069090000|2021-07-23 19:38:10|522.72|516.72|522.77|516.77|522.77|516.77|522.72|516.72|0
1627069110000|2021-07-23 19:38:30|522.8|516.8|522.79|516.79|522.8|516.8|522.79|516.79|0
1627069120000|2021-07-23 19:38:40|522.77|516.77|522.79|516.79|522.79|516.79|522.77|516.77|0
1627069130000|2021-07-23 19:38:50|522.84|516.84|522.84|516.84|522.85|516.85|522.79|516.79|0
1627069140000|2021-07-23 19:39:00|522.8|516.8|522.8|516.8|522.84|516.84|522.8|516.8|0
1627069150000|2021-07-23 19:39:10|522.84|516.84|522.83|516.83|522.84|516.84|522.78|516.78|0
1627069160000|2021-07-23 19:39:20|522.76|516.76|522.81|516.81|522.81|516.81|522.76|516.76|0
1627069170000|2021-07-23 19:39:30|522.84|516.84|522.89|516.89|522.89|516.89|522.84|516.84|0
1627069180000|2021-07-23 19:39:40|522.91|516.91|522.87|516.87|522.94|516.94|522.87|516.87|0
1627069190000|2021-07-23 19:39:50|522.95|516.95|522.86|516.86|522.95|516.95|522.86|516.86|0
1627069200000|2021-07-23 19:40:00|522.87|516.87|522.93|516.93|522.93|516.93|522.87|516.87|0
1627069210000|2021-07-23 19:40:10|522.91|516.91|522.93|516.93|522.93|516.93|522.91|516.91|0
1627069220000|2021-07-23 19:40:20|522.95|516.95|522.87|516.87|522.96|516.96|522.87|516.87|0
1627069230000|2021-07-23 19:40:30|522.91|516.91|522.89|516.89|522.94|516.94|522.87|516.87|0
1627069240000|2021-07-23 19:40:40|522.94|516.94|522.86|516.86|522.94|516.94|522.84|516.84|0
1627069250000|2021-07-23 19:40:50|522.87|516.87|522.92|516.92|522.92|516.92|522.84|516.84|0
1627069260000|2021-07-23 19:41:00|522.87|516.87|522.76|516.76|522.92|516.92|522.76|516.76|0
1627069270000|2021-07-23 19:41:10|522.8|516.8|522.75|516.75|522.8|516.8|522.75|516.75|0
1627069280000|2021-07-23 19:41:20|522.76|516.76|522.79|516.79|522.8|516.8|522.76|516.76|0
1627069290000|2021-07-23 19:41:30|522.8|516.8|522.81|516.81|522.81|516.81|522.8|516.8|0
1627069300000|2021-07-23 19:41:40|522.77|516.77|522.72|516.72|522.82|516.82|522.72|516.72|0
1627069310000|2021-07-23 19:41:50|522.82|516.82|522.67|516.67|522.82|516.82|522.65|516.65|0
1627069320000|2021-07-23 19:42:00|522.74|516.74|522.68|516.68|522.74|516.74|522.68|516.68|0
1627069330000|2021-07-23 19:42:10|522.73|516.73|522.61|516.61|522.75|516.75|522.61|516.61|0
1627069340000|2021-07-23 19:42:20|522.62|516.62|522.6|516.6|522.62|516.62|522.59|516.59|0
1627069350000|2021-07-23 19:42:30|522.59|516.59|522.59|516.59|522.62|516.62|522.59|516.59|0
1627069360000|2021-07-23 19:42:40|522.58|516.58|522.39|516.39|522.58|516.58|522.39|516.39|0
1627069370000|2021-07-23 19:42:50|522.37|516.37|522.34|516.34|522.39|516.39|522.34|516.34|0
1627069380000|2021-07-23 19:43:00|522.31|516.31|522.32|516.32|522.32|516.32|522.31|516.31|0
1627069390000|2021-07-23 19:43:10|522.34|516.34|522.36|516.36|522.36|516.36|522.29|516.29|0
1627069400000|2021-07-23 19:43:20|522.3|516.3|522.32|516.32|522.37|516.37|522.3|516.3|0
1627069410000|2021-07-23 19:43:30|522.37|516.37|522.34|516.34|522.37|516.37|522.32|516.32|0
1627069420000|2021-07-23 19:43:40|522.32|516.32|522.33|516.33|522.41|516.41|522.32|516.32|0
1627069430000|2021-07-23 19:43:50|522.41|516.41|522.36|516.36|522.48|516.48|522.31|516.31|0
1627069440000|2021-07-23 19:44:00|522.53|516.53|522.48|516.48|522.58|516.58|522.48|516.48|0
1627069450000|2021-07-23 19:44:10|522.45|516.45|522.64|516.64|522.66|516.66|522.45|516.45|0
1627069460000|2021-07-23 19:44:20|522.54|516.54|522.57|516.57|522.62|516.62|522.54|516.54|0
1627069470000|2021-07-23 19:44:30|522.58|516.58|522.56|516.56|522.58|516.58|522.55|516.55|0
1627069480000|2021-07-23 19:44:40|522.55|516.55|522.57|516.57|522.57|516.57|522.55|516.55|0
1627069490000|2021-07-23 19:44:50|522.56|516.56|522.36|516.36|522.56|516.56|522.36|516.36|0
1627069500000|2021-07-23 19:45:00|522.46|516.46|522.41|516.41|522.46|516.46|522.37|516.37|0
1627069510000|2021-07-23 19:45:10|522.4|516.4|522.4|516.4|522.45|516.45|522.36|516.36|0
1627069520000|2021-07-23 19:45:20|522.45|516.45|522.53|516.53|522.53|516.53|522.41|516.41|0
1627069530000|2021-07-23 19:45:30|522.45|516.45|522.57|516.57|522.57|516.57|522.45|516.45|0
1627069540000|2021-07-23 19:45:40|522.45|516.45|522.71|516.71|522.71|516.71|522.45|516.45|0
1627069550000|2021-07-23 19:45:50|522.74|516.74|522.83|516.83|522.83|516.83|522.71|516.71|0
1627069560000|2021-07-23 19:46:00|522.7|516.7|522.79|516.79|522.83|516.83|522.7|516.7|0
1627069570000|2021-07-23 19:46:10|522.7|516.7|522.81|516.81|522.82|516.82|522.69|516.69|0
1627069580000|2021-07-23 19:46:20|522.69|516.69|522.69|516.69|522.81|516.81|522.69|516.69|0
1627069590000|2021-07-23 19:46:30|522.81|516.81|522.7|516.7|522.81|516.81|522.69|516.69|0
1627069600000|2021-07-23 19:46:40|522.81|516.81|522.69|516.69|522.81|516.81|522.68|516.68|0
1627069610000|2021-07-23 19:46:50|522.8|516.8|522.61|516.61|522.82|516.82|522.6|516.6|0
1627069620000|2021-07-23 19:47:00|522.62|516.62|522.64|516.64|522.66|516.66|522.62|516.62|0
1627069630000|2021-07-23 19:47:10|522.65|516.65|522.64|516.64|522.67|516.67|522.62|516.62|0
1627069640000|2021-07-23 19:47:20|522.65|516.65|522.74|516.74|522.77|516.77|522.65|516.65|0
1627069650000|2021-07-23 19:47:30|522.72|516.72|522.72|516.72|522.72|516.72|522.72|516.72|0
1627069660000|2021-07-23 19:47:40|522.71|516.71|522.73|516.73|522.74|516.74|522.71|516.71|0
1627069670000|2021-07-23 19:47:50|522.74|516.74|522.75|516.75|522.75|516.75|522.74|516.74|0
1627069680000|2021-07-23 19:48:00|522.74|516.74|522.75|516.75|522.76|516.76|522.71|516.71|0
1627069690000|2021-07-23 19:48:10|522.71|516.71|522.66|516.66|522.71|516.71|522.65|516.65|0
1627069700000|2021-07-23 19:48:20|522.55|516.55|522.58|516.58|522.68|516.68|522.55|516.55|0
1627069710000|2021-07-23 19:48:30|522.68|516.68|522.68|516.68|522.69|516.69|522.59|516.59|0
1627069720000|2021-07-23 19:48:40|522.7|516.7|522.59|516.59|522.7|516.7|522.58|516.58|0
1627069730000|2021-07-23 19:48:50|522.58|516.58|522.55|516.55|522.58|516.58|522.55|516.55|0
1627069740000|2021-07-23 19:49:00|522.57|516.57|522.55|516.55|522.57|516.57|522.55|516.55|0
1627069750000|2021-07-23 19:49:10|522.56|516.56|522.55|516.55|522.56|516.56|522.55|516.55|0
1627069770000|2021-07-23 19:49:30|522.56|516.56|522.54|516.54|522.56|516.56|522.54|516.54|0
1627069780000|2021-07-23 19:49:40|522.55|516.55|522.55|516.55|522.55|516.55|522.54|516.54|0
1627069790000|2021-07-23 19:49:50|522.54|516.54|522.64|516.64|522.65|516.65|522.53|516.53|0
1627069800000|2021-07-23 19:50:00|522.67|516.67|522.68|516.68|522.71|516.71|522.54|516.54|0
1627069810000|2021-07-23 19:50:10|522.67|516.67|522.66|516.66|522.68|516.68|522.57|516.57|0
1627069820000|2021-07-23 19:50:20|522.68|516.68|522.65|516.65|522.68|516.68|522.54|516.54|0
1627069830000|2021-07-23 19:50:30|522.54|516.54|522.55|516.55|522.65|516.65|522.52|516.52|0
1627069840000|2021-07-23 19:50:40|522.5|516.5|522.59|516.59|522.65|516.65|522.5|516.5|0
1627069850000|2021-07-23 19:50:50|522.53|516.53|522.55|516.55|522.64|516.64|522.53|516.53|0
1627069860000|2021-07-23 19:51:00|522.6|516.6|522.66|516.66|522.66|516.66|522.49|516.49|0
1627069870000|2021-07-23 19:51:10|522.65|516.65|522.53|516.53|522.68|516.68|522.5|516.5|0
1627069880000|2021-07-23 19:51:20|522.52|516.52|522.44|516.44|522.53|516.53|522.39|516.39|0
1627069890000|2021-07-23 19:51:30|522.39|516.39|522.45|516.45|522.51|516.51|522.39|516.39|0
1627069900000|2021-07-23 19:51:40|522.46|516.46|522.47|516.47|522.53|516.53|522.41|516.41|0
1627069910000|2021-07-23 19:51:50|522.44|516.44|522.48|516.48|522.5|516.5|522.42|516.42|0
1627069920000|2021-07-23 19:52:00|522.42|516.42|522.46|516.46|522.48|516.48|522.41|516.41|0
1627069930000|2021-07-23 19:52:10|522.45|516.45|522.47|516.47|522.48|516.48|522.45|516.45|0
1627069940000|2021-07-23 19:52:20|522.48|516.48|522.49|516.49|522.49|516.49|522.44|516.44|0
1627069950000|2021-07-23 19:52:30|522.42|516.42|522.19|516.19|522.42|516.42|522.19|516.19|0
1627069960000|2021-07-23 19:52:40|522.17|516.17|522.14|516.14|522.19|516.19|522.14|516.14|0
1627069970000|2021-07-23 19:52:50|522.12|516.12|522.09|516.09|522.12|516.12|522.08|516.08|0
1627069980000|2021-07-23 19:53:00|522.1|516.1|522.08|516.08|522.1|516.1|522.08|516.08|0
1627069990000|2021-07-23 19:53:10|522.06|516.06|522.07|516.07|522.1|516.1|522.03|516.03|0
1627070000000|2021-07-23 19:53:20|522.05|516.05|522.09|516.09|522.09|516.09|522.05|516.05|0
1627070010000|2021-07-23 19:53:30|522.01|516.01|521.99|515.99|522.08|516.08|521.9|515.9|0
1627070020000|2021-07-23 19:53:40|521.94|515.94|521.96|515.96|522|516|521.94|515.94|0
1627070030000|2021-07-23 19:53:50|521.98|515.98|521.97|515.97|521.98|515.98|521.97|515.97|0
1627070040000|2021-07-23 19:54:00|521.96|515.96|521.92|515.92|521.96|515.96|521.92|515.92|0
1627070050000|2021-07-23 19:54:10|521.95|515.95|521.98|515.98|522|516|521.95|515.95|0
1627070060000|2021-07-23 19:54:20|521.99|515.99|521.99|515.99|521.99|515.99|521.97|515.97|0
1627070070000|2021-07-23 19:54:30|522|516|522|516|522|516|521.99|515.99|0
1627070080000|2021-07-23 19:54:40|522.06|516.06|522.06|516.06|522.06|516.06|522.05|516.05|0
1627070090000|2021-07-23 19:54:50|522.07|516.07|522.06|516.06|522.07|516.07|522.05|516.05|0
1627070100000|2021-07-23 19:55:00|522.05|516.05|522.06|516.06|522.06|516.06|522.05|516.05|0
1627070110000|2021-07-23 19:55:10|522.03|516.03|522.04|516.04|522.04|516.04|522.03|516.03|0
1627070120000|2021-07-23 19:55:20|522.02|516.02|522.03|516.03|522.04|516.04|522.01|516.01|0
1627070130000|2021-07-23 19:55:30|521.96|515.96|522.06|516.06|522.15|516.15|521.96|515.96|0
1627070140000|2021-07-23 19:55:40|522.09|516.09|522.14|516.14|522.16|516.16|522.09|516.09|0
1627070150000|2021-07-23 19:55:50|522.09|516.09|522.04|516.04|522.09|516.09|522.04|516.04|0
1627070160000|2021-07-23 19:56:00|522.06|516.06|522.11|516.11|522.11|516.11|522.03|516.03|0
1627070170000|2021-07-23 19:56:10|522.04|516.04|522.07|516.07|522.09|516.09|522.04|516.04|0
1627070180000|2021-07-23 19:56:20|522.01|516.01|521.95|515.95|522.04|516.04|521.95|515.95|0
1627070190000|2021-07-23 19:56:30|521.9|515.9|521.77|515.77|521.94|515.94|521.76|515.76|0
1627070200000|2021-07-23 19:56:40|521.89|515.89|521.78|515.78|521.89|515.89|521.64|515.64|0
1627070210000|2021-07-23 19:56:50|521.79|515.79|521.74|515.74|521.79|515.79|521.63|515.63|0
1627070220000|2021-07-23 19:57:00|521.87|515.87|521.72|515.72|521.87|515.87|521.59|515.59|0
1627070230000|2021-07-23 19:57:10|521.77|515.77|521.61|515.61|521.78|515.78|521.61|515.61|0
1627070240000|2021-07-23 19:57:20|521.65|515.65|521.74|515.74|521.79|515.79|521.6|515.6|0
1627070250000|2021-07-23 19:57:30|521.63|515.63|521.82|515.82|521.82|515.82|521.63|515.63|0
1627070260000|2021-07-23 19:57:40|521.73|515.73|521.66|515.66|521.85|515.85|521.66|515.66|0
1627070270000|2021-07-23 19:57:50|521.87|515.87|521.67|515.67|521.87|515.87|521.64|515.64|0
1627070280000|2021-07-23 19:58:00|521.68|515.68|521.72|515.72|521.73|515.73|521.68|515.68|0
1627070290000|2021-07-23 19:58:10|521.69|515.69|521.76|515.76|521.76|515.76|521.68|515.68|0
1627070300000|2021-07-23 19:58:20|521.68|515.68|521.86|515.86|521.87|515.87|521.68|515.68|0
1627070310000|2021-07-23 19:58:30|521.79|515.79|521.7|515.7|521.8|515.8|521.7|515.7|0
1627070320000|2021-07-23 19:58:40|521.75|515.75|521.66|515.66|521.78|515.78|521.64|515.64|0
1627070330000|2021-07-23 19:58:50|521.63|515.63|521.67|515.67|521.72|515.72|521.62|515.62|0
1627070340000|2021-07-23 19:59:00|521.69|515.69|521.7|515.7|521.7|515.7|521.67|515.67|0
1627070350000|2021-07-23 19:59:10|521.72|515.72|521.58|515.58|521.72|515.72|521.52|515.52|0
1627070360000|2021-07-23 19:59:20|521.52|515.52|521.47|515.47|521.6|515.6|521.47|515.47|0
1627070370000|2021-07-23 19:59:30|521.48|515.48|521.6|515.6|521.76|515.76|521.48|515.48|0
1627070380000|2021-07-23 19:59:40|521.63|515.63|521.55|515.55|521.72|515.72|521.48|515.48|0
1627070390000|2021-07-23 19:59:50|521.7|515.7|521.48|515.48|521.7|515.7|521.47|515.47|0
1627306390000|2021-07-26 13:33:10|516.07|510.07|516.12|510.12|516.13|510.13|516.07|510.07|0
1627306400000|2021-07-26 13:33:20|516.15|510.15|515.95|509.95|516.15|510.15|515.95|509.95|0
1627306410000|2021-07-26 13:33:30|515.9|509.9|516.02|510.02|516.1|510.1|515.9|509.9|0
1627306420000|2021-07-26 13:33:40|516.03|510.03|516.03|510.03|516.04|510.04|516|510|0
1627306430000|2021-07-26 13:33:50|516.13|510.13|515.99|509.99|516.14|510.14|515.99|509.99|0
1627306440000|2021-07-26 13:34:00|516.02|510.02|516.13|510.13|516.16|510.16|516.02|510.02|0
1627306450000|2021-07-26 13:34:10|516.17|510.17|516.46|510.46|516.47|510.47|516.16|510.16|0
1627306460000|2021-07-26 13:34:20|516.47|510.47|516.06|510.06|516.6|510.6|516.06|510.06|0
1627306470000|2021-07-26 13:34:30|516.08|510.08|516.34|510.34|516.34|510.34|516.08|510.08|0
1627306480000|2021-07-26 13:34:40|516.38|510.38|516.52|510.52|516.52|510.52|516.19|510.19|0
1627306490000|2021-07-26 13:34:50|516.39|510.39|516.03|510.03|516.41|510.41|515.99|509.99|0
1627306500000|2021-07-26 13:35:00|516.01|510.01|516.28|510.28|516.39|510.39|516.01|510.01|0
1627306510000|2021-07-26 13:35:10|516.27|510.27|516.08|510.08|516.27|510.27|516.06|510.06|0
1627306520000|2021-07-26 13:35:20|516.06|510.06|516.08|510.08|516.08|510.08|515.99|509.99|0
1627306530000|2021-07-26 13:35:30|516.09|510.09|516.22|510.22|516.22|510.22|516.09|510.09|0
1627306540000|2021-07-26 13:35:40|516.44|510.44|516.52|510.52|516.52|510.52|516.42|510.42|0
1627306550000|2021-07-26 13:35:50|517.04|511.04|516.93|510.93|517.05|511.05|516.93|510.93|0
1627306560000|2021-07-26 13:36:00|516.89|510.89|516.98|510.98|517.18|511.18|516.88|510.88|0
1627306570000|2021-07-26 13:36:10|516.95|510.95|517|511|517|511|516.92|510.92|0
1627306580000|2021-07-26 13:36:20|516.89|510.89|516.48|510.48|516.9|510.9|516.48|510.48|0
1627306590000|2021-07-26 13:36:30|516.46|510.46|516.31|510.31|516.49|510.49|516.31|510.31|0
1627306600000|2021-07-26 13:36:40|516.28|510.28|516.74|510.74|516.74|510.74|516.28|510.28|0
1627306610000|2021-07-26 13:36:50|516.75|510.75|516.82|510.82|516.82|510.82|516.71|510.71|0
1627306620000|2021-07-26 13:37:00|516.92|510.92|517.2|511.2|517.2|511.2|516.92|510.92|0
1627306630000|2021-07-26 13:37:10|517.11|511.11|517.41|511.41|517.41|511.41|517.11|511.11|0
1627306640000|2021-07-26 13:37:20|517.44|511.44|517.57|511.57|517.57|511.57|517.29|511.29|0
1627306650000|2021-07-26 13:37:30|517.58|511.58|517.85|511.85|517.85|511.85|517.58|511.58|0
1627306660000|2021-07-26 13:37:40|517.86|511.86|517.94|511.94|517.98|511.98|517.86|511.86|0
1627306670000|2021-07-26 13:37:50|517.96|511.96|518.31|512.31|518.31|512.31|517.96|511.96|0
1627306680000|2021-07-26 13:38:00|518.27|512.27|518.28|512.28|518.36|512.36|518.27|512.27|0
1627306690000|2021-07-26 13:38:10|518.27|512.27|518.21|512.21|518.27|512.27|518.1|512.1|0
1627306700000|2021-07-26 13:38:20|518.23|512.23|518.2|512.2|518.23|512.23|518.2|512.2|0
1627306710000|2021-07-26 13:38:30|518.31|512.31|518.63|512.63|518.67|512.67|518.31|512.31|0
1627306720000|2021-07-26 13:38:40|518.51|512.51|518.28|512.28|518.51|512.51|518.26|512.26|0
1627306730000|2021-07-26 13:38:50|518.3|512.3|518.1|512.1|518.3|512.3|518.05|512.05|0
1627306740000|2021-07-26 13:39:00|518.13|512.13|518.66|512.66|518.66|512.66|518.13|512.13|0
1627306750000|2021-07-26 13:39:10|518.68|512.68|519.02|513.02|519.02|513.02|518.68|512.68|0
1627306760000|2021-07-26 13:39:20|519.03|513.03|519.1|513.1|519.1|513.1|519|513|0
1627306770000|2021-07-26 13:39:30|519.39|513.39|519.17|513.17|519.41|513.41|519.17|513.17|0
1627306780000|2021-07-26 13:39:40|519.15|513.15|519.12|513.12|519.15|513.15|519.04|513.04|0
1627306790000|2021-07-26 13:39:50|518.95|512.95|518.67|512.67|519.03|513.03|518.67|512.67|0
1627306800000|2021-07-26 13:40:00|518.66|512.66|518.65|512.65|518.69|512.69|518.63|512.63|0
1627306810000|2021-07-26 13:40:10|518.66|512.66|518.38|512.38|518.66|512.66|518.38|512.38|0
1627306820000|2021-07-26 13:40:20|518.37|512.37|517.74|511.74|518.37|512.37|517.74|511.74|0
1627306830000|2021-07-26 13:40:30|517.7|511.7|517.72|511.72|517.84|511.84|517.56|511.56|0
1627306840000|2021-07-26 13:40:40|517.67|511.67|517.55|511.55|517.67|511.67|517.49|511.49|0
1627306850000|2021-07-26 13:40:50|517.54|511.54|517.56|511.56|517.56|511.56|517.36|511.36|0
1627306860000|2021-07-26 13:41:00|517.52|511.52|517.71|511.71|517.71|511.71|517.52|511.52|0
1627306870000|2021-07-26 13:41:10|517.72|511.72|517.29|511.29|517.72|511.72|517.25|511.25|0
1627306880000|2021-07-26 13:41:20|517.25|511.25|517.28|511.28|517.28|511.28|517.25|511.25|0
1627306890000|2021-07-26 13:41:30|517.29|511.29|517.32|511.32|517.32|511.32|517.21|511.21|0
1627306900000|2021-07-26 13:41:40|517.24|511.24|516.51|510.51|517.24|511.24|516.51|510.51|0
1627306910000|2021-07-26 13:41:50|516.42|510.42|516.3|510.3|516.42|510.42|516.3|510.3|0
1627306920000|2021-07-26 13:42:00|516.32|510.32|516.4|510.4|516.52|510.52|516.32|510.32|0
1627306930000|2021-07-26 13:42:10|516.38|510.38|516.4|510.4|516.43|510.43|516.36|510.36|0
1627306940000|2021-07-26 13:42:20|516.41|510.41|516.63|510.63|516.63|510.63|516.39|510.39|0
1627306950000|2021-07-26 13:42:30|516.62|510.62|516.55|510.55|516.62|510.62|516.55|510.55|0
1627306960000|2021-07-26 13:42:40|516.56|510.56|516.62|510.62|516.64|510.64|516.53|510.53|0
1627306970000|2021-07-26 13:42:50|516.63|510.63|516.56|510.56|516.65|510.65|516.56|510.56|0
1627306980000|2021-07-26 13:43:00|516.54|510.54|516.67|510.67|516.72|510.72|516.54|510.54|0
1627306990000|2021-07-26 13:43:10|516.68|510.68|516.29|510.29|516.68|510.68|516.23|510.23|0
1627307000000|2021-07-26 13:43:20|516.18|510.18|516.19|510.19|516.2|510.2|516.18|510.18|0
1627307010000|2021-07-26 13:43:30|516.15|510.15|516|510|516.15|510.15|516|510|0
1627307020000|2021-07-26 13:43:40|516.01|510.01|515.72|509.72|516.01|510.01|515.72|509.72|0
1627307030000|2021-07-26 13:43:50|515.73|509.73|515.56|509.56|515.73|509.73|515.43|509.43|0
1627307040000|2021-07-26 13:44:00|515.55|509.55|515.69|509.69|515.73|509.73|515.55|509.55|0
1627307050000|2021-07-26 13:44:10|515.67|509.67|515.43|509.43|515.67|509.67|515.37|509.37|0
1627307060000|2021-07-26 13:44:20|515.44|509.44|515.46|509.46|515.46|509.46|515.38|509.38|0
1627307070000|2021-07-26 13:44:30|515.45|509.45|515.41|509.41|515.46|509.46|515.41|509.41|0
1627307080000|2021-07-26 13:44:40|515.31|509.31|515.23|509.23|515.31|509.31|515.22|509.22|0
1627307090000|2021-07-26 13:44:50|515.2|509.2|515.11|509.11|515.21|509.21|515.11|509.11|0
1627307100000|2021-07-26 13:45:00|515.08|509.08|514.87|508.87|515.08|509.08|514.87|508.87|0
1627307110000|2021-07-26 13:45:10|514.9|508.9|514.75|508.75|514.9|508.9|514.75|508.75|0
1627307120000|2021-07-26 13:45:20|514.74|508.74|514.71|508.71|514.77|508.77|514.63|508.63|0
1627307130000|2021-07-26 13:45:30|514.72|508.72|514.84|508.84|514.85|508.85|514.72|508.72|0
1627307140000|2021-07-26 13:45:40|514.85|508.85|514.81|508.81|514.85|508.85|514.8|508.8|0
1627307150000|2021-07-26 13:45:50|514.87|508.87|514.96|508.96|514.97|508.97|514.87|508.87|0
1627307160000|2021-07-26 13:46:00|514.97|508.97|514.54|508.54|514.97|508.97|514.54|508.54|0
1627307170000|2021-07-26 13:46:10|514.51|508.51|514.5|508.5|514.57|508.57|514.45|508.45|0
1627307180000|2021-07-26 13:46:20|514.46|508.46|514.67|508.67|514.7|508.7|514.46|508.46|0
1627307190000|2021-07-26 13:46:30|514.68|508.68|515.12|509.12|515.2|509.2|514.66|508.66|0
1627307200000|2021-07-26 13:46:40|515.11|509.11|515.11|509.11|515.2|509.2|515.05|509.05|0
1627307210000|2021-07-26 13:46:50|515.15|509.15|515.27|509.27|515.27|509.27|515.12|509.12|0
1627307220000|2021-07-26 13:47:00|515.26|509.26|515.17|509.17|515.27|509.27|515.17|509.17|0
1627307230000|2021-07-26 13:47:10|515.13|509.13|515.19|509.19|515.19|509.19|515.06|509.06|0
1627307240000|2021-07-26 13:47:20|515.18|509.18|515.21|509.21|515.21|509.21|515.12|509.12|0
1627307250000|2021-07-26 13:47:30|515.2|509.2|515.19|509.19|515.23|509.23|515.18|509.18|0
1627307260000|2021-07-26 13:47:40|515.21|509.21|515.15|509.15|515.21|509.21|515.12|509.12|0
1627307270000|2021-07-26 13:47:50|515.18|509.18|515.25|509.25|515.25|509.25|515.16|509.16|0
1627307280000|2021-07-26 13:48:00|515.24|509.24|514.96|508.96|515.24|509.24|514.95|508.95|0
1627307290000|2021-07-26 13:48:10|514.86|508.86|514.61|508.61|514.86|508.86|514.61|508.61|0
1627307300000|2021-07-26 13:48:20|514.62|508.62|515.04|509.04|515.04|509.04|514.62|508.62|0
1627307310000|2021-07-26 13:48:30|515.06|509.06|515.07|509.07|515.14|509.14|515.02|509.02|0
1627307320000|2021-07-26 13:48:40|515.02|509.02|515.06|509.06|515.11|509.11|515.01|509.01|0
1627307330000|2021-07-26 13:48:50|515.05|509.05|515.02|509.02|515.08|509.08|514.98|508.98|0
1627307340000|2021-07-26 13:49:00|515|509|515.5|509.5|515.5|509.5|514.99|508.99|0
1627307350000|2021-07-26 13:49:10|515.52|509.52|515.67|509.67|515.67|509.67|515.52|509.52|0
1627307360000|2021-07-26 13:49:20|515.64|509.64|515.7|509.7|515.72|509.72|515.61|509.61|0
1627307370000|2021-07-26 13:49:30|515.71|509.71|515.84|509.84|515.84|509.84|515.71|509.71|0
1627307380000|2021-07-26 13:49:40|515.85|509.85|515.56|509.56|515.85|509.85|515.56|509.56|0
1627307390000|2021-07-26 13:49:50|515.57|509.57|515.89|509.89|515.93|509.93|515.56|509.56|0
1627307400000|2021-07-26 13:50:00|515.87|509.87|515.86|509.86|515.87|509.87|515.82|509.82|0
1627307410000|2021-07-26 13:50:10|515.63|509.63|515.67|509.67|515.67|509.67|515.61|509.61|0
1627307420000|2021-07-26 13:50:20|515.66|509.66|515.98|509.98|515.98|509.98|515.66|509.66|0
1627307430000|2021-07-26 13:50:30|515.95|509.95|516.4|510.4|516.4|510.4|515.95|509.95|0
1627307440000|2021-07-26 13:50:40|516.41|510.41|517.29|511.29|517.29|511.29|516.41|510.41|0
1627307450000|2021-07-26 13:50:50|517.35|511.35|517.24|511.24|517.38|511.38|517.22|511.22|0
1627307460000|2021-07-26 13:51:00|517.23|511.23|517.29|511.29|517.29|511.29|517.23|511.23|0
1627307470000|2021-07-26 13:51:10|517.38|511.38|517.85|511.85|517.85|511.85|517.37|511.37|0
1627307480000|2021-07-26 13:51:20|517.86|511.86|517.85|511.85|517.96|511.96|517.66|511.66|0
1627307490000|2021-07-26 13:51:30|517.93|511.93|517.82|511.82|517.93|511.93|517.82|511.82|0
1627307500000|2021-07-26 13:51:40|517.79|511.79|517.52|511.52|517.79|511.79|517.52|511.52|0
1627307510000|2021-07-26 13:51:50|517.53|511.53|517.41|511.41|517.53|511.53|517.41|511.41|0
1627307520000|2021-07-26 13:52:00|517.39|511.39|517.71|511.71|517.71|511.71|517.34|511.34|0
1627307530000|2021-07-26 13:52:10|517.69|511.69|517.82|511.82|517.82|511.82|517.67|511.67|0
1627307540000|2021-07-26 13:52:20|517.91|511.91|517.88|511.88|518.02|512.02|517.88|511.88|0
1627307550000|2021-07-26 13:52:30|517.9|511.9|517.92|511.92|517.95|511.95|517.88|511.88|0
1627307560000|2021-07-26 13:52:40|517.93|511.93|518.32|512.32|518.33|512.33|517.93|511.93|0
1627307570000|2021-07-26 13:52:50|518.26|512.26|518.2|512.2|518.26|512.26|518.19|512.19|0
1627307580000|2021-07-26 13:53:00|518.21|512.21|518.25|512.25|518.25|512.25|518.14|512.14|0
1627307590000|2021-07-26 13:53:10|518.24|512.24|518.19|512.19|518.28|512.28|518.19|512.19|0
1627307600000|2021-07-26 13:53:20|518.2|512.2|518.19|512.19|518.2|512.2|518.16|512.16|0
1627307610000|2021-07-26 13:53:30|518.22|512.22|518.12|512.12|518.22|512.22|518.12|512.12|0
1627307620000|2021-07-26 13:53:40|518.11|512.11|518.17|512.17|518.21|512.21|518.11|512.11|0
1627307630000|2021-07-26 13:53:50|518.14|512.14|518.09|512.09|518.24|512.24|518.09|512.09|0
1627307640000|2021-07-26 13:54:00|518.07|512.07|518.13|512.13|518.13|512.13|517.96|511.96|0
1627307650000|2021-07-26 13:54:10|518.27|512.27|518.57|512.57|518.57|512.57|518.27|512.27|0
1627307660000|2021-07-26 13:54:20|518.54|512.54|518.69|512.69|518.7|512.7|518.54|512.54|0
1627307670000|2021-07-26 13:54:30|518.68|512.68|518.74|512.74|518.75|512.75|518.68|512.68|0
1627307680000|2021-07-26 13:54:40|518.76|512.76|518.82|512.82|518.82|512.82|518.6|512.6|0
1627307690000|2021-07-26 13:54:50|518.85|512.85|518.85|512.85|518.86|512.86|518.82|512.82|0
1627307700000|2021-07-26 13:55:00|518.86|512.86|519.33|513.33|519.33|513.33|518.82|512.82|0
1627307710000|2021-07-26 13:55:10|519.3|513.3|519.32|513.32|519.41|513.41|519.3|513.3|0
1627307720000|2021-07-26 13:55:20|519.29|513.29|518.98|512.98|519.29|513.29|518.69|512.69|0
1627307730000|2021-07-26 13:55:30|518.97|512.97|519.2|513.2|519.2|513.2|518.97|512.97|0
1627307740000|2021-07-26 13:55:40|519.14|513.14|519.15|513.15|519.21|513.21|519.14|513.14|0
1627307750000|2021-07-26 13:55:50|519.16|513.16|519.24|513.24|519.24|513.24|519.16|513.16|0
1627307760000|2021-07-26 13:56:00|519.27|513.27|519.31|513.31|519.31|513.31|519.27|513.27|0
1627307770000|2021-07-26 13:56:10|519.33|513.33|519.4|513.4|519.4|513.4|519.32|513.32|0
1627307780000|2021-07-26 13:56:20|519.52|513.52|519.49|513.49|519.6|513.6|519.49|513.49|0
1627307790000|2021-07-26 13:56:30|519.54|513.54|519.53|513.53|519.59|513.59|519.53|513.53|0
1627307800000|2021-07-26 13:56:40|519.54|513.54|519.45|513.45|519.54|513.54|519.43|513.43|0
1627307810000|2021-07-26 13:56:50|519.43|513.43|519.25|513.25|519.45|513.45|519.25|513.25|0
1627307820000|2021-07-26 13:57:00|519.21|513.21|519.35|513.35|519.38|513.38|519.19|513.19|0
1627307830000|2021-07-26 13:57:10|519.34|513.34|519.17|513.17|519.34|513.34|519.17|513.17|0
1627307840000|2021-07-26 13:57:20|519.2|513.2|519.13|513.13|519.2|513.2|519.12|513.12|0
1627307850000|2021-07-26 13:57:30|519.08|513.08|519.05|513.05|519.09|513.09|519.04|513.04|0
1627307860000|2021-07-26 13:57:40|519.08|513.08|518.97|512.97|519.08|513.08|518.97|512.97|0
1627307870000|2021-07-26 13:57:50|518.96|512.96|518.69|512.69|518.96|512.96|518.61|512.61|0
1627307880000|2021-07-26 13:58:00|518.74|512.74|518.69|512.69|518.76|512.76|518.68|512.68|0
1627307890000|2021-07-26 13:58:10|518.7|512.7|518.45|512.45|518.7|512.7|518.35|512.35|0
1627307900000|2021-07-26 13:58:20|518.46|512.46|518.64|512.64|518.71|512.71|518.46|512.46|0
1627307910000|2021-07-26 13:58:30|518.67|512.67|518.74|512.74|518.74|512.74|518.67|512.67|0
1627307920000|2021-07-26 13:58:40|518.78|512.78|518.91|512.91|518.91|512.91|518.78|512.78|0
1627307930000|2021-07-26 13:58:50|519.13|513.13|519.17|513.17|519.18|513.18|519.11|513.11|0
1627307940000|2021-07-26 13:59:00|519.14|513.14|519.44|513.44|519.44|513.44|519.14|513.14|0
1627307950000|2021-07-26 13:59:10|519.56|513.56|520.02|514.02|520.02|514.02|519.56|513.56|0
1627307960000|2021-07-26 13:59:20|520.11|514.11|520.01|514.01|520.21|514.21|520.01|514.01|0
1627307970000|2021-07-26 13:59:30|519.86|513.86|519.79|513.79|519.86|513.86|519.79|513.79|0
1627307980000|2021-07-26 13:59:40|519.8|513.8|519.74|513.74|519.82|513.82|519.65|513.65|0
1627307990000|2021-07-26 13:59:50|519.75|513.75|519.85|513.85|519.86|513.86|519.75|513.75|0
1627308000000|2021-07-26 14:00:00|519.87|513.87|519.75|513.75|519.87|513.87|519.7|513.7|0
1627308010000|2021-07-26 14:00:10|519.76|513.76|520.02|514.02|520.05|514.05|519.76|513.76|0
1627308020000|2021-07-26 14:00:20|520.12|514.12|520.19|514.19|520.19|514.19|520.09|514.09|0
1627308030000|2021-07-26 14:00:30|520.2|514.2|520.34|514.34|520.35|514.35|520.12|514.12|0
1627308040000|2021-07-26 14:00:40|520.33|514.33|520.42|514.42|520.42|514.42|520.33|514.33|0
1627308050000|2021-07-26 14:00:50|520.49|514.49|520.5|514.5|520.51|514.51|520.48|514.48|0
1627308060000|2021-07-26 14:01:00|520.49|514.49|520.36|514.36|520.52|514.52|520.36|514.36|0
1627308070000|2021-07-26 14:01:10|520.35|514.35|520.26|514.26|520.35|514.35|520.26|514.26|0
1627308080000|2021-07-26 14:01:20|520.27|514.27|520.13|514.13|520.27|514.27|520.11|514.11|0
1627308090000|2021-07-26 14:01:30|519.99|513.99|519.97|513.97|520.01|514.01|519.97|513.97|0
1627308100000|2021-07-26 14:01:40|520.25|514.25|520.16|514.16|520.25|514.25|520.15|514.15|0
1627308110000|2021-07-26 14:01:50|520.12|514.12|520.21|514.21|520.21|514.21|520.12|514.12|0
1627308120000|2021-07-26 14:02:00|520.12|514.12|520.38|514.38|520.42|514.42|520.12|514.12|0
1627308130000|2021-07-26 14:02:10|520.54|514.54|520.88|514.88|520.88|514.88|520.53|514.53|0
1627308140000|2021-07-26 14:02:20|520.86|514.86|521.07|515.07|521.1|515.1|520.83|514.83|0
1627308150000|2021-07-26 14:02:30|520.93|514.93|521.04|515.04|521.12|515.12|520.93|514.93|0
1627308160000|2021-07-26 14:02:40|521.03|515.03|521.18|515.18|521.18|515.18|521.03|515.03|0
1627308170000|2021-07-26 14:02:50|521.27|515.27|521.42|515.42|521.42|515.42|521.27|515.27|0
1627308180000|2021-07-26 14:03:00|521.44|515.44|521.39|515.39|521.44|515.44|521.39|515.39|0
1627308190000|2021-07-26 14:03:10|521.43|515.43|521.4|515.4|521.46|515.46|521.4|515.4|0
1627308200000|2021-07-26 14:03:20|521.35|515.35|521.32|515.32|521.42|515.42|521.29|515.29|0
1627308210000|2021-07-26 14:03:30|521.2|515.2|521.45|515.45|521.45|515.45|521.18|515.18|0
1627308220000|2021-07-26 14:03:40|521.44|515.44|521.35|515.35|521.46|515.46|521.35|515.35|0
1627308230000|2021-07-26 14:03:50|521.39|515.39|521.35|515.35|521.42|515.42|521.35|515.35|0
1627308240000|2021-07-26 14:04:00|521.34|515.34|521.88|515.88|521.88|515.88|521.34|515.34|0
1627308250000|2021-07-26 14:04:10|521.86|515.86|522.02|516.02|522.02|516.02|521.86|515.86|0
1627308260000|2021-07-26 14:04:20|522.15|516.15|521.86|515.86|522.15|516.15|521.86|515.86|0
1627308270000|2021-07-26 14:04:30|521.87|515.87|521.91|515.91|521.92|515.92|521.87|515.87|0
1627308280000|2021-07-26 14:04:40|521.9|515.9|521.85|515.85|521.92|515.92|521.84|515.84|0
1627308290000|2021-07-26 14:04:50|521.84|515.84|521.85|515.85|521.89|515.89|521.84|515.84|0
1627308300000|2021-07-26 14:05:00|522.25|516.25|521.97|515.97|522.25|516.25|521.76|515.76|0
1627308310000|2021-07-26 14:05:10|522|516|522.14|516.14|522.19|516.19|522|516|0
1627308320000|2021-07-26 14:05:20|522.13|516.13|522.53|516.53|522.53|516.53|522.13|516.13|0
1627308330000|2021-07-26 14:05:30|522.56|516.56|522.76|516.76|522.76|516.76|522.54|516.54|0
1627308340000|2021-07-26 14:05:40|522.72|516.72|522.82|516.82|522.82|516.82|522.72|516.72|0
1627308350000|2021-07-26 14:05:50|522.87|516.87|523.01|517.01|523.01|517.01|522.87|516.87|0
1627308360000|2021-07-26 14:06:00|523.02|517.02|523.11|517.11|523.11|517.11|523.02|517.02|0
1627308370000|2021-07-26 14:06:10|523.08|517.08|523.25|517.25|523.33|517.33|523.08|517.08|0
1627308380000|2021-07-26 14:06:20|523.27|517.27|523.22|517.22|523.34|517.34|523.16|517.16|0
1627308390000|2021-07-26 14:06:30|523.2|517.2|523.19|517.19|523.26|517.26|523.19|517.19|0
1627308400000|2021-07-26 14:06:40|523.18|517.18|523.27|517.27|523.3|517.3|523.18|517.18|0
1627308410000|2021-07-26 14:06:50|523.25|517.25|523.37|517.37|523.37|517.37|523.25|517.25|0
1627308420000|2021-07-26 14:07:00|523.3|517.3|523.25|517.25|523.37|517.37|523.25|517.25|0
1627308430000|2021-07-26 14:07:10|523.23|517.23|523.34|517.34|523.34|517.34|523.23|517.23|0
1627308440000|2021-07-26 14:07:20|523.33|517.33|523.33|517.33|523.33|517.33|523.33|517.33|0
1627308450000|2021-07-26 14:07:30|523.31|517.31|523.4|517.4|523.4|517.4|523.31|517.31|0
1627308460000|2021-07-26 14:07:40|523.44|517.44|523.54|517.54|523.54|517.54|523.34|517.34|0
1627308470000|2021-07-26 14:07:50|523.49|517.49|523.54|517.54|523.54|517.54|523.48|517.48|0
1627308480000|2021-07-26 14:08:00|523.57|517.57|523.59|517.59|523.65|517.65|523.57|517.57|0
1627308490000|2021-07-26 14:08:10|523.58|517.58|523.65|517.65|523.7|517.7|523.58|517.58|0
1627308500000|2021-07-26 14:08:20|523.66|517.66|523.61|517.61|523.68|517.68|523.61|517.61|0
1627308510000|2021-07-26 14:08:30|523.53|517.53|523.66|517.66|523.66|517.66|523.53|517.53|0
1627308520000|2021-07-26 14:08:40|523.65|517.65|523.72|517.72|523.72|517.72|523.65|517.65|0
1627308530000|2021-07-26 14:08:50|523.71|517.71|523.53|517.53|523.71|517.71|523.53|517.53|0
1627308540000|2021-07-26 14:09:00|523.29|517.29|523.43|517.43|523.45|517.45|523.29|517.29|0
1627308550000|2021-07-26 14:09:10|523.45|517.45|523.57|517.57|523.58|517.58|523.41|517.41|0
1627308560000|2021-07-26 14:09:20|523.82|517.82|523.85|517.85|523.85|517.85|523.82|517.82|0
1627308570000|2021-07-26 14:09:30|523.98|517.98|524.09|518.09|524.09|518.09|523.96|517.96|0
1627308580000|2021-07-26 14:09:40|524.12|518.12|524.15|518.15|524.16|518.16|524.12|518.12|0
1627308590000|2021-07-26 14:09:50|524.14|518.14|524.2|518.2|524.24|518.24|524.14|518.14|0
1627308600000|2021-07-26 14:10:00|524.17|518.17|524.17|518.17|524.25|518.25|524.17|518.17|0
1627308610000|2021-07-26 14:10:10|524.16|518.16|524.2|518.2|524.2|518.2|524.09|518.09|0
1627308620000|2021-07-26 14:10:20|524.37|518.37|524.38|518.38|524.42|518.42|524.37|518.37|0
1627308630000|2021-07-26 14:10:30|524.36|518.36|524.39|518.39|524.39|518.39|524.36|518.36|0
1627308640000|2021-07-26 14:10:40|524.38|518.38|524.75|518.75|524.75|518.75|524.38|518.38|0
1627308650000|2021-07-26 14:10:50|524.77|518.77|524.96|518.96|524.97|518.97|524.77|518.77|0
1627308660000|2021-07-26 14:11:00|525|519|525.2|519.2|525.21|519.21|525|519|0
1627308670000|2021-07-26 14:11:10|525.19|519.19|524.86|518.86|525.19|519.19|524.84|518.84|0
1627308680000|2021-07-26 14:11:20|524.87|518.87|524.75|518.75|524.87|518.87|524.72|518.72|0
1627308690000|2021-07-26 14:11:30|524.91|518.91|524.95|518.95|524.99|518.99|524.91|518.91|0
1627308700000|2021-07-26 14:11:40|524.96|518.96|525.03|519.03|525.03|519.03|524.96|518.96|0
1627308710000|2021-07-26 14:11:50|525|519|524.84|518.84|525.03|519.03|524.82|518.82|0
1627308720000|2021-07-26 14:12:00|524.85|518.85|525.06|519.06|525.06|519.06|524.79|518.79|0
1627308730000|2021-07-26 14:12:10|525.15|519.15|524.86|518.86|525.15|519.15|524.86|518.86|0
1627308740000|2021-07-26 14:12:20|524.87|518.87|524.93|518.93|524.94|518.94|524.82|518.82|0
1627308750000|2021-07-26 14:12:30|524.9|518.9|524.8|518.8|524.91|518.91|524.78|518.78|0
1627308760000|2021-07-26 14:12:40|524.83|518.83|524.87|518.87|524.87|518.87|524.83|518.83|0
1627308770000|2021-07-26 14:12:50|524.85|518.85|524.69|518.69|524.85|518.85|524.67|518.67|0
1627308780000|2021-07-26 14:13:00|524.64|518.64|524.63|518.63|524.64|518.64|524.58|518.58|0
1627308790000|2021-07-26 14:13:10|524.6|518.6|524.69|518.69|524.74|518.74|524.58|518.58|0
1627308800000|2021-07-26 14:13:20|524.66|518.66|524.55|518.55|524.66|518.66|524.54|518.54|0
1627308810000|2021-07-26 14:13:30|524.49|518.49|524.51|518.51|524.52|518.52|524.47|518.47|0
1627308820000|2021-07-26 14:13:40|524.53|518.53|524.38|518.38|524.53|518.53|524.38|518.38|0
1627308830000|2021-07-26 14:13:50|524.3|518.3|524.32|518.32|524.32|518.32|524.3|518.3|0
1627308840000|2021-07-26 14:14:00|524.31|518.31|524.37|518.37|524.37|518.37|524.3|518.3|0
1627308850000|2021-07-26 14:14:10|524.35|518.35|524.51|518.51|524.53|518.53|524.35|518.35|0
1627308860000|2021-07-26 14:14:20|524.49|518.49|524.61|518.61|524.61|518.61|524.49|518.49|0
1627308870000|2021-07-26 14:14:30|524.6|518.6|524.69|518.69|524.72|518.72|524.59|518.59|0
1627308880000|2021-07-26 14:14:40|524.7|518.7|524.74|518.74|524.84|518.84|524.7|518.7|0
1627308890000|2021-07-26 14:14:50|524.76|518.76|524.78|518.78|524.79|518.79|524.76|518.76|0
1627308900000|2021-07-26 14:15:00|524.77|518.77|524.69|518.69|524.79|518.79|524.69|518.69|0
1627308910000|2021-07-26 14:15:10|524.7|518.7|525.17|519.17|525.17|519.17|524.7|518.7|0
1627308920000|2021-07-26 14:15:20|525.24|519.24|525.51|519.51|525.51|519.51|525.24|519.24|0
1627308930000|2021-07-26 14:15:30|525.6|519.6|525.85|519.85|525.85|519.85|525.6|519.6|0
1627308940000|2021-07-26 14:15:40|525.86|519.86|525.83|519.83|525.87|519.87|525.81|519.81|0
1627308950000|2021-07-26 14:15:50|525.82|519.82|525.73|519.73|525.82|519.82|525.61|519.61|0
1627308960000|2021-07-26 14:16:00|525.68|519.68|525.82|519.82|525.82|519.82|525.67|519.67|0
1627308970000|2021-07-26 14:16:10|525.81|519.81|525.78|519.78|525.81|519.81|525.77|519.77|0
1627308980000|2021-07-26 14:16:20|525.8|519.8|525.39|519.39|525.8|519.8|525.39|519.39|0
1627308990000|2021-07-26 14:16:30|525.41|519.41|525.47|519.47|525.51|519.51|525.41|519.41|0
1627309000000|2021-07-26 14:16:40|525.4|519.4|525.42|519.42|525.49|519.49|525.4|519.4|0
1627309010000|2021-07-26 14:16:50|525.37|519.37|525.47|519.47|525.5|519.5|525.37|519.37|0
1627309020000|2021-07-26 14:17:00|525.51|519.51|525.39|519.39|525.51|519.51|525.39|519.39|0
1627309030000|2021-07-26 14:17:10|525.51|519.51|525.51|519.51|525.51|519.51|525.5|519.5|0
1627309040000|2021-07-26 14:17:20|525.52|519.52|525.65|519.65|525.65|519.65|525.52|519.52|0
1627309050000|2021-07-26 14:17:30|525.62|519.62|525.66|519.66|525.66|519.66|525.61|519.61|0
1627309060000|2021-07-26 14:17:40|525.64|519.64|525.51|519.51|525.64|519.64|525.49|519.49|0
1627309070000|2021-07-26 14:17:50|525.53|519.53|525.49|519.49|525.53|519.53|525.49|519.49|0
1627309080000|2021-07-26 14:18:00|525.29|519.29|525.44|519.44|525.44|519.44|525.29|519.29|0
1627309090000|2021-07-26 14:18:10|525.45|519.45|525.41|519.41|525.47|519.47|525.41|519.41|0
1627309100000|2021-07-26 14:18:20|525.42|519.42|525.41|519.41|525.45|519.45|525.4|519.4|0
1627309110000|2021-07-26 14:18:30|525.4|519.4|525.43|519.43|525.43|519.43|525.4|519.4|0
1627309120000|2021-07-26 14:18:40|525.45|519.45|525.24|519.24|525.45|519.45|525.24|519.24|0
1627309130000|2021-07-26 14:18:50|525.25|519.25|525.01|519.01|525.25|519.25|525|519|0
1627309140000|2021-07-26 14:19:00|525.05|519.05|525.05|519.05|525.08|519.08|525.03|519.03|0
1627309150000|2021-07-26 14:19:10|525.02|519.02|524.83|518.83|525.02|519.02|524.83|518.83|0
1627309170000|2021-07-26 14:19:30|524.87|518.87|524.98|518.98|525|519|524.87|518.87|0
1627309180000|2021-07-26 14:19:40|524.99|518.99|525.28|519.28|525.29|519.29|524.99|518.99|0
1627309190000|2021-07-26 14:19:50|525.27|519.27|525.26|519.26|525.27|519.27|525.24|519.24|0
1627309200000|2021-07-26 14:20:00|525.21|519.21|525.34|519.34|525.34|519.34|525.21|519.21|0
1627309210000|2021-07-26 14:20:10|525.36|519.36|525.4|519.4|525.41|519.41|525.36|519.36|0
1627309220000|2021-07-26 14:20:20|525.42|519.42|525.63|519.63|525.66|519.66|525.42|519.42|0
1627309230000|2021-07-26 14:20:30|525.65|519.65|525.62|519.62|525.66|519.66|525.62|519.62|0
1627309240000|2021-07-26 14:20:40|525.59|519.59|525.78|519.78|525.78|519.78|525.58|519.58|0
1627309250000|2021-07-26 14:20:50|525.8|519.8|525.79|519.79|525.83|519.83|525.79|519.79|0
1627309260000|2021-07-26 14:21:00|525.74|519.74|525.68|519.68|525.74|519.74|525.67|519.67|0
1627309270000|2021-07-26 14:21:10|525.57|519.57|525.51|519.51|525.57|519.57|525.49|519.49|0
1627309280000|2021-07-26 14:21:20|525.5|519.5|525.48|519.48|525.5|519.5|525.47|519.47|0
1627309290000|2021-07-26 14:21:30|525.36|519.36|525.29|519.29|525.36|519.36|525.23|519.23|0
1627309300000|2021-07-26 14:21:40|525.28|519.28|525.47|519.47|525.49|519.49|525.28|519.28|0
1627309310000|2021-07-26 14:21:50|525.5|519.5|525.42|519.42|525.5|519.5|525.42|519.42|0
1627309320000|2021-07-26 14:22:00|525.43|519.43|525.34|519.34|525.44|519.44|525.34|519.34|0
1627309330000|2021-07-26 14:22:10|525.38|519.38|525.48|519.48|525.5|519.5|525.38|519.38|0
1627309340000|2021-07-26 14:22:20|525.52|519.52|525.59|519.59|525.59|519.59|525.49|519.49|0
1627309350000|2021-07-26 14:22:30|525.61|519.61|525.67|519.67|525.67|519.67|525.58|519.58|0
1627309360000|2021-07-26 14:22:40|525.57|519.57|525.52|519.52|525.57|519.57|525.5|519.5|0
1627309370000|2021-07-26 14:22:50|525.56|519.56|525.48|519.48|525.56|519.56|525.38|519.38|0
1627309380000|2021-07-26 14:23:00|525.46|519.46|525.23|519.23|525.46|519.46|525.2|519.2|0
1627309390000|2021-07-26 14:23:10|525.22|519.22|525.11|519.11|525.23|519.23|525.11|519.11|0
1627309400000|2021-07-26 14:23:20|525.01|519.01|524.94|518.94|525.01|519.01|524.91|518.91|0
1627309410000|2021-07-26 14:23:30|524.93|518.93|524.61|518.61|524.94|518.94|524.61|518.61|0
1627309420000|2021-07-26 14:23:40|524.6|518.6|524.78|518.78|524.78|518.78|524.6|518.6|0
1627309430000|2021-07-26 14:23:50|524.84|518.84|524.81|518.81|524.88|518.88|524.81|518.81|0
1627309440000|2021-07-26 14:24:00|524.83|518.83|524.82|518.82|524.84|518.84|524.81|518.81|0
1627309450000|2021-07-26 14:24:10|524.83|518.83|525.02|519.02|525.05|519.05|524.83|518.83|0
1627309460000|2021-07-26 14:24:20|525|519|525.14|519.14|525.14|519.14|525|519|0
1627309470000|2021-07-26 14:24:30|525.17|519.17|525.42|519.42|525.42|519.42|525.17|519.17|0
1627309480000|2021-07-26 14:24:40|525.46|519.46|525.78|519.78|525.78|519.78|525.46|519.46|0
1627309490000|2021-07-26 14:24:50|525.79|519.79|525.86|519.86|525.88|519.88|525.79|519.79|0
1627309500000|2021-07-26 14:25:00|525.81|519.81|525.91|519.91|525.91|519.91|525.81|519.81|0
1627309510000|2021-07-26 14:25:10|525.9|519.9|525.78|519.78|525.9|519.9|525.76|519.76|0
1627309520000|2021-07-26 14:25:20|525.76|519.76|525.79|519.79|525.79|519.79|525.76|519.76|0
1627309530000|2021-07-26 14:25:30|525.78|519.78|525.7|519.7|525.78|519.78|525.67|519.67|0
1627309540000|2021-07-26 14:25:40|525.69|519.69|525.52|519.52|525.69|519.69|525.49|519.49|0
1627309550000|2021-07-26 14:25:50|525.5|519.5|525.47|519.47|525.5|519.5|525.47|519.47|0
1627309560000|2021-07-26 14:26:00|525.48|519.48|525.45|519.45|525.49|519.49|525.45|519.45|0
1627309570000|2021-07-26 14:26:10|525.47|519.47|525.57|519.57|525.66|519.66|525.47|519.47|0
1627309580000|2021-07-26 14:26:20|525.56|519.56|525.5|519.5|525.58|519.58|525.5|519.5|0
1627309590000|2021-07-26 14:26:30|525.52|519.52|525.56|519.56|525.57|519.57|525.52|519.52|0
1627309600000|2021-07-26 14:26:40|525.58|519.58|525.53|519.53|525.58|519.58|525.38|519.38|0
1627309610000|2021-07-26 14:26:50|525.5|519.5|525.58|519.58|525.58|519.58|525.5|519.5|0
1627309620000|2021-07-26 14:27:00|525.55|519.55|525.57|519.57|525.57|519.57|525.55|519.55|0
1627309630000|2021-07-26 14:27:10|525.55|519.55|525.65|519.65|525.65|519.65|525.48|519.48|0
1627309640000|2021-07-26 14:27:20|525.72|519.72|525.86|519.86|525.86|519.86|525.72|519.72|0
1627309650000|2021-07-26 14:27:30|525.97|519.97|525.96|519.96|525.97|519.97|525.96|519.96|0
1627309660000|2021-07-26 14:27:40|526.04|520.04|526.18|520.18|526.18|520.18|526.02|520.02|0
1627309670000|2021-07-26 14:27:50|526.13|520.13|525.81|519.81|526.13|520.13|525.8|519.8|0
1627309680000|2021-07-26 14:28:00|525.86|519.86|525.8|519.8|525.86|519.86|525.8|519.8|0
1627309690000|2021-07-26 14:28:10|525.82|519.82|525.81|519.81|525.87|519.87|525.77|519.77|0
1627309700000|2021-07-26 14:28:20|525.71|519.71|525.67|519.67|525.71|519.71|525.66|519.66|0
1627309710000|2021-07-26 14:28:30|525.66|519.66|525.49|519.49|525.67|519.67|525.49|519.49|0
1627309720000|2021-07-26 14:28:40|525.39|519.39|525.34|519.34|525.39|519.39|525.29|519.29|0
1627309730000|2021-07-26 14:28:50|525.33|519.33|525.31|519.31|525.33|519.33|525.3|519.3|0
1627309740000|2021-07-26 14:29:00|525.21|519.21|524.91|518.91|525.23|519.23|524.9|518.9|0
1627309750000|2021-07-26 14:29:10|524.88|518.88|524.46|518.46|524.88|518.88|524.46|518.46|0
1627309760000|2021-07-26 14:29:20|524.44|518.44|524.23|518.23|524.44|518.44|524.18|518.18|0
1627309770000|2021-07-26 14:29:30|524.2|518.2|524.28|518.28|524.28|518.28|524.09|518.09|0
1627309780000|2021-07-26 14:29:40|524.29|518.29|524.23|518.23|524.3|518.3|524.19|518.19|0
1627309790000|2021-07-26 14:29:50|524.21|518.21|524.24|518.24|524.25|518.25|524.21|518.21|0
1627309800000|2021-07-26 14:30:00|524.21|518.21|524.22|518.22|524.22|518.22|524.13|518.13|0
1627309810000|2021-07-26 14:30:10|524.13|518.13|524.2|518.2|524.2|518.2|524.13|518.13|0
1627309820000|2021-07-26 14:30:20|524.21|518.21|524.14|518.14|524.21|518.21|524.08|518.08|0
1627309830000|2021-07-26 14:30:30|524.2|518.2|524.13|518.13|524.2|518.2|524.13|518.13|0
1627309840000|2021-07-26 14:30:40|524.12|518.12|524.17|518.17|524.17|518.17|524.12|518.12|0
1627309850000|2021-07-26 14:30:50|524.15|518.15|524.01|518.01|524.15|518.15|524|518|0
1627309860000|2021-07-26 14:31:00|523.98|517.98|524.18|518.18|524.18|518.18|523.98|517.98|0
1627309870000|2021-07-26 14:31:10|524.19|518.19|524.28|518.28|524.29|518.29|524.19|518.19|0
1627309880000|2021-07-26 14:31:20|524.29|518.29|524.43|518.43|524.43|518.43|524.29|518.29|0
1627309890000|2021-07-26 14:31:30|524.38|518.38|524.3|518.3|524.38|518.38|524.3|518.3|0
1627309900000|2021-07-26 14:31:40|524.29|518.29|524.27|518.27|524.3|518.3|524.26|518.26|0
1627309910000|2021-07-26 14:31:50|524.23|518.23|524.01|518.01|524.23|518.23|524.01|518.01|0
1627309920000|2021-07-26 14:32:00|524.02|518.02|524.03|518.03|524.03|518.03|523.99|517.99|0
1627309930000|2021-07-26 14:32:10|524.04|518.04|523.76|517.76|524.04|518.04|523.75|517.75|0
1627309940000|2021-07-26 14:32:20|523.79|517.79|523.92|517.92|523.93|517.93|523.79|517.79|0
1627309950000|2021-07-26 14:32:30|523.93|517.93|523.7|517.7|523.93|517.93|523.7|517.7|0
1627309960000|2021-07-26 14:32:40|523.71|517.71|523.58|517.58|523.71|517.71|523.58|517.58|0
1627309970000|2021-07-26 14:32:50|523.6|517.6|523.45|517.45|523.6|517.6|523.43|517.43|0
1627309980000|2021-07-26 14:33:00|523.52|517.52|523.72|517.72|523.75|517.75|523.5|517.5|0
1627309990000|2021-07-26 14:33:10|523.69|517.69|523.51|517.51|523.7|517.7|523.49|517.49|0
1627310000000|2021-07-26 14:33:20|523.53|517.53|523.55|517.55|523.55|517.55|523.52|517.52|0
1627310010000|2021-07-26 14:33:30|523.52|517.52|523.73|517.73|523.74|517.74|523.52|517.52|0
1627310020000|2021-07-26 14:33:40|523.72|517.72|523.59|517.59|523.73|517.73|523.59|517.59|0
1627310030000|2021-07-26 14:33:50|523.56|517.56|523.81|517.81|523.81|517.81|523.56|517.56|0
1627310040000|2021-07-26 14:34:00|523.82|517.82|523.8|517.8|523.82|517.82|523.75|517.75|0
1627310050000|2021-07-26 14:34:10|523.78|517.78|523.81|517.81|523.81|517.81|523.76|517.76|0
1627310060000|2021-07-26 14:34:20|523.8|517.8|523.96|517.96|523.96|517.96|523.79|517.79|0
1627310070000|2021-07-26 14:34:30|523.98|517.98|524.01|518.01|524.01|518.01|523.98|517.98|0
1627310080000|2021-07-26 14:34:40|524.03|518.03|524.01|518.01|524.06|518.06|524.01|518.01|0
1627310090000|2021-07-26 14:34:50|524.08|518.08|524.19|518.19|524.19|518.19|524.08|518.08|0
1627310100000|2021-07-26 14:35:00|524.04|518.04|523.81|517.81|524.04|518.04|523.81|517.81|0
1627310110000|2021-07-26 14:35:10|523.77|517.77|523.71|517.71|523.77|517.77|523.7|517.7|0
1627310120000|2021-07-26 14:35:20|523.65|517.65|523.55|517.55|523.66|517.66|523.55|517.55|0
1627310130000|2021-07-26 14:35:30|523.56|517.56|523.49|517.49|523.56|517.56|523.48|517.48|0
1627310140000|2021-07-26 14:35:40|523.42|517.42|523.53|517.53|523.53|517.53|523.42|517.42|0
1627310150000|2021-07-26 14:35:50|523.5|517.5|523.47|517.47|523.5|517.5|523.47|517.47|0
1627310160000|2021-07-26 14:36:00|523.49|517.49|523.47|517.47|523.49|517.49|523.47|517.47|0
1627310170000|2021-07-26 14:36:10|523.38|517.38|522.89|516.89|523.38|517.38|522.89|516.89|0
1627310180000|2021-07-26 14:36:20|522.88|516.88|522.75|516.75|522.89|516.89|522.75|516.75|0
1627310190000|2021-07-26 14:36:30|522.76|516.76|522.72|516.72|522.76|516.76|522.7|516.7|0
1627310200000|2021-07-26 14:36:40|522.73|516.73|522.74|516.74|522.74|516.74|522.73|516.73|0
1627310210000|2021-07-26 14:36:50|522.75|516.75|522.75|516.75|522.75|516.75|522.75|516.75|0
1627310220000|2021-07-26 14:37:00|522.76|516.76|522.74|516.74|522.76|516.76|522.74|516.74|0
1627310230000|2021-07-26 14:37:10|522.66|516.66|522.68|516.68|522.79|516.79|522.66|516.66|0
1627310240000|2021-07-26 14:37:20|522.59|516.59|522.53|516.53|522.61|516.61|522.53|516.53|0
1627310250000|2021-07-26 14:37:30|522.51|516.51|522.15|516.15|522.53|516.53|522.15|516.15|0
1627310260000|2021-07-26 14:37:40|522.18|516.18|522.35|516.35|522.35|516.35|522.18|516.18|0
1627310270000|2021-07-26 14:37:50|522.37|516.37|522.48|516.48|522.51|516.51|522.37|516.37|0
1627310280000|2021-07-26 14:38:00|522.56|516.56|522.55|516.55|522.56|516.56|522.55|516.55|0
1627310290000|2021-07-26 14:38:10|522.56|516.56|522.55|516.55|522.56|516.56|522.55|516.55|0
1627310300000|2021-07-26 14:38:20|522.45|516.45|522.49|516.49|522.49|516.49|522.43|516.43|0
1627310310000|2021-07-26 14:38:30|522.48|516.48|522.47|516.47|522.48|516.48|522.47|516.47|0
1627310320000|2021-07-26 14:38:40|522.48|516.48|522.66|516.66|522.66|516.66|522.48|516.48|0
1627310330000|2021-07-26 14:38:50|522.67|516.67|522.76|516.76|522.76|516.76|522.67|516.67|0
1627310340000|2021-07-26 14:39:00|522.75|516.75|522.83|516.83|522.84|516.84|522.75|516.75|0
1627310350000|2021-07-26 14:39:10|522.82|516.82|522.85|516.85|522.88|516.88|522.82|516.82|0
1627310360000|2021-07-26 14:39:20|522.86|516.86|522.93|516.93|522.97|516.97|522.86|516.86|0
1627310370000|2021-07-26 14:39:30|522.91|516.91|522.94|516.94|522.99|516.99|522.91|516.91|0
1627310380000|2021-07-26 14:39:40|522.89|516.89|522.78|516.78|522.89|516.89|522.77|516.77|0
1627310400000|2021-07-26 14:40:00|522.79|516.79|522.8|516.8|522.8|516.8|522.77|516.77|0
1627310410000|2021-07-26 14:40:10|522.9|516.9|522.9|516.9|522.9|516.9|522.89|516.89|0
1627310420000|2021-07-26 14:40:20|522.99|516.99|523.18|517.18|523.18|517.18|522.99|516.99|0
1627310430000|2021-07-26 14:40:30|523.06|517.06|522.99|516.99|523.06|517.06|522.96|516.96|0
1627310440000|2021-07-26 14:40:40|522.98|516.98|522.99|516.99|522.99|516.99|522.98|516.98|0
1627310450000|2021-07-26 14:40:50|523|517|522.99|516.99|523.02|517.02|522.99|516.99|0
1627310460000|2021-07-26 14:41:00|523.03|517.03|523.08|517.08|523.08|517.08|523.03|517.03|0
1627310470000|2021-07-26 14:41:10|523.07|517.07|523.22|517.22|523.22|517.22|523.07|517.07|0
1627310480000|2021-07-26 14:41:20|523.23|517.23|523.22|517.22|523.24|517.24|523.19|517.19|0
1627310490000|2021-07-26 14:41:30|523.14|517.14|523.11|517.11|523.15|517.15|523.11|517.11|0
1627310500000|2021-07-26 14:41:40|523.09|517.09|522.88|516.88|523.09|517.09|522.88|516.88|0
1627310510000|2021-07-26 14:41:50|522.9|516.9|522.93|516.93|522.93|516.93|522.9|516.9|0
1627310520000|2021-07-26 14:42:00|523|517|523.12|517.12|523.13|517.13|523|517|0
1627310530000|2021-07-26 14:42:10|523.11|517.11|523.09|517.09|523.15|517.15|523.09|517.09|0
1627310540000|2021-07-26 14:42:20|522.98|516.98|522.99|516.99|523.01|517.01|522.98|516.98|0
1627310550000|2021-07-26 14:42:30|522.98|516.98|522.96|516.96|522.98|516.98|522.96|516.96|0
1627310560000|2021-07-26 14:42:40|522.95|516.95|522.74|516.74|522.95|516.95|522.74|516.74|0
1627310570000|2021-07-26 14:42:50|522.72|516.72|522.77|516.77|522.77|516.77|522.68|516.68|0
1627310580000|2021-07-26 14:43:00|522.74|516.74|522.86|516.86|522.87|516.87|522.73|516.73|0
1627310590000|2021-07-26 14:43:10|522.85|516.85|522.93|516.93|522.93|516.93|522.83|516.83|0
1627310600000|2021-07-26 14:43:20|523|517|522.96|516.96|523|517|522.96|516.96|0
1627310610000|2021-07-26 14:43:30|523.05|517.05|523.1|517.1|523.11|517.11|523.05|517.05|0
1627310620000|2021-07-26 14:43:40|523.05|517.05|522.72|516.72|523.05|517.05|522.72|516.72|0
1627310630000|2021-07-26 14:43:50|522.69|516.69|522.69|516.69|522.69|516.69|522.69|516.69|0
1627310640000|2021-07-26 14:44:00|522.71|516.71|522.72|516.72|522.76|516.76|522.7|516.7|0
1627310650000|2021-07-26 14:44:10|522.54|516.54|522.52|516.52|522.54|516.54|522.51|516.51|0
1627310660000|2021-07-26 14:44:20|522.51|516.51|522.44|516.44|522.52|516.52|522.44|516.44|0
1627310670000|2021-07-26 14:44:30|522.45|516.45|522.28|516.28|522.55|516.55|522.28|516.28|0
1627310680000|2021-07-26 14:44:40|522.26|516.26|522.06|516.06|522.26|516.26|522.06|516.06|0
1627310690000|2021-07-26 14:44:50|522.07|516.07|521.89|515.89|522.09|516.09|521.89|515.89|0
1627310700000|2021-07-26 14:45:00|521.87|515.87|521.81|515.81|521.87|515.87|521.81|515.81|0
1627310710000|2021-07-26 14:45:10|521.82|515.82|521.82|515.82|521.82|515.82|521.82|515.82|0
1627310720000|2021-07-26 14:45:20|521.81|515.81|521.76|515.76|521.82|515.82|521.76|515.76|0
1627310730000|2021-07-26 14:45:30|521.7|515.7|521.65|515.65|521.7|515.7|521.62|515.62|0
1627310740000|2021-07-26 14:45:40|521.63|515.63|521.51|515.51|521.66|515.66|521.51|515.51|0
1627310750000|2021-07-26 14:45:50|521.49|515.49|521.3|515.3|521.49|515.49|521.3|515.3|0
1627310760000|2021-07-26 14:46:00|521.27|515.27|521.55|515.55|521.55|515.55|521.27|515.27|0
1627310770000|2021-07-26 14:46:10|521.54|515.54|521.62|515.62|521.64|515.64|521.54|515.54|0
1627310780000|2021-07-26 14:46:20|521.57|515.57|521.57|515.57|521.58|515.58|521.54|515.54|0
1627310790000|2021-07-26 14:46:30|521.56|515.56|521.73|515.73|521.73|515.73|521.55|515.55|0
1627310800000|2021-07-26 14:46:40|521.72|515.72|521.93|515.93|522.06|516.06|521.72|515.72|0
1627310810000|2021-07-26 14:46:50|521.94|515.94|521.91|515.91|521.94|515.94|521.91|515.91|0
1627310820000|2021-07-26 14:47:00|521.9|515.9|521.85|515.85|521.9|515.9|521.85|515.85|0
1627310830000|2021-07-26 14:47:10|521.83|515.83|521.85|515.85|521.85|515.85|521.83|515.83|0
1627310840000|2021-07-26 14:47:20|521.87|515.87|521.83|515.83|521.87|515.87|521.82|515.82|0
1627310850000|2021-07-26 14:47:30|521.81|515.81|521.84|515.84|521.89|515.89|521.81|515.81|0
1627310860000|2021-07-26 14:47:40|521.86|515.86|521.9|515.9|521.9|515.9|521.85|515.85|0
1627310870000|2021-07-26 14:47:50|521.89|515.89|521.91|515.91|521.95|515.95|521.88|515.88|0
1627310880000|2021-07-26 14:48:00|521.94|515.94|522|516|522|516|521.93|515.93|0
1627310890000|2021-07-26 14:48:10|521.99|515.99|521.93|515.93|522.01|516.01|521.93|515.93|0
1627310900000|2021-07-26 14:48:20|521.94|515.94|521.92|515.92|521.95|515.95|521.92|515.92|0
1627310910000|2021-07-26 14:48:30|521.91|515.91|521.85|515.85|521.92|515.92|521.84|515.84|0
1627310920000|2021-07-26 14:48:40|521.79|515.79|521.79|515.79|521.79|515.79|521.77|515.77|0
1627310930000|2021-07-26 14:48:50|521.82|515.82|521.74|515.74|521.9|515.9|521.74|515.74|0
1627310940000|2021-07-26 14:49:00|521.76|515.76|521.64|515.64|521.76|515.76|521.6|515.6|0
1627310950000|2021-07-26 14:49:10|521.63|515.63|521.69|515.69|521.69|515.69|521.63|515.63|0
1627310960000|2021-07-26 14:49:20|521.7|515.7|521.75|515.75|521.75|515.75|521.6|515.6|0
1627310970000|2021-07-26 14:49:30|521.76|515.76|521.79|515.79|521.79|515.79|521.7|515.7|0
1627310980000|2021-07-26 14:49:40|521.8|515.8|521.83|515.83|521.86|515.86|521.8|515.8|0
1627310990000|2021-07-26 14:49:50|521.85|515.85|521.86|515.86|521.86|515.86|521.84|515.84|0
1627311000000|2021-07-26 14:50:00|521.99|515.99|521.98|515.98|521.99|515.99|521.97|515.97|0
1627311010000|2021-07-26 14:50:10|521.99|515.99|522.05|516.05|522.05|516.05|521.99|515.99|0
1627311020000|2021-07-26 14:50:20|522.07|516.07|522.02|516.02|522.07|516.07|522.02|516.02|0
1627311030000|2021-07-26 14:50:30|522.03|516.03|522.11|516.11|522.13|516.13|522|516|0
1627311040000|2021-07-26 14:50:40|522.17|516.17|522.1|516.1|522.18|516.18|522.09|516.09|0
1627311050000|2021-07-26 14:50:50|522.09|516.09|522.21|516.21|522.21|516.21|522.08|516.08|0
1627311060000|2021-07-26 14:51:00|522.24|516.24|522.34|516.34|522.35|516.35|522.24|516.24|0
1627311070000|2021-07-26 14:51:10|522.35|516.35|522.51|516.51|522.51|516.51|522.35|516.35|0
1627311080000|2021-07-26 14:51:20|522.54|516.54|522.56|516.56|522.57|516.57|522.53|516.53|0
1627311090000|2021-07-26 14:51:30|522.63|516.63|522.57|516.57|522.63|516.63|522.57|516.57|0
1627311100000|2021-07-26 14:51:40|522.54|516.54|522.55|516.55|522.55|516.55|522.54|516.54|0
1627311110000|2021-07-26 14:51:50|522.54|516.54|522.54|516.54|522.55|516.55|522.53|516.53|0
1627311120000|2021-07-26 14:52:00|522.55|516.55|522.5|516.5|522.55|516.55|522.49|516.49|0
1627311130000|2021-07-26 14:52:10|522.49|516.49|522.45|516.45|522.49|516.49|522.44|516.44|0
1627311140000|2021-07-26 14:52:20|522.46|516.46|522.43|516.43|522.46|516.46|522.43|516.43|0
1627311150000|2021-07-26 14:52:30|522.42|516.42|522.43|516.43|522.43|516.43|522.41|516.41|0
1627311160000|2021-07-26 14:52:40|522.44|516.44|522.44|516.44|522.45|516.45|522.41|516.41|0
1627311170000|2021-07-26 14:52:50|522.54|516.54|522.54|516.54|522.54|516.54|522.54|516.54|0
1627311180000|2021-07-26 14:53:00|522.43|516.43|522.38|516.38|522.43|516.43|522.35|516.35|0
1627311190000|2021-07-26 14:53:10|522.39|516.39|522.45|516.45|522.45|516.45|522.22|516.22|0
1627311200000|2021-07-26 14:53:20|522.5|516.5|522.41|516.41|522.53|516.53|522.41|516.41|0
1627311210000|2021-07-26 14:53:30|522.43|516.43|522.34|516.34|522.46|516.46|522.34|516.34|0
1627311220000|2021-07-26 14:53:40|522.35|516.35|522.4|516.4|522.42|516.42|522.29|516.29|0
1627311230000|2021-07-26 14:53:50|522.37|516.37|522.38|516.38|522.38|516.38|522.35|516.35|0
1627311240000|2021-07-26 14:54:00|522.41|516.41|522.35|516.35|522.44|516.44|522.35|516.35|0
1627311250000|2021-07-26 14:54:10|522.34|516.34|522.32|516.32|522.34|516.34|522.29|516.29|0
1627311260000|2021-07-26 14:54:20|522.33|516.33|522.32|516.32|522.33|516.33|522.29|516.29|0
1627311270000|2021-07-26 14:54:30|522.33|516.33|522.3|516.3|522.33|516.33|522.3|516.3|0
1627311280000|2021-07-26 14:54:40|522.36|516.36|522.15|516.15|522.36|516.36|522.15|516.15|0
1627311290000|2021-07-26 14:54:50|522.13|516.13|522.12|516.12|522.13|516.13|522.11|516.11|0
1627311300000|2021-07-26 14:55:00|522.09|516.09|522|516|522.09|516.09|521.95|515.95|0
1627311310000|2021-07-26 14:55:10|521.92|515.92|521.89|515.89|521.92|515.92|521.89|515.89|0
1627311320000|2021-07-26 14:55:20|521.9|515.9|521.69|515.69|521.97|515.97|521.69|515.69|0
1627311330000|2021-07-26 14:55:30|521.8|515.8|521.77|515.77|521.8|515.8|521.74|515.74|0
1627311340000|2021-07-26 14:55:40|521.78|515.78|521.91|515.91|521.91|515.91|521.78|515.78|0
1627311350000|2021-07-26 14:55:50|521.88|515.88|521.91|515.91|521.91|515.91|521.88|515.88|0
1627311360000|2021-07-26 14:56:00|521.92|515.92|521.96|515.96|521.97|515.97|521.92|515.92|0
1627311370000|2021-07-26 14:56:10|521.94|515.94|521.87|515.87|521.94|515.94|521.75|515.75|0
1627311380000|2021-07-26 14:56:20|521.86|515.86|521.85|515.85|521.86|515.86|521.85|515.85|0
1627311390000|2021-07-26 14:56:30|521.84|515.84|521.86|515.86|521.86|515.86|521.84|515.84|0
1627311400000|2021-07-26 14:56:40|521.87|515.87|521.83|515.83|521.87|515.87|521.82|515.82|0
1627311410000|2021-07-26 14:56:50|521.75|515.75|521.82|515.82|521.83|515.83|521.75|515.75|0
1627311420000|2021-07-26 14:57:00|521.81|515.81|521.89|515.89|521.89|515.89|521.81|515.81|0
1627311430000|2021-07-26 14:57:10|521.9|515.9|521.9|515.9|521.9|515.9|521.88|515.88|0
1627311440000|2021-07-26 14:57:20|521.92|515.92|521.94|515.94|521.94|515.94|521.92|515.92|0
1627311450000|2021-07-26 14:57:30|521.93|515.93|522.07|516.07|522.07|516.07|521.92|515.92|0
1627311460000|2021-07-26 14:57:40|522.05|516.05|522.1|516.1|522.1|516.1|522.05|516.05|0
1627311470000|2021-07-26 14:57:50|522.18|516.18|522.16|516.16|522.18|516.18|522.16|516.16|0
1627311480000|2021-07-26 14:58:00|522.19|516.19|522.26|516.26|522.26|516.26|522.18|516.18|0
1627311490000|2021-07-26 14:58:10|522.27|516.27|522.37|516.37|522.37|516.37|522.27|516.27|0
1627311500000|2021-07-26 14:58:20|522.38|516.38|522.31|516.31|522.38|516.38|522.31|516.31|0
1627311510000|2021-07-26 14:58:30|522.32|516.32|522.3|516.3|522.32|516.32|522.29|516.29|0
1627311520000|2021-07-26 14:58:40|522.31|516.31|522.33|516.33|522.36|516.36|522.31|516.31|0
1627311530000|2021-07-26 14:58:50|522.34|516.34|522.42|516.42|522.42|516.42|522.34|516.34|0
1627311540000|2021-07-26 14:59:00|522.39|516.39|522.24|516.24|522.39|516.39|522.24|516.24|0
1627311550000|2021-07-26 14:59:10|522.19|516.19|521.68|515.68|522.2|516.2|521.68|515.68|0
1627311560000|2021-07-26 14:59:20|521.67|515.67|521.28|515.28|521.67|515.67|521.28|515.28|0
1627311570000|2021-07-26 14:59:30|521.27|515.27|520.99|514.99|521.27|515.27|520.99|514.99|0
1627311580000|2021-07-26 14:59:40|521.04|515.04|520.79|514.79|521.04|515.04|520.79|514.79|0
1627311590000|2021-07-26 14:59:50|521.04|515.04|521.05|515.05|521.08|515.08|521.04|515.04|0
1627311600000|2021-07-26 15:00:00|521.02|515.02|520.95|514.95|521.02|515.02|520.9|514.9|0
1627311610000|2021-07-26 15:00:10|521|515|521.01|515.01|521.02|515.02|521|515|0
1627311620000|2021-07-26 15:00:20|521.05|515.05|521.06|515.06|521.06|515.06|521.05|515.05|0
1627311630000|2021-07-26 15:00:30|521.04|515.04|520.79|514.79|521.04|515.04|520.79|514.79|0
1627311640000|2021-07-26 15:00:40|520.78|514.78|520.81|514.81|520.81|514.81|520.78|514.78|0
1627311650000|2021-07-26 15:00:50|520.79|514.79|520.84|514.84|520.84|514.84|520.79|514.79|0
1627311660000|2021-07-26 15:01:00|521.03|515.03|521.09|515.09|521.17|515.17|521.03|515.03|0
1627311670000|2021-07-26 15:01:10|521.12|515.12|521.12|515.12|521.13|515.13|521.12|515.12|0
1627311680000|2021-07-26 15:01:20|521.13|515.13|521.2|515.2|521.21|515.21|521.13|515.13|0
1627311690000|2021-07-26 15:01:30|521.22|515.22|521.35|515.35|521.35|515.35|521.22|515.22|0
1627311700000|2021-07-26 15:01:40|521.37|515.37|521.45|515.45|521.45|515.45|521.35|515.35|0
1627311710000|2021-07-26 15:01:50|521.43|515.43|521.25|515.25|521.43|515.43|521.25|515.25|0
1627311720000|2021-07-26 15:02:00|521.28|515.28|521.32|515.32|521.33|515.33|521.27|515.27|0
1627311730000|2021-07-26 15:02:10|521.31|515.31|521.31|515.31|521.31|515.31|521.31|515.31|0
1627311740000|2021-07-26 15:02:20|521.33|515.33|521.13|515.13|521.34|515.34|521.12|515.12|0
1627311750000|2021-07-26 15:02:30|521.03|515.03|521.02|515.02|521.03|515.03|521.02|515.02|0
1627311760000|2021-07-26 15:02:40|521|515|521.17|515.17|521.18|515.18|521|515|0
1627311770000|2021-07-26 15:02:50|521.12|515.12|521.07|515.07|521.12|515.12|521.06|515.06|0
1627311780000|2021-07-26 15:03:00|521.08|515.08|520.91|514.91|521.08|515.08|520.91|514.91|0
1627311790000|2021-07-26 15:03:10|520.89|514.89|520.84|514.84|520.89|514.89|520.83|514.83|0
1627311800000|2021-07-26 15:03:20|520.87|514.87|520.82|514.82|520.87|514.87|520.8|514.8|0
1627311810000|2021-07-26 15:03:30|520.81|514.81|520.86|514.86|520.88|514.88|520.81|514.81|0
1627311820000|2021-07-26 15:03:40|520.84|514.84|520.78|514.78|520.84|514.84|520.78|514.78|0
1627311830000|2021-07-26 15:03:50|520.69|514.69|520.55|514.55|520.69|514.69|520.55|514.55|0
1627311840000|2021-07-26 15:04:00|520.47|514.47|520.44|514.44|520.47|514.47|520.35|514.35|0
1627311850000|2021-07-26 15:04:10|520.47|514.47|520.55|514.55|520.57|514.57|520.47|514.47|0
1627311860000|2021-07-26 15:04:20|520.54|514.54|520.48|514.48|520.61|514.61|520.48|514.48|0
1627311870000|2021-07-26 15:04:30|520.49|514.49|520.67|514.67|520.67|514.67|520.49|514.49|0
1627311880000|2021-07-26 15:04:40|520.66|514.66|520.73|514.73|520.73|514.73|520.66|514.66|0
1627311890000|2021-07-26 15:04:50|520.78|514.78|520.82|514.82|520.82|514.82|520.78|514.78|0
1627311900000|2021-07-26 15:05:00|520.81|514.81|520.8|514.8|520.82|514.82|520.8|514.8|0
1627311910000|2021-07-26 15:05:10|520.81|514.81|520.77|514.77|520.81|514.81|520.77|514.77|0
1627311920000|2021-07-26 15:05:20|520.78|514.78|520.74|514.74|520.78|514.78|520.74|514.74|0
1627311930000|2021-07-26 15:05:30|520.75|514.75|520.76|514.76|520.76|514.76|520.74|514.74|0
1627311940000|2021-07-26 15:05:40|520.77|514.77|520.72|514.72|520.78|514.78|520.72|514.72|0
1627311950000|2021-07-26 15:05:50|520.73|514.73|520.65|514.65|520.74|514.74|520.65|514.65|0
1627311960000|2021-07-26 15:06:00|520.69|514.69|520.62|514.62|520.71|514.71|520.62|514.62|0
1627311970000|2021-07-26 15:06:10|520.61|514.61|520.53|514.53|520.61|514.61|520.49|514.49|0
1627311980000|2021-07-26 15:06:20|520.52|514.52|520.53|514.53|520.53|514.53|520.52|514.52|0
1627312000000|2021-07-26 15:06:40|520.52|514.52|520.43|514.43|520.53|514.53|520.43|514.43|0
1627312010000|2021-07-26 15:06:50|520.44|514.44|520.36|514.36|520.44|514.44|520.34|514.34|0
1627312020000|2021-07-26 15:07:00|520.4|514.4|520.41|514.41|520.41|514.41|520.4|514.4|0
1627312030000|2021-07-26 15:07:10|520.4|514.4|520.38|514.38|520.43|514.43|520.38|514.38|0
1627312040000|2021-07-26 15:07:20|520.37|514.37|520.4|514.4|520.4|514.4|520.37|514.37|0
1627312050000|2021-07-26 15:07:30|520.48|514.48|520.46|514.46|520.49|514.49|520.46|514.46|0
1627312060000|2021-07-26 15:07:40|520.45|514.45|520.45|514.45|520.45|514.45|520.45|514.45|0
1627312080000|2021-07-26 15:08:00|520.47|514.47|520.49|514.49|520.49|514.49|520.46|514.46|0
1627312090000|2021-07-26 15:08:10|520.48|514.48|520.46|514.46|520.48|514.48|520.45|514.45|0
1627312100000|2021-07-26 15:08:20|520.47|514.47|520.43|514.43|520.5|514.5|520.43|514.43|0
1627312110000|2021-07-26 15:08:30|520.42|514.42|520.55|514.55|520.55|514.55|520.42|514.42|0
1627312120000|2021-07-26 15:08:40|520.54|514.54|520.56|514.56|520.56|514.56|520.54|514.54|0
1627312130000|2021-07-26 15:08:50|520.67|514.67|520.67|514.67|520.67|514.67|520.67|514.67|0
1627312140000|2021-07-26 15:09:00|520.65|514.65|520.64|514.64|520.65|514.65|520.64|514.64|0
1627312150000|2021-07-26 15:09:10|520.58|514.58|520.58|514.58|520.58|514.58|520.57|514.57|0
1627312160000|2021-07-26 15:09:20|520.59|514.59|520.59|514.59|520.63|514.63|520.58|514.58|0
1627312170000|2021-07-26 15:09:30|520.62|514.62|520.74|514.74|520.74|514.74|520.61|514.61|0
1627312180000|2021-07-26 15:09:40|520.73|514.73|520.71|514.71|520.73|514.73|520.71|514.71|0
1627312190000|2021-07-26 15:09:50|520.68|514.68|520.77|514.77|520.77|514.77|520.67|514.67|0
1627312200000|2021-07-26 15:10:00|520.78|514.78|520.7|514.7|520.78|514.78|520.7|514.7|0
1627312210000|2021-07-26 15:10:10|520.71|514.71|520.61|514.61|520.71|514.71|520.61|514.61|0
1627312220000|2021-07-26 15:10:20|520.6|514.6|520.62|514.62|520.62|514.62|520.6|514.6|0
1627312230000|2021-07-26 15:10:30|520.6|514.6|520.71|514.71|520.72|514.72|520.6|514.6|0
1627312240000|2021-07-26 15:10:40|520.72|514.72|520.75|514.75|520.75|514.75|520.69|514.69|0
1627312250000|2021-07-26 15:10:50|520.76|514.76|520.77|514.77|520.77|514.77|520.76|514.76|0
1627312260000|2021-07-26 15:11:00|520.76|514.76|520.71|514.71|520.77|514.77|520.71|514.71|0
1627312270000|2021-07-26 15:11:10|520.7|514.7|520.69|514.69|520.7|514.7|520.67|514.67|0
1627312280000|2021-07-26 15:11:20|520.68|514.68|520.69|514.69|520.69|514.69|520.68|514.68|0
1627312290000|2021-07-26 15:11:30|520.68|514.68|520.68|514.68|520.68|514.68|520.67|514.67|0
1627312300000|2021-07-26 15:11:40|520.69|514.69|520.72|514.72|520.72|514.72|520.69|514.69|0
1627312310000|2021-07-26 15:11:50|520.76|514.76|520.78|514.78|520.78|514.78|520.75|514.75|0
1627312320000|2021-07-26 15:12:00|520.79|514.79|520.78|514.78|520.79|514.79|520.75|514.75|0
1627312330000|2021-07-26 15:12:10|520.79|514.79|520.78|514.78|520.79|514.79|520.78|514.78|0
1627312340000|2021-07-26 15:12:20|520.79|514.79|521.02|515.02|521.06|515.06|520.79|514.79|0
1627312360000|2021-07-26 15:12:40|521.07|515.07|521.02|515.02|521.07|515.07|521.02|515.02|0
1627312370000|2021-07-26 15:12:50|521|515|521|515|521|515|521|515|0
1627312380000|2021-07-26 15:13:00|520.98|514.98|520.98|514.98|520.98|514.98|520.97|514.97|0
1627312390000|2021-07-26 15:13:10|520.93|514.93|520.87|514.87|520.94|514.94|520.87|514.87|0
1627312400000|2021-07-26 15:13:20|520.88|514.88|520.74|514.74|520.88|514.88|520.74|514.74|0
1627312410000|2021-07-26 15:13:30|520.73|514.73|520.71|514.71|520.75|514.75|520.66|514.66|0
1627312420000|2021-07-26 15:13:40|520.72|514.72|520.7|514.7|520.72|514.72|520.7|514.7|0
1627312430000|2021-07-26 15:13:50|520.73|514.73|520.64|514.64|520.73|514.73|520.64|514.64|0
1627312440000|2021-07-26 15:14:00|520.62|514.62|520.58|514.58|520.62|514.62|520.57|514.57|0
1627312450000|2021-07-26 15:14:10|520.43|514.43|520.38|514.38|520.43|514.43|520.38|514.38|0
1627312460000|2021-07-26 15:14:20|520.41|514.41|520.38|514.38|520.41|514.41|520.38|514.38|0
1627312470000|2021-07-26 15:14:30|520.37|514.37|520.38|514.38|520.38|514.38|520.37|514.37|0
1627312480000|2021-07-26 15:14:40|520.37|514.37|520.32|514.32|520.37|514.37|520.32|514.32|0
1627312490000|2021-07-26 15:14:50|520.29|514.29|520.31|514.31|520.31|514.31|520.29|514.29|0
1627312500000|2021-07-26 15:15:00|520.36|514.36|520.53|514.53|520.53|514.53|520.36|514.36|0
1627312510000|2021-07-26 15:15:10|520.55|514.55|520.56|514.56|520.58|514.58|520.55|514.55|0
1627312520000|2021-07-26 15:15:20|520.57|514.57|520.52|514.52|520.58|514.58|520.49|514.49|0
1627312530000|2021-07-26 15:15:30|520.51|514.51|520.55|514.55|520.55|514.55|520.51|514.51|0
1627312540000|2021-07-26 15:15:40|520.56|514.56|520.56|514.56|520.56|514.56|520.55|514.55|0
1627312550000|2021-07-26 15:15:50|520.58|514.58|520.51|514.51|520.58|514.58|520.51|514.51|0
1627312560000|2021-07-26 15:16:00|520.5|514.5|520.51|514.51|520.51|514.51|520.5|514.5|0
1627312570000|2021-07-26 15:16:10|520.5|514.5|520.41|514.41|520.5|514.5|520.41|514.41|0
1627312580000|2021-07-26 15:16:20|520.4|514.4|520.4|514.4|520.41|514.41|520.4|514.4|0
1627312590000|2021-07-26 15:16:30|520.41|514.41|520.4|514.4|520.41|514.41|520.4|514.4|0
1627312600000|2021-07-26 15:16:40|520.41|514.41|520.42|514.42|520.42|514.42|520.4|514.4|0
1627312610000|2021-07-26 15:16:50|520.41|514.41|520.45|514.45|520.45|514.45|520.41|514.41|0
1627312620000|2021-07-26 15:17:00|520.46|514.46|520.51|514.51|520.51|514.51|520.46|514.46|0
1627312630000|2021-07-26 15:17:10|520.5|514.5|520.49|514.49|520.51|514.51|520.49|514.49|0
1627312640000|2021-07-26 15:17:20|520.47|514.47|520.46|514.46|520.47|514.47|520.46|514.46|0
1627312650000|2021-07-26 15:17:30|520.47|514.47|520.83|514.83|520.83|514.83|520.46|514.46|0
1627312660000|2021-07-26 15:17:40|520.91|514.91|520.86|514.86|520.91|514.91|520.86|514.86|0
1627312670000|2021-07-26 15:17:50|520.89|514.89|520.89|514.89|520.89|514.89|520.89|514.89|0
1627312680000|2021-07-26 15:18:00|520.88|514.88|520.92|514.92|520.92|514.92|520.88|514.88|0
1627312700000|2021-07-26 15:18:20|520.93|514.93|520.93|514.93|520.94|514.94|520.93|514.93|0
1627312710000|2021-07-26 15:18:30|520.96|514.96|521.08|515.08|521.09|515.09|520.96|514.96|0
1627312720000|2021-07-26 15:18:40|521.09|515.09|520.94|514.94|521.1|515.1|520.94|514.94|0
1627312730000|2021-07-26 15:18:50|520.92|514.92|520.92|514.92|520.92|514.92|520.92|514.92|0
1627312740000|2021-07-26 15:19:00|520.82|514.82|520.77|514.77|520.83|514.83|520.77|514.77|0
1627312750000|2021-07-26 15:19:10|520.67|514.67|520.65|514.65|520.68|514.68|520.64|514.64|0
1627312760000|2021-07-26 15:19:20|520.82|514.82|521.25|515.25|521.26|515.26|520.82|514.82|0
1627312770000|2021-07-26 15:19:30|521.24|515.24|521.22|515.22|521.27|515.27|521.15|515.15|0
1627312780000|2021-07-26 15:19:40|521.23|515.23|521.4|515.4|521.41|515.41|521.22|515.22|0
1627312790000|2021-07-26 15:19:50|521.39|515.39|521.38|515.38|521.39|515.39|521.38|515.38|0
1627312800000|2021-07-26 15:20:00|521.41|515.41|521.22|515.22|521.41|515.41|521.22|515.22|0
1627312810000|2021-07-26 15:20:10|521.17|515.17|521.11|515.11|521.17|515.17|521.1|515.1|0
1627312820000|2021-07-26 15:20:20|521|515|520.98|514.98|521|515|520.91|514.91|0
1627312830000|2021-07-26 15:20:30|521.01|515.01|520.85|514.85|521.01|515.01|520.85|514.85|0
1627312840000|2021-07-26 15:20:40|520.84|514.84|520.82|514.82|520.84|514.84|520.76|514.76|0
1627312850000|2021-07-26 15:20:50|520.79|514.79|520.8|514.8|520.8|514.8|520.77|514.77|0
1627312860000|2021-07-26 15:21:00|520.83|514.83|520.77|514.77|520.83|514.83|520.77|514.77|0
1627312870000|2021-07-26 15:21:10|520.75|514.75|520.55|514.55|520.75|514.75|520.55|514.55|0
1627312880000|2021-07-26 15:21:20|520.52|514.52|519.98|513.98|520.52|514.52|519.98|513.98|0
1627312890000|2021-07-26 15:21:30|519.84|513.84|519.76|513.76|519.84|513.84|519.76|513.76|0
1627312900000|2021-07-26 15:21:40|519.77|513.77|519.71|513.71|519.77|513.77|519.7|513.7|0
1627312910000|2021-07-26 15:21:50|519.7|513.7|519.73|513.73|519.76|513.76|519.7|513.7|0
1627312920000|2021-07-26 15:22:00|519.71|513.71|519.69|513.69|519.71|513.71|519.69|513.69|0
1627312930000|2021-07-26 15:22:10|519.67|513.67|519.68|513.68|519.68|513.68|519.61|513.61|0
1627312950000|2021-07-26 15:22:30|519.69|513.69|519.54|513.54|519.69|513.69|519.54|513.54|0
1627312960000|2021-07-26 15:22:40|519.53|513.53|519.5|513.5|519.53|513.53|519.5|513.5|0
1627312970000|2021-07-26 15:22:50|519.46|513.46|519.34|513.34|519.46|513.46|519.34|513.34|0
1627312980000|2021-07-26 15:23:00|519.38|513.38|519.28|513.28|519.38|513.38|519.27|513.27|0
1627312990000|2021-07-26 15:23:10|519.29|513.29|519.29|513.29|519.36|513.36|519.28|513.28|0
1627313000000|2021-07-26 15:23:20|519.31|513.31|519.26|513.26|519.32|513.32|519.26|513.26|0
1627313010000|2021-07-26 15:23:30|519.2|513.2|519.2|513.2|519.2|513.2|519.2|513.2|0
1627313020000|2021-07-26 15:23:40|519.25|513.25|519.3|513.3|519.3|513.3|519.25|513.25|0
1627313030000|2021-07-26 15:23:50|519.31|513.31|519.23|513.23|519.32|513.32|519.22|513.22|0
1627313040000|2021-07-26 15:24:00|519.22|513.22|519.36|513.36|519.36|513.36|519.22|513.22|0
1627313050000|2021-07-26 15:24:10|519.37|513.37|519.33|513.33|519.37|513.37|519.33|513.33|0
1627313060000|2021-07-26 15:24:20|519.34|513.34|519.39|513.39|519.4|513.4|519.34|513.34|0
1627313070000|2021-07-26 15:24:30|519.41|513.41|519.42|513.42|519.42|513.42|519.41|513.41|0
1627313080000|2021-07-26 15:24:40|519.44|513.44|519.43|513.43|519.44|513.44|519.43|513.43|0
1627313090000|2021-07-26 15:24:50|519.44|513.44|519.28|513.28|519.44|513.44|519.28|513.28|0
1627313100000|2021-07-26 15:25:00|519.31|513.31|519.27|513.27|519.31|513.31|519.23|513.23|0
1627313110000|2021-07-26 15:25:10|519.29|513.29|519.26|513.26|519.29|513.29|519.26|513.26|0
1627313120000|2021-07-26 15:25:20|519.12|513.12|519.17|513.17|519.17|513.17|519.11|513.11|0
1627313140000|2021-07-26 15:25:40|519.18|513.18|519.19|513.19|519.22|513.22|519.18|513.18|0
1627313150000|2021-07-26 15:25:50|519.23|513.23|519.28|513.28|519.28|513.28|519.23|513.23|0
1627313160000|2021-07-26 15:26:00|519.29|513.29|519.29|513.29|519.29|513.29|519.29|513.29|0
1627313170000|2021-07-26 15:26:10|519.28|513.28|519.31|513.31|519.31|513.31|519.23|513.23|0
1627313180000|2021-07-26 15:26:20|519.39|513.39|519.49|513.49|519.49|513.49|519.39|513.39|0
1627313190000|2021-07-26 15:26:30|519.48|513.48|519.49|513.49|519.49|513.49|519.48|513.48|0
1627313200000|2021-07-26 15:26:40|519.54|513.54|519.46|513.46|519.57|513.57|519.46|513.46|0
1627313210000|2021-07-26 15:26:50|519.49|513.49|519.43|513.43|519.49|513.49|519.43|513.43|0
1627313220000|2021-07-26 15:27:00|519.45|513.45|519.42|513.42|519.45|513.45|519.42|513.42|0
1627313230000|2021-07-26 15:27:10|519.44|513.44|519.55|513.55|519.55|513.55|519.44|513.44|0
1627313240000|2021-07-26 15:27:20|519.57|513.57|519.58|513.58|519.58|513.58|519.57|513.57|0
1627313250000|2021-07-26 15:27:30|519.69|513.69|519.68|513.68|519.69|513.69|519.68|513.68|0
1627313260000|2021-07-26 15:27:40|519.69|513.69|519.7|513.7|519.71|513.71|519.64|513.64|0
1627313270000|2021-07-26 15:27:50|519.71|513.71|519.73|513.73|519.73|513.73|519.71|513.71|0
1627313280000|2021-07-26 15:28:00|519.74|513.74|519.69|513.69|519.77|513.77|519.69|513.69|0
1627313300000|2021-07-26 15:28:20|519.74|513.74|519.7|513.7|519.75|513.75|519.7|513.7|0
1627313310000|2021-07-26 15:28:30|519.69|513.69|519.74|513.74|519.74|513.74|519.69|513.69|0
1627313320000|2021-07-26 15:28:40|519.71|513.71|519.7|513.7|519.72|513.72|519.7|513.7|0
1627313330000|2021-07-26 15:28:50|519.67|513.67|519.8|513.8|519.82|513.82|519.67|513.67|0
1627313340000|2021-07-26 15:29:00|519.82|513.82|519.85|513.85|519.85|513.85|519.82|513.82|0
1627313350000|2021-07-26 15:29:10|519.79|513.79|519.83|513.83|519.83|513.83|519.79|513.79|0
1627313360000|2021-07-26 15:29:20|519.84|513.84|519.8|513.8|519.84|513.84|519.8|513.8|0
1627313370000|2021-07-26 15:29:30|519.79|513.79|519.79|513.79|519.79|513.79|519.79|513.79|0
1627313380000|2021-07-26 15:29:40|519.84|513.84|519.84|513.84|519.84|513.84|519.84|513.84|0
1627313390000|2021-07-26 15:29:50|519.85|513.85|519.9|513.9|519.9|513.9|519.85|513.85|0
1627313400000|2021-07-26 15:30:00|519.93|513.93|519.93|513.93|519.93|513.93|519.92|513.92|0
1627313410000|2021-07-26 15:30:10|519.92|513.92|520.05|514.05|520.05|514.05|519.92|513.92|0
1627313420000|2021-07-26 15:30:20|520.04|514.04|520.11|514.11|520.11|514.11|520.04|514.04|0
1627313430000|2021-07-26 15:30:30|519.98|513.98|519.83|513.83|519.98|513.98|519.83|513.83|0
1627313440000|2021-07-26 15:30:40|519.78|513.78|519.78|513.78|519.78|513.78|519.78|513.78|0
1627313450000|2021-07-26 15:30:50|519.74|513.74|519.67|513.67|519.74|513.74|519.67|513.67|0
1627313460000|2021-07-26 15:31:00|519.62|513.62|519.62|513.62|519.62|513.62|519.62|513.62|0
1627313470000|2021-07-26 15:31:10|519.63|513.63|519.63|513.63|519.7|513.7|519.63|513.63|0
1627313480000|2021-07-26 15:31:20|519.65|513.65|519.37|513.37|519.65|513.65|519.37|513.37|0
1627313490000|2021-07-26 15:31:30|519.25|513.25|519.2|513.2|519.26|513.26|519.2|513.2|0
1627313500000|2021-07-26 15:31:40|519.08|513.08|519.07|513.07|519.08|513.08|519.05|513.05|0
1627313510000|2021-07-26 15:31:50|519.08|513.08|519.01|513.01|519.08|513.08|519.01|513.01|0
1627313520000|2021-07-26 15:32:00|519.11|513.11|518.97|512.97|519.11|513.11|518.97|512.97|0
1627313530000|2021-07-26 15:32:10|518.91|512.91|518.83|512.83|518.92|512.92|518.83|512.83|0
1627313540000|2021-07-26 15:32:20|518.81|512.81|518.57|512.57|518.83|512.83|518.57|512.57|0
1627313550000|2021-07-26 15:32:30|518.6|512.6|518.62|512.62|518.62|512.62|518.6|512.6|0
1627313560000|2021-07-26 15:32:40|518.58|512.58|518.59|512.59|518.59|512.59|518.58|512.58|0
1627313570000|2021-07-26 15:32:50|518.6|512.6|518.76|512.76|518.76|512.76|518.6|512.6|0
1627313580000|2021-07-26 15:33:00|518.77|512.77|518.88|512.88|518.88|512.88|518.77|512.77|0
1627313590000|2021-07-26 15:33:10|518.87|512.87|518.82|512.82|518.87|512.87|518.82|512.82|0
1627313600000|2021-07-26 15:33:20|518.83|512.83|518.88|512.88|518.88|512.88|518.83|512.83|0
1627313610000|2021-07-26 15:33:30|518.89|512.89|518.94|512.94|518.94|512.94|518.88|512.88|0
1627313620000|2021-07-26 15:33:40|518.95|512.95|518.79|512.79|518.95|512.95|518.79|512.79|0
1627313630000|2021-07-26 15:33:50|518.8|512.8|518.79|512.79|518.8|512.8|518.77|512.77|0
1627313640000|2021-07-26 15:34:00|518.78|512.78|518.65|512.65|518.8|512.8|518.65|512.65|0
1627313650000|2021-07-26 15:34:10|518.66|512.66|518.78|512.78|518.78|512.78|518.66|512.66|0
1627313660000|2021-07-26 15:34:20|518.81|512.81|518.54|512.54|518.81|512.81|518.54|512.54|0
1627313670000|2021-07-26 15:34:30|518.55|512.55|518.55|512.55|518.55|512.55|518.55|512.55|0
1627313680000|2021-07-26 15:34:40|518.56|512.56|518.53|512.53|518.56|512.56|518.53|512.53|0
1627313690000|2021-07-26 15:34:50|518.56|512.56|518.54|512.54|518.56|512.56|518.54|512.54|0
1627313720000|2021-07-26 15:35:20|518.53|512.53|518.53|512.53|518.53|512.53|518.53|512.53|0
1627313730000|2021-07-26 15:35:30|518.45|512.45|518.41|512.41|518.45|512.45|518.41|512.41|0
1627313740000|2021-07-26 15:35:40|518.33|512.33|518.33|512.33|518.38|512.38|518.33|512.33|0
1627313750000|2021-07-26 15:35:50|518.39|512.39|518.38|512.38|518.39|512.39|518.38|512.38|0
1627313760000|2021-07-26 15:36:00|518.5|512.5|518.66|512.66|518.66|512.66|518.5|512.5|0
1627313770000|2021-07-26 15:36:10|518.7|512.7|518.74|512.74|518.74|512.74|518.69|512.69|0
1627313780000|2021-07-26 15:36:20|518.89|512.89|518.89|512.89|518.89|512.89|518.89|512.89|0
1627313790000|2021-07-26 15:36:30|518.91|512.91|518.88|512.88|518.91|512.91|518.88|512.88|0
1627313800000|2021-07-26 15:36:40|518.9|512.9|518.9|512.9|518.9|512.9|518.9|512.9|0
1627313810000|2021-07-26 15:36:50|518.85|512.85|518.86|512.86|518.86|512.86|518.85|512.85|0
1627313820000|2021-07-26 15:37:00|518.83|512.83|518.94|512.94|518.94|512.94|518.83|512.83|0
1627313830000|2021-07-26 15:37:10|518.99|512.99|518.97|512.97|518.99|512.99|518.97|512.97|0
1627313840000|2021-07-26 15:37:20|518.93|512.93|518.95|512.95|518.95|512.95|518.93|512.93|0
1627313850000|2021-07-26 15:37:30|519.05|513.05|519.01|513.01|519.05|513.05|519|513|0
1627313860000|2021-07-26 15:37:40|519.04|513.04|519.04|513.04|519.04|513.04|519.04|513.04|0
1627313870000|2021-07-26 15:37:50|519.03|513.03|519|513|519.04|513.04|519|513|0
1627313880000|2021-07-26 15:38:00|519.06|513.06|518.97|512.97|519.06|513.06|518.97|512.97|0
1627313890000|2021-07-26 15:38:10|519|513|519|513|519.02|513.02|519|513|0
1627313900000|2021-07-26 15:38:20|519.04|513.04|519.04|513.04|519.04|513.04|519.04|513.04|0
1627313910000|2021-07-26 15:38:30|519.03|513.03|519.01|513.01|519.04|513.04|519.01|513.01|0
1627313930000|2021-07-26 15:38:50|519.03|513.03|519|513|519.03|513.03|518.98|512.98|0
1627313940000|2021-07-26 15:39:00|519.01|513.01|519.01|513.01|519.02|513.02|519.01|513.01|0
1627313950000|2021-07-26 15:39:10|519.09|513.09|519.01|513.01|519.09|513.09|519.01|513.01|0
1627313960000|2021-07-26 15:39:20|518.99|512.99|518.92|512.92|519|513|518.92|512.92|0
1627313970000|2021-07-26 15:39:30|518.86|512.86|518.67|512.67|518.86|512.86|518.67|512.67|0
1627313980000|2021-07-26 15:39:40|518.63|512.63|518.59|512.59|518.64|512.64|518.59|512.59|0
1627313990000|2021-07-26 15:39:50|518.6|512.6|518.63|512.63|518.63|512.63|518.6|512.6|0
1627314000000|2021-07-26 15:40:00|518.67|512.67|518.65|512.65|518.68|512.68|518.65|512.65|0
1627314010000|2021-07-26 15:40:10|518.64|512.64|518.62|512.62|518.64|512.64|518.62|512.62|0
1627314020000|2021-07-26 15:40:20|518.63|512.63|518.68|512.68|518.68|512.68|518.61|512.61|0
1627314030000|2021-07-26 15:40:30|518.71|512.71|518.7|512.7|518.72|512.72|518.7|512.7|0
1627314040000|2021-07-26 15:40:40|518.69|512.69|518.69|512.69|518.69|512.69|518.69|512.69|0
1627314050000|2021-07-26 15:40:50|518.7|512.7|518.78|512.78|518.78|512.78|518.62|512.62|0
1627314060000|2021-07-26 15:41:00|518.81|512.81|518.89|512.89|518.89|512.89|518.81|512.81|0
1627314070000|2021-07-26 15:41:10|518.9|512.9|518.89|512.89|518.9|512.9|518.89|512.89|0
1627314080000|2021-07-26 15:41:20|518.9|512.9|518.9|512.9|518.9|512.9|518.9|512.9|0
1627314090000|2021-07-26 15:41:30|518.93|512.93|518.92|512.92|518.93|512.93|518.92|512.92|0
1627314100000|2021-07-26 15:41:40|518.93|512.93|518.95|512.95|518.96|512.96|518.92|512.92|0
1627314110000|2021-07-26 15:41:50|518.96|512.96|518.76|512.76|518.96|512.96|518.76|512.76|0
1627314120000|2021-07-26 15:42:00|518.81|512.81|518.69|512.69|518.81|512.81|518.69|512.69|0
1627314130000|2021-07-26 15:42:10|518.68|512.68|518.52|512.52|518.68|512.68|518.52|512.52|0
1627314140000|2021-07-26 15:42:20|518.51|512.51|518.43|512.43|518.51|512.51|518.43|512.43|0
1627314150000|2021-07-26 15:42:30|518.42|512.42|518.42|512.42|518.42|512.42|518.42|512.42|0
1627314160000|2021-07-26 15:42:40|518.48|512.48|518.48|512.48|518.48|512.48|518.48|512.48|0
1627314170000|2021-07-26 15:42:50|518.51|512.51|518.51|512.51|518.51|512.51|518.51|512.51|0
1627314190000|2021-07-26 15:43:10|518.5|512.5|518.49|512.49|518.5|512.5|518.48|512.48|0
1627314200000|2021-07-26 15:43:20|518.48|512.48|518.48|512.48|518.49|512.49|518.48|512.48|0
1627314210000|2021-07-26 15:43:30|518.49|512.49|518.42|512.42|518.5|512.5|518.42|512.42|0
1627314220000|2021-07-26 15:43:40|518.41|512.41|518.43|512.43|518.43|512.43|518.41|512.41|0
1627314230000|2021-07-26 15:43:50|518.42|512.42|518.41|512.41|518.42|512.42|518.38|512.38|0
1627314240000|2021-07-26 15:44:00|518.45|512.45|518.45|512.45|518.45|512.45|518.45|512.45|0
1627314250000|2021-07-26 15:44:10|518.44|512.44|518.4|512.4|518.45|512.45|518.39|512.39|0
1627314260000|2021-07-26 15:44:20|518.39|512.39|518.39|512.39|518.39|512.39|518.39|512.39|0
1627314270000|2021-07-26 15:44:30|518.45|512.45|518.42|512.42|518.48|512.48|518.42|512.42|0
1627314280000|2021-07-26 15:44:40|518.43|512.43|518.43|512.43|518.43|512.43|518.43|512.43|0
1627314290000|2021-07-26 15:44:50|518.44|512.44|518.43|512.43|518.44|512.44|518.43|512.43|0
1627314300000|2021-07-26 15:45:00|518.44|512.44|518.43|512.43|518.44|512.44|518.43|512.43|0
1627314310000|2021-07-26 15:45:10|518.42|512.42|518.37|512.37|518.42|512.42|518.36|512.36|0
1627314320000|2021-07-26 15:45:20|518.33|512.33|518.29|512.29|518.33|512.33|518.27|512.27|0
1627314330000|2021-07-26 15:45:30|518.24|512.24|518.3|512.3|518.3|512.3|518.24|512.24|0
1627314340000|2021-07-26 15:45:40|518.28|512.28|518.29|512.29|518.29|512.29|518.28|512.28|0
1627314350000|2021-07-26 15:45:50|518.32|512.32|518.32|512.32|518.32|512.32|518.32|512.32|0
1627314360000|2021-07-26 15:46:00|518.33|512.33|518.45|512.45|518.45|512.45|518.33|512.33|0
1627314370000|2021-07-26 15:46:10|518.5|512.5|518.56|512.56|518.56|512.56|518.5|512.5|0
1627314380000|2021-07-26 15:46:20|518.65|512.65|518.65|512.65|518.65|512.65|518.65|512.65|0
1627314390000|2021-07-26 15:46:30|518.67|512.67|518.68|512.68|518.68|512.68|518.67|512.67|0
1627314400000|2021-07-26 15:46:40|518.67|512.67|518.7|512.7|518.7|512.7|518.67|512.67|0
1627314410000|2021-07-26 15:46:50|518.67|512.67|518.67|512.67|518.67|512.67|518.67|512.67|0
1627314430000|2021-07-26 15:47:10|518.72|512.72|518.93|512.93|518.93|512.93|518.72|512.72|0
1627314440000|2021-07-26 15:47:20|518.94|512.94|518.9|512.9|518.95|512.95|518.9|512.9|0
1627314450000|2021-07-26 15:47:30|518.88|512.88|518.86|512.86|518.89|512.89|518.86|512.86|0
1627314460000|2021-07-26 15:47:40|518.87|512.87|518.83|512.83|518.87|512.87|518.83|512.83|0
1627314470000|2021-07-26 15:47:50|518.84|512.84|518.87|512.87|518.87|512.87|518.83|512.83|0
1627314480000|2021-07-26 15:48:00|518.89|512.89|518.93|512.93|518.96|512.96|518.89|512.89|0
1627314490000|2021-07-26 15:48:10|518.94|512.94|519.07|513.07|519.07|513.07|518.94|512.94|0
1627314500000|2021-07-26 15:48:20|519.04|513.04|519.18|513.18|519.18|513.18|519.04|513.04|0
1627314510000|2021-07-26 15:48:30|519.22|513.22|519.22|513.22|519.22|513.22|519.22|513.22|0
1627314520000|2021-07-26 15:48:40|519.25|513.25|519.44|513.44|519.44|513.44|519.25|513.25|0
1627314530000|2021-07-26 15:48:50|519.42|513.42|519.45|513.45|519.45|513.45|519.42|513.42|0
1627314540000|2021-07-26 15:49:00|519.46|513.46|519.42|513.42|519.5|513.5|519.42|513.42|0
1627314550000|2021-07-26 15:49:10|519.41|513.41|519.47|513.47|519.47|513.47|519.41|513.41|0
1627314560000|2021-07-26 15:49:20|519.48|513.48|519.52|513.52|519.52|513.52|519.48|513.48|0
1627314570000|2021-07-26 15:49:30|519.53|513.53|519.53|513.53|519.54|513.54|519.53|513.53|0
1627314580000|2021-07-26 15:49:40|519.51|513.51|519.52|513.52|519.53|513.53|519.51|513.51|0
1627314590000|2021-07-26 15:49:50|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1627314600000|2021-07-26 15:50:00|519.47|513.47|519.41|513.41|519.47|513.47|519.41|513.41|0
1627314610000|2021-07-26 15:50:10|519.4|513.4|519.46|513.46|519.49|513.49|519.4|513.4|0
1627314620000|2021-07-26 15:50:20|519.45|513.45|519.53|513.53|519.53|513.53|519.45|513.45|0
1627314630000|2021-07-26 15:50:30|519.52|513.52|519.52|513.52|519.53|513.53|519.52|513.52|0
1627314640000|2021-07-26 15:50:40|519.49|513.49|519.47|513.47|519.5|513.5|519.47|513.47|0
1627314650000|2021-07-26 15:50:50|519.54|513.54|519.5|513.5|519.54|513.54|519.5|513.5|0
1627314660000|2021-07-26 15:51:00|519.49|513.49|519.44|513.44|519.49|513.49|519.43|513.43|0
1627314670000|2021-07-26 15:51:10|519.39|513.39|519.39|513.39|519.39|513.39|519.39|513.39|0
1627314680000|2021-07-26 15:51:20|519.42|513.42|519.44|513.44|519.44|513.44|519.42|513.42|0
1627314690000|2021-07-26 15:51:30|519.47|513.47|519.5|513.5|519.5|513.5|519.47|513.47|0
1627314700000|2021-07-26 15:51:40|519.49|513.49|519.34|513.34|519.49|513.49|519.34|513.34|0
1627314710000|2021-07-26 15:51:50|519.35|513.35|519.33|513.33|519.35|513.35|519.33|513.33|0
1627314720000|2021-07-26 15:52:00|519.32|513.32|519.09|513.09|519.33|513.33|519.09|513.09|0
1627314730000|2021-07-26 15:52:10|519.1|513.1|519.11|513.11|519.11|513.11|519.1|513.1|0
1627314740000|2021-07-26 15:52:20|519.1|513.1|519.11|513.11|519.11|513.11|519.1|513.1|0
1627314750000|2021-07-26 15:52:30|519.05|513.05|519.06|513.06|519.06|513.06|519.05|513.05|0
1627314760000|2021-07-26 15:52:40|519.04|513.04|519.05|513.05|519.05|513.05|519.04|513.04|0
1627314770000|2021-07-26 15:52:50|519.08|513.08|519.17|513.17|519.18|513.18|519.07|513.07|0
1627314780000|2021-07-26 15:53:00|519.14|513.14|519.15|513.15|519.15|513.15|519.13|513.13|0
1627314790000|2021-07-26 15:53:10|519.21|513.21|519.19|513.19|519.21|513.21|519.19|513.19|0
1627314800000|2021-07-26 15:53:20|519.18|513.18|519.18|513.18|519.18|513.18|519.18|513.18|0
1627314810000|2021-07-26 15:53:30|519.19|513.19|519.18|513.18|519.19|513.19|519.18|513.18|0
1627314820000|2021-07-26 15:53:40|519.19|513.19|519.19|513.19|519.19|513.19|519.18|513.18|0
1627314830000|2021-07-26 15:53:50|519.09|513.09|519.09|513.09|519.09|513.09|519.09|513.09|0
1627314840000|2021-07-26 15:54:00|519.07|513.07|519.08|513.08|519.08|513.08|519.07|513.07|0
1627314850000|2021-07-26 15:54:10|519.07|513.07|519.07|513.07|519.08|513.08|519.07|513.07|0
1627314860000|2021-07-26 15:54:20|519|513|518.97|512.97|519|513|518.97|512.97|0
1627314870000|2021-07-26 15:54:30|518.94|512.94|518.96|512.96|518.96|512.96|518.94|512.94|0
1627314880000|2021-07-26 15:54:40|519|513|518.95|512.95|519|513|518.95|512.95|0
1627314890000|2021-07-26 15:54:50|518.97|512.97|518.98|512.98|518.98|512.98|518.97|512.97|0
1627314900000|2021-07-26 15:55:00|518.99|512.99|519.03|513.03|519.03|513.03|518.99|512.99|0
1627314910000|2021-07-26 15:55:10|519.02|513.02|519.03|513.03|519.03|513.03|519.01|513.01|0
1627314920000|2021-07-26 15:55:20|519.05|513.05|519.13|513.13|519.14|513.14|519.05|513.05|0
1627314930000|2021-07-26 15:55:30|519.14|513.14|519.17|513.17|519.18|513.18|519.14|513.14|0
1627314940000|2021-07-26 15:55:40|519.12|513.12|519.1|513.1|519.13|513.13|519.1|513.1|0
1627314950000|2021-07-26 15:55:50|519.09|513.09|519.09|513.09|519.09|513.09|519.09|513.09|0
1627314960000|2021-07-26 15:56:00|519.08|513.08|519.08|513.08|519.08|513.08|519.08|513.08|0
1627314970000|2021-07-26 15:56:10|519.11|513.11|518.95|512.95|519.11|513.11|518.95|512.95|0
1627314980000|2021-07-26 15:56:20|518.94|512.94|518.97|512.97|518.98|512.98|518.94|512.94|0
1627314990000|2021-07-26 15:56:30|518.98|512.98|518.97|512.97|518.98|512.98|518.97|512.97|0
1627315010000|2021-07-26 15:56:50|518.96|512.96|518.98|512.98|518.98|512.98|518.96|512.96|0
1627315020000|2021-07-26 15:57:00|518.96|512.96|518.96|512.96|518.97|512.97|518.96|512.96|0
1627315030000|2021-07-26 15:57:10|518.89|512.89|518.81|512.81|518.89|512.89|518.81|512.81|0
1627315040000|2021-07-26 15:57:20|518.8|512.8|518.82|512.82|518.82|512.82|518.79|512.79|0
1627315050000|2021-07-26 15:57:30|518.84|512.84|518.9|512.9|518.9|512.9|518.83|512.83|0
1627315060000|2021-07-26 15:57:40|518.88|512.88|518.72|512.72|518.88|512.88|518.72|512.72|0
1627315070000|2021-07-26 15:57:50|518.7|512.7|518.66|512.66|518.7|512.7|518.64|512.64|0
1627315080000|2021-07-26 15:58:00|518.56|512.56|518.53|512.53|518.56|512.56|518.51|512.51|0
1627315090000|2021-07-26 15:58:10|518.5|512.5|518.53|512.53|518.53|512.53|518.44|512.44|0
1627315100000|2021-07-26 15:58:20|518.49|512.49|518.46|512.46|518.49|512.49|518.46|512.46|0
1627315110000|2021-07-26 15:58:30|518.41|512.41|518.44|512.44|518.44|512.44|518.41|512.41|0
1627315120000|2021-07-26 15:58:40|518.45|512.45|518.48|512.48|518.48|512.48|518.45|512.45|0
1627315130000|2021-07-26 15:58:50|518.49|512.49|518.49|512.49|518.49|512.49|518.48|512.48|0
1627315140000|2021-07-26 15:59:00|518.51|512.51|518.51|512.51|518.51|512.51|518.5|512.5|0
1627315150000|2021-07-26 15:59:10|518.48|512.48|518.43|512.43|518.48|512.48|518.42|512.42|0
1627315160000|2021-07-26 15:59:20|518.44|512.44|518.38|512.38|518.44|512.44|518.38|512.38|0
1627315170000|2021-07-26 15:59:30|518.4|512.4|518.4|512.4|518.41|512.41|518.39|512.39|0
1627315180000|2021-07-26 15:59:40|518.39|512.39|518.39|512.39|518.4|512.4|518.39|512.39|0
1627315190000|2021-07-26 15:59:50|518.4|512.4|518.39|512.39|518.4|512.4|518.39|512.39|0
1627315200000|2021-07-26 16:00:00|518.37|512.37|518.35|512.35|518.38|512.38|518.33|512.33|0
1627315210000|2021-07-26 16:00:10|518.26|512.26|518.08|512.08|518.26|512.26|518.08|512.08|0
1627315220000|2021-07-26 16:00:20|518.09|512.09|518.09|512.09|518.12|512.12|518.09|512.09|0
1627315230000|2021-07-26 16:00:30|518.14|512.14|518.14|512.14|518.15|512.15|518.13|512.13|0
1627315240000|2021-07-26 16:00:40|518.17|512.17|518.08|512.08|518.17|512.17|518.08|512.08|0
1627315250000|2021-07-26 16:00:50|518.04|512.04|517.91|511.91|518.04|512.04|517.91|511.91|0
1627315260000|2021-07-26 16:01:00|517.85|511.85|517.69|511.69|517.85|511.85|517.69|511.69|0
1627315270000|2021-07-26 16:01:10|517.68|511.68|517.57|511.57|517.68|511.68|517.56|511.56|0
1627315280000|2021-07-26 16:01:20|517.51|511.51|517.51|511.51|517.51|511.51|517.51|511.51|0
1627315290000|2021-07-26 16:01:30|517.42|511.42|517.45|511.45|517.5|511.5|517.42|511.42|0
1627315300000|2021-07-26 16:01:40|517.36|511.36|517.4|511.4|517.4|511.4|517.36|511.36|0
1627315310000|2021-07-26 16:01:50|517.39|511.39|517.21|511.21|517.39|511.39|517.2|511.2|0
1627315320000|2021-07-26 16:02:00|517.22|511.22|517.28|511.28|517.28|511.28|517.22|511.22|0
1627315330000|2021-07-26 16:02:10|517.23|511.23|517.23|511.23|517.25|511.25|517.2|511.2|0
1627315340000|2021-07-26 16:02:20|517.22|511.22|517.23|511.23|517.23|511.23|517.22|511.22|0
1627315350000|2021-07-26 16:02:30|517.17|511.17|517.14|511.14|517.17|511.17|517.14|511.14|0
1627315360000|2021-07-26 16:02:40|517.15|511.15|517.15|511.15|517.15|511.15|517.14|511.14|0
1627315370000|2021-07-26 16:02:50|517.12|511.12|517.12|511.12|517.12|511.12|517.1|511.1|0
1627315380000|2021-07-26 16:03:00|517.17|511.17|517.03|511.03|517.17|511.17|517.03|511.03|0
1627315390000|2021-07-26 16:03:10|517.02|511.02|517|511|517.02|511.02|517|511|0
1627315410000|2021-07-26 16:03:30|516.91|510.91|516.91|510.91|516.91|510.91|516.91|510.91|0
1627315420000|2021-07-26 16:03:40|516.95|510.95|516.94|510.94|516.95|510.95|516.94|510.94|0
1627315430000|2021-07-26 16:03:50|516.95|510.95|516.68|510.68|516.95|510.95|516.68|510.68|0
1627315440000|2021-07-26 16:04:00|516.69|510.69|516.61|510.61|516.7|510.7|516.61|510.61|0
1627315450000|2021-07-26 16:04:10|516.59|510.59|516.6|510.6|516.6|510.6|516.59|510.59|0
1627315460000|2021-07-26 16:04:20|516.59|510.59|516.58|510.58|516.6|510.6|516.58|510.58|0
1627315470000|2021-07-26 16:04:30|516.68|510.68|516.68|510.68|516.68|510.68|516.68|510.68|0
1627315480000|2021-07-26 16:04:40|516.71|510.71|516.68|510.68|516.73|510.73|516.68|510.68|0
1627315490000|2021-07-26 16:04:50|516.69|510.69|516.69|510.69|516.71|510.71|516.69|510.69|0
1627315510000|2021-07-26 16:05:10|516.58|510.58|516.39|510.39|516.58|510.58|516.39|510.39|0
1627315520000|2021-07-26 16:05:20|516.4|510.4|516.35|510.35|516.4|510.4|516.35|510.35|0
1627315530000|2021-07-26 16:05:30|516.39|510.39|516.36|510.36|516.39|510.39|516.36|510.36|0
1627315550000|2021-07-26 16:05:50|516.41|510.41|516.41|510.41|516.41|510.41|516.41|510.41|0
1627315560000|2021-07-26 16:06:00|516.4|510.4|516.39|510.39|516.4|510.4|516.39|510.39|0
1627315580000|2021-07-26 16:06:20|516.33|510.33|516.16|510.16|516.33|510.33|516.16|510.16|0
1627315590000|2021-07-26 16:06:30|516.15|510.15|516.14|510.14|516.15|510.15|516.14|510.14|0
1627315600000|2021-07-26 16:06:40|516.13|510.13|516.14|510.14|516.16|510.16|516.13|510.13|0
1627315610000|2021-07-26 16:06:50|516.13|510.13|516.16|510.16|516.16|510.16|516.11|510.11|0
1627315620000|2021-07-26 16:07:00|516.15|510.15|516.15|510.15|516.16|510.16|516.14|510.14|0
1627315630000|2021-07-26 16:07:10|516.19|510.19|516.19|510.19|516.19|510.19|516.19|510.19|0
1627315640000|2021-07-26 16:07:20|516.21|510.21|516.21|510.21|516.21|510.21|516.21|510.21|0
1627315650000|2021-07-26 16:07:30|516.25|510.25|516.26|510.26|516.26|510.26|516.25|510.25|0
1627315660000|2021-07-26 16:07:40|516.29|510.29|516.28|510.28|516.29|510.29|516.28|510.28|0
1627315670000|2021-07-26 16:07:50|516.29|510.29|516.3|510.3|516.3|510.3|516.28|510.28|0
1627315680000|2021-07-26 16:08:00|516.27|510.27|516.26|510.26|516.29|510.29|516.25|510.25|0
1627315690000|2021-07-26 16:08:10|516.27|510.27|516.26|510.26|516.27|510.27|516.25|510.25|0
1627315700000|2021-07-26 16:08:20|516.25|510.25|516.17|510.17|516.26|510.26|516.17|510.17|0
1627315720000|2021-07-26 16:08:40|516.2|510.2|516.2|510.2|516.21|510.21|516.2|510.2|0
1627315730000|2021-07-26 16:08:50|516.21|510.21|516.21|510.21|516.21|510.21|516.2|510.2|0
1627315740000|2021-07-26 16:09:00|516.22|510.22|516.2|510.2|516.22|510.22|516.2|510.2|0
1627315750000|2021-07-26 16:09:10|516.25|510.25|516.2|510.2|516.25|510.25|516.2|510.2|0
1627315760000|2021-07-26 16:09:20|516.18|510.18|516.17|510.17|516.18|510.18|516.17|510.17|0
1627315770000|2021-07-26 16:09:30|516.18|510.18|516.2|510.2|516.24|510.24|516.18|510.18|0
1627315790000|2021-07-26 16:09:50|516.25|510.25|516.22|510.22|516.25|510.25|516.2|510.2|0
1627315800000|2021-07-26 16:10:00|516.23|510.23|516.24|510.24|516.29|510.29|516.23|510.23|0
1627315810000|2021-07-26 16:10:10|516.3|510.3|516.31|510.31|516.31|510.31|516.3|510.3|0
1627315820000|2021-07-26 16:10:20|516.3|510.3|516.3|510.3|516.3|510.3|516.3|510.3|0
1627315830000|2021-07-26 16:10:30|516.27|510.27|516.27|510.27|516.28|510.28|516.27|510.27|0
1627315840000|2021-07-26 16:10:40|516.28|510.28|516.31|510.31|516.31|510.31|516.28|510.28|0
1627315850000|2021-07-26 16:10:50|516.27|510.27|516.19|510.19|516.27|510.27|516.19|510.19|0
1627315860000|2021-07-26 16:11:00|516.18|510.18|516.15|510.15|516.18|510.18|516.15|510.15|0
1627315870000|2021-07-26 16:11:10|516.16|510.16|516.11|510.11|516.16|510.16|516.11|510.11|0
1627315880000|2021-07-26 16:11:20|516.12|510.12|516.12|510.12|516.12|510.12|516.12|510.12|0
1627315890000|2021-07-26 16:11:30|516.11|510.11|516.11|510.11|516.11|510.11|516.11|510.11|0
1627315920000|2021-07-26 16:12:00|516.14|510.14|516.14|510.14|516.14|510.14|516.11|510.11|0
1627315930000|2021-07-26 16:12:10|516.03|510.03|516.03|510.03|516.03|510.03|516.03|510.03|0
1627315940000|2021-07-26 16:12:20|516.04|510.04|516.04|510.04|516.04|510.04|516.03|510.03|0
1627315950000|2021-07-26 16:12:30|516.03|510.03|516|510|516.03|510.03|516|510|0
1627315960000|2021-07-26 16:12:40|516.03|510.03|516.09|510.09|516.09|510.09|516.03|510.03|0
1627315970000|2021-07-26 16:12:50|516.08|510.08|516.17|510.17|516.17|510.17|516.07|510.07|0
1627315980000|2021-07-26 16:13:00|516.16|510.16|516.15|510.15|516.16|510.16|516.15|510.15|0
1627315990000|2021-07-26 16:13:10|516.18|510.18|516.15|510.15|516.18|510.18|516.15|510.15|0
1627316020000|2021-07-26 16:13:40|516.16|510.16|516.14|510.14|516.16|510.16|516.14|510.14|0
1627316030000|2021-07-26 16:13:50|515.92|509.92|515.92|509.92|515.93|509.93|515.92|509.92|0
1627316040000|2021-07-26 16:14:00|515.93|509.93|515.97|509.97|515.98|509.98|515.92|509.92|0
1627316050000|2021-07-26 16:14:10|515.99|509.99|515.74|509.74|515.99|509.99|515.74|509.74|0
1627316060000|2021-07-26 16:14:20|515.73|509.73|515.69|509.69|515.73|509.73|515.69|509.69|0
1627316080000|2021-07-26 16:14:40|515.59|509.59|515.45|509.45|515.59|509.59|515.45|509.45|0
1627316090000|2021-07-26 16:14:50|515.47|509.47|515.49|509.49|515.5|509.5|515.47|509.47|0
1627316100000|2021-07-26 16:15:00|515.48|509.48|515.52|509.52|515.52|509.52|515.48|509.48|0
1627316110000|2021-07-26 16:15:10|515.53|509.53|515.53|509.53|515.53|509.53|515.53|509.53|0
1627316120000|2021-07-26 16:15:20|515.5|509.5|515.53|509.53|515.53|509.53|515.44|509.44|0
1627316130000|2021-07-26 16:15:30|515.52|509.52|515.52|509.52|515.52|509.52|515.52|509.52|0
1627316140000|2021-07-26 16:15:40|515.51|509.51|515.5|509.5|515.51|509.51|515.5|509.5|0
1627316150000|2021-07-26 16:15:50|515.47|509.47|515.46|509.46|515.47|509.47|515.46|509.46|0
1627316160000|2021-07-26 16:16:00|515.51|509.51|515.47|509.47|515.51|509.51|515.47|509.47|0
1627316170000|2021-07-26 16:16:10|515.34|509.34|515.27|509.27|515.34|509.34|515.26|509.26|0
1627316180000|2021-07-26 16:16:20|515.25|509.25|515.1|509.1|515.25|509.25|515.1|509.1|0
1627316190000|2021-07-26 16:16:30|515.13|509.13|515.13|509.13|515.13|509.13|515.13|509.13|0
1627316200000|2021-07-26 16:16:40|515.12|509.12|515.18|509.18|515.18|509.18|515.09|509.09|0
1627316210000|2021-07-26 16:16:50|515.13|509.13|515.07|509.07|515.13|509.13|515.04|509.04|0
1627316220000|2021-07-26 16:17:00|515.06|509.06|514.9|508.9|515.06|509.06|514.9|508.9|0
1627316230000|2021-07-26 16:17:10|514.93|508.93|515.02|509.02|515.02|509.02|514.93|508.93|0
1627316240000|2021-07-26 16:17:20|515|509|515.18|509.18|515.18|509.18|515|509|0
1627316250000|2021-07-26 16:17:30|515.17|509.17|515.16|509.16|515.17|509.17|515.15|509.15|0
1627316260000|2021-07-26 16:17:40|515.15|509.15|515.14|509.14|515.15|509.15|515.14|509.14|0
1627316270000|2021-07-26 16:17:50|515.17|509.17|515.2|509.2|515.2|509.2|515.17|509.17|0
1627316280000|2021-07-26 16:18:00|515.19|509.19|515.23|509.23|515.23|509.23|515.19|509.19|0
1627316290000|2021-07-26 16:18:10|515.24|509.24|515.29|509.29|515.29|509.29|515.24|509.24|0
1627316300000|2021-07-26 16:18:20|515.31|509.31|515.33|509.33|515.33|509.33|515.31|509.31|0
1627316310000|2021-07-26 16:18:30|515.38|509.38|515.38|509.38|515.38|509.38|515.38|509.38|0
1627316320000|2021-07-26 16:18:40|515.45|509.45|515.48|509.48|515.48|509.48|515.45|509.45|0
1627316330000|2021-07-26 16:18:50|515.49|509.49|515.49|509.49|515.49|509.49|515.49|509.49|0
1627316340000|2021-07-26 16:19:00|515.5|509.5|515.5|509.5|515.5|509.5|515.5|509.5|0
1627316350000|2021-07-26 16:19:10|515.51|509.51|515.51|509.51|515.51|509.51|515.51|509.51|0
1627316360000|2021-07-26 16:19:20|515.49|509.49|515.45|509.45|515.49|509.49|515.45|509.45|0
1627316370000|2021-07-26 16:19:30|515.34|509.34|515.39|509.39|515.39|509.39|515.34|509.34|0
1627316380000|2021-07-26 16:19:40|515.34|509.34|515.34|509.34|515.39|509.39|515.34|509.34|0
1627316390000|2021-07-26 16:19:50|515.37|509.37|515.32|509.32|515.37|509.37|515.31|509.31|0
1627316400000|2021-07-26 16:20:00|515.17|509.17|515.17|509.17|515.17|509.17|515.17|509.17|0
1627316410000|2021-07-26 16:20:10|515.19|509.19|515.18|509.18|515.24|509.24|515.18|509.18|0
1627316420000|2021-07-26 16:20:20|515.12|509.12|515.15|509.15|515.15|509.15|515.12|509.12|0
1627316430000|2021-07-26 16:20:30|515.14|509.14|515.14|509.14|515.14|509.14|515.14|509.14|0
1627316450000|2021-07-26 16:20:50|515.13|509.13|515.14|509.14|515.14|509.14|515.13|509.13|0
1627316460000|2021-07-26 16:21:00|515.2|509.2|515.11|509.11|515.25|509.25|515.11|509.11|0
1627316470000|2021-07-26 16:21:10|515.13|509.13|515.29|509.29|515.29|509.29|515.13|509.13|0
1627316490000|2021-07-26 16:21:30|515.28|509.28|515.28|509.28|515.28|509.28|515.28|509.28|0
1627316500000|2021-07-26 16:21:40|515.25|509.25|515.25|509.25|515.25|509.25|515.25|509.25|0
1627316510000|2021-07-26 16:21:50|515.28|509.28|515.24|509.24|515.29|509.29|515.24|509.24|0
1627316520000|2021-07-26 16:22:00|515.27|509.27|515.23|509.23|515.27|509.27|515.22|509.22|0
1627316530000|2021-07-26 16:22:10|515.24|509.24|515.24|509.24|515.25|509.25|515.24|509.24|0
1627316540000|2021-07-26 16:22:20|515.27|509.27|515.26|509.26|515.27|509.27|515.26|509.26|0
1627316550000|2021-07-26 16:22:30|515.27|509.27|515.31|509.31|515.31|509.31|515.26|509.26|0
1627316560000|2021-07-26 16:22:40|515.33|509.33|515.32|509.32|515.33|509.33|515.32|509.32|0
1627316570000|2021-07-26 16:22:50|515.33|509.33|515.33|509.33|515.33|509.33|515.33|509.33|0
1627316580000|2021-07-26 16:23:00|515.35|509.35|515.36|509.36|515.36|509.36|515.34|509.34|0
1627316590000|2021-07-26 16:23:10|515.26|509.26|515.28|509.28|515.28|509.28|515.25|509.25|0
1627316600000|2021-07-26 16:23:20|515.32|509.32|515.34|509.34|515.34|509.34|515.31|509.31|0
1627316610000|2021-07-26 16:23:30|515.39|509.39|515.47|509.47|515.47|509.47|515.39|509.39|0
1627316620000|2021-07-26 16:23:40|515.5|509.5|515.57|509.57|515.58|509.58|515.5|509.5|0
1627316630000|2021-07-26 16:23:50|515.62|509.62|515.66|509.66|515.68|509.68|515.62|509.62|0
1627316640000|2021-07-26 16:24:00|515.29|509.29|515.32|509.32|515.32|509.32|515.29|509.29|0
1627316650000|2021-07-26 16:24:10|515.31|509.31|515.32|509.32|515.32|509.32|515.31|509.31|0
1627316660000|2021-07-26 16:24:20|515.33|509.33|515.2|509.2|515.34|509.34|515.2|509.2|0
1627316670000|2021-07-26 16:24:30|515.19|509.19|515.2|509.2|515.2|509.2|515.19|509.19|0
1627316680000|2021-07-26 16:24:40|515.19|509.19|515.22|509.22|515.22|509.22|515.19|509.19|0
1627316690000|2021-07-26 16:24:50|515.24|509.24|515.27|509.27|515.27|509.27|515.24|509.24|0
1627316700000|2021-07-26 16:25:00|515.3|509.3|515.44|509.44|515.44|509.44|515.3|509.3|0
1627316710000|2021-07-26 16:25:10|515.47|509.47|515.41|509.41|515.47|509.47|515.41|509.41|0
1627316720000|2021-07-26 16:25:20|515.4|509.4|515.3|509.3|515.41|509.41|515.3|509.3|0
1627316730000|2021-07-26 16:25:30|515.34|509.34|515.44|509.44|515.44|509.44|515.34|509.34|0
1627316740000|2021-07-26 16:25:40|515.46|509.46|515.49|509.49|515.49|509.49|515.45|509.45|0
1627316750000|2021-07-26 16:25:50|515.5|509.5|515.51|509.51|515.51|509.51|515.5|509.5|0
1627316760000|2021-07-26 16:26:00|515.52|509.52|515.6|509.6|515.6|509.6|515.52|509.52|0
1627316770000|2021-07-26 16:26:10|515.58|509.58|515.64|509.64|515.64|509.64|515.58|509.58|0
1627316790000|2021-07-26 16:26:30|515.67|509.67|515.74|509.74|515.86|509.86|515.67|509.67|0
1627316800000|2021-07-26 16:26:40|515.75|509.75|515.78|509.78|515.84|509.84|515.75|509.75|0
1627316810000|2021-07-26 16:26:50|515.77|509.77|515.77|509.77|515.78|509.78|515.75|509.75|0
1627316820000|2021-07-26 16:27:00|515.72|509.72|515.72|509.72|515.72|509.72|515.72|509.72|0
1627316830000|2021-07-26 16:27:10|515.73|509.73|515.73|509.73|515.74|509.74|515.73|509.73|0
1627316840000|2021-07-26 16:27:20|515.66|509.66|515.7|509.7|515.7|509.7|515.66|509.66|0
1627316910000|2021-07-26 16:28:30|515.75|509.75|515.77|509.77|515.77|509.77|515.75|509.75|0
1627316920000|2021-07-26 16:28:40|515.79|509.79|515.74|509.74|515.79|509.79|515.74|509.74|0
1627316930000|2021-07-26 16:28:50|515.75|509.75|515.75|509.75|515.76|509.76|515.75|509.75|0
1627316940000|2021-07-26 16:29:00|515.74|509.74|515.71|509.71|515.74|509.74|515.71|509.71|0
1627316950000|2021-07-26 16:29:10|515.77|509.77|515.81|509.81|515.81|509.81|515.77|509.77|0
1627316960000|2021-07-26 16:29:20|515.75|509.75|515.79|509.79|515.79|509.79|515.71|509.71|0
1627316970000|2021-07-26 16:29:30|515.89|509.89|515.95|509.95|515.96|509.96|515.89|509.89|0
1627316980000|2021-07-26 16:29:40|515.94|509.94|515.94|509.94|515.95|509.95|515.94|509.94|0
1627316990000|2021-07-26 16:29:50|515.89|509.89|515.89|509.89|515.89|509.89|515.88|509.88|0
1627317000000|2021-07-26 16:30:00|515.87|509.87|515.87|509.87|515.88|509.88|515.87|509.87|0
1627317010000|2021-07-26 16:30:10|515.86|509.86|515.83|509.83|515.86|509.86|515.83|509.83|0
1627317020000|2021-07-26 16:30:20|515.81|509.81|515.84|509.84|515.85|509.85|515.81|509.81|0
1627317030000|2021-07-26 16:30:30|515.85|509.85|515.81|509.81|515.85|509.85|515.81|509.81|0
1627317040000|2021-07-26 16:30:40|515.82|509.82|515.76|509.76|515.82|509.82|515.76|509.76|0
1627317050000|2021-07-26 16:30:50|515.75|509.75|515.75|509.75|515.75|509.75|515.75|509.75|0
1627317060000|2021-07-26 16:31:00|515.81|509.81|515.81|509.81|515.81|509.81|515.81|509.81|0
1627317070000|2021-07-26 16:31:10|515.84|509.84|515.81|509.81|515.84|509.84|515.81|509.81|0
1627317090000|2021-07-26 16:31:30|515.78|509.78|515.71|509.71|515.78|509.78|515.7|509.7|0
1627317100000|2021-07-26 16:31:40|515.57|509.57|515.58|509.58|515.58|509.58|515.57|509.57|0
1627317110000|2021-07-26 16:31:50|515.57|509.57|515.55|509.55|515.57|509.57|515.54|509.54|0
1627317130000|2021-07-26 16:32:10|515.58|509.58|515.53|509.53|515.58|509.58|515.53|509.53|0
1627317140000|2021-07-26 16:32:20|515.56|509.56|515.56|509.56|515.56|509.56|515.56|509.56|0
1627317150000|2021-07-26 16:32:30|515.55|509.55|515.47|509.47|515.55|509.55|515.46|509.46|0
1627317160000|2021-07-26 16:32:40|515.43|509.43|515.33|509.33|515.43|509.43|515.33|509.33|0
1627317170000|2021-07-26 16:32:50|515.34|509.34|515.36|509.36|515.37|509.37|515.33|509.33|0
1627317180000|2021-07-26 16:33:00|515.37|509.37|515.19|509.19|515.37|509.37|515.19|509.19|0
1627317190000|2021-07-26 16:33:10|515.16|509.16|515.18|509.18|515.18|509.18|515.16|509.16|0
1627317200000|2021-07-26 16:33:20|515.19|509.19|515.16|509.16|515.19|509.19|515.16|509.16|0
1627317210000|2021-07-26 16:33:30|515.11|509.11|515.08|509.08|515.11|509.11|515.08|509.08|0
1627317220000|2021-07-26 16:33:40|515.07|509.07|515.07|509.07|515.07|509.07|515.07|509.07|0
1627317230000|2021-07-26 16:33:50|515.11|509.11|515.09|509.09|515.12|509.12|515.09|509.09|0
1627317240000|2021-07-26 16:34:00|515.08|509.08|515.09|509.09|515.09|509.09|515.08|509.08|0
1627317250000|2021-07-26 16:34:10|515.16|509.16|515.24|509.24|515.25|509.25|515.16|509.16|0
1627317260000|2021-07-26 16:34:20|515.25|509.25|515.23|509.23|515.25|509.25|515.23|509.23|0
1627317270000|2021-07-26 16:34:30|515.24|509.24|515.22|509.22|515.24|509.24|515.21|509.21|0
1627317280000|2021-07-26 16:34:40|515.21|509.21|515.15|509.15|515.22|509.22|515.15|509.15|0
1627317290000|2021-07-26 16:34:50|515.14|509.14|515.26|509.26|515.27|509.27|515.14|509.14|0
1627317300000|2021-07-26 16:35:00|515.32|509.32|515.31|509.31|515.32|509.32|515.31|509.31|0
1627317310000|2021-07-26 16:35:10|515.35|509.35|515.4|509.4|515.4|509.4|515.35|509.35|0
1627317320000|2021-07-26 16:35:20|515.37|509.37|515.37|509.37|515.37|509.37|515.37|509.37|0
1627317330000|2021-07-26 16:35:30|515.33|509.33|515.35|509.35|515.35|509.35|515.33|509.33|0
1627317340000|2021-07-26 16:35:40|515.36|509.36|515.35|509.35|515.36|509.36|515.35|509.35|0
1627317350000|2021-07-26 16:35:50|515.41|509.41|515.41|509.41|515.41|509.41|515.41|509.41|0
1627317360000|2021-07-26 16:36:00|515.4|509.4|515.41|509.41|515.41|509.41|515.36|509.36|0
1627317370000|2021-07-26 16:36:10|515.43|509.43|515.45|509.45|515.46|509.46|515.43|509.43|0
1627317380000|2021-07-26 16:36:20|515.46|509.46|515.44|509.44|515.46|509.46|515.43|509.43|0
1627317390000|2021-07-26 16:36:30|515.5|509.5|515.48|509.48|515.5|509.5|515.48|509.48|0
1627317400000|2021-07-26 16:36:40|515.45|509.45|515.27|509.27|515.45|509.45|515.23|509.23|0
1627317410000|2021-07-26 16:36:50|515.28|509.28|515.3|509.3|515.3|509.3|515.27|509.27|0
1627317420000|2021-07-26 16:37:00|515.32|509.32|515.32|509.32|515.32|509.32|515.31|509.31|0
1627317430000|2021-07-26 16:37:10|515.38|509.38|515.38|509.38|515.38|509.38|515.38|509.38|0
1627317440000|2021-07-26 16:37:20|515.34|509.34|515.33|509.33|515.34|509.34|515.33|509.33|0
1627317450000|2021-07-26 16:37:30|515.34|509.34|515.28|509.28|515.42|509.42|515.27|509.27|0
1627317460000|2021-07-26 16:37:40|515.29|509.29|515.29|509.29|515.29|509.29|515.29|509.29|0
1627317470000|2021-07-26 16:37:50|515.23|509.23|515.23|509.23|515.23|509.23|515.23|509.23|0
1627317480000|2021-07-26 16:38:00|515.29|509.29|515.27|509.27|515.29|509.29|515.27|509.27|0
1627317490000|2021-07-26 16:38:10|515.3|509.3|515.3|509.3|515.3|509.3|515.29|509.29|0
1627317500000|2021-07-26 16:38:20|515.33|509.33|515.33|509.33|515.33|509.33|515.33|509.33|0
1627317510000|2021-07-26 16:38:30|515.37|509.37|515.35|509.35|515.37|509.37|515.34|509.34|0
1627317520000|2021-07-26 16:38:40|515.34|509.34|515.33|509.33|515.35|509.35|515.33|509.33|0
1627317530000|2021-07-26 16:38:50|515.35|509.35|515.39|509.39|515.44|509.44|515.35|509.35|0
1627317540000|2021-07-26 16:39:00|515.54|509.54|515.55|509.55|515.57|509.57|515.54|509.54|0
1627317550000|2021-07-26 16:39:10|515.57|509.57|515.62|509.62|515.62|509.62|515.57|509.57|0
1627317560000|2021-07-26 16:39:20|515.61|509.61|515.61|509.61|515.61|509.61|515.61|509.61|0
1627317570000|2021-07-26 16:39:30|515.59|509.59|515.6|509.6|515.6|509.6|515.59|509.59|0
1627317580000|2021-07-26 16:39:40|515.58|509.58|515.53|509.53|515.58|509.58|515.5|509.5|0
1627317590000|2021-07-26 16:39:50|515.45|509.45|515.45|509.45|515.47|509.47|515.45|509.45|0
1627317600000|2021-07-26 16:40:00|515.43|509.43|515.4|509.4|515.46|509.46|515.4|509.4|0
1627317610000|2021-07-26 16:40:10|515.39|509.39|515.37|509.37|515.39|509.39|515.37|509.37|0
1627317620000|2021-07-26 16:40:20|515.38|509.38|515.38|509.38|515.38|509.38|515.38|509.38|0
1627317630000|2021-07-26 16:40:30|515.36|509.36|515.34|509.34|515.36|509.36|515.33|509.33|0
1627317640000|2021-07-26 16:40:40|515.39|509.39|515.39|509.39|515.39|509.39|515.39|509.39|0
1627317650000|2021-07-26 16:40:50|515.3|509.3|515.3|509.3|515.3|509.3|515.3|509.3|0
1627317660000|2021-07-26 16:41:00|515.31|509.31|515.31|509.31|515.31|509.31|515.31|509.31|0
1627317670000|2021-07-26 16:41:10|515.2|509.2|515.2|509.2|515.2|509.2|515.2|509.2|0
1627317680000|2021-07-26 16:41:20|515.19|509.19|515.18|509.18|515.19|509.19|515.18|509.18|0
1627317690000|2021-07-26 16:41:30|515.15|509.15|515.15|509.15|515.15|509.15|515.12|509.12|0
1627317700000|2021-07-26 16:41:40|515.09|509.09|515.04|509.04|515.09|509.09|515.04|509.04|0
1627317710000|2021-07-26 16:41:50|514.9|508.9|514.88|508.88|514.9|508.9|514.87|508.87|0
1627317720000|2021-07-26 16:42:00|514.86|508.86|514.86|508.86|514.86|508.86|514.86|508.86|0
1627317730000|2021-07-26 16:42:10|514.87|508.87|514.9|508.9|514.9|508.9|514.87|508.87|0
1627317740000|2021-07-26 16:42:20|514.91|508.91|514.88|508.88|514.92|508.92|514.87|508.87|0
1627317760000|2021-07-26 16:42:40|514.84|508.84|514.72|508.72|514.84|508.84|514.72|508.72|0
1627317770000|2021-07-26 16:42:50|514.62|508.62|514.56|508.56|514.62|508.62|514.56|508.56|0
1627317780000|2021-07-26 16:43:00|514.57|508.57|514.6|508.6|514.6|508.6|514.57|508.57|0
1627317790000|2021-07-26 16:43:10|514.57|508.57|514.57|508.57|514.57|508.57|514.57|508.57|0
1627317800000|2021-07-26 16:43:20|514.59|508.59|514.41|508.41|514.59|508.59|514.38|508.38|0
1627317810000|2021-07-26 16:43:30|514.4|508.4|514.39|508.39|514.4|508.4|514.39|508.39|0
1627317820000|2021-07-26 16:43:40|514.37|508.37|514.37|508.37|514.37|508.37|514.37|508.37|0
1627317830000|2021-07-26 16:43:50|514.36|508.36|514.35|508.35|514.36|508.36|514.35|508.35|0
1627317840000|2021-07-26 16:44:00|514.34|508.34|514.38|508.38|514.38|508.38|514.33|508.33|0
1627317850000|2021-07-26 16:44:10|514.43|508.43|514.43|508.43|514.43|508.43|514.43|508.43|0
1627317860000|2021-07-26 16:44:20|514.42|508.42|514.42|508.42|514.42|508.42|514.42|508.42|0
1627317870000|2021-07-26 16:44:30|514.41|508.41|514.41|508.41|514.41|508.41|514.41|508.41|0
1627317880000|2021-07-26 16:44:40|514.43|508.43|514.41|508.41|514.43|508.43|514.41|508.41|0
1627317890000|2021-07-26 16:44:50|514.44|508.44|514.42|508.42|514.44|508.44|514.42|508.42|0
1627317900000|2021-07-26 16:45:00|514.43|508.43|514.44|508.44|514.44|508.44|514.41|508.41|0
1627317910000|2021-07-26 16:45:10|514.45|508.45|514.46|508.46|514.46|508.46|514.44|508.44|0
1627317920000|2021-07-26 16:45:20|514.43|508.43|514.43|508.43|514.43|508.43|514.43|508.43|0
1627317950000|2021-07-26 16:45:50|514.41|508.41|514.42|508.42|514.42|508.42|514.41|508.41|0
1627317960000|2021-07-26 16:46:00|514.41|508.41|514.41|508.41|514.41|508.41|514.4|508.4|0
1627317970000|2021-07-26 16:46:10|514.4|508.4|514.46|508.46|514.47|508.47|514.4|508.4|0
1627317980000|2021-07-26 16:46:20|514.43|508.43|514.43|508.43|514.43|508.43|514.43|508.43|0
1627317990000|2021-07-26 16:46:30|514.46|508.46|514.45|508.45|514.46|508.46|514.45|508.45|0
1627318000000|2021-07-26 16:46:40|514.44|508.44|514.45|508.45|514.46|508.46|514.44|508.44|0
1627318010000|2021-07-26 16:46:50|514.44|508.44|514.45|508.45|514.46|508.46|514.44|508.44|0
1627318020000|2021-07-26 16:47:00|514.4|508.4|514.4|508.4|514.41|508.41|514.4|508.4|0
1627318030000|2021-07-26 16:47:10|514.44|508.44|514.44|508.44|514.44|508.44|514.44|508.44|0
1627318050000|2021-07-26 16:47:30|514.42|508.42|514.38|508.38|514.42|508.42|514.38|508.38|0
1627318060000|2021-07-26 16:47:40|514.37|508.37|514.47|508.47|514.47|508.47|514.37|508.37|0
1627318070000|2021-07-26 16:47:50|514.48|508.48|514.48|508.48|514.48|508.48|514.48|508.48|0
1627318080000|2021-07-26 16:48:00|514.47|508.47|514.47|508.47|514.47|508.47|514.47|508.47|0
1627318090000|2021-07-26 16:48:10|514.51|508.51|514.39|508.39|514.51|508.51|514.39|508.39|0
1627318100000|2021-07-26 16:48:20|514.41|508.41|514.41|508.41|514.41|508.41|514.41|508.41|0
1627318110000|2021-07-26 16:48:30|514.43|508.43|514.43|508.43|514.43|508.43|514.43|508.43|0
1627318120000|2021-07-26 16:48:40|514.46|508.46|514.46|508.46|514.46|508.46|514.46|508.46|0
1627318130000|2021-07-26 16:48:50|514.42|508.42|514.56|508.56|514.56|508.56|514.42|508.42|0
1627318140000|2021-07-26 16:49:00|514.57|508.57|514.6|508.6|514.6|508.6|514.57|508.57|0
1627318150000|2021-07-26 16:49:10|514.59|508.59|514.55|508.55|514.59|508.59|514.48|508.48|0
1627318160000|2021-07-26 16:49:20|514.56|508.56|514.56|508.56|514.56|508.56|514.55|508.55|0
1627318170000|2021-07-26 16:49:30|514.57|508.57|514.67|508.67|514.67|508.67|514.55|508.55|0
1627318180000|2021-07-26 16:49:40|514.68|508.68|514.68|508.68|514.68|508.68|514.68|508.68|0
1627318190000|2021-07-26 16:49:50|514.67|508.67|514.71|508.71|514.72|508.72|514.67|508.67|0
1627318200000|2021-07-26 16:50:00|514.72|508.72|514.73|508.73|514.73|508.73|514.72|508.72|0
1627318210000|2021-07-26 16:50:10|514.75|508.75|514.75|508.75|514.75|508.75|514.75|508.75|0
1627318220000|2021-07-26 16:50:20|514.81|508.81|514.8|508.8|514.81|508.81|514.8|508.8|0
1627318230000|2021-07-26 16:50:30|514.79|508.79|514.8|508.8|514.81|508.81|514.79|508.79|0
1627318250000|2021-07-26 16:50:50|514.83|508.83|514.84|508.84|514.84|508.84|514.83|508.83|0
1627318260000|2021-07-26 16:51:00|514.85|508.85|514.85|508.85|514.85|508.85|514.84|508.84|0
1627318270000|2021-07-26 16:51:10|514.8|508.8|514.8|508.8|514.8|508.8|514.8|508.8|0
1627318280000|2021-07-26 16:51:20|514.81|508.81|514.8|508.8|514.81|508.81|514.8|508.8|0
1627318290000|2021-07-26 16:51:30|514.82|508.82|514.79|508.79|514.82|508.82|514.79|508.79|0
1627318300000|2021-07-26 16:51:40|514.74|508.74|514.8|508.8|514.8|508.8|514.74|508.74|0
1627318310000|2021-07-26 16:51:50|514.78|508.78|514.67|508.67|514.78|508.78|514.67|508.67|0
1627318320000|2021-07-26 16:52:00|514.68|508.68|514.69|508.69|514.69|508.69|514.68|508.68|0
1627318340000|2021-07-26 16:52:20|514.7|508.7|514.69|508.69|514.7|508.7|514.69|508.69|0
1627318350000|2021-07-26 16:52:30|514.7|508.7|514.7|508.7|514.7|508.7|514.69|508.69|0
1627318360000|2021-07-26 16:52:40|514.69|508.69|514.67|508.67|514.69|508.69|514.67|508.67|0
1627318370000|2021-07-26 16:52:50|514.68|508.68|514.67|508.67|514.68|508.68|514.67|508.67|0
1627318380000|2021-07-26 16:53:00|514.66|508.66|514.53|508.53|514.67|508.67|514.5|508.5|0
1627318390000|2021-07-26 16:53:10|514.51|508.51|514.51|508.51|514.52|508.52|514.51|508.51|0
1627318410000|2021-07-26 16:53:30|514.42|508.42|514.35|508.35|514.42|508.42|514.35|508.35|0
1627318420000|2021-07-26 16:53:40|514.36|508.36|514.36|508.36|514.36|508.36|514.36|508.36|0
1627318430000|2021-07-26 16:53:50|514.37|508.37|514.36|508.36|514.37|508.37|514.35|508.35|0
1627318440000|2021-07-26 16:54:00|514.35|508.35|514.36|508.36|514.36|508.36|514.35|508.35|0
1627318450000|2021-07-26 16:54:10|514.34|508.34|514.44|508.44|514.44|508.44|514.34|508.34|0
1627318460000|2021-07-26 16:54:20|514.45|508.45|514.46|508.46|514.46|508.46|514.45|508.45|0
1627318470000|2021-07-26 16:54:30|514.45|508.45|514.49|508.49|514.49|508.49|514.45|508.45|0
1627318490000|2021-07-26 16:54:50|514.51|508.51|514.52|508.52|514.52|508.52|514.51|508.51|0
1627318510000|2021-07-26 16:55:10|514.5|508.5|514.53|508.53|514.54|508.54|514.5|508.5|0
1627318520000|2021-07-26 16:55:20|514.52|508.52|514.53|508.53|514.53|508.53|514.52|508.52|0
1627318530000|2021-07-26 16:55:30|514.52|508.52|514.63|508.63|514.63|508.63|514.48|508.48|0
1627318540000|2021-07-26 16:55:40|514.49|508.49|514.49|508.49|514.49|508.49|514.49|508.49|0
1627318550000|2021-07-26 16:55:50|514.45|508.45|514.47|508.47|514.47|508.47|514.44|508.44|0
1627318560000|2021-07-26 16:56:00|514.45|508.45|514.45|508.45|514.45|508.45|514.45|508.45|0
1627318570000|2021-07-26 16:56:10|514.46|508.46|514.46|508.46|514.46|508.46|514.46|508.46|0
1627318580000|2021-07-26 16:56:20|514.56|508.56|514.58|508.58|514.58|508.58|514.56|508.56|0
1627318590000|2021-07-26 16:56:30|514.57|508.57|514.6|508.6|514.6|508.6|514.57|508.57|0
1627318610000|2021-07-26 16:56:50|514.61|508.61|514.63|508.63|514.63|508.63|514.61|508.61|0
1627318620000|2021-07-26 16:57:00|514.61|508.61|514.59|508.59|514.61|508.61|514.59|508.59|0
1627318630000|2021-07-26 16:57:10|514.58|508.58|514.55|508.55|514.59|508.59|514.55|508.55|0
1627318640000|2021-07-26 16:57:20|514.54|508.54|514.54|508.54|514.54|508.54|514.54|508.54|0
1627318650000|2021-07-26 16:57:30|514.56|508.56|514.45|508.45|514.56|508.56|514.44|508.44|0
1627318660000|2021-07-26 16:57:40|514.46|508.46|514.47|508.47|514.47|508.47|514.46|508.46|0
1627318670000|2021-07-26 16:57:50|514.48|508.48|514.46|508.46|514.48|508.48|514.46|508.46|0
1627318680000|2021-07-26 16:58:00|514.47|508.47|514.47|508.47|514.47|508.47|514.46|508.46|0
1627318690000|2021-07-26 16:58:10|514.48|508.48|514.51|508.51|514.51|508.51|514.48|508.48|0
1627318700000|2021-07-26 16:58:20|514.5|508.5|514.57|508.57|514.57|508.57|514.5|508.5|0
1627318710000|2021-07-26 16:58:30|514.59|508.59|514.6|508.6|514.61|508.61|514.59|508.59|0
1627318720000|2021-07-26 16:58:40|514.61|508.61|514.59|508.59|514.61|508.61|514.59|508.59|0
1627318730000|2021-07-26 16:58:50|514.65|508.65|514.68|508.68|514.69|508.69|514.64|508.64|0
1627318740000|2021-07-26 16:59:00|514.66|508.66|514.67|508.67|514.68|508.68|514.66|508.66|0
1627318750000|2021-07-26 16:59:10|514.66|508.66|514.66|508.66|514.66|508.66|514.66|508.66|0
1627318760000|2021-07-26 16:59:20|514.67|508.67|514.68|508.68|514.68|508.68|514.67|508.67|0
1627318770000|2021-07-26 16:59:30|514.69|508.69|514.72|508.72|514.72|508.72|514.69|508.69|0
1627318780000|2021-07-26 16:59:40|514.71|508.71|514.73|508.73|514.73|508.73|514.71|508.71|0
1627318790000|2021-07-26 16:59:50|514.72|508.72|514.72|508.72|514.72|508.72|514.72|508.72|0
1627318800000|2021-07-26 17:00:00|514.73|508.73|514.73|508.73|514.73|508.73|514.73|508.73|0
1627318810000|2021-07-26 17:00:10|514.76|508.76|514.76|508.76|514.76|508.76|514.76|508.76|0
1627318820000|2021-07-26 17:00:20|514.91|508.91|514.92|508.92|514.92|508.92|514.91|508.91|0
1627318830000|2021-07-26 17:00:30|515.05|509.05|515.07|509.07|515.07|509.07|515.05|509.05|0
1627318840000|2021-07-26 17:00:40|515.05|509.05|515.06|509.06|515.06|509.06|515.04|509.04|0
1627318850000|2021-07-26 17:00:50|515.04|509.04|515.04|509.04|515.04|509.04|515.04|509.04|0
1627318860000|2021-07-26 17:01:00|515.06|509.06|515.06|509.06|515.06|509.06|515.06|509.06|0
1627318870000|2021-07-26 17:01:10|515.05|509.05|515.04|509.04|515.07|509.07|515.04|509.04|0
1627318880000|2021-07-26 17:01:20|515.05|509.05|515.05|509.05|515.05|509.05|515.04|509.04|0
1627318890000|2021-07-26 17:01:30|514.95|508.95|514.91|508.91|514.95|508.95|514.9|508.9|0
1627318900000|2021-07-26 17:01:40|514.92|508.92|514.93|508.93|514.93|508.93|514.92|508.92|0
1627318910000|2021-07-26 17:01:50|514.91|508.91|514.92|508.92|514.94|508.94|514.91|508.91|0
1627318920000|2021-07-26 17:02:00|514.88|508.88|514.77|508.77|514.88|508.88|514.77|508.77|0
1627318930000|2021-07-26 17:02:10|514.78|508.78|514.79|508.79|514.79|508.79|514.78|508.78|0
1627318940000|2021-07-26 17:02:20|514.78|508.78|514.8|508.8|514.8|508.8|514.78|508.78|0
1627318950000|2021-07-26 17:02:30|514.81|508.81|514.72|508.72|514.81|508.81|514.72|508.72|0
1627318960000|2021-07-26 17:02:40|514.74|508.74|514.74|508.74|514.74|508.74|514.7|508.7|0
1627318990000|2021-07-26 17:03:10|514.73|508.73|514.73|508.73|514.73|508.73|514.72|508.72|0
1627319010000|2021-07-26 17:03:30|514.7|508.7|514.7|508.7|514.7|508.7|514.7|508.7|0
1627319020000|2021-07-26 17:03:40|514.68|508.68|514.68|508.68|514.68|508.68|514.68|508.68|0
1627319030000|2021-07-26 17:03:50|514.69|508.69|514.67|508.67|514.69|508.69|514.66|508.66|0
1627319040000|2021-07-26 17:04:00|514.66|508.66|514.68|508.68|514.68|508.68|514.65|508.65|0
1627319050000|2021-07-26 17:04:10|514.66|508.66|514.69|508.69|514.69|508.69|514.66|508.66|0
1627319060000|2021-07-26 17:04:20|514.68|508.68|514.49|508.49|514.68|508.68|514.49|508.49|0
1627319070000|2021-07-26 17:04:30|514.48|508.48|514.51|508.51|514.52|508.52|514.48|508.48|0
1627319080000|2021-07-26 17:04:40|514.37|508.37|514.44|508.44|514.44|508.44|514.37|508.37|0
1627319090000|2021-07-26 17:04:50|514.45|508.45|514.43|508.43|514.45|508.45|514.41|508.41|0
1627319100000|2021-07-26 17:05:00|514.42|508.42|514.42|508.42|514.42|508.42|514.4|508.4|0
1627319120000|2021-07-26 17:05:20|514.36|508.36|514.29|508.29|514.36|508.36|514.29|508.29|0
1627319130000|2021-07-26 17:05:30|514.3|508.3|514.18|508.18|514.3|508.3|514.18|508.18|0
1627319140000|2021-07-26 17:05:40|514.19|508.19|514.09|508.09|514.19|508.19|514.09|508.09|0
1627319150000|2021-07-26 17:05:50|513.91|507.91|513.9|507.9|513.91|507.91|513.89|507.89|0
1627319160000|2021-07-26 17:06:00|513.89|507.89|513.87|507.87|513.89|507.89|513.87|507.87|0
1627319170000|2021-07-26 17:06:10|513.82|507.82|513.84|507.84|513.87|507.87|513.82|507.82|0
1627319180000|2021-07-26 17:06:20|513.93|507.93|513.98|507.98|513.98|507.98|513.93|507.93|0
1627319190000|2021-07-26 17:06:30|513.97|507.97|513.97|507.97|513.98|507.98|513.97|507.97|0
1627319200000|2021-07-26 17:06:40|513.98|507.98|513.98|507.98|513.98|507.98|513.98|507.98|0
1627319210000|2021-07-26 17:06:50|513.97|507.97|514.02|508.02|514.02|508.02|513.97|507.97|0
1627319220000|2021-07-26 17:07:00|514.01|508.01|513.98|507.98|514.01|508.01|513.98|507.98|0
1627319230000|2021-07-26 17:07:10|513.92|507.92|513.93|507.93|513.94|507.94|513.92|507.92|0
1627319240000|2021-07-26 17:07:20|513.94|507.94|513.94|507.94|513.94|507.94|513.91|507.91|0
1627319270000|2021-07-26 17:07:50|513.97|507.97|514.01|508.01|514.01|508.01|513.97|507.97|0
1627319280000|2021-07-26 17:08:00|513.97|507.97|513.97|507.97|513.97|507.97|513.97|507.97|0
1627319290000|2021-07-26 17:08:10|513.94|507.94|513.88|507.88|513.94|507.94|513.88|507.88|0
1627319300000|2021-07-26 17:08:20|513.86|507.86|513.99|507.99|513.99|507.99|513.86|507.86|0
1627319320000|2021-07-26 17:08:40|514.02|508.02|514.12|508.12|514.12|508.12|514.02|508.02|0
1627319330000|2021-07-26 17:08:50|514.17|508.17|514.17|508.17|514.17|508.17|514.17|508.17|0
1627319340000|2021-07-26 17:09:00|514.16|508.16|514.15|508.15|514.27|508.27|514.15|508.15|0
1627319350000|2021-07-26 17:09:10|514.13|508.13|514.18|508.18|514.18|508.18|514.13|508.13|0
1627319370000|2021-07-26 17:09:30|514.13|508.13|514.11|508.11|514.13|508.13|514.11|508.11|0
1627319390000|2021-07-26 17:09:50|514.23|508.23|514.23|508.23|514.24|508.24|514.23|508.23|0
1627319400000|2021-07-26 17:10:00|514.24|508.24|514.26|508.26|514.26|508.26|514.23|508.23|0
1627319410000|2021-07-26 17:10:10|514.25|508.25|514.23|508.23|514.25|508.25|514.23|508.23|0
1627319420000|2021-07-26 17:10:20|514.21|508.21|514.19|508.19|514.21|508.21|514.19|508.19|0
1627319430000|2021-07-26 17:10:30|514.2|508.2|514.21|508.21|514.22|508.22|514.2|508.2|0
1627319440000|2021-07-26 17:10:40|514.22|508.22|514.26|508.26|514.26|508.26|514.22|508.22|0
1627319450000|2021-07-26 17:10:50|514.13|508.13|514.1|508.1|514.14|508.14|514.1|508.1|0
1627319460000|2021-07-26 17:11:00|514.08|508.08|514.08|508.08|514.08|508.08|514.08|508.08|0
1627319470000|2021-07-26 17:11:10|514.07|508.07|514.06|508.06|514.07|508.07|514.06|508.06|0
1627319480000|2021-07-26 17:11:20|514.07|508.07|514.08|508.08|514.1|508.1|514.07|508.07|0
1627319490000|2021-07-26 17:11:30|514.06|508.06|514.05|508.05|514.06|508.06|514.05|508.05|0
1627319500000|2021-07-26 17:11:40|514.04|508.04|514.06|508.06|514.06|508.06|514.04|508.04|0
1627319510000|2021-07-26 17:11:50|514.05|508.05|514|508|514.06|508.06|514|508|0
1627319520000|2021-07-26 17:12:00|513.98|507.98|513.98|507.98|513.98|507.98|513.98|507.98|0
1627319550000|2021-07-26 17:12:30|513.93|507.93|513.92|507.92|513.93|507.93|513.92|507.92|0
1627319560000|2021-07-26 17:12:40|513.89|507.89|513.93|507.93|513.93|507.93|513.8|507.8|0
1627319570000|2021-07-26 17:12:50|513.92|507.92|513.89|507.89|513.94|507.94|513.89|507.89|0
1627319580000|2021-07-26 17:13:00|513.88|507.88|513.87|507.87|513.88|507.88|513.87|507.87|0
1627319590000|2021-07-26 17:13:10|513.95|507.95|513.95|507.95|513.95|507.95|513.95|507.95|0
1627319600000|2021-07-26 17:13:20|513.99|507.99|514|508|514|508|513.99|507.99|0
1627319610000|2021-07-26 17:13:30|514.01|508.01|514|508|514.01|508.01|514|508|0
1627319620000|2021-07-26 17:13:40|514.01|508.01|514.01|508.01|514.01|508.01|514.01|508.01|0
1627319630000|2021-07-26 17:13:50|514|508|514|508|514.01|508.01|514|508|0
1627319640000|2021-07-26 17:14:00|513.95|507.95|513.95|507.95|513.98|507.98|513.94|507.94|0
1627319650000|2021-07-26 17:14:10|513.92|507.92|513.86|507.86|513.93|507.93|513.86|507.86|0
1627319660000|2021-07-26 17:14:20|513.87|507.87|513.87|507.87|513.87|507.87|513.87|507.87|0
1627319670000|2021-07-26 17:14:30|513.88|507.88|513.88|507.88|513.88|507.88|513.88|507.88|0
1627319680000|2021-07-26 17:14:40|513.86|507.86|513.86|507.86|513.86|507.86|513.86|507.86|0
1627319690000|2021-07-26 17:14:50|513.87|507.87|513.87|507.87|513.87|507.87|513.86|507.86|0
1627319700000|2021-07-26 17:15:00|513.86|507.86|513.89|507.89|513.91|507.91|513.86|507.86|0
1627319710000|2021-07-26 17:15:10|513.91|507.91|513.88|507.88|513.92|507.92|513.88|507.88|0
1627319740000|2021-07-26 17:15:40|513.93|507.93|514.05|508.05|514.06|508.06|513.93|507.93|0
1627319750000|2021-07-26 17:15:50|514.03|508.03|513.94|507.94|514.05|508.05|513.94|507.94|0
1627319770000|2021-07-26 17:16:10|513.89|507.89|513.89|507.89|513.89|507.89|513.89|507.89|0
1627319780000|2021-07-26 17:16:20|513.88|507.88|513.89|507.89|513.89|507.89|513.88|507.88|0
1627319790000|2021-07-26 17:16:30|513.88|507.88|513.86|507.86|513.88|507.88|513.86|507.86|0
1627319800000|2021-07-26 17:16:40|513.88|507.88|513.87|507.87|513.88|507.88|513.87|507.87|0
1627319810000|2021-07-26 17:16:50|513.9|507.9|513.9|507.9|513.9|507.9|513.9|507.9|0
1627319820000|2021-07-26 17:17:00|513.92|507.92|513.92|507.92|513.92|507.92|513.92|507.92|0
1627319830000|2021-07-26 17:17:10|514.01|508.01|514.01|508.01|514.01|508.01|514.01|508.01|0
1627319840000|2021-07-26 17:17:20|514.02|508.02|514.02|508.02|514.02|508.02|514.02|508.02|0
1627319850000|2021-07-26 17:17:30|514.01|508.01|514.06|508.06|514.07|508.07|514.01|508.01|0
1627319860000|2021-07-26 17:17:40|514.11|508.11|514.11|508.11|514.12|508.12|514.11|508.11|0
1627319880000|2021-07-26 17:18:00|514.12|508.12|514.14|508.14|514.14|508.14|514.12|508.12|0
1627319900000|2021-07-26 17:18:20|514.18|508.18|514.19|508.19|514.19|508.19|514.18|508.18|0
1627319910000|2021-07-26 17:18:30|514.22|508.22|514.21|508.21|514.22|508.22|514.21|508.21|0
1627319920000|2021-07-26 17:18:40|514.22|508.22|514.21|508.21|514.22|508.22|514.21|508.21|0
1627319930000|2021-07-26 17:18:50|514.19|508.19|514.19|508.19|514.19|508.19|514.19|508.19|0
1627319940000|2021-07-26 17:19:00|514.18|508.18|514.19|508.19|514.19|508.19|514.18|508.18|0
1627319950000|2021-07-26 17:19:10|514.18|508.18|514.18|508.18|514.19|508.19|514.18|508.18|0
1627319980000|2021-07-26 17:19:40|514.16|508.16|514.1|508.1|514.16|508.16|514.1|508.1|0
1627319990000|2021-07-26 17:19:50|514.04|508.04|514.04|508.04|514.04|508.04|514.03|508.03|0
1627320000000|2021-07-26 17:20:00|514.03|508.03|513.88|507.88|514.03|508.03|513.88|507.88|0
1627320010000|2021-07-26 17:20:10|513.89|507.89|513.94|507.94|513.94|507.94|513.89|507.89|0
1627320020000|2021-07-26 17:20:20|513.97|507.97|513.97|507.97|513.97|507.97|513.96|507.96|0
1627320030000|2021-07-26 17:20:30|513.98|507.98|513.98|507.98|513.98|507.98|513.98|507.98|0
1627320040000|2021-07-26 17:20:40|514.02|508.02|514.04|508.04|514.04|508.04|514.02|508.02|0
1627320050000|2021-07-26 17:20:50|514.03|508.03|514.03|508.03|514.04|508.04|514.03|508.03|0
1627320060000|2021-07-26 17:21:00|514.04|508.04|514.27|508.27|514.27|508.27|514.04|508.04|0
1627320070000|2021-07-26 17:21:10|514.28|508.28|514.28|508.28|514.28|508.28|514.28|508.28|0
1627320080000|2021-07-26 17:21:20|514.27|508.27|514.3|508.3|514.3|508.3|514.26|508.26|0
1627320090000|2021-07-26 17:21:30|514.29|508.29|514.3|508.3|514.3|508.3|514.29|508.29|0
1627320100000|2021-07-26 17:21:40|514.32|508.32|514.42|508.42|514.42|508.42|514.32|508.32|0
1627320110000|2021-07-26 17:21:50|514.56|508.56|514.53|508.53|514.56|508.56|514.48|508.48|0
1627320120000|2021-07-26 17:22:00|514.54|508.54|514.54|508.54|514.54|508.54|514.54|508.54|0
1627320130000|2021-07-26 17:22:10|514.56|508.56|514.65|508.65|514.65|508.65|514.56|508.56|0
1627320140000|2021-07-26 17:22:20|514.63|508.63|514.57|508.57|514.63|508.63|514.57|508.57|0
1627320150000|2021-07-26 17:22:30|514.63|508.63|514.69|508.69|514.69|508.69|514.63|508.63|0
1627320160000|2021-07-26 17:22:40|514.81|508.81|514.81|508.81|514.81|508.81|514.81|508.81|0
1627320170000|2021-07-26 17:22:50|514.8|508.8|514.87|508.87|514.87|508.87|514.77|508.77|0
1627320180000|2021-07-26 17:23:00|514.88|508.88|514.85|508.85|514.88|508.88|514.85|508.85|0
1627320200000|2021-07-26 17:23:20|514.79|508.79|514.79|508.79|514.79|508.79|514.79|508.79|0
1627320210000|2021-07-26 17:23:30|514.82|508.82|514.77|508.77|514.82|508.82|514.77|508.77|0
1627320220000|2021-07-26 17:23:40|514.72|508.72|514.73|508.73|514.74|508.74|514.72|508.72|0
1627320230000|2021-07-26 17:23:50|514.71|508.71|514.54|508.54|514.72|508.72|514.54|508.54|0
1627320240000|2021-07-26 17:24:00|514.57|508.57|514.57|508.57|514.57|508.57|514.57|508.57|0
1627320250000|2021-07-26 17:24:10|514.59|508.59|514.62|508.62|514.62|508.62|514.59|508.59|0
1627320260000|2021-07-26 17:24:20|514.68|508.68|514.68|508.68|514.68|508.68|514.68|508.68|0
1627320280000|2021-07-26 17:24:40|514.73|508.73|514.8|508.8|514.8|508.8|514.71|508.71|0
1627320290000|2021-07-26 17:24:50|514.83|508.83|514.87|508.87|514.87|508.87|514.83|508.83|0
1627320300000|2021-07-26 17:25:00|514.89|508.89|514.88|508.88|514.89|508.89|514.88|508.88|0
1627320310000|2021-07-26 17:25:10|514.89|508.89|514.89|508.89|514.89|508.89|514.88|508.88|0
1627320330000|2021-07-26 17:25:30|514.84|508.84|514.84|508.84|514.84|508.84|514.84|508.84|0
1627320340000|2021-07-26 17:25:40|514.85|508.85|514.85|508.85|514.86|508.86|514.85|508.85|0
1627320350000|2021-07-26 17:25:50|514.83|508.83|514.84|508.84|514.84|508.84|514.83|508.83|0
1627320360000|2021-07-26 17:26:00|514.83|508.83|514.81|508.81|514.84|508.84|514.81|508.81|0
1627320380000|2021-07-26 17:26:20|514.78|508.78|514.78|508.78|514.78|508.78|514.78|508.78|0
1627320390000|2021-07-26 17:26:30|514.79|508.79|514.82|508.82|514.82|508.82|514.78|508.78|0
1627320400000|2021-07-26 17:26:40|514.83|508.83|514.84|508.84|514.84|508.84|514.82|508.82|0
1627320410000|2021-07-26 17:26:50|514.87|508.87|514.87|508.87|514.87|508.87|514.87|508.87|0
1627320420000|2021-07-26 17:27:00|514.84|508.84|514.83|508.83|514.84|508.84|514.83|508.83|0
1627320430000|2021-07-26 17:27:10|514.85|508.85|514.85|508.85|514.85|508.85|514.85|508.85|0
1627320470000|2021-07-26 17:27:50|514.92|508.92|515.11|509.11|515.11|509.11|514.92|508.92|0
1627320490000|2021-07-26 17:28:10|515.14|509.14|515.14|509.14|515.14|509.14|515.14|509.14|0
1627320500000|2021-07-26 17:28:20|515.19|509.19|515.18|509.18|515.19|509.19|515.18|509.18|0
1627320510000|2021-07-26 17:28:30|515.19|509.19|515.18|509.18|515.19|509.19|515.18|509.18|0
1627320520000|2021-07-26 17:28:40|515.19|509.19|515.27|509.27|515.27|509.27|515.19|509.19|0
1627320530000|2021-07-26 17:28:50|515.26|509.26|515.23|509.23|515.26|509.26|515.23|509.23|0
1627320540000|2021-07-26 17:29:00|515.26|509.26|515.37|509.37|515.37|509.37|515.26|509.26|0
1627320550000|2021-07-26 17:29:10|515.36|509.36|515.4|509.4|515.4|509.4|515.34|509.34|0
1627320560000|2021-07-26 17:29:20|515.47|509.47|515.47|509.47|515.47|509.47|515.47|509.47|0
1627320570000|2021-07-26 17:29:30|515.49|509.49|515.49|509.49|515.5|509.5|515.49|509.49|0
1627320580000|2021-07-26 17:29:40|515.48|509.48|515.47|509.47|515.48|509.48|515.47|509.47|0
1627320590000|2021-07-26 17:29:50|515.45|509.45|515.45|509.45|515.46|509.46|515.45|509.45|0
1627320600000|2021-07-26 17:30:00|515.46|509.46|515.42|509.42|515.47|509.47|515.42|509.42|0
1627320610000|2021-07-26 17:30:10|515.47|509.47|515.46|509.46|515.47|509.47|515.46|509.46|0
1627320620000|2021-07-26 17:30:20|515.45|509.45|515.54|509.54|515.54|509.54|515.45|509.45|0
1627320630000|2021-07-26 17:30:30|515.59|509.59|515.59|509.59|515.59|509.59|515.59|509.59|0
1627320640000|2021-07-26 17:30:40|515.57|509.57|515.59|509.59|515.6|509.6|515.57|509.57|0
1627320650000|2021-07-26 17:30:50|515.58|509.58|515.58|509.58|515.58|509.58|515.58|509.58|0
1627320670000|2021-07-26 17:31:10|515.59|509.59|515.56|509.56|515.59|509.59|515.55|509.55|0
1627320680000|2021-07-26 17:31:20|515.59|509.59|515.63|509.63|515.63|509.63|515.59|509.59|0
1627320690000|2021-07-26 17:31:30|515.65|509.65|515.65|509.65|515.65|509.65|515.65|509.65|0
1627320700000|2021-07-26 17:31:40|515.51|509.51|515.51|509.51|515.51|509.51|515.51|509.51|0
1627320710000|2021-07-26 17:31:50|515.49|509.49|515.49|509.49|515.49|509.49|515.49|509.49|0
1627320720000|2021-07-26 17:32:00|515.51|509.51|515.65|509.65|515.66|509.66|515.48|509.48|0
1627320730000|2021-07-26 17:32:10|515.66|509.66|515.67|509.67|515.68|509.68|515.66|509.66|0
1627320740000|2021-07-26 17:32:20|515.65|509.65|515.69|509.69|515.69|509.69|515.63|509.63|0
1627320750000|2021-07-26 17:32:30|515.72|509.72|515.73|509.73|515.73|509.73|515.72|509.72|0
1627320770000|2021-07-26 17:32:50|515.71|509.71|515.73|509.73|515.73|509.73|515.71|509.71|0
1627320780000|2021-07-26 17:33:00|515.71|509.71|515.7|509.7|515.71|509.71|515.7|509.7|0
1627320790000|2021-07-26 17:33:10|515.71|509.71|515.62|509.62|515.71|509.71|515.62|509.62|0
1627320800000|2021-07-26 17:33:20|515.64|509.64|515.67|509.67|515.68|509.68|515.64|509.64|0
1627320820000|2021-07-26 17:33:40|515.71|509.71|515.71|509.71|515.71|509.71|515.71|509.71|0
1627320830000|2021-07-26 17:33:50|515.8|509.8|515.8|509.8|515.8|509.8|515.8|509.8|0
1627320840000|2021-07-26 17:34:00|515.82|509.82|515.82|509.82|515.82|509.82|515.82|509.82|0
1627320850000|2021-07-26 17:34:10|515.79|509.79|515.8|509.8|515.8|509.8|515.79|509.79|0
1627320860000|2021-07-26 17:34:20|515.86|509.86|515.86|509.86|515.86|509.86|515.86|509.86|0
1627320870000|2021-07-26 17:34:30|515.89|509.89|515.94|509.94|515.94|509.94|515.89|509.89|0
1627320880000|2021-07-26 17:34:40|515.93|509.93|516.06|510.06|516.06|510.06|515.93|509.93|0
1627320890000|2021-07-26 17:34:50|516.08|510.08|516.08|510.08|516.08|510.08|516.08|510.08|0
1627320900000|2021-07-26 17:35:00|516.07|510.07|516.08|510.08|516.08|510.08|516.07|510.07|0
1627320920000|2021-07-26 17:35:20|516.05|510.05|516|510|516.06|510.06|516|510|0
1627320930000|2021-07-26 17:35:30|515.99|509.99|515.99|509.99|515.99|509.99|515.99|509.99|0
1627320940000|2021-07-26 17:35:40|516.03|510.03|516.11|510.11|516.11|510.11|516.03|510.03|0
1627320950000|2021-07-26 17:35:50|516.1|510.1|516.07|510.07|516.1|510.1|516.07|510.07|0
1627320960000|2021-07-26 17:36:00|516.05|510.05|516.05|510.05|516.05|510.05|516.05|510.05|0
1627320970000|2021-07-26 17:36:10|516.06|510.06|516.05|510.05|516.06|510.06|516.05|510.05|0
1627320980000|2021-07-26 17:36:20|516.04|510.04|516.04|510.04|516.04|510.04|516.04|510.04|0
1627320990000|2021-07-26 17:36:30|516.03|510.03|516.03|510.03|516.03|510.03|516.03|510.03|0
1627321000000|2021-07-26 17:36:40|515.93|509.93|515.93|509.93|515.93|509.93|515.93|509.93|0
1627321010000|2021-07-26 17:36:50|515.96|509.96|515.94|509.94|515.96|509.96|515.94|509.94|0
1627321020000|2021-07-26 17:37:00|515.89|509.89|515.89|509.89|515.89|509.89|515.89|509.89|0
1627321030000|2021-07-26 17:37:10|515.95|509.95|515.94|509.94|515.95|509.95|515.94|509.94|0
1627321040000|2021-07-26 17:37:20|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1627321050000|2021-07-26 17:37:30|515.94|509.94|515.97|509.97|515.97|509.97|515.94|509.94|0
1627321070000|2021-07-26 17:37:50|515.96|509.96|515.96|509.96|515.96|509.96|515.96|509.96|0
1627321080000|2021-07-26 17:38:00|515.95|509.95|515.87|509.87|515.95|509.95|515.86|509.86|0
1627321100000|2021-07-26 17:38:20|515.89|509.89|515.89|509.89|515.89|509.89|515.89|509.89|0
1627321110000|2021-07-26 17:38:30|515.88|509.88|515.83|509.83|515.88|509.88|515.83|509.83|0
1627321130000|2021-07-26 17:38:50|515.8|509.8|515.82|509.82|515.82|509.82|515.8|509.8|0
1627321140000|2021-07-26 17:39:00|515.81|509.81|515.77|509.77|515.82|509.82|515.76|509.76|0
1627321150000|2021-07-26 17:39:10|515.78|509.78|515.84|509.84|515.84|509.84|515.78|509.78|0
1627321170000|2021-07-26 17:39:30|515.85|509.85|515.85|509.85|515.85|509.85|515.84|509.84|0
1627321180000|2021-07-26 17:39:40|515.8|509.8|515.79|509.79|515.8|509.8|515.79|509.79|0
1627321190000|2021-07-26 17:39:50|515.88|509.88|515.89|509.89|515.89|509.89|515.88|509.88|0
1627321200000|2021-07-26 17:40:00|515.85|509.85|515.85|509.85|515.85|509.85|515.85|509.85|0
1627321220000|2021-07-26 17:40:20|515.84|509.84|515.84|509.84|515.84|509.84|515.84|509.84|0
1627321230000|2021-07-26 17:40:30|515.68|509.68|515.68|509.68|515.68|509.68|515.68|509.68|0
1627321250000|2021-07-26 17:40:50|515.73|509.73|515.72|509.72|515.73|509.73|515.72|509.72|0
1627321260000|2021-07-26 17:41:00|515.73|509.73|515.65|509.65|515.73|509.73|515.65|509.65|0
1627321270000|2021-07-26 17:41:10|515.69|509.69|515.7|509.7|515.7|509.7|515.69|509.69|0
1627321280000|2021-07-26 17:41:20|515.69|509.69|515.69|509.69|515.69|509.69|515.69|509.69|0
1627321310000|2021-07-26 17:41:50|515.66|509.66|515.66|509.66|515.66|509.66|515.66|509.66|0
1627321320000|2021-07-26 17:42:00|515.69|509.69|515.67|509.67|515.69|509.69|515.67|509.67|0
1627321330000|2021-07-26 17:42:10|515.68|509.68|515.67|509.67|515.68|509.68|515.67|509.67|0
1627321340000|2021-07-26 17:42:20|515.68|509.68|515.71|509.71|515.71|509.71|515.67|509.67|0
1627321360000|2021-07-26 17:42:40|515.72|509.72|515.72|509.72|515.72|509.72|515.72|509.72|0
1627321370000|2021-07-26 17:42:50|515.71|509.71|515.72|509.72|515.72|509.72|515.71|509.71|0
1627321380000|2021-07-26 17:43:00|515.71|509.71|515.66|509.66|515.72|509.72|515.66|509.66|0
1627321400000|2021-07-26 17:43:20|515.65|509.65|515.67|509.67|515.67|509.67|515.65|509.65|0
1627321420000|2021-07-26 17:43:40|515.7|509.7|515.7|509.7|515.7|509.7|515.7|509.7|0
1627321440000|2021-07-26 17:44:00|515.72|509.72|515.72|509.72|515.72|509.72|515.72|509.72|0
1627321450000|2021-07-26 17:44:10|515.73|509.73|515.74|509.74|515.74|509.74|515.73|509.73|0
1627321470000|2021-07-26 17:44:30|515.76|509.76|515.76|509.76|515.76|509.76|515.76|509.76|0
1627321480000|2021-07-26 17:44:40|515.74|509.74|515.76|509.76|515.77|509.77|515.74|509.74|0
1627321490000|2021-07-26 17:44:50|515.77|509.77|515.76|509.76|515.77|509.77|515.74|509.74|0
1627321500000|2021-07-26 17:45:00|515.74|509.74|515.75|509.75|515.75|509.75|515.74|509.74|0
1627321510000|2021-07-26 17:45:10|515.69|509.69|515.69|509.69|515.69|509.69|515.69|509.69|0
1627321530000|2021-07-26 17:45:30|515.68|509.68|515.68|509.68|515.68|509.68|515.68|509.68|0
1627321540000|2021-07-26 17:45:40|515.71|509.71|515.69|509.69|515.71|509.71|515.69|509.69|0
1627321550000|2021-07-26 17:45:50|515.61|509.61|515.61|509.61|515.61|509.61|515.6|509.6|0
1627321560000|2021-07-26 17:46:00|515.62|509.62|515.62|509.62|515.62|509.62|515.62|509.62|0
1627321570000|2021-07-26 17:46:10|515.63|509.63|515.7|509.7|515.73|509.73|515.63|509.63|0
1627321580000|2021-07-26 17:46:20|515.68|509.68|515.67|509.67|515.7|509.7|515.65|509.65|0
1627321590000|2021-07-26 17:46:30|515.7|509.7|515.72|509.72|515.72|509.72|515.7|509.7|0
1627321600000|2021-07-26 17:46:40|515.7|509.7|515.41|509.41|515.7|509.7|515.41|509.41|0
1627321610000|2021-07-26 17:46:50|515.45|509.45|515.48|509.48|515.48|509.48|515.42|509.42|0
1627321620000|2021-07-26 17:47:00|515.51|509.51|515.51|509.51|515.51|509.51|515.5|509.5|0
1627321630000|2021-07-26 17:47:10|515.49|509.49|515.48|509.48|515.49|509.49|515.48|509.48|0
1627321640000|2021-07-26 17:47:20|515.46|509.46|515.43|509.43|515.46|509.46|515.43|509.43|0
1627321650000|2021-07-26 17:47:30|515.44|509.44|515.28|509.28|515.44|509.44|515.28|509.28|0
1627321660000|2021-07-26 17:47:40|515.29|509.29|515.32|509.32|515.33|509.33|515.28|509.28|0
1627321670000|2021-07-26 17:47:50|515.31|509.31|515.31|509.31|515.31|509.31|515.31|509.31|0
1627321680000|2021-07-26 17:48:00|515.3|509.3|515.3|509.3|515.31|509.31|515.29|509.29|0
1627321690000|2021-07-26 17:48:10|515.28|509.28|515.3|509.3|515.3|509.3|515.28|509.28|0
1627321700000|2021-07-26 17:48:20|515.29|509.29|515.3|509.3|515.3|509.3|515.29|509.29|0
1627321710000|2021-07-26 17:48:30|515.34|509.34|515.34|509.34|515.34|509.34|515.34|509.34|0
1627321720000|2021-07-26 17:48:40|515.31|509.31|515.29|509.29|515.31|509.31|515.29|509.29|0
1627321740000|2021-07-26 17:49:00|515.3|509.3|515.29|509.29|515.31|509.31|515.29|509.29|0
1627321760000|2021-07-26 17:49:20|515.3|509.3|515.29|509.29|515.3|509.3|515.29|509.29|0
1627321770000|2021-07-26 17:49:30|515.28|509.28|515.28|509.28|515.28|509.28|515.28|509.28|0
1627321780000|2021-07-26 17:49:40|515.29|509.29|515.29|509.29|515.29|509.29|515.29|509.29|0
1627321790000|2021-07-26 17:49:50|515.28|509.28|515.28|509.28|515.29|509.29|515.28|509.28|0
1627321800000|2021-07-26 17:50:00|515.26|509.26|515.28|509.28|515.28|509.28|515.26|509.26|0
1627321820000|2021-07-26 17:50:20|515.33|509.33|515.3|509.3|515.33|509.33|515.3|509.3|0
1627321850000|2021-07-26 17:50:50|515.31|509.31|515.25|509.25|515.31|509.31|515.25|509.25|0
1627321860000|2021-07-26 17:51:00|515.24|509.24|515.05|509.05|515.25|509.25|515.05|509.05|0
1627321870000|2021-07-26 17:51:10|515|509|514.98|508.98|515|509|514.98|508.98|0
1627321880000|2021-07-26 17:51:20|514.97|508.97|514.95|508.95|514.98|508.98|514.95|508.95|0
1627321890000|2021-07-26 17:51:30|514.96|508.96|514.92|508.92|514.96|508.96|514.92|508.92|0
1627321900000|2021-07-26 17:51:40|514.91|508.91|514.92|508.92|514.92|508.92|514.91|508.91|0
1627321910000|2021-07-26 17:51:50|514.94|508.94|515|509|515|509|514.94|508.94|0
1627321920000|2021-07-26 17:52:00|514.99|508.99|515.05|509.05|515.11|509.11|514.99|508.99|0
1627321930000|2021-07-26 17:52:10|515.04|509.04|515.03|509.03|515.04|509.04|515.03|509.03|0
1627321940000|2021-07-26 17:52:20|515.04|509.04|515.04|509.04|515.04|509.04|515.04|509.04|0
1627321960000|2021-07-26 17:52:40|515.05|509.05|515.05|509.05|515.05|509.05|515.05|509.05|0
1627321970000|2021-07-26 17:52:50|515.03|509.03|514.98|508.98|515.03|509.03|514.97|508.97|0
1627321980000|2021-07-26 17:53:00|515.01|509.01|515.01|509.01|515.01|509.01|515.01|509.01|0
1627321990000|2021-07-26 17:53:10|515.03|509.03|515|509|515.03|509.03|515|509|0
1627322000000|2021-07-26 17:53:20|515.06|509.06|515.06|509.06|515.06|509.06|515.06|509.06|0
1627322010000|2021-07-26 17:53:30|515.05|509.05|515|509|515.05|509.05|515|509|0
1627322020000|2021-07-26 17:53:40|515.01|509.01|515.15|509.15|515.15|509.15|515.01|509.01|0
1627322040000|2021-07-26 17:54:00|515.18|509.18|515.23|509.23|515.23|509.23|515.17|509.17|0
1627322050000|2021-07-26 17:54:10|515.22|509.22|515.22|509.22|515.22|509.22|515.22|509.22|0
1627322060000|2021-07-26 17:54:20|515.23|509.23|515.25|509.25|515.26|509.26|515.22|509.22|0
1627322070000|2021-07-26 17:54:30|515.26|509.26|515.26|509.26|515.26|509.26|515.26|509.26|0
1627322090000|2021-07-26 17:54:50|515.21|509.21|515.26|509.26|515.26|509.26|515.2|509.2|0
1627322100000|2021-07-26 17:55:00|515.25|509.25|515.26|509.26|515.26|509.26|515.25|509.25|0
1627322110000|2021-07-26 17:55:10|515.13|509.13|515.13|509.13|515.13|509.13|515.13|509.13|0
1627322130000|2021-07-26 17:55:30|515.14|509.14|515.27|509.27|515.27|509.27|515.14|509.14|0
1627322140000|2021-07-26 17:55:40|515.28|509.28|515.29|509.29|515.29|509.29|515.28|509.28|0
1627322150000|2021-07-26 17:55:50|515.35|509.35|515.38|509.38|515.38|509.38|515.35|509.35|0
1627322160000|2021-07-26 17:56:00|515.37|509.37|515.38|509.38|515.38|509.38|515.37|509.37|0
1627322180000|2021-07-26 17:56:20|515.39|509.39|515.39|509.39|515.39|509.39|515.39|509.39|0
1627322190000|2021-07-26 17:56:30|515.4|509.4|515.4|509.4|515.4|509.4|515.4|509.4|0
1627322200000|2021-07-26 17:56:40|515.43|509.43|515.27|509.27|515.43|509.43|515.27|509.27|0
1627322210000|2021-07-26 17:56:50|515.3|509.3|515.44|509.44|515.44|509.44|515.29|509.29|0
1627322220000|2021-07-26 17:57:00|515.39|509.39|515.41|509.41|515.41|509.41|515.39|509.39|0
1627322240000|2021-07-26 17:57:20|515.46|509.46|515.46|509.46|515.46|509.46|515.46|509.46|0
1627322250000|2021-07-26 17:57:30|515.43|509.43|515.36|509.36|515.43|509.43|515.36|509.36|0
1627322260000|2021-07-26 17:57:40|515.34|509.34|515.34|509.34|515.34|509.34|515.34|509.34|0
1627322270000|2021-07-26 17:57:50|515.31|509.31|515.31|509.31|515.31|509.31|515.31|509.31|0
1627322290000|2021-07-26 17:58:10|515.28|509.28|515.28|509.28|515.28|509.28|515.28|509.28|0
1627322310000|2021-07-26 17:58:30|515.27|509.27|515.27|509.27|515.27|509.27|515.27|509.27|0
1627322330000|2021-07-26 17:58:50|515.33|509.33|515.31|509.31|515.33|509.33|515.31|509.31|0
1627322340000|2021-07-26 17:59:00|515.36|509.36|515.36|509.36|515.36|509.36|515.36|509.36|0
1627322360000|2021-07-26 17:59:20|515.37|509.37|515.77|509.77|515.77|509.77|515.37|509.37|0
1627322370000|2021-07-26 17:59:30|515.76|509.76|515.85|509.85|515.85|509.85|515.76|509.76|0
1627322380000|2021-07-26 17:59:40|515.91|509.91|515.93|509.93|515.93|509.93|515.91|509.91|0
1627322390000|2021-07-26 17:59:50|515.95|509.95|515.87|509.87|515.95|509.95|515.86|509.86|0
1627322400000|2021-07-26 18:00:00|515.81|509.81|515.76|509.76|515.81|509.81|515.76|509.76|0
1627322410000|2021-07-26 18:00:10|515.85|509.85|515.85|509.85|515.85|509.85|515.84|509.84|0
1627322420000|2021-07-26 18:00:20|515.84|509.84|515.86|509.86|515.87|509.87|515.84|509.84|0
1627322440000|2021-07-26 18:00:40|515.84|509.84|515.86|509.86|515.86|509.86|515.84|509.84|0
1627322450000|2021-07-26 18:00:50|515.85|509.85|515.87|509.87|515.87|509.87|515.85|509.85|0
1627322460000|2021-07-26 18:01:00|515.83|509.83|515.83|509.83|515.83|509.83|515.83|509.83|0
1627322470000|2021-07-26 18:01:10|515.69|509.69|515.63|509.63|515.69|509.69|515.63|509.63|0
1627322480000|2021-07-26 18:01:20|515.61|509.61|515.61|509.61|515.61|509.61|515.61|509.61|0
1627322490000|2021-07-26 18:01:30|515.53|509.53|515.49|509.49|515.53|509.53|515.49|509.49|0
1627322500000|2021-07-26 18:01:40|515.33|509.33|515.29|509.29|515.34|509.34|515.29|509.29|0
1627322510000|2021-07-26 18:01:50|515.25|509.25|515.15|509.15|515.25|509.25|515.15|509.15|0
1627322520000|2021-07-26 18:02:00|515.11|509.11|515.04|509.04|515.11|509.11|515.04|509.04|0
1627322530000|2021-07-26 18:02:10|515.06|509.06|515.06|509.06|515.06|509.06|515.06|509.06|0
1627322540000|2021-07-26 18:02:20|515.05|509.05|514.99|508.99|515.05|509.05|514.99|508.99|0
1627322550000|2021-07-26 18:02:30|514.97|508.97|514.88|508.88|514.97|508.97|514.88|508.88|0
1627322580000|2021-07-26 18:03:00|514.87|508.87|514.87|508.87|514.87|508.87|514.87|508.87|0
1627322590000|2021-07-26 18:03:10|514.89|508.89|514.88|508.88|514.89|508.89|514.88|508.88|0
1627322610000|2021-07-26 18:03:30|514.89|508.89|514.88|508.88|514.89|508.89|514.88|508.88|0
1627322620000|2021-07-26 18:03:40|514.87|508.87|514.77|508.77|514.87|508.87|514.77|508.77|0
1627322630000|2021-07-26 18:03:50|514.76|508.76|514.66|508.66|514.76|508.76|514.66|508.66|0
1627322640000|2021-07-26 18:04:00|514.63|508.63|514.63|508.63|514.63|508.63|514.63|508.63|0
1627322650000|2021-07-26 18:04:10|514.68|508.68|514.73|508.73|514.73|508.73|514.67|508.67|0
1627322670000|2021-07-26 18:04:30|514.79|508.79|514.82|508.82|514.82|508.82|514.79|508.79|0
1627322680000|2021-07-26 18:04:40|514.78|508.78|514.76|508.76|514.78|508.78|514.76|508.76|0
1627322690000|2021-07-26 18:04:50|514.71|508.71|514.71|508.71|514.71|508.71|514.71|508.71|0
1627322700000|2021-07-26 18:05:00|514.72|508.72|514.7|508.7|514.72|508.72|514.7|508.7|0
1627322720000|2021-07-26 18:05:20|514.66|508.66|514.68|508.68|514.68|508.68|514.66|508.66|0
1627322730000|2021-07-26 18:05:30|514.7|508.7|514.7|508.7|514.7|508.7|514.7|508.7|0
1627322740000|2021-07-26 18:05:40|514.67|508.67|514.68|508.68|514.68|508.68|514.67|508.67|0
1627322750000|2021-07-26 18:05:50|514.67|508.67|514.7|508.7|514.7|508.7|514.67|508.67|0
1627322760000|2021-07-26 18:06:00|514.68|508.68|514.69|508.69|514.69|508.69|514.68|508.68|0
1627322770000|2021-07-26 18:06:10|514.64|508.64|514.6|508.6|514.65|508.65|514.6|508.6|0
1627322780000|2021-07-26 18:06:20|514.58|508.58|514.59|508.59|514.59|508.59|514.58|508.58|0
1627322790000|2021-07-26 18:06:30|514.57|508.57|514.57|508.57|514.57|508.57|514.57|508.57|0
1627322800000|2021-07-26 18:06:40|514.51|508.51|514.52|508.52|514.52|508.52|514.51|508.51|0
1627322810000|2021-07-26 18:06:50|514.48|508.48|514.48|508.48|514.48|508.48|514.48|508.48|0
1627322820000|2021-07-26 18:07:00|514.47|508.47|514.48|508.48|514.48|508.48|514.47|508.47|0
1627322840000|2021-07-26 18:07:20|514.5|508.5|514.5|508.5|514.51|508.51|514.5|508.5|0
1627322850000|2021-07-26 18:07:30|514.51|508.51|514.52|508.52|514.52|508.52|514.5|508.5|0
1627322860000|2021-07-26 18:07:40|514.54|508.54|514.53|508.53|514.54|508.54|514.52|508.52|0
1627322870000|2021-07-26 18:07:50|514.54|508.54|514.54|508.54|514.54|508.54|514.54|508.54|0
1627322900000|2021-07-26 18:08:20|514.51|508.51|514.45|508.45|514.51|508.51|514.45|508.45|0
1627322910000|2021-07-26 18:08:30|514.43|508.43|514.48|508.48|514.48|508.48|514.39|508.39|0
1627322920000|2021-07-26 18:08:40|514.52|508.52|514.53|508.53|514.53|508.53|514.52|508.52|0
1627322940000|2021-07-26 18:09:00|514.58|508.58|514.58|508.58|514.58|508.58|514.58|508.58|0
1627322950000|2021-07-26 18:09:10|514.57|508.57|514.59|508.59|514.6|508.6|514.57|508.57|0
1627322960000|2021-07-26 18:09:20|514.6|508.6|514.56|508.56|514.6|508.6|514.55|508.55|0
1627322970000|2021-07-26 18:09:30|514.58|508.58|514.58|508.58|514.58|508.58|514.57|508.57|0
1627322980000|2021-07-26 18:09:40|514.6|508.6|514.51|508.51|514.6|508.6|514.51|508.51|0
1627322990000|2021-07-26 18:09:50|514.5|508.5|514.5|508.5|514.51|508.51|514.5|508.5|0
1627323000000|2021-07-26 18:10:00|514.6|508.6|514.65|508.65|514.66|508.66|514.6|508.6|0
1627323010000|2021-07-26 18:10:10|514.66|508.66|514.71|508.71|514.71|508.71|514.6|508.6|0
1627323020000|2021-07-26 18:10:20|514.68|508.68|514.76|508.76|514.76|508.76|514.68|508.68|0
1627323030000|2021-07-26 18:10:30|514.68|508.68|514.68|508.68|514.68|508.68|514.68|508.68|0
1627323040000|2021-07-26 18:10:40|514.73|508.73|514.73|508.73|514.73|508.73|514.73|508.73|0
1627323050000|2021-07-26 18:10:50|514.76|508.76|514.73|508.73|514.76|508.76|514.73|508.73|0
1627323060000|2021-07-26 18:11:00|514.75|508.75|514.74|508.74|514.75|508.75|514.74|508.74|0
1627323070000|2021-07-26 18:11:10|514.79|508.79|514.78|508.78|514.79|508.79|514.76|508.76|0
1627323100000|2021-07-26 18:11:40|514.79|508.79|514.79|508.79|514.79|508.79|514.79|508.79|0
1627323110000|2021-07-26 18:11:50|514.78|508.78|514.78|508.78|514.78|508.78|514.78|508.78|0
1627323120000|2021-07-26 18:12:00|514.79|508.79|514.79|508.79|514.79|508.79|514.78|508.78|0
1627323130000|2021-07-26 18:12:10|514.71|508.71|514.71|508.71|514.71|508.71|514.7|508.7|0
1627323140000|2021-07-26 18:12:20|514.62|508.62|514.61|508.61|514.62|508.62|514.61|508.61|0
1627323150000|2021-07-26 18:12:30|514.58|508.58|514.58|508.58|514.58|508.58|514.58|508.58|0
1627323170000|2021-07-26 18:12:50|514.62|508.62|514.62|508.62|514.63|508.63|514.62|508.62|0
1627323190000|2021-07-26 18:13:10|514.71|508.71|514.67|508.67|514.71|508.71|514.67|508.67|0
1627323200000|2021-07-26 18:13:20|514.66|508.66|514.67|508.67|514.67|508.67|514.66|508.66|0
1627323210000|2021-07-26 18:13:30|514.66|508.66|514.67|508.67|514.67|508.67|514.66|508.66|0
1627323220000|2021-07-26 18:13:40|514.64|508.64|514.64|508.64|514.64|508.64|514.64|508.64|0
1627323230000|2021-07-26 18:13:50|514.65|508.65|514.68|508.68|514.7|508.7|514.64|508.64|0
1627323280000|2021-07-26 18:14:40|514.57|508.57|514.57|508.57|514.57|508.57|514.57|508.57|0
1627323290000|2021-07-26 18:14:50|514.58|508.58|514.58|508.58|514.58|508.58|514.58|508.58|0
1627323300000|2021-07-26 18:15:00|514.56|508.56|514.57|508.57|514.57|508.57|514.56|508.56|0
1627323310000|2021-07-26 18:15:10|514.56|508.56|514.54|508.54|514.56|508.56|514.54|508.54|0
1627323320000|2021-07-26 18:15:20|514.53|508.53|514.46|508.46|514.53|508.53|514.46|508.46|0
1627323330000|2021-07-26 18:15:30|514.45|508.45|514.43|508.43|514.46|508.46|514.42|508.42|0
1627323340000|2021-07-26 18:15:40|514.45|508.45|514.45|508.45|514.45|508.45|514.44|508.44|0
1627323350000|2021-07-26 18:15:50|514.48|508.48|514.46|508.46|514.48|508.48|514.45|508.45|0
1627323360000|2021-07-26 18:16:00|514.47|508.47|514.42|508.42|514.47|508.47|514.42|508.42|0
1627323370000|2021-07-26 18:16:10|514.4|508.4|514.44|508.44|514.45|508.45|514.4|508.4|0
1627323380000|2021-07-26 18:16:20|514.43|508.43|514.43|508.43|514.44|508.44|514.43|508.43|0
1627323420000|2021-07-26 18:17:00|514.4|508.4|514.48|508.48|514.48|508.48|514.38|508.38|0
1627323440000|2021-07-26 18:17:20|514.62|508.62|514.67|508.67|514.67|508.67|514.62|508.62|0
1627323450000|2021-07-26 18:17:30|514.68|508.68|514.72|508.72|514.72|508.72|514.68|508.68|0
1627323460000|2021-07-26 18:17:40|514.74|508.74|514.8|508.8|514.8|508.8|514.74|508.74|0
1627323470000|2021-07-26 18:17:50|514.83|508.83|514.81|508.81|514.83|508.83|514.81|508.81|0
1627323480000|2021-07-26 18:18:00|514.8|508.8|514.83|508.83|514.83|508.83|514.8|508.8|0
1627323490000|2021-07-26 18:18:10|514.84|508.84|514.83|508.83|514.84|508.84|514.83|508.83|0
1627323500000|2021-07-26 18:18:20|514.82|508.82|514.83|508.83|514.83|508.83|514.82|508.82|0
1627323530000|2021-07-26 18:18:50|514.85|508.85|514.88|508.88|514.88|508.88|514.85|508.85|0
1627323540000|2021-07-26 18:19:00|514.89|508.89|514.99|508.99|514.99|508.99|514.89|508.89|0
1627323550000|2021-07-26 18:19:10|515.02|509.02|515.05|509.05|515.05|509.05|515.02|509.02|0
1627323560000|2021-07-26 18:19:20|515.09|509.09|515.09|509.09|515.11|509.11|515.09|509.09|0
1627323570000|2021-07-26 18:19:30|515.1|509.1|515.1|509.1|515.1|509.1|515.09|509.09|0
1627323580000|2021-07-26 18:19:40|515.11|509.11|515.09|509.09|515.11|509.11|515.09|509.09|0
1627323590000|2021-07-26 18:19:50|515.1|509.1|515.07|509.07|515.1|509.1|515.07|509.07|0
1627323600000|2021-07-26 18:20:00|515.08|509.08|514.98|508.98|515.08|509.08|514.96|508.96|0
1627323610000|2021-07-26 18:20:10|515|509|515.01|509.01|515.01|509.01|515|509|0
1627323630000|2021-07-26 18:20:30|515.15|509.15|515.14|509.14|515.15|509.15|515.14|509.14|0
1627323640000|2021-07-26 18:20:40|515.15|509.15|515.15|509.15|515.15|509.15|515.15|509.15|0
1627323660000|2021-07-26 18:21:00|515.17|509.17|515.18|509.18|515.18|509.18|515.17|509.17|0
1627323670000|2021-07-26 18:21:10|515.23|509.23|515.27|509.27|515.27|509.27|515.23|509.23|0
1627323680000|2021-07-26 18:21:20|515.25|509.25|515.29|509.29|515.29|509.29|515.25|509.25|0
1627323690000|2021-07-26 18:21:30|515.24|509.24|515.26|509.26|515.26|509.26|515.24|509.24|0
1627323700000|2021-07-26 18:21:40|515.27|509.27|515.27|509.27|515.27|509.27|515.27|509.27|0
1627323710000|2021-07-26 18:21:50|515.3|509.3|515.3|509.3|515.3|509.3|515.3|509.3|0
1627323720000|2021-07-26 18:22:00|515.32|509.32|515.36|509.36|515.36|509.36|515.32|509.32|0
1627323730000|2021-07-26 18:22:10|515.44|509.44|515.46|509.46|515.46|509.46|515.44|509.44|0
1627323740000|2021-07-26 18:22:20|515.48|509.48|515.47|509.47|515.48|509.48|515.46|509.46|0
1627323750000|2021-07-26 18:22:30|515.48|509.48|515.5|509.5|515.5|509.5|515.48|509.48|0
1627323760000|2021-07-26 18:22:40|515.52|509.52|515.52|509.52|515.52|509.52|515.52|509.52|0
1627323770000|2021-07-26 18:22:50|515.48|509.48|515.48|509.48|515.48|509.48|515.48|509.48|0
1627323790000|2021-07-26 18:23:10|515.49|509.49|515.54|509.54|515.56|509.56|515.49|509.49|0
1627323800000|2021-07-26 18:23:20|515.55|509.55|515.6|509.6|515.62|509.62|515.55|509.55|0
1627323810000|2021-07-26 18:23:30|515.62|509.62|515.62|509.62|515.62|509.62|515.62|509.62|0
1627323820000|2021-07-26 18:23:40|515.64|509.64|515.66|509.66|515.66|509.66|515.63|509.63|0
1627323840000|2021-07-26 18:24:00|515.65|509.65|515.72|509.72|515.72|509.72|515.65|509.65|0
1627323850000|2021-07-26 18:24:10|515.75|509.75|515.77|509.77|515.77|509.77|515.75|509.75|0
1627323860000|2021-07-26 18:24:20|515.74|509.74|515.7|509.7|515.74|509.74|515.68|509.68|0
1627323870000|2021-07-26 18:24:30|515.71|509.71|515.7|509.7|515.73|509.73|515.7|509.7|0
1627323910000|2021-07-26 18:25:10|515.68|509.68|515.7|509.7|515.7|509.7|515.68|509.68|0
1627323930000|2021-07-26 18:25:30|515.67|509.67|515.69|509.69|515.69|509.69|515.67|509.67|0
1627323960000|2021-07-26 18:26:00|515.72|509.72|515.75|509.75|515.75|509.75|515.7|509.7|0
1627323970000|2021-07-26 18:26:10|515.74|509.74|515.74|509.74|515.75|509.75|515.74|509.74|0
1627323980000|2021-07-26 18:26:20|515.73|509.73|515.72|509.72|515.74|509.74|515.72|509.72|0
1627323990000|2021-07-26 18:26:30|515.62|509.62|515.61|509.61|515.62|509.62|515.61|509.61|0
1627324000000|2021-07-26 18:26:40|515.59|509.59|515.59|509.59|515.59|509.59|515.59|509.59|0
1627324010000|2021-07-26 18:26:50|515.58|509.58|515.58|509.58|515.59|509.59|515.58|509.58|0
1627324020000|2021-07-26 18:27:00|515.59|509.59|515.6|509.6|515.6|509.6|515.59|509.59|0
1627324030000|2021-07-26 18:27:10|515.56|509.56|515.33|509.33|515.56|509.56|515.33|509.33|0
1627324040000|2021-07-26 18:27:20|515.32|509.32|515.32|509.32|515.32|509.32|515.32|509.32|0
1627324050000|2021-07-26 18:27:30|515.22|509.22|515.2|509.2|515.22|509.22|515.19|509.19|0
1627324060000|2021-07-26 18:27:40|515.18|509.18|515.21|509.21|515.22|509.22|515.18|509.18|0
1627324070000|2021-07-26 18:27:50|515.2|509.2|515.2|509.2|515.2|509.2|515.2|509.2|0
1627324080000|2021-07-26 18:28:00|515.23|509.23|515.38|509.38|515.38|509.38|515.19|509.19|0
1627324090000|2021-07-26 18:28:10|515.44|509.44|515.54|509.54|515.54|509.54|515.44|509.44|0
1627324100000|2021-07-26 18:28:20|515.52|509.52|515.47|509.47|515.52|509.52|515.47|509.47|0
1627324120000|2021-07-26 18:28:40|515.53|509.53|515.53|509.53|515.53|509.53|515.53|509.53|0
1627324130000|2021-07-26 18:28:50|515.54|509.54|515.55|509.55|515.55|509.55|515.54|509.54|0
1627324140000|2021-07-26 18:29:00|515.54|509.54|515.56|509.56|515.56|509.56|515.54|509.54|0
1627324160000|2021-07-26 18:29:20|515.61|509.61|515.62|509.62|515.62|509.62|515.61|509.61|0
1627324170000|2021-07-26 18:29:30|515.72|509.72|515.72|509.72|515.72|509.72|515.72|509.72|0
1627324180000|2021-07-26 18:29:40|515.69|509.69|515.69|509.69|515.69|509.69|515.69|509.69|0
1627324190000|2021-07-26 18:29:50|515.68|509.68|515.85|509.85|515.85|509.85|515.68|509.68|0
1627324200000|2021-07-26 18:30:00|515.84|509.84|515.82|509.82|515.85|509.85|515.82|509.82|0
1627324210000|2021-07-26 18:30:10|515.8|509.8|515.72|509.72|515.8|509.8|515.72|509.72|0
1627324230000|2021-07-26 18:30:30|515.7|509.7|515.67|509.67|515.7|509.7|515.67|509.67|0
1627324240000|2021-07-26 18:30:40|515.68|509.68|515.69|509.69|515.69|509.69|515.68|509.68|0
1627324250000|2021-07-26 18:30:50|515.74|509.74|515.69|509.69|515.74|509.74|515.69|509.69|0
1627324260000|2021-07-26 18:31:00|515.73|509.73|515.78|509.78|515.78|509.78|515.73|509.73|0
1627324270000|2021-07-26 18:31:10|515.84|509.84|515.84|509.84|515.84|509.84|515.84|509.84|0
1627324280000|2021-07-26 18:31:20|515.83|509.83|515.82|509.82|515.87|509.87|515.82|509.82|0
1627324290000|2021-07-26 18:31:30|515.79|509.79|515.79|509.79|515.79|509.79|515.79|509.79|0
1627324300000|2021-07-26 18:31:40|515.8|509.8|515.79|509.79|515.81|509.81|515.79|509.79|0
1627324310000|2021-07-26 18:31:50|515.87|509.87|515.99|509.99|516.05|510.05|515.87|509.87|0
1627324320000|2021-07-26 18:32:00|515.98|509.98|516|510|516|510|515.98|509.98|0
1627324330000|2021-07-26 18:32:10|516.06|510.06|516.15|510.15|516.15|510.15|516.06|510.06|0
1627324340000|2021-07-26 18:32:20|516.12|510.12|516.11|510.11|516.12|510.12|516.07|510.07|0
1627324350000|2021-07-26 18:32:30|516.09|510.09|516.09|510.09|516.09|510.09|516.08|510.08|0
1627324360000|2021-07-26 18:32:40|516.11|510.11|516.08|510.08|516.11|510.11|516.08|510.08|0
1627324370000|2021-07-26 18:32:50|516.07|510.07|516.06|510.06|516.08|510.08|516.06|510.06|0
1627324380000|2021-07-26 18:33:00|516.07|510.07|516.05|510.05|516.07|510.07|515.89|509.89|0
1627324390000|2021-07-26 18:33:10|516.1|510.1|516.09|510.09|516.1|510.1|516.09|510.09|0
1627324410000|2021-07-26 18:33:30|516.14|510.14|516.21|510.21|516.21|510.21|516.14|510.14|0
1627324420000|2021-07-26 18:33:40|516.22|510.22|516.21|510.21|516.22|510.22|516.21|510.21|0
1627324430000|2021-07-26 18:33:50|516.2|510.2|516.2|510.2|516.2|510.2|516.2|510.2|0
1627324440000|2021-07-26 18:34:00|516.21|510.21|516.21|510.21|516.21|510.21|516.21|510.21|0
1627324460000|2021-07-26 18:34:20|516.23|510.23|516.17|510.17|516.23|510.23|516.17|510.17|0
1627324470000|2021-07-26 18:34:30|516.14|510.14|516.17|510.17|516.19|510.19|516.14|510.14|0
1627324480000|2021-07-26 18:34:40|516.16|510.16|516.16|510.16|516.16|510.16|516.16|510.16|0
1627324490000|2021-07-26 18:34:50|516.12|510.12|516.12|510.12|516.12|510.12|516.12|510.12|0
1627324500000|2021-07-26 18:35:00|516.08|510.08|516.08|510.08|516.08|510.08|516.08|510.08|0
1627324510000|2021-07-26 18:35:10|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1627324520000|2021-07-26 18:35:20|516.05|510.05|515.99|509.99|516.05|510.05|515.99|509.99|0
1627324530000|2021-07-26 18:35:30|516.05|510.05|516.03|510.03|516.05|510.05|516.03|510.03|0
1627324540000|2021-07-26 18:35:40|516.04|510.04|516.04|510.04|516.04|510.04|516.03|510.03|0
1627324550000|2021-07-26 18:35:50|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1627324560000|2021-07-26 18:36:00|516.09|510.09|516.07|510.07|516.12|510.12|516.06|510.06|0
1627324570000|2021-07-26 18:36:10|516.08|510.08|516.11|510.11|516.11|510.11|516.08|510.08|0
1627324580000|2021-07-26 18:36:20|516.09|510.09|516.09|510.09|516.09|510.09|516.09|510.09|0
1627324590000|2021-07-26 18:36:30|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1627324600000|2021-07-26 18:36:40|516.09|510.09|516.11|510.11|516.11|510.11|516.09|510.09|0
1627324620000|2021-07-26 18:37:00|516.16|510.16|516.17|510.17|516.18|510.18|516.16|510.16|0
1627324630000|2021-07-26 18:37:10|516.12|510.12|516.16|510.16|516.16|510.16|516.12|510.12|0
1627324640000|2021-07-26 18:37:20|516.15|510.15|516.12|510.12|516.15|510.15|516.12|510.12|0
1627324650000|2021-07-26 18:37:30|516.11|510.11|516.09|510.09|516.11|510.11|516.09|510.09|0
1627324660000|2021-07-26 18:37:40|516.07|510.07|516.07|510.07|516.07|510.07|516.07|510.07|0
1627324700000|2021-07-26 18:38:20|516.04|510.04|516.03|510.03|516.04|510.04|516.03|510.03|0
1627324710000|2021-07-26 18:38:30|516.01|510.01|516.01|510.01|516.01|510.01|516.01|510.01|0
1627324720000|2021-07-26 18:38:40|515.99|509.99|515.99|509.99|515.99|509.99|515.99|509.99|0
1627324730000|2021-07-26 18:38:50|516.01|510.01|516.06|510.06|516.06|510.06|516.01|510.01|0
1627324740000|2021-07-26 18:39:00|516.11|510.11|516.12|510.12|516.12|510.12|516.11|510.11|0
1627324750000|2021-07-26 18:39:10|516.11|510.11|516.17|510.17|516.17|510.17|516.11|510.11|0
1627324760000|2021-07-26 18:39:20|516.19|510.19|516.24|510.24|516.24|510.24|516.19|510.19|0
1627324770000|2021-07-26 18:39:30|516.3|510.3|516.34|510.34|516.34|510.34|516.3|510.3|0
1627324800000|2021-07-26 18:40:00|516.31|510.31|516.31|510.31|516.31|510.31|516.31|510.31|0
1627324810000|2021-07-26 18:40:10|516.34|510.34|516.28|510.28|516.34|510.34|516.28|510.28|0
1627324820000|2021-07-26 18:40:20|516.26|510.26|516.25|510.25|516.26|510.26|516.25|510.25|0
1627324840000|2021-07-26 18:40:40|516.37|510.37|516.37|510.37|516.37|510.37|516.37|510.37|0
1627324860000|2021-07-26 18:41:00|516.34|510.34|516.4|510.4|516.45|510.45|516.34|510.34|0
1627324870000|2021-07-26 18:41:10|516.38|510.38|516.35|510.35|516.38|510.38|516.35|510.35|0
1627324880000|2021-07-26 18:41:20|516.31|510.31|516.31|510.31|516.31|510.31|516.31|510.31|0
1627324890000|2021-07-26 18:41:30|516.29|510.29|516.29|510.29|516.29|510.29|516.29|510.29|0
1627324920000|2021-07-26 18:42:00|516.25|510.25|516.22|510.22|516.25|510.25|516.22|510.22|0
1627324930000|2021-07-26 18:42:10|516.25|510.25|516.36|510.36|516.36|510.36|516.23|510.23|0
1627324960000|2021-07-26 18:42:40|516.37|510.37|516.37|510.37|516.37|510.37|516.37|510.37|0
1627324970000|2021-07-26 18:42:50|516.36|510.36|516.36|510.36|516.36|510.36|516.36|510.36|0
1627324980000|2021-07-26 18:43:00|516.38|510.38|516.38|510.38|516.38|510.38|516.38|510.38|0
1627324990000|2021-07-26 18:43:10|516.35|510.35|516.35|510.35|516.35|510.35|516.35|510.35|0
1627325050000|2021-07-26 18:44:10|516.38|510.38|516.38|510.38|516.38|510.38|516.38|510.38|0
1627325090000|2021-07-26 18:44:50|516.35|510.35|516.35|510.35|516.35|510.35|516.35|510.35|0
1627325100000|2021-07-26 18:45:00|516.32|510.32|516.5|510.5|516.5|510.5|516.31|510.31|0
1627325110000|2021-07-26 18:45:10|516.56|510.56|516.55|510.55|516.56|510.56|516.55|510.55|0
1627325120000|2021-07-26 18:45:20|516.56|510.56|516.56|510.56|516.56|510.56|516.56|510.56|0
1627325130000|2021-07-26 18:45:30|516.59|510.59|516.65|510.65|516.65|510.65|516.59|510.59|0
1627325140000|2021-07-26 18:45:40|516.68|510.68|516.66|510.66|516.72|510.72|516.66|510.66|0
1627325150000|2021-07-26 18:45:50|516.65|510.65|516.64|510.64|516.68|510.68|516.64|510.64|0
1627325160000|2021-07-26 18:46:00|516.65|510.65|516.59|510.59|516.65|510.65|516.59|510.59|0
1627325170000|2021-07-26 18:46:10|516.61|510.61|516.57|510.57|516.61|510.61|516.57|510.57|0
1627325180000|2021-07-26 18:46:20|516.59|510.59|516.54|510.54|516.59|510.59|516.54|510.54|0
1627325190000|2021-07-26 18:46:30|516.56|510.56|516.55|510.55|516.56|510.56|516.54|510.54|0
1627325200000|2021-07-26 18:46:40|516.54|510.54|516.56|510.56|516.56|510.56|516.54|510.54|0
1627325210000|2021-07-26 18:46:50|516.55|510.55|516.55|510.55|516.55|510.55|516.55|510.55|0
1627325220000|2021-07-26 18:47:00|516.56|510.56|516.61|510.61|516.61|510.61|516.56|510.56|0
1627325230000|2021-07-26 18:47:10|516.64|510.64|516.63|510.63|516.65|510.65|516.63|510.63|0
1627325240000|2021-07-26 18:47:20|516.68|510.68|516.7|510.7|516.7|510.7|516.68|510.68|0
1627325250000|2021-07-26 18:47:30|516.64|510.64|516.71|510.71|516.71|510.71|516.64|510.64|0
1627325270000|2021-07-26 18:47:50|516.73|510.73|516.73|510.73|516.73|510.73|516.73|510.73|0
1627325280000|2021-07-26 18:48:00|516.58|510.58|516.55|510.55|516.58|510.58|516.55|510.55|0
1627325290000|2021-07-26 18:48:10|516.53|510.53|516.51|510.51|516.54|510.54|516.51|510.51|0
1627325300000|2021-07-26 18:48:20|516.5|510.5|516.51|510.51|516.51|510.51|516.5|510.5|0
1627325310000|2021-07-26 18:48:30|516.55|510.55|516.55|510.55|516.55|510.55|516.55|510.55|0
1627325330000|2021-07-26 18:48:50|516.54|510.54|516.54|510.54|516.54|510.54|516.53|510.53|0
1627325340000|2021-07-26 18:49:00|516.64|510.64|516.68|510.68|516.68|510.68|516.62|510.62|0
1627325350000|2021-07-26 18:49:10|516.58|510.58|516.58|510.58|516.58|510.58|516.58|510.58|0
1627325360000|2021-07-26 18:49:20|516.57|510.57|516.48|510.48|516.57|510.57|516.48|510.48|0
1627325370000|2021-07-26 18:49:30|516.54|510.54|516.54|510.54|516.54|510.54|516.53|510.53|0
1627325380000|2021-07-26 18:49:40|516.53|510.53|516.56|510.56|516.56|510.56|516.53|510.53|0
1627325390000|2021-07-26 18:49:50|516.55|510.55|516.56|510.56|516.56|510.56|516.55|510.55|0
1627325400000|2021-07-26 18:50:00|516.54|510.54|516.49|510.49|516.54|510.54|516.48|510.48|0
1627325410000|2021-07-26 18:50:10|516.48|510.48|516.47|510.47|516.49|510.49|516.46|510.46|0
1627325420000|2021-07-26 18:50:20|516.45|510.45|516.46|510.46|516.46|510.46|516.45|510.45|0
1627325430000|2021-07-26 18:50:30|516.47|510.47|516.47|510.47|516.47|510.47|516.47|510.47|0
1627325460000|2021-07-26 18:51:00|516.48|510.48|516.48|510.48|516.48|510.48|516.47|510.47|0
1627325470000|2021-07-26 18:51:10|516.47|510.47|516.42|510.42|516.48|510.48|516.4|510.4|0
1627325490000|2021-07-26 18:51:30|516.44|510.44|516.44|510.44|516.44|510.44|516.44|510.44|0
1627325500000|2021-07-26 18:51:40|516.35|510.35|516.3|510.3|516.35|510.35|516.3|510.3|0
1627325510000|2021-07-26 18:51:50|516.31|510.31|516.34|510.34|516.34|510.34|516.3|510.3|0
1627325520000|2021-07-26 18:52:00|516.33|510.33|516.34|510.34|516.36|510.36|516.33|510.33|0
1627325530000|2021-07-26 18:52:10|516.33|510.33|516.35|510.35|516.35|510.35|516.33|510.33|0
1627325540000|2021-07-26 18:52:20|516.34|510.34|516.34|510.34|516.35|510.35|516.34|510.34|0
1627325550000|2021-07-26 18:52:30|516.31|510.31|516.29|510.29|516.32|510.32|516.29|510.29|0
1627325560000|2021-07-26 18:52:40|516.38|510.38|516.36|510.36|516.38|510.38|516.36|510.36|0
1627325580000|2021-07-26 18:53:00|516.37|510.37|516.37|510.37|516.37|510.37|516.37|510.37|0
1627325590000|2021-07-26 18:53:10|516.36|510.36|516.11|510.11|516.37|510.37|516.11|510.11|0
1627325610000|2021-07-26 18:53:30|516.08|510.08|515.91|509.91|516.09|510.09|515.91|509.91|0
1627325620000|2021-07-26 18:53:40|515.9|509.9|515.89|509.89|515.91|509.91|515.89|509.89|0
1627325630000|2021-07-26 18:53:50|515.87|509.87|515.82|509.82|515.87|509.87|515.82|509.82|0
1627325640000|2021-07-26 18:54:00|515.73|509.73|515.76|509.76|515.76|509.76|515.73|509.73|0
1627325650000|2021-07-26 18:54:10|515.83|509.83|515.92|509.92|515.92|509.92|515.83|509.83|0
1627325660000|2021-07-26 18:54:20|515.91|509.91|515.92|509.92|515.92|509.92|515.91|509.91|0
1627325670000|2021-07-26 18:54:30|515.91|509.91|515.95|509.95|515.96|509.96|515.91|509.91|0
1627325690000|2021-07-26 18:54:50|515.96|509.96|515.96|509.96|515.96|509.96|515.96|509.96|0
1627325710000|2021-07-26 18:55:10|515.98|509.98|515.97|509.97|515.99|509.99|515.97|509.97|0
1627325720000|2021-07-26 18:55:20|515.96|509.96|515.96|509.96|515.96|509.96|515.95|509.95|0
1627325730000|2021-07-26 18:55:30|515.98|509.98|515.93|509.93|515.98|509.98|515.93|509.93|0
1627325740000|2021-07-26 18:55:40|515.96|509.96|515.98|509.98|515.98|509.98|515.96|509.96|0
1627325750000|2021-07-26 18:55:50|515.97|509.97|515.98|509.98|515.98|509.98|515.97|509.97|0
1627325760000|2021-07-26 18:56:00|515.99|509.99|515.98|509.98|516|510|515.98|509.98|0
1627325770000|2021-07-26 18:56:10|516|510|515.97|509.97|516|510|515.97|509.97|0
1627325780000|2021-07-26 18:56:20|515.98|509.98|515.97|509.97|515.98|509.98|515.97|509.97|0
1627325790000|2021-07-26 18:56:30|515.98|509.98|516.08|510.08|516.08|510.08|515.98|509.98|0
1627325800000|2021-07-26 18:56:40|516.07|510.07|516.07|510.07|516.07|510.07|516.07|510.07|0
1627325810000|2021-07-26 18:56:50|515.97|509.97|515.93|509.93|515.97|509.97|515.92|509.92|0
1627325820000|2021-07-26 18:57:00|515.91|509.91|516.02|510.02|516.02|510.02|515.91|509.91|0
1627325830000|2021-07-26 18:57:10|516.03|510.03|516.03|510.03|516.03|510.03|516.02|510.02|0
1627325840000|2021-07-26 18:57:20|516.02|510.02|516.08|510.08|516.08|510.08|516.02|510.02|0
1627325850000|2021-07-26 18:57:30|516.07|510.07|516.07|510.07|516.07|510.07|516.07|510.07|0
1627325860000|2021-07-26 18:57:40|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1627325870000|2021-07-26 18:57:50|516.07|510.07|515.98|509.98|516.07|510.07|515.98|509.98|0
1627325880000|2021-07-26 18:58:00|516.09|510.09|516.09|510.09|516.09|510.09|516.09|510.09|0
1627325890000|2021-07-26 18:58:10|516.11|510.11|516.16|510.16|516.16|510.16|516.11|510.11|0
1627325900000|2021-07-26 18:58:20|516.2|510.2|516.06|510.06|516.2|510.2|516.06|510.06|0
1627325910000|2021-07-26 18:58:30|516.07|510.07|516|510|516.1|510.1|516|510|0
1627325920000|2021-07-26 18:58:40|515.93|509.93|516.14|510.14|516.14|510.14|515.93|509.93|0
1627325930000|2021-07-26 18:58:50|516.13|510.13|516.15|510.15|516.15|510.15|516.13|510.13|0
1627325940000|2021-07-26 18:59:00|516.16|510.16|515.99|509.99|516.19|510.19|515.99|509.99|0
1627325950000|2021-07-26 18:59:10|515.98|509.98|515.91|509.91|515.98|509.98|515.91|509.91|0
1627325960000|2021-07-26 18:59:20|515.92|509.92|515.9|509.9|515.92|509.92|515.9|509.9|0
1627325970000|2021-07-26 18:59:30|515.91|509.91|515.68|509.68|515.91|509.91|515.66|509.66|0
1627325980000|2021-07-26 18:59:40|515.69|509.69|515.67|509.67|515.69|509.69|515.66|509.66|0
1627325990000|2021-07-26 18:59:50|515.68|509.68|515.7|509.7|515.7|509.7|515.68|509.68|0
1627326000000|2021-07-26 19:00:00|515.68|509.68|515.64|509.64|515.68|509.68|515.64|509.64|0
1627326010000|2021-07-26 19:00:10|515.67|509.67|515.59|509.59|515.67|509.67|515.56|509.56|0
1627326020000|2021-07-26 19:00:20|515.6|509.6|515.69|509.69|515.7|509.7|515.6|509.6|0
1627326030000|2021-07-26 19:00:30|515.71|509.71|515.78|509.78|515.78|509.78|515.71|509.71|0
1627326040000|2021-07-26 19:00:40|515.77|509.77|515.67|509.67|515.77|509.77|515.67|509.67|0
1627326050000|2021-07-26 19:00:50|515.68|509.68|515.68|509.68|515.68|509.68|515.68|509.68|0
1627326060000|2021-07-26 19:01:00|515.67|509.67|515.95|509.95|515.95|509.95|515.67|509.67|0
1627326070000|2021-07-26 19:01:10|515.96|509.96|515.95|509.95|515.97|509.97|515.95|509.95|0
1627326080000|2021-07-26 19:01:20|515.94|509.94|515.94|509.94|515.94|509.94|515.94|509.94|0
1627326090000|2021-07-26 19:01:30|516|510|516|510|516|510|516|510|0
1627326110000|2021-07-26 19:01:50|515.99|509.99|515.99|509.99|516|510|515.99|509.99|0
1627326120000|2021-07-26 19:02:00|515.98|509.98|515.96|509.96|515.98|509.98|515.96|509.96|0
1627326130000|2021-07-26 19:02:10|515.97|509.97|515.96|509.96|515.97|509.97|515.96|509.96|0
1627326140000|2021-07-26 19:02:20|515.93|509.93|515.93|509.93|515.93|509.93|515.9|509.9|0
1627326150000|2021-07-26 19:02:30|515.92|509.92|515.92|509.92|515.92|509.92|515.92|509.92|0
1627326160000|2021-07-26 19:02:40|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1627326170000|2021-07-26 19:02:50|515.97|509.97|515.93|509.93|515.97|509.97|515.93|509.93|0
1627326180000|2021-07-26 19:03:00|515.94|509.94|516.13|510.13|516.14|510.14|515.94|509.94|0
1627326190000|2021-07-26 19:03:10|516.14|510.14|516.12|510.12|516.14|510.14|516.12|510.12|0
1627326200000|2021-07-26 19:03:20|516.13|510.13|516.12|510.12|516.13|510.13|516.12|510.12|0
1627326210000|2021-07-26 19:03:30|516.1|510.1|516.09|510.09|516.11|510.11|516.09|510.09|0
1627326220000|2021-07-26 19:03:40|516.08|510.08|516.09|510.09|516.09|510.09|516.08|510.08|0
1627326240000|2021-07-26 19:04:00|516.08|510.08|516.2|510.2|516.2|510.2|516.08|510.08|0
1627326250000|2021-07-26 19:04:10|516.23|510.23|516.26|510.26|516.26|510.26|516.23|510.23|0
1627326260000|2021-07-26 19:04:20|516.2|510.2|516.2|510.2|516.2|510.2|516.2|510.2|0
1627326270000|2021-07-26 19:04:30|516.5|510.5|516.51|510.51|516.51|510.51|516.5|510.5|0
1627326280000|2021-07-26 19:04:40|516.5|510.5|516.53|510.53|516.54|510.54|516.5|510.5|0
1627326290000|2021-07-26 19:04:50|516.52|510.52|516.58|510.58|516.58|510.58|516.52|510.52|0
1627326300000|2021-07-26 19:05:00|516.64|510.64|516.62|510.62|516.64|510.64|516.62|510.62|0
1627326310000|2021-07-26 19:05:10|516.61|510.61|516.64|510.64|516.64|510.64|516.61|510.61|0
1627326320000|2021-07-26 19:05:20|516.61|510.61|516.61|510.61|516.61|510.61|516.61|510.61|0
1627326330000|2021-07-26 19:05:30|516.66|510.66|516.6|510.6|516.66|510.66|516.6|510.6|0
1627326350000|2021-07-26 19:05:50|516.68|510.68|516.71|510.71|516.71|510.71|516.68|510.68|0
1627326360000|2021-07-26 19:06:00|516.74|510.74|516.79|510.79|516.79|510.79|516.74|510.74|0
1627326370000|2021-07-26 19:06:10|516.78|510.78|516.76|510.76|516.79|510.79|516.76|510.76|0
1627326400000|2021-07-26 19:06:40|516.74|510.74|516.89|510.89|516.89|510.89|516.74|510.74|0
1627326410000|2021-07-26 19:06:50|516.9|510.9|516.9|510.9|516.9|510.9|516.9|510.9|0
1627326420000|2021-07-26 19:07:00|516.84|510.84|516.84|510.84|516.84|510.84|516.84|510.84|0
1627326430000|2021-07-26 19:07:10|516.69|510.69|516.69|510.69|516.69|510.69|516.69|510.69|0
1627326440000|2021-07-26 19:07:20|516.68|510.68|516.7|510.7|516.7|510.7|516.68|510.68|0
1627326450000|2021-07-26 19:07:30|516.6|510.6|516.6|510.6|516.6|510.6|516.6|510.6|0
1627326490000|2021-07-26 19:08:10|516.69|510.69|516.84|510.84|516.84|510.84|516.69|510.69|0
1627326500000|2021-07-26 19:08:20|516.85|510.85|516.85|510.85|516.85|510.85|516.85|510.85|0
1627326510000|2021-07-26 19:08:30|516.87|510.87|516.86|510.86|516.87|510.87|516.86|510.86|0
1627326520000|2021-07-26 19:08:40|516.87|510.87|516.87|510.87|516.87|510.87|516.87|510.87|0
1627326550000|2021-07-26 19:09:10|516.86|510.86|516.87|510.87|516.87|510.87|516.86|510.86|0
1627326560000|2021-07-26 19:09:20|516.86|510.86|516.79|510.79|516.86|510.86|516.79|510.79|0
1627326570000|2021-07-26 19:09:30|516.78|510.78|516.66|510.66|516.79|510.79|516.66|510.66|0
1627326580000|2021-07-26 19:09:40|516.67|510.67|516.65|510.65|516.67|510.67|516.65|510.65|0
1627326590000|2021-07-26 19:09:50|516.64|510.64|516.64|510.64|516.64|510.64|516.64|510.64|0
1627326600000|2021-07-26 19:10:00|516.65|510.65|516.63|510.63|516.65|510.65|516.63|510.63|0
1627326610000|2021-07-26 19:10:10|516.66|510.66|516.66|510.66|516.66|510.66|516.66|510.66|0
1627326620000|2021-07-26 19:10:20|516.76|510.76|516.76|510.76|516.76|510.76|516.76|510.76|0
1627326630000|2021-07-26 19:10:30|516.81|510.81|516.81|510.81|516.81|510.81|516.81|510.81|0
1627326640000|2021-07-26 19:10:40|516.82|510.82|516.82|510.82|516.82|510.82|516.82|510.82|0
1627326650000|2021-07-26 19:10:50|516.76|510.76|516.75|510.75|516.76|510.76|516.75|510.75|0
1627326660000|2021-07-26 19:11:00|516.67|510.67|516.66|510.66|516.67|510.67|516.66|510.66|0
1627326680000|2021-07-26 19:11:20|516.4|510.4|516.36|510.36|516.4|510.4|516.36|510.36|0
1627326690000|2021-07-26 19:11:30|516.37|510.37|516.37|510.37|516.37|510.37|516.37|510.37|0
1627326700000|2021-07-26 19:11:40|516.34|510.34|516.34|510.34|516.34|510.34|516.34|510.34|0
1627326710000|2021-07-26 19:11:50|516.31|510.31|516.32|510.32|516.32|510.32|516.31|510.31|0
1627326720000|2021-07-26 19:12:00|516.27|510.27|516.31|510.31|516.31|510.31|516.27|510.27|0
1627326730000|2021-07-26 19:12:10|516.3|510.3|516.31|510.31|516.31|510.31|516.3|510.3|0
1627326740000|2021-07-26 19:12:20|516.3|510.3|516.55|510.55|516.55|510.55|516.3|510.3|0
1627326750000|2021-07-26 19:12:30|516.53|510.53|516.64|510.64|516.64|510.64|516.53|510.53|0
1627326760000|2021-07-26 19:12:40|516.63|510.63|516.64|510.64|516.64|510.64|516.63|510.63|0
1627326770000|2021-07-26 19:12:50|516.63|510.63|516.64|510.64|516.64|510.64|516.63|510.63|0
1627326780000|2021-07-26 19:13:00|516.61|510.61|516.61|510.61|516.61|510.61|516.61|510.61|0
1627326790000|2021-07-26 19:13:10|516.6|510.6|516.58|510.58|516.6|510.6|516.58|510.58|0
1627326800000|2021-07-26 19:13:20|516.6|510.6|516.59|510.59|516.6|510.6|516.59|510.59|0
1627326810000|2021-07-26 19:13:30|516.6|510.6|516.6|510.6|516.65|510.65|516.59|510.59|0
1627326820000|2021-07-26 19:13:40|516.59|510.59|516.63|510.63|516.63|510.63|516.59|510.59|0
1627326830000|2021-07-26 19:13:50|516.62|510.62|516.66|510.66|516.66|510.66|516.62|510.62|0
1627326840000|2021-07-26 19:14:00|516.65|510.65|516.75|510.75|516.75|510.75|516.65|510.65|0
1627326850000|2021-07-26 19:14:10|516.76|510.76|516.8|510.8|516.81|510.81|516.75|510.75|0
1627326860000|2021-07-26 19:14:20|516.83|510.83|516.82|510.82|516.83|510.83|516.82|510.82|0
1627326870000|2021-07-26 19:14:30|516.85|510.85|516.84|510.84|516.85|510.85|516.84|510.84|0
1627326880000|2021-07-26 19:14:40|516.99|510.99|516.99|510.99|517|511|516.98|510.98|0
1627326950000|2021-07-26 19:15:50|516.98|510.98|516.99|510.99|516.99|510.99|516.98|510.98|0
1627326970000|2021-07-26 19:16:10|517.05|511.05|517.05|511.05|517.05|511.05|517|511|0
1627326990000|2021-07-26 19:16:30|517.04|511.04|517.05|511.05|517.05|511.05|517.04|511.04|0
1627327000000|2021-07-26 19:16:40|517|511|517.01|511.01|517.01|511.01|517|511|0
1627327010000|2021-07-26 19:16:50|517.03|511.03|517.07|511.07|517.07|511.07|517.03|511.03|0
1627327020000|2021-07-26 19:17:00|517|511|517|511|517|511|517|511|0
1627327030000|2021-07-26 19:17:10|516.91|510.91|516.92|510.92|516.93|510.93|516.91|510.91|0
1627327040000|2021-07-26 19:17:20|516.93|510.93|517.05|511.05|517.08|511.08|516.93|510.93|0
1627327050000|2021-07-26 19:17:30|517.04|511.04|516.99|510.99|517.05|511.05|516.99|510.99|0
1627327070000|2021-07-26 19:17:50|516.94|510.94|516.94|510.94|516.94|510.94|516.93|510.93|0
1627327080000|2021-07-26 19:18:00|516.93|510.93|516.94|510.94|516.94|510.94|516.93|510.93|0
1627327090000|2021-07-26 19:18:10|516.96|510.96|516.96|510.96|516.96|510.96|516.96|510.96|0
1627327110000|2021-07-26 19:18:30|516.81|510.81|516.78|510.78|516.81|510.81|516.78|510.78|0
1627327120000|2021-07-26 19:18:40|516.8|510.8|516.8|510.8|516.8|510.8|516.79|510.79|0
1627327130000|2021-07-26 19:18:50|516.79|510.79|516.79|510.79|516.8|510.8|516.78|510.78|0
1627327140000|2021-07-26 19:19:00|516.78|510.78|516.78|510.78|516.78|510.78|516.78|510.78|0
1627327180000|2021-07-26 19:19:40|516.69|510.69|516.69|510.69|516.69|510.69|516.68|510.68|0
1627327190000|2021-07-26 19:19:50|516.63|510.63|516.64|510.64|516.64|510.64|516.63|510.63|0
1627327200000|2021-07-26 19:20:00|516.69|510.69|516.69|510.69|516.69|510.69|516.68|510.68|0
1627327210000|2021-07-26 19:20:10|516.68|510.68|516.69|510.69|516.69|510.69|516.68|510.68|0
1627327220000|2021-07-26 19:20:20|516.71|510.71|516.71|510.71|516.71|510.71|516.71|510.71|0
1627327230000|2021-07-26 19:20:30|516.72|510.72|516.67|510.67|516.72|510.72|516.55|510.55|0
1627327240000|2021-07-26 19:20:40|516.64|510.64|516.64|510.64|516.64|510.64|516.64|510.64|0
1627327250000|2021-07-26 19:20:50|516.65|510.65|516.65|510.65|516.65|510.65|516.65|510.65|0
1627327260000|2021-07-26 19:21:00|516.6|510.6|516.56|510.56|516.6|510.6|516.56|510.56|0
1627327280000|2021-07-26 19:21:20|516.55|510.55|516.56|510.56|516.56|510.56|516.55|510.55|0
1627327320000|2021-07-26 19:22:00|516.55|510.55|516.56|510.56|516.56|510.56|516.55|510.55|0
1627327330000|2021-07-26 19:22:10|516.55|510.55|516.55|510.55|516.55|510.55|516.55|510.55|0
1627327340000|2021-07-26 19:22:20|516.56|510.56|516.56|510.56|516.56|510.56|516.55|510.55|0
1627327350000|2021-07-26 19:22:30|516.58|510.58|516.58|510.58|516.58|510.58|516.58|510.58|0
1627327360000|2021-07-26 19:22:40|516.57|510.57|516.56|510.56|516.57|510.57|516.56|510.56|0
1627327370000|2021-07-26 19:22:50|516.63|510.63|516.68|510.68|516.68|510.68|516.63|510.63|0
1627327380000|2021-07-26 19:23:00|516.67|510.67|516.63|510.63|516.67|510.67|516.63|510.63|0
1627327400000|2021-07-26 19:23:20|516.6|510.6|516.44|510.44|516.6|510.6|516.44|510.44|0
1627327410000|2021-07-26 19:23:30|516.45|510.45|516.3|510.3|516.46|510.46|516.3|510.3|0
1627327430000|2021-07-26 19:23:50|516.31|510.31|516.29|510.29|516.31|510.31|516.29|510.29|0
1627327440000|2021-07-26 19:24:00|516.37|510.37|516.37|510.37|516.37|510.37|516.37|510.37|0
1627327460000|2021-07-26 19:24:20|516.33|510.33|516.33|510.33|516.33|510.33|516.33|510.33|0
1627327470000|2021-07-26 19:24:30|516.3|510.3|516.33|510.33|516.33|510.33|516.3|510.3|0
1627327490000|2021-07-26 19:24:50|516.34|510.34|516.28|510.28|516.34|510.34|516.28|510.28|0
1627327500000|2021-07-26 19:25:00|516.31|510.31|516.31|510.31|516.31|510.31|516.31|510.31|0
1627327510000|2021-07-26 19:25:10|516.33|510.33|516.33|510.33|516.33|510.33|516.33|510.33|0
1627327520000|2021-07-26 19:25:20|516.39|510.39|516.37|510.37|516.46|510.46|516.37|510.37|0
1627327530000|2021-07-26 19:25:30|516.38|510.38|516.39|510.39|516.41|510.41|516.38|510.38|0
1627327540000|2021-07-26 19:25:40|516.41|510.41|516.33|510.33|516.41|510.41|516.33|510.33|0
1627327550000|2021-07-26 19:25:50|516.3|510.3|516.3|510.3|516.3|510.3|516.3|510.3|0
1627327560000|2021-07-26 19:26:00|516.26|510.26|516.26|510.26|516.26|510.26|516.26|510.26|0
1627327570000|2021-07-26 19:26:10|516.27|510.27|516.3|510.3|516.3|510.3|516.24|510.24|0
1627327580000|2021-07-26 19:26:20|516.31|510.31|516.54|510.54|516.54|510.54|516.3|510.3|0
1627327590000|2021-07-26 19:26:30|516.52|510.52|516.51|510.51|516.52|510.52|516.51|510.51|0
1627327600000|2021-07-26 19:26:40|516.5|510.5|516.5|510.5|516.5|510.5|516.5|510.5|0
1627327610000|2021-07-26 19:26:50|516.51|510.51|516.54|510.54|516.54|510.54|516.51|510.51|0
1627327630000|2021-07-26 19:27:10|516.55|510.55|516.34|510.34|516.55|510.55|516.34|510.34|0
1627327640000|2021-07-26 19:27:20|516.29|510.29|516.34|510.34|516.34|510.34|516.29|510.29|0
1627327650000|2021-07-26 19:27:30|516.35|510.35|516.36|510.36|516.36|510.36|516.35|510.35|0
1627327660000|2021-07-26 19:27:40|516.37|510.37|516.5|510.5|516.5|510.5|516.37|510.37|0
1627327670000|2021-07-26 19:27:50|516.48|510.48|516.42|510.42|516.48|510.48|516.42|510.42|0
1627327680000|2021-07-26 19:28:00|516.41|510.41|516.42|510.42|516.43|510.43|516.41|510.41|0
1627327690000|2021-07-26 19:28:10|516.47|510.47|516.47|510.47|516.49|510.49|516.47|510.47|0
1627327700000|2021-07-26 19:28:20|516.63|510.63|516.63|510.63|516.63|510.63|516.63|510.63|0
1627327720000|2021-07-26 19:28:40|516.65|510.65|516.63|510.63|516.65|510.65|516.63|510.63|0
1627327730000|2021-07-26 19:28:50|516.66|510.66|516.48|510.48|516.66|510.66|516.48|510.48|0
1627327740000|2021-07-26 19:29:00|516.51|510.51|516.4|510.4|516.51|510.51|516.4|510.4|0
1627327750000|2021-07-26 19:29:10|516.39|510.39|516.37|510.37|516.39|510.39|516.37|510.37|0
1627327760000|2021-07-26 19:29:20|516.39|510.39|516.4|510.4|516.4|510.4|516.39|510.39|0
1627327780000|2021-07-26 19:29:40|516.43|510.43|516.41|510.41|516.43|510.43|516.41|510.41|0
1627327790000|2021-07-26 19:29:50|516.38|510.38|516.36|510.36|516.38|510.38|516.36|510.36|0
1627327830000|2021-07-26 19:30:30|516.37|510.37|516.39|510.39|516.39|510.39|516.37|510.37|0
1627327840000|2021-07-26 19:30:40|516.48|510.48|516.48|510.48|516.48|510.48|516.48|510.48|0
1627327850000|2021-07-26 19:30:50|516.51|510.51|516.54|510.54|516.54|510.54|516.51|510.51|0
1627327860000|2021-07-26 19:31:00|516.56|510.56|516.52|510.52|516.56|510.56|516.52|510.52|0
1627327870000|2021-07-26 19:31:10|516.44|510.44|516.51|510.51|516.51|510.51|516.42|510.42|0
1627327880000|2021-07-26 19:31:20|516.53|510.53|516.65|510.65|516.65|510.65|516.53|510.53|0
1627327890000|2021-07-26 19:31:30|516.7|510.7|516.69|510.69|516.7|510.7|516.68|510.68|0
1627327910000|2021-07-26 19:31:50|516.74|510.74|516.74|510.74|516.74|510.74|516.74|510.74|0
1627327920000|2021-07-26 19:32:00|516.72|510.72|516.72|510.72|516.72|510.72|516.72|510.72|0
1627327950000|2021-07-26 19:32:30|516.71|510.71|516.76|510.76|516.76|510.76|516.7|510.7|0
1627327960000|2021-07-26 19:32:40|516.86|510.86|516.84|510.84|516.86|510.86|516.84|510.84|0
1627327970000|2021-07-26 19:32:50|516.85|510.85|516.83|510.83|516.85|510.85|516.83|510.83|0
1627327980000|2021-07-26 19:33:00|516.95|510.95|516.95|510.95|516.95|510.95|516.95|510.95|0
1627328000000|2021-07-26 19:33:20|516.89|510.89|516.91|510.91|516.92|510.92|516.89|510.89|0
1627328010000|2021-07-26 19:33:30|516.85|510.85|516.85|510.85|516.85|510.85|516.85|510.85|0
1627328020000|2021-07-26 19:33:40|516.8|510.8|516.77|510.77|516.8|510.8|516.77|510.77|0
1627328030000|2021-07-26 19:33:50|516.78|510.78|516.83|510.83|516.83|510.83|516.78|510.78|0
1627328040000|2021-07-26 19:34:00|516.87|510.87|516.91|510.91|516.91|510.91|516.87|510.87|0
1627328050000|2021-07-26 19:34:10|516.9|510.9|516.86|510.86|516.9|510.9|516.85|510.85|0
1627328060000|2021-07-26 19:34:20|516.8|510.8|516.78|510.78|516.8|510.8|516.78|510.78|0
1627328070000|2021-07-26 19:34:30|516.8|510.8|516.86|510.86|516.86|510.86|516.76|510.76|0
1627328080000|2021-07-26 19:34:40|516.85|510.85|516.87|510.87|516.88|510.88|516.85|510.85|0
1627328090000|2021-07-26 19:34:50|516.9|510.9|516.96|510.96|516.96|510.96|516.9|510.9|0
1627328100000|2021-07-26 19:35:00|517.01|511.01|517.09|511.09|517.09|511.09|517.01|511.01|0
1627328130000|2021-07-26 19:35:30|517.15|511.15|517.13|511.13|517.15|511.15|517.13|511.13|0
1627328150000|2021-07-26 19:35:50|516.98|510.98|516.98|510.98|516.98|510.98|516.98|510.98|0
1627328160000|2021-07-26 19:36:00|517|511|517.03|511.03|517.03|511.03|517|511|0
1627328170000|2021-07-26 19:36:10|517.06|511.06|517.07|511.07|517.08|511.08|517.06|511.06|0
1627328180000|2021-07-26 19:36:20|517.09|511.09|517.28|511.28|517.28|511.28|517.09|511.09|0
1627328200000|2021-07-26 19:36:40|517.29|511.29|517.46|511.46|517.46|511.46|517.29|511.29|0
1627328210000|2021-07-26 19:36:50|517.49|511.49|517.49|511.49|517.49|511.49|517.49|511.49|0
1627328220000|2021-07-26 19:37:00|517.5|511.5|517.54|511.54|517.54|511.54|517.5|511.5|0
1627328230000|2021-07-26 19:37:10|517.6|511.6|517.6|511.6|517.6|511.6|517.6|511.6|0
1627328240000|2021-07-26 19:37:20|517.64|511.64|517.7|511.7|517.7|511.7|517.64|511.64|0
1627328260000|2021-07-26 19:37:40|517.87|511.87|517.84|511.84|517.88|511.88|517.8|511.8|0
1627328270000|2021-07-26 19:37:50|517.87|511.87|517.81|511.81|517.9|511.9|517.81|511.81|0
1627328280000|2021-07-26 19:38:00|517.73|511.73|517.73|511.73|517.73|511.73|517.73|511.73|0
1627328290000|2021-07-26 19:38:10|517.76|511.76|517.6|511.6|517.76|511.76|517.6|511.6|0
1627328300000|2021-07-26 19:38:20|517.61|511.61|517.58|511.58|517.61|511.61|517.56|511.56|0
1627328310000|2021-07-26 19:38:30|517.64|511.64|517.67|511.67|517.67|511.67|517.63|511.63|0
1627328320000|2021-07-26 19:38:40|517.61|511.61|517.61|511.61|517.61|511.61|517.61|511.61|0
1627328330000|2021-07-26 19:38:50|517.57|511.57|517.57|511.57|517.57|511.57|517.57|511.57|0
1627328340000|2021-07-26 19:39:00|517.61|511.61|517.61|511.61|517.61|511.61|517.61|511.61|0
1627328350000|2021-07-26 19:39:10|517.62|511.62|517.62|511.62|517.62|511.62|517.62|511.62|0
1627328360000|2021-07-26 19:39:20|517.64|511.64|517.83|511.83|517.86|511.86|517.64|511.64|0
1627328370000|2021-07-26 19:39:30|517.9|511.9|517.97|511.97|517.98|511.98|517.9|511.9|0
1627328380000|2021-07-26 19:39:40|517.99|511.99|517.99|511.99|517.99|511.99|517.99|511.99|0
1627328390000|2021-07-26 19:39:50|518.01|512.01|517.99|511.99|518.01|512.01|517.99|511.99|0
1627328400000|2021-07-26 19:40:00|517.97|511.97|517.87|511.87|517.97|511.97|517.87|511.87|0
1627328410000|2021-07-26 19:40:10|517.85|511.85|517.86|511.86|517.86|511.86|517.85|511.85|0
1627328420000|2021-07-26 19:40:20|517.87|511.87|517.86|511.86|517.87|511.87|517.86|511.86|0
1627328430000|2021-07-26 19:40:30|517.87|511.87|517.86|511.86|517.87|511.87|517.86|511.86|0
1627328440000|2021-07-26 19:40:40|517.91|511.91|517.91|511.91|517.93|511.93|517.91|511.91|0
1627328450000|2021-07-26 19:40:50|517.97|511.97|518.02|512.02|518.02|512.02|517.97|511.97|0
1627328460000|2021-07-26 19:41:00|518.01|512.01|517.94|511.94|518.02|512.02|517.94|511.94|0
1627328470000|2021-07-26 19:41:10|517.96|511.96|517.89|511.89|517.96|511.96|517.89|511.89|0
1627328480000|2021-07-26 19:41:20|517.9|511.9|517.79|511.79|517.9|511.9|517.79|511.79|0
1627328490000|2021-07-26 19:41:30|517.81|511.81|517.85|511.85|517.85|511.85|517.81|511.81|0
1627328500000|2021-07-26 19:41:40|517.99|511.99|518.27|512.27|518.3|512.3|517.99|511.99|0
1627328510000|2021-07-26 19:41:50|518.23|512.23|518.27|512.27|518.29|512.29|518.22|512.22|0
1627328520000|2021-07-26 19:42:00|518.31|512.31|518.28|512.28|518.31|512.31|518.27|512.27|0
1627328530000|2021-07-26 19:42:10|518.29|512.29|518.28|512.28|518.29|512.29|518.28|512.28|0
1627328540000|2021-07-26 19:42:20|518.29|512.29|518.28|512.28|518.29|512.29|518.28|512.28|0
1627328550000|2021-07-26 19:42:30|518.29|512.29|518.34|512.34|518.34|512.34|518.28|512.28|0
1627328560000|2021-07-26 19:42:40|518.33|512.33|518.35|512.35|518.36|512.36|518.33|512.33|0
1627328570000|2021-07-26 19:42:50|518.34|512.34|518.34|512.34|518.35|512.35|518.34|512.34|0
1627328580000|2021-07-26 19:43:00|518.35|512.35|518.34|512.34|518.35|512.35|518.34|512.34|0
1627328590000|2021-07-26 19:43:10|518.35|512.35|518.35|512.35|518.35|512.35|518.34|512.34|0
1627328600000|2021-07-26 19:43:20|518.41|512.41|518.37|512.37|518.41|512.41|518.37|512.37|0
1627328610000|2021-07-26 19:43:30|518.35|512.35|518.47|512.47|518.47|512.47|518.35|512.35|0
1627328620000|2021-07-26 19:43:40|518.48|512.48|518.49|512.49|518.49|512.49|518.48|512.48|0
1627328630000|2021-07-26 19:43:50|518.48|512.48|518.56|512.56|518.58|512.58|518.48|512.48|0
1627328640000|2021-07-26 19:44:00|518.57|512.57|518.57|512.57|518.57|512.57|518.57|512.57|0
1627328650000|2021-07-26 19:44:10|518.51|512.51|518.51|512.51|518.51|512.51|518.51|512.51|0
1627328660000|2021-07-26 19:44:20|518.53|512.53|518.52|512.52|518.53|512.53|518.49|512.49|0
1627328670000|2021-07-26 19:44:30|518.51|512.51|518.52|512.52|518.52|512.52|518.5|512.5|0
1627328680000|2021-07-26 19:44:40|518.44|512.44|518.46|512.46|518.47|512.47|518.44|512.44|0
1627328700000|2021-07-26 19:45:00|518.47|512.47|518.49|512.49|518.49|512.49|518.47|512.47|0
1627328710000|2021-07-26 19:45:10|518.5|512.5|518.5|512.5|518.5|512.5|518.5|512.5|0
1627328730000|2021-07-26 19:45:30|518.51|512.51|518.47|512.47|518.51|512.51|518.47|512.47|0
1627328740000|2021-07-26 19:45:40|518.33|512.33|518.33|512.33|518.33|512.33|518.33|512.33|0
1627328750000|2021-07-26 19:45:50|518.32|512.32|518.34|512.34|518.34|512.34|518.32|512.32|0
1627328760000|2021-07-26 19:46:00|518.36|512.36|518.36|512.36|518.36|512.36|518.36|512.36|0
1627328770000|2021-07-26 19:46:10|518.37|512.37|518.48|512.48|518.48|512.48|518.36|512.36|0
1627328790000|2021-07-26 19:46:30|518.5|512.5|518.5|512.5|518.52|512.52|518.5|512.5|0
1627328800000|2021-07-26 19:46:40|518.51|512.51|518.51|512.51|518.51|512.51|518.51|512.51|0
1627328810000|2021-07-26 19:46:50|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1627328820000|2021-07-26 19:47:00|518.47|512.47|518.47|512.47|518.47|512.47|518.47|512.47|0
1627328830000|2021-07-26 19:47:10|518.55|512.55|518.6|512.6|518.6|512.6|518.55|512.55|0
1627328840000|2021-07-26 19:47:20|518.57|512.57|518.47|512.47|518.57|512.57|518.43|512.43|0
1627328860000|2021-07-26 19:47:40|518.49|512.49|518.53|512.53|518.53|512.53|518.49|512.49|0
1627328870000|2021-07-26 19:47:50|518.57|512.57|518.57|512.57|518.57|512.57|518.57|512.57|0
1627328880000|2021-07-26 19:48:00|518.56|512.56|518.55|512.55|518.56|512.56|518.55|512.55|0
1627328890000|2021-07-26 19:48:10|518.58|512.58|518.58|512.58|518.58|512.58|518.58|512.58|0
1627328900000|2021-07-26 19:48:20|518.54|512.54|518.54|512.54|518.54|512.54|518.54|512.54|0
1627328910000|2021-07-26 19:48:30|518.51|512.51|518.48|512.48|518.51|512.51|518.48|512.48|0
1627328920000|2021-07-26 19:48:40|518.49|512.49|518.5|512.5|518.5|512.5|518.49|512.49|0
1627328930000|2021-07-26 19:48:50|518.51|512.51|518.5|512.5|518.51|512.51|518.5|512.5|0
1627328940000|2021-07-26 19:49:00|518.51|512.51|518.55|512.55|518.55|512.55|518.5|512.5|0
1627328950000|2021-07-26 19:49:10|518.54|512.54|518.39|512.39|518.56|512.56|518.39|512.39|0
1627328960000|2021-07-26 19:49:20|518.36|512.36|518.43|512.43|518.44|512.44|518.36|512.36|0
1627328970000|2021-07-26 19:49:30|518.42|512.42|518.42|512.42|518.43|512.43|518.42|512.42|0
1627328980000|2021-07-26 19:49:40|518.39|512.39|518.39|512.39|518.39|512.39|518.39|512.39|0
1627329000000|2021-07-26 19:50:00|518.4|512.4|518.38|512.38|518.4|512.4|518.37|512.37|0
1627329010000|2021-07-26 19:50:10|518.43|512.43|518.55|512.55|518.66|512.66|518.4|512.4|0
1627329020000|2021-07-26 19:50:20|518.51|512.51|518.47|512.47|518.53|512.53|518.36|512.36|0
1627329030000|2021-07-26 19:50:30|518.49|512.49|518.59|512.59|518.59|512.59|518.49|512.49|0
1627329040000|2021-07-26 19:50:40|518.61|512.61|518.56|512.56|518.65|512.65|518.51|512.51|0
1627329050000|2021-07-26 19:50:50|518.53|512.53|518.53|512.53|518.54|512.54|518.48|512.48|0
1627329060000|2021-07-26 19:51:00|518.54|512.54|518.53|512.53|518.54|512.54|518.53|512.53|0
1627329070000|2021-07-26 19:51:10|518.57|512.57|518.61|512.61|518.61|512.61|518.56|512.56|0
1627329080000|2021-07-26 19:51:20|518.6|512.6|518.6|512.6|518.6|512.6|518.6|512.6|0
1627329090000|2021-07-26 19:51:30|518.76|512.76|518.84|512.84|518.84|512.84|518.76|512.76|0
1627329100000|2021-07-26 19:51:40|518.89|512.89|519.15|513.15|519.15|513.15|518.89|512.89|0
1627329110000|2021-07-26 19:51:50|519.11|513.11|519.08|513.08|519.12|513.12|519.04|513.04|0
1627329120000|2021-07-26 19:52:00|518.9|512.9|518.9|512.9|518.9|512.9|518.88|512.88|0
1627329130000|2021-07-26 19:52:10|518.91|512.91|518.88|512.88|518.91|512.91|518.88|512.88|0
1627329140000|2021-07-26 19:52:20|518.83|512.83|518.86|512.86|518.86|512.86|518.83|512.83|0
1627329150000|2021-07-26 19:52:30|518.83|512.83|518.83|512.83|518.83|512.83|518.83|512.83|0
1627329160000|2021-07-26 19:52:40|518.73|512.73|518.75|512.75|518.83|512.83|518.72|512.72|0
1627329170000|2021-07-26 19:52:50|518.77|512.77|518.75|512.75|518.78|512.78|518.72|512.72|0
1627329180000|2021-07-26 19:53:00|518.71|512.71|518.58|512.58|518.71|512.71|518.58|512.58|0
1627329190000|2021-07-26 19:53:10|518.61|512.61|518.63|512.63|518.63|512.63|518.61|512.61|0
1627329200000|2021-07-26 19:53:20|518.62|512.62|518.66|512.66|518.7|512.7|518.62|512.62|0
1627329210000|2021-07-26 19:53:30|518.65|512.65|518.65|512.65|518.65|512.65|518.63|512.63|0
1627329220000|2021-07-26 19:53:40|518.67|512.67|518.67|512.67|518.67|512.67|518.67|512.67|0
1627329230000|2021-07-26 19:53:50|518.66|512.66|518.64|512.64|518.67|512.67|518.64|512.64|0
1627329240000|2021-07-26 19:54:00|518.6|512.6|518.66|512.66|518.66|512.66|518.6|512.6|0
1627329250000|2021-07-26 19:54:10|518.67|512.67|518.76|512.76|518.76|512.76|518.64|512.64|0
1627329260000|2021-07-26 19:54:20|518.74|512.74|518.62|512.62|518.78|512.78|518.62|512.62|0
1627329270000|2021-07-26 19:54:30|518.68|512.68|518.87|512.87|518.87|512.87|518.68|512.68|0
1627329280000|2021-07-26 19:54:40|518.8|512.8|518.77|512.77|518.87|512.87|518.77|512.77|0
1627329290000|2021-07-26 19:54:50|518.79|512.79|518.77|512.77|518.79|512.79|518.77|512.77|0
1627329300000|2021-07-26 19:55:00|518.79|512.79|518.77|512.77|518.81|512.81|518.77|512.77|0
1627329310000|2021-07-26 19:55:10|518.8|512.8|518.78|512.78|518.8|512.8|518.76|512.76|0
1627329320000|2021-07-26 19:55:20|518.84|512.84|518.78|512.78|518.95|512.95|518.78|512.78|0
1627329330000|2021-07-26 19:55:30|518.76|512.76|518.77|512.77|518.77|512.77|518.75|512.75|0
1627329340000|2021-07-26 19:55:40|518.75|512.75|518.91|512.91|518.93|512.93|518.75|512.75|0
1627329350000|2021-07-26 19:55:50|518.9|512.9|519|513|519|513|518.9|512.9|0
1627329360000|2021-07-26 19:56:00|518.97|512.97|518.95|512.95|518.97|512.97|518.95|512.95|0
1627329370000|2021-07-26 19:56:10|518.99|512.99|518.95|512.95|518.99|512.99|518.95|512.95|0
1627329380000|2021-07-26 19:56:20|518.96|512.96|518.94|512.94|518.96|512.96|518.94|512.94|0
1627329390000|2021-07-26 19:56:30|518.96|512.96|518.96|512.96|518.96|512.96|518.93|512.93|0
1627329400000|2021-07-26 19:56:40|519.01|513.01|519.14|513.14|519.14|513.14|518.99|512.99|0
1627329410000|2021-07-26 19:56:50|519.11|513.11|519.43|513.43|519.43|513.43|519.06|513.06|0
1627329420000|2021-07-26 19:57:00|519.46|513.46|519.37|513.37|519.58|513.58|519.37|513.37|0
1627329430000|2021-07-26 19:57:10|519.35|513.35|519.2|513.2|519.35|513.35|519.2|513.2|0
1627329440000|2021-07-26 19:57:20|519.21|513.21|519.21|513.21|519.21|513.21|519.21|513.21|0
1627329460000|2021-07-26 19:57:40|519.26|513.26|519.26|513.26|519.26|513.26|519.26|513.26|0
1627329470000|2021-07-26 19:57:50|519.25|513.25|519.2|513.2|519.27|513.27|519.2|513.2|0
1627329480000|2021-07-26 19:58:00|519.23|513.23|519.41|513.41|519.41|513.41|519.12|513.12|0
1627329490000|2021-07-26 19:58:10|519.33|513.33|519.71|513.71|519.71|513.71|519.29|513.29|0
1627329500000|2021-07-26 19:58:20|519.7|513.7|519.73|513.73|519.73|513.73|519.47|513.47|0
1627329510000|2021-07-26 19:58:30|519.74|513.74|519.59|513.59|519.74|513.74|519.59|513.59|0
1627329520000|2021-07-26 19:58:40|519.58|513.58|519.57|513.57|519.63|513.63|519.57|513.57|0
1627329530000|2021-07-26 19:58:50|519.58|513.58|519.63|513.63|519.65|513.65|519.57|513.57|0
1627329540000|2021-07-26 19:59:00|519.65|513.65|519.64|513.64|519.68|513.68|519.58|513.58|0
1627329550000|2021-07-26 19:59:10|519.67|513.67|519.62|513.62|519.67|513.67|519.62|513.62|0
1627329560000|2021-07-26 19:59:20|519.63|513.63|519.48|513.48|519.65|513.65|519.42|513.42|0
1627329570000|2021-07-26 19:59:30|519.47|513.47|519.36|513.36|519.47|513.47|519.36|513.36|0
1627329580000|2021-07-26 19:59:40|519.38|513.38|519.53|513.53|519.57|513.57|519.38|513.38|0
1627329590000|2021-07-26 19:59:50|519.52|513.52|519.8|513.8|519.8|513.8|519.52|513.52|0
1627392790000|2021-07-27 13:33:10|516.11|510.11|515.64|509.64|516.11|510.11|515.58|509.58|0
1627392800000|2021-07-27 13:33:20|515.62|509.62|515.7|509.7|515.89|509.89|515.62|509.62|0
1627392810000|2021-07-27 13:33:30|515.68|509.68|515.09|509.09|515.68|509.68|515.09|509.09|0
1627392820000|2021-07-27 13:33:40|515.1|509.1|515.62|509.62|515.62|509.62|515.1|509.1|0
1627392830000|2021-07-27 13:33:50|515.78|509.78|516.04|510.04|516.04|510.04|515.78|509.78|0
1627392840000|2021-07-27 13:34:00|516.05|510.05|516.27|510.27|516.27|510.27|516.05|510.05|0
1627392850000|2021-07-27 13:34:10|516.29|510.29|516.64|510.64|516.64|510.64|516.28|510.28|0
1627392860000|2021-07-27 13:34:20|516.41|510.41|516.46|510.46|516.46|510.46|516.26|510.26|0
1627392870000|2021-07-27 13:34:30|516.47|510.47|516.48|510.48|516.55|510.55|516.43|510.43|0
1627392880000|2021-07-27 13:34:40|516.49|510.49|516.49|510.49|516.49|510.49|516.45|510.45|0
1627392890000|2021-07-27 13:34:50|516.54|510.54|516.49|510.49|516.57|510.57|516.49|510.49|0
1627392900000|2021-07-27 13:35:00|516.41|510.41|516.33|510.33|516.44|510.44|516.27|510.27|0
1627392910000|2021-07-27 13:35:10|516.43|510.43|516.45|510.45|516.55|510.55|516.35|510.35|0
1627392920000|2021-07-27 13:35:20|516.49|510.49|516.7|510.7|516.71|510.71|516.49|510.49|0
1627392930000|2021-07-27 13:35:30|516.78|510.78|516.79|510.79|516.79|510.79|516.74|510.74|0
1627392940000|2021-07-27 13:35:40|516.81|510.81|516.85|510.85|516.85|510.85|516.63|510.63|0
1627392950000|2021-07-27 13:35:50|516.93|510.93|517.34|511.34|517.37|511.37|516.92|510.92|0
1627392960000|2021-07-27 13:36:00|517.4|511.4|517.58|511.58|517.67|511.67|517.39|511.39|0
1627392970000|2021-07-27 13:36:10|517.67|511.67|517.6|511.6|517.69|511.69|517.54|511.54|0
1627392980000|2021-07-27 13:36:20|517.46|511.46|517.48|511.48|517.49|511.49|517.44|511.44|0
1627392990000|2021-07-27 13:36:30|517.45|511.45|517.2|511.2|517.45|511.45|517.2|511.2|0
1627393000000|2021-07-27 13:36:40|517.21|511.21|517.01|511.01|517.21|511.21|516.99|510.99|0
1627393010000|2021-07-27 13:36:50|517|511|516.47|510.47|517|511|516.45|510.45|0
1627393020000|2021-07-27 13:37:00|516.31|510.31|516.14|510.14|516.35|510.35|516.14|510.14|0
1627393030000|2021-07-27 13:37:10|515.85|509.85|515.3|509.3|515.85|509.85|515.27|509.27|0
1627393040000|2021-07-27 13:37:20|515.25|509.25|515.24|509.24|515.37|509.37|515.23|509.23|0
1627393050000|2021-07-27 13:37:30|515.25|509.25|515.26|509.26|515.35|509.35|515.25|509.25|0
1627393060000|2021-07-27 13:37:40|515.27|509.27|515.11|509.11|515.31|509.31|515.11|509.11|0
1627393070000|2021-07-27 13:37:50|515.12|509.12|514.75|508.75|515.12|509.12|514.74|508.74|0
1627393080000|2021-07-27 13:38:00|514.73|508.73|514.66|508.66|514.78|508.78|514.66|508.66|0
1627393090000|2021-07-27 13:38:10|514.53|508.53|514.3|508.3|514.53|508.53|514.21|508.21|0
1627393100000|2021-07-27 13:38:20|514.27|508.27|513.43|507.43|514.27|508.27|513.43|507.43|0
1627393110000|2021-07-27 13:38:30|513.44|507.44|513.37|507.37|513.47|507.47|513.34|507.34|0
1627393120000|2021-07-27 13:38:40|513.25|507.25|513.64|507.64|513.66|507.66|513.25|507.25|0
1627393130000|2021-07-27 13:38:50|513.56|507.56|513.65|507.65|513.65|507.65|513.34|507.34|0
1627393140000|2021-07-27 13:39:00|513.68|507.68|513.46|507.46|513.79|507.79|513.46|507.46|0
1627393150000|2021-07-27 13:39:10|513.5|507.5|513.57|507.57|513.57|507.57|513.34|507.34|0
1627393160000|2021-07-27 13:39:20|513.58|507.58|513.66|507.66|513.71|507.71|513.58|507.58|0
1627393170000|2021-07-27 13:39:30|513.63|507.63|513.44|507.44|513.63|507.63|513.44|507.44|0
1627393180000|2021-07-27 13:39:40|513.36|507.36|513.23|507.23|513.36|507.36|513.23|507.23|0
1627393190000|2021-07-27 13:39:50|513.46|507.46|513.04|507.04|513.49|507.49|513.04|507.04|0
1627393200000|2021-07-27 13:40:00|513.01|507.01|512.83|506.83|513.12|507.12|512.83|506.83|0
1627393210000|2021-07-27 13:40:10|512.78|506.78|512.52|506.52|512.8|506.8|512.45|506.45|0
1627393220000|2021-07-27 13:40:20|512.6|506.6|512.79|506.79|512.81|506.81|512.59|506.59|0
1627393230000|2021-07-27 13:40:30|512.89|506.89|512.94|506.94|512.95|506.95|512.86|506.86|0
1627393240000|2021-07-27 13:40:40|512.95|506.95|513|507|513|507|512.85|506.85|0
1627393250000|2021-07-27 13:40:50|512.99|506.99|513.23|507.23|513.25|507.25|512.94|506.94|0
1627393260000|2021-07-27 13:41:00|513.13|507.13|512.82|506.82|513.13|507.13|512.82|506.82|0
1627393270000|2021-07-27 13:41:10|512.69|506.69|512.4|506.4|512.7|506.7|512.4|506.4|0
1627393280000|2021-07-27 13:41:20|512.38|506.38|512.78|506.78|512.78|506.78|512.28|506.28|0
1627393290000|2021-07-27 13:41:30|512.86|506.86|513.05|507.05|513.09|507.09|512.85|506.85|0
1627393300000|2021-07-27 13:41:40|513.11|507.11|512.97|506.97|513.13|507.13|512.93|506.93|0
1627393310000|2021-07-27 13:41:50|512.91|506.91|512.66|506.66|512.91|506.91|512.56|506.56|0
1627393320000|2021-07-27 13:42:00|512.53|506.53|512.72|506.72|512.72|506.72|512.53|506.53|0
1627393330000|2021-07-27 13:42:10|512.84|506.84|512.59|506.59|512.96|506.96|512.59|506.59|0
1627393340000|2021-07-27 13:42:20|512.58|506.58|512.59|506.59|512.59|506.59|512.5|506.5|0
1627393350000|2021-07-27 13:42:30|512.57|506.57|512.41|506.41|512.59|506.59|512.36|506.36|0
1627393360000|2021-07-27 13:42:40|512.4|506.4|512.35|506.35|512.42|506.42|512.35|506.35|0
1627393370000|2021-07-27 13:42:50|512.33|506.33|512.17|506.17|512.33|506.33|512.14|506.14|0
1627393380000|2021-07-27 13:43:00|512.16|506.16|512.34|506.34|512.35|506.35|512.16|506.16|0
1627393390000|2021-07-27 13:43:10|512.5|506.5|512.21|506.21|512.67|506.67|512.21|506.21|0
1627393400000|2021-07-27 13:43:20|512.19|506.19|512.03|506.03|512.2|506.2|512.03|506.03|0
1627393410000|2021-07-27 13:43:30|512.08|506.08|512.03|506.03|512.08|506.08|511.99|505.99|0
1627393420000|2021-07-27 13:43:40|512.01|506.01|511.94|505.94|512.05|506.05|511.85|505.85|0
1627393430000|2021-07-27 13:43:50|511.93|505.93|511.65|505.65|511.97|505.97|511.65|505.65|0
1627393440000|2021-07-27 13:44:00|511.45|505.45|511.53|505.53|511.6|505.6|511.45|505.45|0
1627393450000|2021-07-27 13:44:10|511.54|505.54|511.32|505.32|511.54|505.54|511.32|505.32|0
1627393460000|2021-07-27 13:44:20|511.27|505.27|510.96|504.96|511.27|505.27|510.96|504.96|0
1627393470000|2021-07-27 13:44:30|510.92|504.92|510.91|504.91|510.99|504.99|510.91|504.91|0
1627393480000|2021-07-27 13:44:40|510.72|504.72|510.57|504.57|510.82|504.82|510.57|504.57|0
1627393490000|2021-07-27 13:44:50|510.58|504.58|510.32|504.32|510.58|504.58|510.32|504.32|0
1627393500000|2021-07-27 13:45:00|510.33|504.33|510.11|504.11|510.34|504.34|510.11|504.11|0
1627393510000|2021-07-27 13:45:10|510.01|504.01|510.22|504.22|510.22|504.22|509.96|503.96|0
1627393520000|2021-07-27 13:45:20|510.25|504.25|510.16|504.16|510.25|504.25|510.05|504.05|0
1627393530000|2021-07-27 13:45:30|510.23|504.23|510.1|504.1|510.23|504.23|510.05|504.05|0
1627393540000|2021-07-27 13:45:40|510.09|504.09|510.56|504.56|510.56|504.56|510.09|504.09|0
1627393550000|2021-07-27 13:45:50|510.54|504.54|510.2|504.2|510.54|504.54|510.2|504.2|0
1627393560000|2021-07-27 13:46:00|510.24|504.24|510.07|504.07|510.24|504.24|510.07|504.07|0
1627393570000|2021-07-27 13:46:10|510.08|504.08|510.23|504.23|510.23|504.23|510.02|504.02|0
1627393580000|2021-07-27 13:46:20|510.21|504.21|510.32|504.32|510.48|504.48|510.21|504.21|0
1627393590000|2021-07-27 13:46:30|510.11|504.11|509.81|503.81|510.11|504.11|509.8|503.8|0
1627393600000|2021-07-27 13:46:40|509.83|503.83|509.86|503.86|509.88|503.88|509.78|503.78|0
1627393610000|2021-07-27 13:46:50|509.88|503.88|509.93|503.93|509.95|503.95|509.85|503.85|0
1627393620000|2021-07-27 13:47:00|509.92|503.92|509.28|503.28|509.92|503.92|509.26|503.26|0
1627393630000|2021-07-27 13:47:10|509.33|503.33|509.3|503.3|509.49|503.49|509.3|503.3|0
1627393640000|2021-07-27 13:47:20|509.31|503.31|509.46|503.46|509.46|503.46|509.26|503.26|0
1627393650000|2021-07-27 13:47:30|509.47|503.47|509.52|503.52|509.52|503.52|509.33|503.33|0
1627393660000|2021-07-27 13:47:40|509.53|503.53|509.22|503.22|509.59|503.59|509.22|503.22|0
1627393670000|2021-07-27 13:47:50|509.24|503.24|509.41|503.41|509.41|503.41|509.24|503.24|0
1627393680000|2021-07-27 13:48:00|509.38|503.38|509.38|503.38|509.39|503.39|509.37|503.37|0
1627393690000|2021-07-27 13:48:10|509.36|503.36|509.19|503.19|509.44|503.44|509.19|503.19|0
1627393700000|2021-07-27 13:48:20|509.16|503.16|508.62|502.62|509.16|503.16|508.62|502.62|0
1627393710000|2021-07-27 13:48:30|508.64|502.64|508.81|502.81|508.81|502.81|508.6|502.6|0
1627393720000|2021-07-27 13:48:40|508.8|502.8|508.74|502.74|508.86|502.86|508.72|502.72|0
1627393730000|2021-07-27 13:48:50|508.73|502.73|508.67|502.67|508.78|502.78|508.67|502.67|0
1627393740000|2021-07-27 13:49:00|508.61|502.61|508.59|502.59|508.74|502.74|508.59|502.59|0
1627393750000|2021-07-27 13:49:10|508.53|502.53|508.21|502.21|508.53|502.53|508.21|502.21|0
1627393760000|2021-07-27 13:49:20|508.19|502.19|508.06|502.06|508.19|502.19|507.94|501.94|0
1627393770000|2021-07-27 13:49:30|508.02|502.02|508.07|502.07|508.11|502.11|508.02|502.02|0
1627393780000|2021-07-27 13:49:40|508.13|502.13|507.85|501.85|508.13|502.13|507.85|501.85|0
1627393790000|2021-07-27 13:49:50|507.84|501.84|507.49|501.49|507.84|501.84|507.47|501.47|0
1627393800000|2021-07-27 13:50:00|507.51|501.51|507.46|501.46|507.51|501.51|507.44|501.44|0
1627393810000|2021-07-27 13:50:10|507.42|501.42|507.48|501.48|507.48|501.48|507.42|501.42|0
1627393820000|2021-07-27 13:50:20|507.67|501.67|507.86|501.86|507.87|501.87|507.67|501.67|0
1627393830000|2021-07-27 13:50:30|507.83|501.83|507.74|501.74|508.13|502.13|507.74|501.74|0
1627393840000|2021-07-27 13:50:40|507.59|501.59|506.93|500.93|507.59|501.59|506.88|500.88|0
1627393850000|2021-07-27 13:50:50|506.83|500.83|506.89|500.89|506.93|500.93|506.77|500.77|0
1627393860000|2021-07-27 13:51:00|506.87|500.87|506.67|500.67|506.87|500.87|506.66|500.66|0
1627393870000|2021-07-27 13:51:10|506.61|500.61|506.51|500.51|506.64|500.64|506.51|500.51|0
1627393880000|2021-07-27 13:51:20|506.56|500.56|506.5|500.5|506.66|500.66|506.5|500.5|0
1627393890000|2021-07-27 13:51:30|506.71|500.71|506.99|500.99|506.99|500.99|506.71|500.71|0
1627393900000|2021-07-27 13:51:40|507.05|501.05|507.21|501.21|507.21|501.21|507|501|0
1627393910000|2021-07-27 13:51:50|507.17|501.17|507.03|501.03|507.17|501.17|507.03|501.03|0
1627393920000|2021-07-27 13:52:00|506.98|500.98|506.67|500.67|506.98|500.98|506.67|500.67|0
1627393930000|2021-07-27 13:52:10|506.65|500.65|506.35|500.35|506.65|500.65|506.27|500.27|0
1627393940000|2021-07-27 13:52:20|506.34|500.34|506.54|500.54|506.54|500.54|506.31|500.31|0
1627393950000|2021-07-27 13:52:30|506.53|500.53|506.67|500.67|506.76|500.76|506.53|500.53|0
1627393960000|2021-07-27 13:52:40|506.62|500.62|506.51|500.51|506.63|500.63|506.47|500.47|0
1627393970000|2021-07-27 13:52:50|506.37|500.37|506.58|500.58|506.79|500.79|506.37|500.37|0
1627393980000|2021-07-27 13:53:00|506.64|500.64|506.67|500.67|506.78|500.78|506.64|500.64|0
1627393990000|2021-07-27 13:53:10|506.64|500.64|507.08|501.08|507.08|501.08|506.64|500.64|0
1627394000000|2021-07-27 13:53:20|507.16|501.16|507.29|501.29|507.42|501.42|507.16|501.16|0
1627394010000|2021-07-27 13:53:30|507.31|501.31|507.16|501.16|507.31|501.31|507.16|501.16|0
1627394020000|2021-07-27 13:53:40|507.17|501.17|506.98|500.98|507.24|501.24|506.98|500.98|0
1627394030000|2021-07-27 13:53:50|506.99|500.99|507.07|501.07|507.13|501.13|506.9|500.9|0
1627394040000|2021-07-27 13:54:00|507.08|501.08|507.18|501.18|507.18|501.18|507.08|501.08|0
1627394050000|2021-07-27 13:54:10|507.12|501.12|507.04|501.04|507.12|501.12|507.04|501.04|0
1627394060000|2021-07-27 13:54:20|507.01|501.01|506.91|500.91|507.01|501.01|506.88|500.88|0
1627394070000|2021-07-27 13:54:30|506.92|500.92|506.86|500.86|506.95|500.95|506.84|500.84|0
1627394080000|2021-07-27 13:54:40|506.87|500.87|506.87|500.87|506.91|500.91|506.79|500.79|0
1627394090000|2021-07-27 13:54:50|506.96|500.96|507.28|501.28|507.28|501.28|506.96|500.96|0
1627394100000|2021-07-27 13:55:00|507.44|501.44|507|501|507.44|501.44|507|501|0
1627394110000|2021-07-27 13:55:10|506.94|500.94|506.53|500.53|506.94|500.94|506.42|500.42|0
1627394120000|2021-07-27 13:55:20|506.57|500.57|506.89|500.89|506.89|500.89|506.51|500.51|0
1627394130000|2021-07-27 13:55:30|506.91|500.91|506.94|500.94|506.94|500.94|506.91|500.91|0
1627394140000|2021-07-27 13:55:40|506.95|500.95|506.82|500.82|506.95|500.95|506.81|500.81|0
1627394150000|2021-07-27 13:55:50|506.85|500.85|506.9|500.9|506.92|500.92|506.85|500.85|0
1627394160000|2021-07-27 13:56:00|506.88|500.88|506.84|500.84|506.93|500.93|506.81|500.81|0
1627394170000|2021-07-27 13:56:10|506.85|500.85|506.67|500.67|506.85|500.85|506.63|500.63|0
1627394180000|2021-07-27 13:56:20|506.66|500.66|506.87|500.87|506.87|500.87|506.66|500.66|0
1627394190000|2021-07-27 13:56:30|506.85|500.85|506.64|500.64|506.85|500.85|506.63|500.63|0
1627394200000|2021-07-27 13:56:40|506.73|500.73|506.68|500.68|506.85|500.85|506.68|500.68|0
1627394210000|2021-07-27 13:56:50|506.63|500.63|506.19|500.19|506.63|500.63|506.19|500.19|0
1627394220000|2021-07-27 13:57:00|506.31|500.31|506.09|500.09|506.31|500.31|506.09|500.09|0
1627394230000|2021-07-27 13:57:10|506.1|500.1|505.83|499.83|506.1|500.1|505.83|499.83|0
1627394240000|2021-07-27 13:57:20|505.57|499.57|505.72|499.72|505.73|499.73|505.57|499.57|0
1627394250000|2021-07-27 13:57:30|505.71|499.71|505.77|499.77|505.81|499.81|505.69|499.69|0
1627394260000|2021-07-27 13:57:40|505.76|499.76|505.62|499.62|505.76|499.76|505.52|499.52|0
1627394270000|2021-07-27 13:57:50|505.63|499.63|505.11|499.11|505.63|499.63|505.11|499.11|0
1627394280000|2021-07-27 13:58:00|505.13|499.13|505.1|499.1|505.13|499.13|505.07|499.07|0
1627394290000|2021-07-27 13:58:10|505.07|499.07|505.13|499.13|505.14|499.14|505.06|499.06|0
1627394300000|2021-07-27 13:58:20|505.12|499.12|505.09|499.09|505.12|499.12|505.05|499.05|0
1627394310000|2021-07-27 13:58:30|505.07|499.07|505.08|499.08|505.12|499.12|505.07|499.07|0
1627394320000|2021-07-27 13:58:40|505.03|499.03|505.04|499.04|505.05|499.05|505.01|499.01|0
1627394330000|2021-07-27 13:58:50|505.05|499.05|505.13|499.13|505.2|499.2|504.99|498.99|0
1627394340000|2021-07-27 13:59:00|505.12|499.12|505.16|499.16|505.21|499.21|505.12|499.12|0
1627394350000|2021-07-27 13:59:10|505.2|499.2|505.17|499.17|505.28|499.28|505.17|499.17|0
1627394360000|2021-07-27 13:59:20|505.15|499.15|504.75|498.75|505.16|499.16|504.75|498.75|0
1627394370000|2021-07-27 13:59:30|504.74|498.74|504.93|498.93|504.93|498.93|504.68|498.68|0
1627394380000|2021-07-27 13:59:40|504.91|498.91|504.98|498.98|504.98|498.98|504.91|498.91|0
1627394390000|2021-07-27 13:59:50|505|499|504.97|498.97|505.07|499.07|504.97|498.97|0
1627394400000|2021-07-27 14:00:00|505.03|499.03|504.67|498.67|505.03|499.03|504.62|498.62|0
1627394410000|2021-07-27 14:00:10|504.66|498.66|504.66|498.66|504.79|498.79|504.66|498.66|0
1627394420000|2021-07-27 14:00:20|504.7|498.7|504.89|498.89|504.9|498.9|504.67|498.67|0
1627394430000|2021-07-27 14:00:30|504.93|498.93|505.14|499.14|505.14|499.14|504.91|498.91|0
1627394440000|2021-07-27 14:00:40|505.18|499.18|505.05|499.05|505.18|499.18|505.05|499.05|0
1627394450000|2021-07-27 14:00:50|505.06|499.06|504.82|498.82|505.06|499.06|504.72|498.72|0
1627394460000|2021-07-27 14:01:00|504.8|498.8|505.38|499.38|505.38|499.38|504.8|498.8|0
1627394470000|2021-07-27 14:01:10|505.33|499.33|505.42|499.42|505.42|499.42|505.27|499.27|0
1627394480000|2021-07-27 14:01:20|505.51|499.51|505.26|499.26|505.51|499.51|505.26|499.26|0
1627394490000|2021-07-27 14:01:30|505.24|499.24|505.17|499.17|505.24|499.24|505.15|499.15|0
1627394500000|2021-07-27 14:01:40|505.18|499.18|505.39|499.39|505.4|499.4|505.18|499.18|0
1627394510000|2021-07-27 14:01:50|505.42|499.42|505.65|499.65|505.72|499.72|505.36|499.36|0
1627394520000|2021-07-27 14:02:00|505.75|499.75|505.72|499.72|505.81|499.81|505.71|499.71|0
1627394530000|2021-07-27 14:02:10|505.74|499.74|505.64|499.64|505.74|499.74|505.64|499.64|0
1627394540000|2021-07-27 14:02:20|505.65|499.65|505.73|499.73|505.73|499.73|505.58|499.58|0
1627394550000|2021-07-27 14:02:30|505.78|499.78|506.19|500.19|506.24|500.24|505.78|499.78|0
1627394560000|2021-07-27 14:02:40|506.06|500.06|506.12|500.12|506.13|500.13|506|500|0
1627394570000|2021-07-27 14:02:50|506.11|500.11|505.68|499.68|506.11|500.11|505.59|499.59|0
1627394580000|2021-07-27 14:03:00|505.7|499.7|505.06|499.06|505.7|499.7|505.06|499.06|0
1627394590000|2021-07-27 14:03:10|505.04|499.04|504.96|498.96|505.12|499.12|504.91|498.91|0
1627394600000|2021-07-27 14:03:20|504.91|498.91|504.91|498.91|504.93|498.93|504.87|498.87|0
1627394610000|2021-07-27 14:03:30|504.88|498.88|504.37|498.37|504.88|498.88|504.3|498.3|0
1627394620000|2021-07-27 14:03:40|504.27|498.27|504.05|498.05|504.27|498.27|504.04|498.04|0
1627394630000|2021-07-27 14:03:50|504.01|498.01|503.86|497.86|504.01|498.01|503.84|497.84|0
1627394640000|2021-07-27 14:04:00|503.87|497.87|503.74|497.74|503.88|497.88|503.74|497.74|0
1627394650000|2021-07-27 14:04:10|503.49|497.49|504.24|498.24|504.24|498.24|503.4|497.4|0
1627394660000|2021-07-27 14:04:20|504.21|498.21|504.14|498.14|504.33|498.33|504.11|498.11|0
1627394670000|2021-07-27 14:04:30|504.12|498.12|503.99|497.99|504.13|498.13|503.99|497.99|0
1627394680000|2021-07-27 14:04:40|504.01|498.01|504.32|498.32|504.32|498.32|503.9|497.9|0
1627394690000|2021-07-27 14:04:50|504.13|498.13|504.38|498.38|504.38|498.38|504.13|498.13|0
1627394700000|2021-07-27 14:05:00|504.43|498.43|504.27|498.27|504.43|498.43|504.27|498.27|0
1627394710000|2021-07-27 14:05:10|504.26|498.26|504.04|498.04|504.27|498.27|504.04|498.04|0
1627394720000|2021-07-27 14:05:20|504.03|498.03|504.01|498.01|504.08|498.08|504.01|498.01|0
1627394730000|2021-07-27 14:05:30|504.1|498.1|504.12|498.12|504.12|498.12|504|498|0
1627394740000|2021-07-27 14:05:40|504.07|498.07|504.22|498.22|504.4|498.4|504.07|498.07|0
1627394750000|2021-07-27 14:05:50|504.2|498.2|504.27|498.27|504.31|498.31|504.1|498.1|0
1627394760000|2021-07-27 14:06:00|504.3|498.3|504.05|498.05|504.3|498.3|504.05|498.05|0
1627394770000|2021-07-27 14:06:10|504.06|498.06|503.83|497.83|504.06|498.06|503.83|497.83|0
1627394780000|2021-07-27 14:06:20|503.84|497.84|503.89|497.89|503.92|497.92|503.83|497.83|0
1627394790000|2021-07-27 14:06:30|503.9|497.9|504.06|498.06|504.06|498.06|503.89|497.89|0
1627394800000|2021-07-27 14:06:40|504.07|498.07|504.06|498.06|504.13|498.13|504.06|498.06|0
1627394810000|2021-07-27 14:06:50|504.04|498.04|503.82|497.82|504.04|498.04|503.82|497.82|0
1627394820000|2021-07-27 14:07:00|503.81|497.81|503.92|497.92|503.92|497.92|503.81|497.81|0
1627394830000|2021-07-27 14:07:10|503.85|497.85|504.13|498.13|504.13|498.13|503.78|497.78|0
1627394840000|2021-07-27 14:07:20|504.22|498.22|504.35|498.35|504.54|498.54|504.22|498.22|0
1627394850000|2021-07-27 14:07:30|504.14|498.14|503.98|497.98|504.14|498.14|503.98|497.98|0
1627394860000|2021-07-27 14:07:40|503.96|497.96|503.9|497.9|503.97|497.97|503.9|497.9|0
1627394870000|2021-07-27 14:07:50|503.89|497.89|503.7|497.7|503.89|497.89|503.66|497.66|0
1627394880000|2021-07-27 14:08:00|503.73|497.73|503.6|497.6|503.76|497.76|503.57|497.57|0
1627394890000|2021-07-27 14:08:10|503.63|497.63|503.64|497.64|503.67|497.67|503.58|497.58|0
1627394900000|2021-07-27 14:08:20|503.63|497.63|503.77|497.77|503.85|497.85|503.63|497.63|0
1627394910000|2021-07-27 14:08:30|503.82|497.82|503.77|497.77|503.82|497.82|503.7|497.7|0
1627394920000|2021-07-27 14:08:40|503.8|497.8|503.62|497.62|503.8|497.8|503.62|497.62|0
1627394930000|2021-07-27 14:08:50|503.61|497.61|503.29|497.29|503.61|497.61|503.28|497.28|0
1627394940000|2021-07-27 14:09:00|503.27|497.27|503.29|497.29|503.35|497.35|503.27|497.27|0
1627394950000|2021-07-27 14:09:10|503.32|497.32|503.43|497.43|503.43|497.43|503.32|497.32|0
1627394960000|2021-07-27 14:09:20|503.37|497.37|503.25|497.25|503.37|497.37|503.25|497.25|0
1627394970000|2021-07-27 14:09:30|503.17|497.17|503.12|497.12|503.17|497.17|503.09|497.09|0
1627394980000|2021-07-27 14:09:40|503.14|497.14|503.16|497.16|503.24|497.24|503.05|497.05|0
1627394990000|2021-07-27 14:09:50|503.23|497.23|503.23|497.23|503.28|497.28|503.21|497.21|0
1627395000000|2021-07-27 14:10:00|503.24|497.24|502.82|496.82|503.24|497.24|502.82|496.82|0
1627395010000|2021-07-27 14:10:10|502.81|496.81|502.52|496.52|502.81|496.81|502.52|496.52|0
1627395020000|2021-07-27 14:10:20|502.51|496.51|502.23|496.23|502.56|496.56|502.23|496.23|0
1627395030000|2021-07-27 14:10:30|502.29|496.29|502.29|496.29|502.31|496.31|502.25|496.25|0
1627395040000|2021-07-27 14:10:40|502.31|496.31|502.37|496.37|502.37|496.37|502.3|496.3|0
1627395050000|2021-07-27 14:10:50|502.41|496.41|502.66|496.66|502.66|496.66|502.41|496.41|0
1627395060000|2021-07-27 14:11:00|502.67|496.67|502.69|496.69|502.69|496.69|502.6|496.6|0
1627395070000|2021-07-27 14:11:10|502.66|496.66|502.65|496.65|502.66|496.66|502.58|496.58|0
1627395080000|2021-07-27 14:11:20|502.64|496.64|502.34|496.34|502.64|496.64|502.34|496.34|0
1627395090000|2021-07-27 14:11:30|502.32|496.32|502.27|496.27|502.36|496.36|502.27|496.27|0
1627395100000|2021-07-27 14:11:40|502.26|496.26|501.69|495.69|502.26|496.26|501.69|495.69|0
1627395110000|2021-07-27 14:11:50|501.7|495.7|501.47|495.47|501.7|495.7|501.29|495.29|0
1627395120000|2021-07-27 14:12:00|501.44|495.44|501.5|495.5|501.5|495.5|501.36|495.36|0
1627395130000|2021-07-27 14:12:10|501.48|495.48|501.54|495.54|501.57|495.57|501.48|495.48|0
1627395140000|2021-07-27 14:12:20|501.56|495.56|501.48|495.48|501.68|495.68|501.48|495.48|0
1627395150000|2021-07-27 14:12:30|501.42|495.42|501.37|495.37|501.43|495.43|501.33|495.33|0
1627395160000|2021-07-27 14:12:40|501.46|495.46|500.93|494.93|501.46|495.46|500.93|494.93|0
1627395170000|2021-07-27 14:12:50|500.94|494.94|500.68|494.68|500.95|494.95|500.68|494.68|0
1627395180000|2021-07-27 14:13:00|500.69|494.69|500.71|494.71|500.71|494.71|500.6|494.6|0
1627395190000|2021-07-27 14:13:10|500.72|494.72|500.56|494.56|500.72|494.72|500.56|494.56|0
1627395200000|2021-07-27 14:13:20|500.57|494.57|500.54|494.54|500.57|494.57|500.5|494.5|0
1627395210000|2021-07-27 14:13:30|500.55|494.55|500.44|494.44|500.55|494.55|500.44|494.44|0
1627395220000|2021-07-27 14:13:40|500.47|494.47|500.49|494.49|500.49|494.49|500.46|494.46|0
1627395230000|2021-07-27 14:13:50|500.46|494.46|500.84|494.84|500.85|494.85|500.46|494.46|0
1627395240000|2021-07-27 14:14:00|500.82|494.82|500.89|494.89|500.89|494.89|500.82|494.82|0
1627395250000|2021-07-27 14:14:10|500.88|494.88|500.91|494.91|500.98|494.98|500.87|494.87|0
1627395260000|2021-07-27 14:14:20|500.81|494.81|500.68|494.68|500.86|494.86|500.68|494.68|0
1627395270000|2021-07-27 14:14:30|500.65|494.65|500.51|494.51|500.66|494.66|500.47|494.47|0
1627395280000|2021-07-27 14:14:40|500.48|494.48|500.44|494.44|500.55|494.55|500.44|494.44|0
1627395290000|2021-07-27 14:14:50|500.45|494.45|500.36|494.36|500.56|494.56|500.35|494.35|0
1627395300000|2021-07-27 14:15:00|500.48|494.48|500.34|494.34|500.53|494.53|500.34|494.34|0
1627395310000|2021-07-27 14:15:10|500.28|494.28|500.16|494.16|500.32|494.32|500.16|494.16|0
1627395320000|2021-07-27 14:15:20|500.12|494.12|500.25|494.25|500.25|494.25|500.04|494.04|0
1627395330000|2021-07-27 14:15:30|500.19|494.19|500.04|494.04|500.19|494.19|500.04|494.04|0
1627395340000|2021-07-27 14:15:40|499.89|493.89|499.83|493.83|499.89|493.89|499.78|493.78|0
1627395350000|2021-07-27 14:15:50|499.84|493.84|499.91|493.91|499.91|493.91|499.83|493.83|0
1627395360000|2021-07-27 14:16:00|499.96|493.96|499.97|493.97|500.14|494.14|499.95|493.95|0
1627395370000|2021-07-27 14:16:10|499.98|493.98|500.09|494.09|500.09|494.09|499.96|493.96|0
1627395380000|2021-07-27 14:16:20|500.07|494.07|500.02|494.02|500.07|494.07|500.02|494.02|0
1627395390000|2021-07-27 14:16:30|500.08|494.08|500.37|494.37|500.44|494.44|500.08|494.08|0
1627395400000|2021-07-27 14:16:40|500.38|494.38|500.41|494.41|500.41|494.41|500.37|494.37|0
1627395410000|2021-07-27 14:16:50|500.4|494.4|500.55|494.55|500.55|494.55|500.4|494.4|0
1627395420000|2021-07-27 14:17:00|500.69|494.69|500.7|494.7|500.73|494.73|500.68|494.68|0
1627395430000|2021-07-27 14:17:10|500.71|494.71|500.73|494.73|500.73|494.73|500.68|494.68|0
1627395440000|2021-07-27 14:17:20|500.7|494.7|500.92|494.92|500.92|494.92|500.7|494.7|0
1627395450000|2021-07-27 14:17:30|500.93|494.93|500.89|494.89|501.05|495.05|500.89|494.89|0
1627395460000|2021-07-27 14:17:40|500.88|494.88|500.99|494.99|500.99|494.99|500.85|494.85|0
1627395470000|2021-07-27 14:17:50|501.02|495.02|501.06|495.06|501.07|495.07|501.01|495.01|0
1627395480000|2021-07-27 14:18:00|500.96|494.96|500.93|494.93|501.05|495.05|500.92|494.92|0
1627395490000|2021-07-27 14:18:10|500.95|494.95|500.93|494.93|501.04|495.04|500.93|494.93|0
1627395500000|2021-07-27 14:18:20|500.95|494.95|500.84|494.84|501.04|495.04|500.84|494.84|0
1627395510000|2021-07-27 14:18:30|500.89|494.89|500.97|494.97|501|495|500.89|494.89|0
1627395520000|2021-07-27 14:18:40|500.99|494.99|500.87|494.87|500.99|494.99|500.87|494.87|0
1627395530000|2021-07-27 14:18:50|500.79|494.79|500.87|494.87|500.88|494.88|500.78|494.78|0
1627395540000|2021-07-27 14:19:00|500.86|494.86|501.11|495.11|501.11|495.11|500.86|494.86|0
1627395550000|2021-07-27 14:19:10|501.13|495.13|501.27|495.27|501.27|495.27|501.12|495.12|0
1627395560000|2021-07-27 14:19:20|501.28|495.28|501.46|495.46|501.46|495.46|501.28|495.28|0
1627395570000|2021-07-27 14:19:30|501.43|495.43|501.66|495.66|501.66|495.66|501.42|495.42|0
1627395580000|2021-07-27 14:19:40|501.67|495.67|501.65|495.65|501.7|495.7|501.64|495.64|0
1627395590000|2021-07-27 14:19:50|501.33|495.33|500.95|494.95|501.33|495.33|500.95|494.95|0
1627395600000|2021-07-27 14:20:00|500.93|494.93|501.12|495.12|501.12|495.12|500.93|494.93|0
1627395610000|2021-07-27 14:20:10|501.11|495.11|501.06|495.06|501.12|495.12|501.04|495.04|0
1627395620000|2021-07-27 14:20:20|501.07|495.07|501.1|495.1|501.1|495.1|501.03|495.03|0
1627395630000|2021-07-27 14:20:30|501.11|495.11|501.05|495.05|501.11|495.11|500.97|494.97|0
1627395640000|2021-07-27 14:20:40|501.04|495.04|500.87|494.87|501.06|495.06|500.87|494.87|0
1627395650000|2021-07-27 14:20:50|500.84|494.84|500.66|494.66|500.84|494.84|500.64|494.64|0
1627395660000|2021-07-27 14:21:00|500.64|494.64|500.48|494.48|500.64|494.64|500.42|494.42|0
1627395670000|2021-07-27 14:21:10|500.47|494.47|500.6|494.6|500.64|494.64|500.39|494.39|0
1627395680000|2021-07-27 14:21:20|500.64|494.64|501|495|501|495|500.64|494.64|0
1627395690000|2021-07-27 14:21:30|500.94|494.94|501.46|495.46|501.47|495.47|500.94|494.94|0
1627395700000|2021-07-27 14:21:40|501.4|495.4|501.52|495.52|501.52|495.52|501.38|495.38|0
1627395710000|2021-07-27 14:21:50|501.55|495.55|501.64|495.64|501.64|495.64|501.55|495.55|0
1627395720000|2021-07-27 14:22:00|501.62|495.62|501.54|495.54|501.63|495.63|501.54|495.54|0
1627395730000|2021-07-27 14:22:10|501.53|495.53|501.64|495.64|501.73|495.73|501.53|495.53|0
1627395740000|2021-07-27 14:22:20|501.6|495.6|501.67|495.67|501.68|495.68|501.57|495.57|0
1627395750000|2021-07-27 14:22:30|501.68|495.68|501.9|495.9|501.9|495.9|501.61|495.61|0
1627395760000|2021-07-27 14:22:40|502|496|502.11|496.11|502.11|496.11|501.96|495.96|0
1627395770000|2021-07-27 14:22:50|502.1|496.1|502.08|496.08|502.11|496.11|502.03|496.03|0
1627395780000|2021-07-27 14:23:00|502.1|496.1|502.32|496.32|502.32|496.32|502.1|496.1|0
1627395790000|2021-07-27 14:23:10|502.19|496.19|502.29|496.29|502.41|496.41|502.14|496.14|0
1627395800000|2021-07-27 14:23:20|502.32|496.32|502.19|496.19|502.32|496.32|502.11|496.11|0
1627395810000|2021-07-27 14:23:30|502.32|496.32|502.53|496.53|502.53|496.53|502.32|496.32|0
1627395820000|2021-07-27 14:23:40|502.52|496.52|502.6|496.6|502.68|496.68|502.52|496.52|0
1627395830000|2021-07-27 14:23:50|502.56|496.56|502.33|496.33|502.56|496.56|502.32|496.32|0
1627395840000|2021-07-27 14:24:00|502.37|496.37|502.56|496.56|502.58|496.58|502.37|496.37|0
1627395850000|2021-07-27 14:24:10|502.57|496.57|502.34|496.34|502.57|496.57|502.34|496.34|0
1627395860000|2021-07-27 14:24:20|502.36|496.36|502.43|496.43|502.51|496.51|502.35|496.35|0
1627395870000|2021-07-27 14:24:30|502.44|496.44|502.5|496.5|502.5|496.5|502.4|496.4|0
1627395880000|2021-07-27 14:24:40|502.51|496.51|502.02|496.02|502.51|496.51|502.02|496.02|0
1627395890000|2021-07-27 14:24:50|502.07|496.07|502.01|496.01|502.07|496.07|502.01|496.01|0
1627395900000|2021-07-27 14:25:00|502.13|496.13|502.07|496.07|502.13|496.13|502.06|496.06|0
1627395910000|2021-07-27 14:25:10|502.13|496.13|502.14|496.14|502.2|496.2|502.13|496.13|0
1627395920000|2021-07-27 14:25:20|502.21|496.21|502.08|496.08|502.25|496.25|502.05|496.05|0
1627395930000|2021-07-27 14:25:30|502.02|496.02|502.38|496.38|502.4|496.4|502.02|496.02|0
1627395940000|2021-07-27 14:25:40|502.37|496.37|502.07|496.07|502.37|496.37|502.04|496.04|0
1627395950000|2021-07-27 14:25:50|502.04|496.04|502.14|496.14|502.14|496.14|501.99|495.99|0
1627395960000|2021-07-27 14:26:00|502.15|496.15|502.28|496.28|502.28|496.28|502.15|496.15|0
1627395970000|2021-07-27 14:26:10|502.5|496.5|502.5|496.5|502.51|496.51|502.49|496.49|0
1627395980000|2021-07-27 14:26:20|502.49|496.49|502.5|496.5|502.52|496.52|502.46|496.46|0
1627395990000|2021-07-27 14:26:30|502.57|496.57|502.37|496.37|502.57|496.57|502.37|496.37|0
1627396000000|2021-07-27 14:26:40|502.33|496.33|502.29|496.29|502.33|496.33|502.29|496.29|0
1627396010000|2021-07-27 14:26:50|502.26|496.26|502.39|496.39|502.39|496.39|502.23|496.23|0
1627396020000|2021-07-27 14:27:00|502.4|496.4|502.67|496.67|502.67|496.67|502.4|496.4|0
1627396030000|2021-07-27 14:27:10|502.74|496.74|502.64|496.64|502.75|496.75|502.57|496.57|0
1627396040000|2021-07-27 14:27:20|502.63|496.63|502.74|496.74|502.78|496.78|502.63|496.63|0
1627396050000|2021-07-27 14:27:30|502.76|496.76|502.73|496.73|502.77|496.77|502.71|496.71|0
1627396060000|2021-07-27 14:27:40|502.78|496.78|502.82|496.82|502.82|496.82|502.76|496.76|0
1627396070000|2021-07-27 14:27:50|502.85|496.85|502.67|496.67|502.93|496.93|502.62|496.62|0
1627396080000|2021-07-27 14:28:00|502.66|496.66|502.64|496.64|502.7|496.7|502.64|496.64|0
1627396090000|2021-07-27 14:28:10|502.59|496.59|502.6|496.6|502.6|496.6|502.56|496.56|0
1627396100000|2021-07-27 14:28:20|502.59|496.59|502.74|496.74|502.74|496.74|502.49|496.49|0
1627396110000|2021-07-27 14:28:30|502.8|496.8|502.79|496.79|502.8|496.8|502.73|496.73|0
1627396120000|2021-07-27 14:28:40|502.85|496.85|502.84|496.84|502.85|496.85|502.79|496.79|0
1627396130000|2021-07-27 14:28:50|502.86|496.86|502.88|496.88|502.97|496.97|502.81|496.81|0
1627396140000|2021-07-27 14:29:00|502.93|496.93|503.01|497.01|503.01|497.01|502.93|496.93|0
1627396150000|2021-07-27 14:29:10|502.98|496.98|502.98|496.98|502.99|496.99|502.98|496.98|0
1627396160000|2021-07-27 14:29:20|502.99|496.99|502.96|496.96|503.02|497.02|502.92|496.92|0
1627396170000|2021-07-27 14:29:30|502.95|496.95|502.81|496.81|502.95|496.95|502.81|496.81|0
1627396180000|2021-07-27 14:29:40|502.76|496.76|502.65|496.65|502.76|496.76|502.59|496.59|0
1627396190000|2021-07-27 14:29:50|502.64|496.64|502.36|496.36|502.65|496.65|502.36|496.36|0
1627396200000|2021-07-27 14:30:00|502.32|496.32|502.33|496.33|502.34|496.34|502.25|496.25|0
1627396210000|2021-07-27 14:30:10|502.34|496.34|502.3|496.3|502.42|496.42|502.3|496.3|0
1627396220000|2021-07-27 14:30:20|502.27|496.27|502.09|496.09|502.28|496.28|502.09|496.09|0
1627396230000|2021-07-27 14:30:30|502.1|496.1|501.91|495.91|502.14|496.14|501.91|495.91|0
1627396240000|2021-07-27 14:30:40|501.93|495.93|502.22|496.22|502.22|496.22|501.93|495.93|0
1627396250000|2021-07-27 14:30:50|502.13|496.13|502.19|496.19|502.21|496.21|502.12|496.12|0
1627396260000|2021-07-27 14:31:00|502.2|496.2|502.18|496.18|502.22|496.22|502.16|496.16|0
1627396270000|2021-07-27 14:31:10|502.13|496.13|502.25|496.25|502.25|496.25|502.06|496.06|0
1627396280000|2021-07-27 14:31:20|502.27|496.27|501.98|495.98|502.28|496.28|501.95|495.95|0
1627396290000|2021-07-27 14:31:30|501.99|495.99|502.08|496.08|502.13|496.13|501.99|495.99|0
1627396300000|2021-07-27 14:31:40|502.07|496.07|502.03|496.03|502.07|496.07|502.03|496.03|0
1627396310000|2021-07-27 14:31:50|502.01|496.01|501.95|495.95|502.02|496.02|501.95|495.95|0
1627396320000|2021-07-27 14:32:00|501.86|495.86|501.89|495.89|501.89|495.89|501.82|495.82|0
1627396330000|2021-07-27 14:32:10|501.84|495.84|501.89|495.89|501.91|495.91|501.8|495.8|0
1627396340000|2021-07-27 14:32:20|501.9|495.9|501.87|495.87|501.9|495.9|501.87|495.87|0
1627396350000|2021-07-27 14:32:30|501.85|495.85|501.77|495.77|501.85|495.85|501.76|495.76|0
1627396360000|2021-07-27 14:32:40|501.74|495.74|501.66|495.66|501.74|495.74|501.58|495.58|0
1627396370000|2021-07-27 14:32:50|501.7|495.7|501.75|495.75|501.77|495.77|501.7|495.7|0
1627396380000|2021-07-27 14:33:00|501.61|495.61|501.57|495.57|501.61|495.61|501.57|495.57|0
1627396390000|2021-07-27 14:33:10|501.58|495.58|501.72|495.72|501.72|495.72|501.58|495.58|0
1627396400000|2021-07-27 14:33:20|501.71|495.71|501.79|495.79|501.79|495.79|501.66|495.66|0
1627396410000|2021-07-27 14:33:30|501.75|495.75|501.94|495.94|501.94|495.94|501.75|495.75|0
1627396420000|2021-07-27 14:33:40|501.99|495.99|501.92|495.92|501.99|495.99|501.91|495.91|0
1627396430000|2021-07-27 14:33:50|501.9|495.9|501.87|495.87|501.9|495.9|501.86|495.86|0
1627396440000|2021-07-27 14:34:00|501.88|495.88|501.89|495.89|501.9|495.9|501.86|495.86|0
1627396450000|2021-07-27 14:34:10|501.93|495.93|501.88|495.88|501.93|495.93|501.88|495.88|0
1627396460000|2021-07-27 14:34:20|501.85|495.85|501.77|495.77|501.85|495.85|501.74|495.74|0
1627396470000|2021-07-27 14:34:30|501.81|495.81|501.7|495.7|501.81|495.81|501.67|495.67|0
1627396480000|2021-07-27 14:34:40|501.64|495.64|501.55|495.55|501.64|495.64|501.55|495.55|0
1627396490000|2021-07-27 14:34:50|501.52|495.52|501.86|495.86|501.92|495.92|501.52|495.52|0
1627396500000|2021-07-27 14:35:00|501.84|495.84|501.89|495.89|501.89|495.89|501.83|495.83|0
1627396510000|2021-07-27 14:35:10|501.99|495.99|502.15|496.15|502.17|496.17|501.99|495.99|0
1627396520000|2021-07-27 14:35:20|502.16|496.16|502.61|496.61|502.78|496.78|502.16|496.16|0
1627396530000|2021-07-27 14:35:30|502.56|496.56|502.69|496.69|502.69|496.69|502.51|496.51|0
1627396540000|2021-07-27 14:35:40|502.59|496.59|502.57|496.57|502.67|496.67|502.43|496.43|0
1627396550000|2021-07-27 14:35:50|502.16|496.16|502.24|496.24|502.25|496.25|502.12|496.12|0
1627396560000|2021-07-27 14:36:00|502.35|496.35|502.23|496.23|502.45|496.45|502.23|496.23|0
1627396570000|2021-07-27 14:36:10|502.24|496.24|502.07|496.07|502.24|496.24|502.03|496.03|0
1627396580000|2021-07-27 14:36:20|502.08|496.08|501.79|495.79|502.1|496.1|501.79|495.79|0
1627396590000|2021-07-27 14:36:30|501.75|495.75|501.58|495.58|501.77|495.77|501.58|495.58|0
1627396600000|2021-07-27 14:36:40|501.45|495.45|501.5|495.5|501.61|495.61|501.38|495.38|0
1627396610000|2021-07-27 14:36:50|501.49|495.49|501.45|495.45|501.5|495.5|501.45|495.45|0
1627396620000|2021-07-27 14:37:00|501.32|495.32|501.28|495.28|501.32|495.32|501.18|495.18|0
1627396630000|2021-07-27 14:37:10|501.3|495.3|501.39|495.39|501.39|495.39|501.27|495.27|0
1627396640000|2021-07-27 14:37:20|501.44|495.44|501.66|495.66|501.68|495.68|501.44|495.44|0
1627396650000|2021-07-27 14:37:30|501.58|495.58|501.55|495.55|501.61|495.61|501.55|495.55|0
1627396660000|2021-07-27 14:37:40|501.62|495.62|501.58|495.58|501.62|495.62|501.57|495.57|0
1627396670000|2021-07-27 14:37:50|501.6|495.6|501.52|495.52|501.61|495.61|501.52|495.52|0
1627396680000|2021-07-27 14:38:00|501.5|495.5|501.42|495.42|501.5|495.5|501.42|495.42|0
1627396690000|2021-07-27 14:38:10|501.41|495.41|501.54|495.54|501.64|495.64|501.41|495.41|0
1627396700000|2021-07-27 14:38:20|501.53|495.53|501.49|495.49|501.56|495.56|501.49|495.49|0
1627396710000|2021-07-27 14:38:30|501.42|495.42|501.42|495.42|501.44|495.44|501.4|495.4|0
1627396720000|2021-07-27 14:38:40|501.45|495.45|501.43|495.43|501.45|495.45|501.43|495.43|0
1627396730000|2021-07-27 14:38:50|501.4|495.4|501.76|495.76|501.76|495.76|501.4|495.4|0
1627396740000|2021-07-27 14:39:00|501.61|495.61|501.71|495.71|501.71|495.71|501.61|495.61|0
1627396750000|2021-07-27 14:39:10|501.74|495.74|501.72|495.72|501.82|495.82|501.71|495.71|0
1627396760000|2021-07-27 14:39:20|501.71|495.71|501.78|495.78|501.78|495.78|501.7|495.7|0
1627396770000|2021-07-27 14:39:30|501.81|495.81|501.92|495.92|501.92|495.92|501.8|495.8|0
1627396780000|2021-07-27 14:39:40|501.93|495.93|501.85|495.85|501.93|495.93|501.85|495.85|0
1627396790000|2021-07-27 14:39:50|501.84|495.84|501.89|495.89|501.89|495.89|501.81|495.81|0
1627396800000|2021-07-27 14:40:00|501.88|495.88|501.6|495.6|501.88|495.88|501.6|495.6|0
1627396810000|2021-07-27 14:40:10|501.63|495.63|501.61|495.61|501.64|495.64|501.61|495.61|0
1627396820000|2021-07-27 14:40:20|501.6|495.6|501.54|495.54|501.6|495.6|501.52|495.52|0
1627396830000|2021-07-27 14:40:30|501.52|495.52|501.42|495.42|501.54|495.54|501.37|495.37|0
1627396840000|2021-07-27 14:40:40|501.43|495.43|501.54|495.54|501.54|495.54|501.42|495.42|0
1627396850000|2021-07-27 14:40:50|501.52|495.52|501.59|495.59|501.59|495.59|501.52|495.52|0
1627396860000|2021-07-27 14:41:00|501.6|495.6|501.54|495.54|501.63|495.63|501.54|495.54|0
1627396870000|2021-07-27 14:41:10|501.58|495.58|501.66|495.66|501.66|495.66|501.56|495.56|0
1627396880000|2021-07-27 14:41:20|501.64|495.64|501.6|495.6|501.67|495.67|501.59|495.59|0
1627396890000|2021-07-27 14:41:30|501.57|495.57|501.22|495.22|501.57|495.57|501.19|495.19|0
1627396900000|2021-07-27 14:41:40|501.18|495.18|501.27|495.27|501.27|495.27|501.16|495.16|0
1627396910000|2021-07-27 14:41:50|501.25|495.25|501.23|495.23|501.3|495.3|501.22|495.22|0
1627396920000|2021-07-27 14:42:00|501.22|495.22|501.34|495.34|501.34|495.34|501.22|495.22|0
1627396930000|2021-07-27 14:42:10|501.37|495.37|501.65|495.65|501.65|495.65|501.37|495.37|0
1627396940000|2021-07-27 14:42:20|501.64|495.64|501.71|495.71|501.71|495.71|501.61|495.61|0
1627396950000|2021-07-27 14:42:30|501.73|495.73|501.67|495.67|501.73|495.73|501.64|495.64|0
1627396960000|2021-07-27 14:42:40|501.68|495.68|501.86|495.86|501.86|495.86|501.67|495.67|0
1627396970000|2021-07-27 14:42:50|501.85|495.85|501.85|495.85|501.85|495.85|501.85|495.85|0
1627396980000|2021-07-27 14:43:00|501.88|495.88|501.93|495.93|501.93|495.93|501.87|495.87|0
1627396990000|2021-07-27 14:43:10|501.97|495.97|501.95|495.95|502|496|501.95|495.95|0
1627397000000|2021-07-27 14:43:20|501.96|495.96|502.04|496.04|502.04|496.04|501.96|495.96|0
1627397010000|2021-07-27 14:43:30|501.92|495.92|501.77|495.77|501.92|495.92|501.77|495.77|0
1627397020000|2021-07-27 14:43:40|501.78|495.78|502|496|502.02|496.02|501.78|495.78|0
1627397030000|2021-07-27 14:43:50|502.04|496.04|502.11|496.11|502.15|496.15|502.04|496.04|0
1627397040000|2021-07-27 14:44:00|502.1|496.1|502.09|496.09|502.11|496.11|502.06|496.06|0
1627397050000|2021-07-27 14:44:10|502.03|496.03|501.97|495.97|502.03|496.03|501.97|495.97|0
1627397060000|2021-07-27 14:44:20|501.99|495.99|501.78|495.78|501.99|495.99|501.78|495.78|0
1627397070000|2021-07-27 14:44:30|501.77|495.77|501.9|495.9|501.93|495.93|501.77|495.77|0
1627397080000|2021-07-27 14:44:40|501.91|495.91|502.03|496.03|502.03|496.03|501.88|495.88|0
1627397090000|2021-07-27 14:44:50|502.09|496.09|502.09|496.09|502.1|496.1|502.09|496.09|0
1627397100000|2021-07-27 14:45:00|502.11|496.11|502.04|496.04|502.11|496.11|502.03|496.03|0
1627397110000|2021-07-27 14:45:10|502.05|496.05|502.24|496.24|502.24|496.24|502.05|496.05|0
1627397120000|2021-07-27 14:45:20|502.22|496.22|502.54|496.54|502.54|496.54|502.22|496.22|0
1627397130000|2021-07-27 14:45:30|502.53|496.53|502.58|496.58|502.58|496.58|502.52|496.52|0
1627397140000|2021-07-27 14:45:40|502.53|496.53|502.55|496.55|502.57|496.57|502.5|496.5|0
1627397150000|2021-07-27 14:45:50|502.46|496.46|502.31|496.31|502.46|496.46|502.29|496.29|0
1627397160000|2021-07-27 14:46:00|502.29|496.29|502.34|496.34|502.38|496.38|502.29|496.29|0
1627397170000|2021-07-27 14:46:10|502.39|496.39|502.56|496.56|502.56|496.56|502.39|496.39|0
1627397180000|2021-07-27 14:46:20|502.52|496.52|502.59|496.59|502.6|496.6|502.52|496.52|0
1627397190000|2021-07-27 14:46:30|502.58|496.58|502.7|496.7|502.7|496.7|502.54|496.54|0
1627397200000|2021-07-27 14:46:40|502.63|496.63|502.59|496.59|502.64|496.64|502.59|496.59|0
1627397210000|2021-07-27 14:46:50|502.7|496.7|502.18|496.18|502.7|496.7|502.18|496.18|0
1627397220000|2021-07-27 14:47:00|502.04|496.04|502.16|496.16|502.17|496.17|502.04|496.04|0
1627397230000|2021-07-27 14:47:10|502.1|496.1|502.1|496.1|502.1|496.1|501.99|495.99|0
1627397240000|2021-07-27 14:47:20|502.09|496.09|502.13|496.13|502.19|496.19|502.09|496.09|0
1627397250000|2021-07-27 14:47:30|502.08|496.08|502.08|496.08|502.1|496.1|502.08|496.08|0
1627397260000|2021-07-27 14:47:40|502.05|496.05|502.08|496.08|502.1|496.1|502.05|496.05|0
1627397270000|2021-07-27 14:47:50|502.07|496.07|502.07|496.07|502.07|496.07|502.05|496.05|0
1627397280000|2021-07-27 14:48:00|502.01|496.01|501.9|495.9|502.06|496.06|501.9|495.9|0
1627397290000|2021-07-27 14:48:10|501.88|495.88|501.93|495.93|501.93|495.93|501.88|495.88|0
1627397300000|2021-07-27 14:48:20|501.91|495.91|501.88|495.88|501.91|495.91|501.88|495.88|0
1627397310000|2021-07-27 14:48:30|501.85|495.85|501.78|495.78|501.86|495.86|501.78|495.78|0
1627397320000|2021-07-27 14:48:40|501.75|495.75|501.66|495.66|501.76|495.76|501.66|495.66|0
1627397330000|2021-07-27 14:48:50|501.68|495.68|501.46|495.46|501.68|495.68|501.46|495.46|0
1627397340000|2021-07-27 14:49:00|501.47|495.47|501.5|495.5|501.5|495.5|501.42|495.42|0
1627397350000|2021-07-27 14:49:10|501.46|495.46|501.55|495.55|501.57|495.57|501.46|495.46|0
1627397360000|2021-07-27 14:49:20|501.56|495.56|501.6|495.6|501.6|495.6|501.56|495.56|0
1627397370000|2021-07-27 14:49:30|501.59|495.59|501.71|495.71|501.76|495.76|501.58|495.58|0
1627397380000|2021-07-27 14:49:40|501.72|495.72|501.72|495.72|501.72|495.72|501.72|495.72|0
1627397390000|2021-07-27 14:49:50|501.71|495.71|501.81|495.81|501.81|495.81|501.71|495.71|0
1627397400000|2021-07-27 14:50:00|501.8|495.8|501.9|495.9|501.9|495.9|501.69|495.69|0
1627397410000|2021-07-27 14:50:10|501.88|495.88|501.86|495.86|501.88|495.88|501.85|495.85|0
1627397420000|2021-07-27 14:50:20|501.94|495.94|501.95|495.95|501.98|495.98|501.94|495.94|0
1627397430000|2021-07-27 14:50:30|501.92|495.92|502.14|496.14|502.14|496.14|501.92|495.92|0
1627397440000|2021-07-27 14:50:40|502.13|496.13|501.75|495.75|502.13|496.13|501.72|495.72|0
1627397450000|2021-07-27 14:50:50|501.74|495.74|501.78|495.78|501.78|495.78|501.71|495.71|0
1627397460000|2021-07-27 14:51:00|501.86|495.86|501.79|495.79|501.86|495.86|501.79|495.79|0
1627397470000|2021-07-27 14:51:10|501.82|495.82|501.89|495.89|501.91|495.91|501.82|495.82|0
1627397480000|2021-07-27 14:51:20|501.93|495.93|501.86|495.86|501.93|495.93|501.84|495.84|0
1627397490000|2021-07-27 14:51:30|501.83|495.83|501.72|495.72|501.84|495.84|501.72|495.72|0
1627397500000|2021-07-27 14:51:40|501.77|495.77|501.8|495.8|501.81|495.81|501.77|495.77|0
1627397510000|2021-07-27 14:51:50|501.83|495.83|501.89|495.89|501.89|495.89|501.79|495.79|0
1627397520000|2021-07-27 14:52:00|501.84|495.84|501.87|495.87|501.88|495.88|501.84|495.84|0
1627397530000|2021-07-27 14:52:10|501.81|495.81|501.81|495.81|501.81|495.81|501.8|495.8|0
1627397540000|2021-07-27 14:52:20|501.8|495.8|501.77|495.77|501.8|495.8|501.75|495.75|0
1627397550000|2021-07-27 14:52:30|501.74|495.74|501.68|495.68|501.74|495.74|501.67|495.67|0
1627397560000|2021-07-27 14:52:40|501.58|495.58|501.52|495.52|501.59|495.59|501.52|495.52|0
1627397570000|2021-07-27 14:52:50|501.51|495.51|501.48|495.48|501.52|495.52|501.48|495.48|0
1627397580000|2021-07-27 14:53:00|501.52|495.52|501.37|495.37|501.52|495.52|501.37|495.37|0
1627397590000|2021-07-27 14:53:10|501.41|495.41|501.42|495.42|501.47|495.47|501.38|495.38|0
1627397600000|2021-07-27 14:53:20|501.45|495.45|501.65|495.65|501.66|495.66|501.43|495.43|0
1627397610000|2021-07-27 14:53:30|501.63|495.63|501.64|495.64|501.64|495.64|501.57|495.57|0
1627397620000|2021-07-27 14:53:40|501.66|495.66|501.79|495.79|501.79|495.79|501.64|495.64|0
1627397630000|2021-07-27 14:53:50|501.78|495.78|501.78|495.78|501.78|495.78|501.78|495.78|0
1627397640000|2021-07-27 14:54:00|501.77|495.77|501.85|495.85|501.9|495.9|501.76|495.76|0
1627397650000|2021-07-27 14:54:10|501.84|495.84|501.82|495.82|501.89|495.89|501.82|495.82|0
1627397660000|2021-07-27 14:54:20|501.9|495.9|501.91|495.91|501.94|495.94|501.9|495.9|0
1627397670000|2021-07-27 14:54:30|501.92|495.92|501.91|495.91|501.92|495.92|501.84|495.84|0
1627397680000|2021-07-27 14:54:40|501.92|495.92|501.91|495.91|501.95|495.95|501.9|495.9|0
1627397690000|2021-07-27 14:54:50|501.89|495.89|501.87|495.87|501.89|495.89|501.87|495.87|0
1627397700000|2021-07-27 14:55:00|501.84|495.84|501.86|495.86|501.91|495.91|501.82|495.82|0
1627397710000|2021-07-27 14:55:10|501.87|495.87|501.82|495.82|501.87|495.87|501.82|495.82|0
1627397720000|2021-07-27 14:55:20|501.84|495.84|501.88|495.88|501.88|495.88|501.78|495.78|0
1627397730000|2021-07-27 14:55:30|501.89|495.89|501.84|495.84|501.9|495.9|501.84|495.84|0
1627397740000|2021-07-27 14:55:40|501.82|495.82|501.77|495.77|501.83|495.83|501.77|495.77|0
1627397750000|2021-07-27 14:55:50|501.78|495.78|501.75|495.75|501.78|495.78|501.74|495.74|0
1627397760000|2021-07-27 14:56:00|501.77|495.77|501.86|495.86|501.86|495.86|501.77|495.77|0
1627397770000|2021-07-27 14:56:10|501.87|495.87|501.94|495.94|501.96|495.96|501.86|495.86|0
1627397780000|2021-07-27 14:56:20|501.86|495.86|501.79|495.79|501.86|495.86|501.79|495.79|0
1627397790000|2021-07-27 14:56:30|501.97|495.97|502.04|496.04|502.06|496.06|501.97|495.97|0
1627397800000|2021-07-27 14:56:40|502.01|496.01|502.08|496.08|502.08|496.08|502.01|496.01|0
1627397810000|2021-07-27 14:56:50|502.07|496.07|502.01|496.01|502.08|496.08|502.01|496.01|0
1627397820000|2021-07-27 14:57:00|502.02|496.02|502.16|496.16|502.16|496.16|501.96|495.96|0
1627397830000|2021-07-27 14:57:10|502.2|496.2|502.2|496.2|502.2|496.2|502.18|496.18|0
1627397840000|2021-07-27 14:57:20|502.19|496.19|502.19|496.19|502.25|496.25|502.19|496.19|0
1627397850000|2021-07-27 14:57:30|502.17|496.17|501.98|495.98|502.2|496.2|501.98|495.98|0
1627397860000|2021-07-27 14:57:40|502.01|496.01|502.11|496.11|502.11|496.11|502.01|496.01|0
1627397870000|2021-07-27 14:57:50|502.1|496.1|502.06|496.06|502.1|496.1|502.06|496.06|0
1627397880000|2021-07-27 14:58:00|502.16|496.16|502.36|496.36|502.36|496.36|502.16|496.16|0
1627397890000|2021-07-27 14:58:10|502.39|496.39|502.47|496.47|502.47|496.47|502.38|496.38|0
1627397900000|2021-07-27 14:58:20|502.57|496.57|502.65|496.65|502.66|496.66|502.57|496.57|0
1627397910000|2021-07-27 14:58:30|502.59|496.59|502.54|496.54|502.63|496.63|502.53|496.53|0
1627397920000|2021-07-27 14:58:40|502.57|496.57|502.48|496.48|502.57|496.57|502.48|496.48|0
1627397930000|2021-07-27 14:58:50|502.53|496.53|502.64|496.64|502.64|496.64|502.53|496.53|0
1627397940000|2021-07-27 14:59:00|502.62|496.62|502.73|496.73|502.73|496.73|502.59|496.59|0
1627397950000|2021-07-27 14:59:10|502.71|496.71|502.71|496.71|502.72|496.72|502.67|496.67|0
1627397960000|2021-07-27 14:59:20|502.75|496.75|502.77|496.77|502.77|496.77|502.74|496.74|0
1627397970000|2021-07-27 14:59:30|502.8|496.8|502.62|496.62|502.8|496.8|502.62|496.62|0
1627397980000|2021-07-27 14:59:40|502.49|496.49|502.33|496.33|502.53|496.53|502.33|496.33|0
1627397990000|2021-07-27 14:59:50|502.32|496.32|502.32|496.32|502.36|496.36|502.32|496.32|0
1627398000000|2021-07-27 15:00:00|502.31|496.31|502.23|496.23|502.31|496.31|502.17|496.17|0
1627398010000|2021-07-27 15:00:10|502.21|496.21|502.25|496.25|502.3|496.3|502.21|496.21|0
1627398020000|2021-07-27 15:00:20|502.32|496.32|502.54|496.54|502.54|496.54|502.32|496.32|0
1627398030000|2021-07-27 15:00:30|502.72|496.72|502.93|496.93|502.93|496.93|502.72|496.72|0
1627398040000|2021-07-27 15:00:40|502.98|496.98|502.92|496.92|502.98|496.98|502.92|496.92|0
1627398050000|2021-07-27 15:00:50|502.96|496.96|502.84|496.84|502.96|496.96|502.84|496.84|0
1627398060000|2021-07-27 15:01:00|502.8|496.8|503.01|497.01|503.01|497.01|502.8|496.8|0
1627398070000|2021-07-27 15:01:10|503|497|503.13|497.13|503.13|497.13|503|497|0
1627398080000|2021-07-27 15:01:20|503.12|497.12|503.12|497.12|503.13|497.13|503.1|497.1|0
1627398090000|2021-07-27 15:01:30|503.11|497.11|502.82|496.82|503.11|497.11|502.77|496.77|0
1627398100000|2021-07-27 15:01:40|502.81|496.81|502.71|496.71|502.81|496.81|502.63|496.63|0
1627398110000|2021-07-27 15:01:50|502.7|496.7|502.62|496.62|502.71|496.71|502.62|496.62|0
1627398120000|2021-07-27 15:02:00|502.56|496.56|502.64|496.64|502.64|496.64|502.56|496.56|0
1627398130000|2021-07-27 15:02:10|502.66|496.66|502.67|496.67|502.7|496.7|502.65|496.65|0
1627398140000|2021-07-27 15:02:20|502.68|496.68|502.52|496.52|502.68|496.68|502.52|496.52|0
1627398150000|2021-07-27 15:02:30|502.51|496.51|502.43|496.43|502.51|496.51|502.35|496.35|0
1627398160000|2021-07-27 15:02:40|502.44|496.44|502.27|496.27|502.44|496.44|502.27|496.27|0
1627398170000|2021-07-27 15:02:50|502.28|496.28|502.21|496.21|502.28|496.28|502.21|496.21|0
1627398180000|2021-07-27 15:03:00|502.22|496.22|501.93|495.93|502.23|496.23|501.93|495.93|0
1627398190000|2021-07-27 15:03:10|501.92|495.92|501.93|495.93|501.96|495.96|501.92|495.92|0
1627398200000|2021-07-27 15:03:20|501.84|495.84|501.87|495.87|501.87|495.87|501.84|495.84|0
1627398210000|2021-07-27 15:03:30|501.9|495.9|501.92|495.92|501.92|495.92|501.88|495.88|0
1627398220000|2021-07-27 15:03:40|501.97|495.97|502.03|496.03|502.06|496.06|501.97|495.97|0
1627398230000|2021-07-27 15:03:50|501.98|495.98|501.98|495.98|501.98|495.98|501.95|495.95|0
1627398240000|2021-07-27 15:04:00|502.01|496.01|502.18|496.18|502.18|496.18|501.99|495.99|0
1627398250000|2021-07-27 15:04:10|502.17|496.17|502.16|496.16|502.17|496.17|502.12|496.12|0
1627398260000|2021-07-27 15:04:20|502.17|496.17|502.15|496.15|502.17|496.17|502.15|496.15|0
1627398270000|2021-07-27 15:04:30|502.08|496.08|501.97|495.97|502.09|496.09|501.97|495.97|0
1627398280000|2021-07-27 15:04:40|501.96|495.96|501.96|495.96|501.97|495.97|501.96|495.96|0
1627398290000|2021-07-27 15:04:50|501.95|495.95|502.02|496.02|502.02|496.02|501.94|495.94|0
1627398300000|2021-07-27 15:05:00|502.03|496.03|502.01|496.01|502.08|496.08|502.01|496.01|0
1627398310000|2021-07-27 15:05:10|502.02|496.02|502|496|502.04|496.04|502|496|0
1627398320000|2021-07-27 15:05:20|501.99|495.99|501.97|495.97|501.99|495.99|501.92|495.92|0
1627398330000|2021-07-27 15:05:30|501.95|495.95|502|496|502.03|496.03|501.95|495.95|0
1627398340000|2021-07-27 15:05:40|501.96|495.96|501.92|495.92|502|496|501.91|495.91|0
1627398350000|2021-07-27 15:05:50|502.17|496.17|502.1|496.1|502.17|496.17|502.05|496.05|0
1627398360000|2021-07-27 15:06:00|502.33|496.33|502.27|496.27|502.34|496.34|502.27|496.27|0
1627398370000|2021-07-27 15:06:10|502.25|496.25|502.43|496.43|502.43|496.43|502.24|496.24|0
1627398380000|2021-07-27 15:06:20|502.44|496.44|502.38|496.38|502.45|496.45|502.38|496.38|0
1627398390000|2021-07-27 15:06:30|502.42|496.42|502.47|496.47|502.48|496.48|502.42|496.42|0
1627398400000|2021-07-27 15:06:40|502.48|496.48|502.41|496.41|502.48|496.48|502.39|496.39|0
1627398410000|2021-07-27 15:06:50|502.39|496.39|502.46|496.46|502.48|496.48|502.39|496.39|0
1627398420000|2021-07-27 15:07:00|502.47|496.47|502.46|496.46|502.5|496.5|502.46|496.46|0
1627398430000|2021-07-27 15:07:10|502.38|496.38|502.33|496.33|502.4|496.4|502.31|496.31|0
1627398440000|2021-07-27 15:07:20|502.29|496.29|502.26|496.26|502.3|496.3|502.26|496.26|0
1627398450000|2021-07-27 15:07:30|502.27|496.27|502.27|496.27|502.27|496.27|502.26|496.26|0
1627398460000|2021-07-27 15:07:40|502.26|496.26|502.28|496.28|502.28|496.28|502.26|496.26|0
1627398470000|2021-07-27 15:07:50|502.31|496.31|502.28|496.28|502.31|496.31|502.25|496.25|0
1627398480000|2021-07-27 15:08:00|502.27|496.27|502.17|496.17|502.27|496.27|502.17|496.17|0
1627398490000|2021-07-27 15:08:10|502.12|496.12|502.15|496.15|502.15|496.15|502.12|496.12|0
1627398500000|2021-07-27 15:08:20|502.21|496.21|502.21|496.21|502.22|496.22|502.17|496.17|0
1627398510000|2021-07-27 15:08:30|502.18|496.18|502.08|496.08|502.18|496.18|502.08|496.08|0
1627398520000|2021-07-27 15:08:40|502.04|496.04|502.06|496.06|502.08|496.08|502.03|496.03|0
1627398530000|2021-07-27 15:08:50|502.08|496.08|502.11|496.11|502.11|496.11|502.08|496.08|0
1627398540000|2021-07-27 15:09:00|502.16|496.16|502.16|496.16|502.16|496.16|502.16|496.16|0
1627398550000|2021-07-27 15:09:10|502.15|496.15|502.11|496.11|502.15|496.15|502.11|496.11|0
1627398560000|2021-07-27 15:09:20|502.12|496.12|502.1|496.1|502.13|496.13|502.01|496.01|0
1627398570000|2021-07-27 15:09:30|502.13|496.13|502.19|496.19|502.24|496.24|502.12|496.12|0
1627398580000|2021-07-27 15:09:40|502.15|496.15|501.93|495.93|502.15|496.15|501.93|495.93|0
1627398590000|2021-07-27 15:09:50|501.95|495.95|501.92|495.92|501.95|495.95|501.92|495.92|0
1627398600000|2021-07-27 15:10:00|502|496|502.12|496.12|502.12|496.12|502|496|0
1627398610000|2021-07-27 15:10:10|502.11|496.11|502.1|496.1|502.11|496.11|502.01|496.01|0
1627398620000|2021-07-27 15:10:20|502.06|496.06|502.08|496.08|502.08|496.08|502.05|496.05|0
1627398630000|2021-07-27 15:10:30|502.04|496.04|502.06|496.06|502.09|496.09|502.04|496.04|0
1627398640000|2021-07-27 15:10:40|502.07|496.07|502.07|496.07|502.08|496.08|502.07|496.07|0
1627398650000|2021-07-27 15:10:50|502.11|496.11|502.15|496.15|502.15|496.15|502.11|496.11|0
1627398660000|2021-07-27 15:11:00|502.16|496.16|502.26|496.26|502.26|496.26|502.16|496.16|0
1627398670000|2021-07-27 15:11:10|502.27|496.27|502.31|496.31|502.31|496.31|502.27|496.27|0
1627398680000|2021-07-27 15:11:20|502.4|496.4|502.32|496.32|502.4|496.4|502.32|496.32|0
1627398690000|2021-07-27 15:11:30|502.35|496.35|502.33|496.33|502.35|496.35|502.33|496.33|0
1627398700000|2021-07-27 15:11:40|502.31|496.31|502.34|496.34|502.37|496.37|502.27|496.27|0
1627398710000|2021-07-27 15:11:50|502.35|496.35|502.39|496.39|502.39|496.39|502.35|496.35|0
1627398720000|2021-07-27 15:12:00|502.4|496.4|502.3|496.3|502.41|496.41|502.3|496.3|0
1627398730000|2021-07-27 15:12:10|502.29|496.29|502.3|496.3|502.34|496.34|502.29|496.29|0
1627398740000|2021-07-27 15:12:20|502.31|496.31|502.29|496.29|502.32|496.32|502.29|496.29|0
1627398750000|2021-07-27 15:12:30|502.3|496.3|502.39|496.39|502.39|496.39|502.3|496.3|0
1627398760000|2021-07-27 15:12:40|502.37|496.37|502.14|496.14|502.37|496.37|502.14|496.14|0
1627398770000|2021-07-27 15:12:50|502.16|496.16|502.2|496.2|502.21|496.21|502.15|496.15|0
1627398780000|2021-07-27 15:13:00|502.15|496.15|502.2|496.2|502.2|496.2|502.15|496.15|0
1627398790000|2021-07-27 15:13:10|502.21|496.21|502.21|496.21|502.21|496.21|502.2|496.2|0
1627398800000|2021-07-27 15:13:20|502.2|496.2|502.22|496.22|502.22|496.22|502.19|496.19|0
1627398810000|2021-07-27 15:13:30|502.21|496.21|502.17|496.17|502.21|496.21|502.16|496.16|0
1627398820000|2021-07-27 15:13:40|502.16|496.16|502.15|496.15|502.16|496.16|502.14|496.14|0
1627398830000|2021-07-27 15:13:50|502.08|496.08|502.1|496.1|502.12|496.12|502.07|496.07|0
1627398840000|2021-07-27 15:14:00|502.09|496.09|502.22|496.22|502.22|496.22|502.09|496.09|0
1627398850000|2021-07-27 15:14:10|502.21|496.21|502.14|496.14|502.21|496.21|502.14|496.14|0
1627398860000|2021-07-27 15:14:20|502.19|496.19|502.18|496.18|502.19|496.19|502.18|496.18|0
1627398870000|2021-07-27 15:14:30|502.17|496.17|502.23|496.23|502.23|496.23|502.17|496.17|0
1627398880000|2021-07-27 15:14:40|502.29|496.29|502.29|496.29|502.31|496.31|502.29|496.29|0
1627398890000|2021-07-27 15:14:50|502.34|496.34|502.33|496.33|502.35|496.35|502.33|496.33|0
1627398900000|2021-07-27 15:15:00|502.37|496.37|502.31|496.31|502.37|496.37|502.31|496.31|0
1627398910000|2021-07-27 15:15:10|502.3|496.3|502.17|496.17|502.3|496.3|502.15|496.15|0
1627398920000|2021-07-27 15:15:20|502.21|496.21|502.18|496.18|502.22|496.22|502.18|496.18|0
1627398930000|2021-07-27 15:15:30|502.12|496.12|502.03|496.03|502.12|496.12|502.02|496.02|0
1627398940000|2021-07-27 15:15:40|502.02|496.02|501.99|495.99|502.02|496.02|501.99|495.99|0
1627398950000|2021-07-27 15:15:50|501.92|495.92|501.6|495.6|501.92|495.92|501.6|495.6|0
1627398960000|2021-07-27 15:16:00|501.47|495.47|501.36|495.36|501.47|495.47|501.36|495.36|0
1627398970000|2021-07-27 15:16:10|501.41|495.41|501.37|495.37|501.43|495.43|501.37|495.37|0
1627398980000|2021-07-27 15:16:20|501.38|495.38|501.25|495.25|501.38|495.38|501.25|495.25|0
1627398990000|2021-07-27 15:16:30|501.26|495.26|501.34|495.34|501.34|495.34|501.26|495.26|0
1627399000000|2021-07-27 15:16:40|501.32|495.32|501.34|495.34|501.34|495.34|501.32|495.32|0
1627399010000|2021-07-27 15:16:50|501.29|495.29|501.35|495.35|501.35|495.35|501.29|495.29|0
1627399020000|2021-07-27 15:17:00|501.37|495.37|501.31|495.31|501.38|495.38|501.31|495.31|0
1627399030000|2021-07-27 15:17:10|501.29|495.29|501.42|495.42|501.42|495.42|501.28|495.28|0
1627399040000|2021-07-27 15:17:20|501.49|495.49|501.52|495.52|501.52|495.52|501.49|495.49|0
1627399050000|2021-07-27 15:17:30|501.55|495.55|501.52|495.52|501.56|495.56|501.52|495.52|0
1627399060000|2021-07-27 15:17:40|501.53|495.53|501.55|495.55|501.57|495.57|501.53|495.53|0
1627399070000|2021-07-27 15:17:50|501.35|495.35|501.39|495.39|501.39|495.39|501.35|495.35|0
1627399080000|2021-07-27 15:18:00|501.24|495.24|501.4|495.4|501.4|495.4|501.24|495.24|0
1627399090000|2021-07-27 15:18:10|501.38|495.38|501.32|495.32|501.38|495.38|501.31|495.31|0
1627399100000|2021-07-27 15:18:20|501.33|495.33|501.27|495.27|501.33|495.33|501.27|495.27|0
1627399110000|2021-07-27 15:18:30|501.28|495.28|501.26|495.26|501.29|495.29|501.26|495.26|0
1627399120000|2021-07-27 15:18:40|501.25|495.25|501.3|495.3|501.3|495.3|501.19|495.19|0
1627399130000|2021-07-27 15:18:50|501.31|495.31|501.29|495.29|501.31|495.31|501.29|495.29|0
1627399140000|2021-07-27 15:19:00|501.31|495.31|501.35|495.35|501.35|495.35|501.28|495.28|0
1627399150000|2021-07-27 15:19:10|501.31|495.31|501.18|495.18|501.31|495.31|501.18|495.18|0
1627399160000|2021-07-27 15:19:20|501.17|495.17|501.23|495.23|501.25|495.25|501.17|495.17|0
1627399170000|2021-07-27 15:19:30|501.22|495.22|501.3|495.3|501.3|495.3|501.22|495.22|0
1627399180000|2021-07-27 15:19:40|501.31|495.31|501.18|495.18|501.31|495.31|501.18|495.18|0
1627399190000|2021-07-27 15:19:50|501.19|495.19|501.1|495.1|501.19|495.19|501.1|495.1|0
1627399200000|2021-07-27 15:20:00|501.09|495.09|501.27|495.27|501.28|495.28|501.09|495.09|0
1627399210000|2021-07-27 15:20:10|501.3|495.3|501.06|495.06|501.3|495.3|501.06|495.06|0
1627399220000|2021-07-27 15:20:20|501.07|495.07|501.03|495.03|501.07|495.07|501|495|0
1627399230000|2021-07-27 15:20:30|501.06|495.06|501.12|495.12|501.13|495.13|501.06|495.06|0
1627399240000|2021-07-27 15:20:40|501.11|495.11|501|495|501.11|495.11|501|495|0
1627399250000|2021-07-27 15:20:50|501.02|495.02|500.79|494.79|501.03|495.03|500.79|494.79|0
1627399260000|2021-07-27 15:21:00|500.8|494.8|500.93|494.93|500.93|494.93|500.8|494.8|0
1627399270000|2021-07-27 15:21:10|500.88|494.88|500.95|494.95|501|495|500.88|494.88|0
1627399280000|2021-07-27 15:21:20|500.91|494.91|500.85|494.85|500.92|494.92|500.85|494.85|0
1627399290000|2021-07-27 15:21:30|500.87|494.87|500.81|494.81|500.87|494.87|500.81|494.81|0
1627399300000|2021-07-27 15:21:40|500.82|494.82|500.77|494.77|500.82|494.82|500.76|494.76|0
1627399310000|2021-07-27 15:21:50|500.75|494.75|500.56|494.56|500.75|494.75|500.56|494.56|0
1627399320000|2021-07-27 15:22:00|500.55|494.55|500.56|494.56|500.57|494.57|500.55|494.55|0
1627399330000|2021-07-27 15:22:10|500.59|494.59|500.54|494.54|500.61|494.61|500.54|494.54|0
1627399340000|2021-07-27 15:22:20|500.55|494.55|500.57|494.57|500.57|494.57|500.53|494.53|0
1627399350000|2021-07-27 15:22:30|500.52|494.52|500.48|494.48|500.52|494.52|500.38|494.38|0
1627399360000|2021-07-27 15:22:40|500.47|494.47|500.34|494.34|500.47|494.47|500.34|494.34|0
1627399370000|2021-07-27 15:22:50|500.36|494.36|500.12|494.12|500.36|494.36|500.12|494.12|0
1627399380000|2021-07-27 15:23:00|500.13|494.13|500.18|494.18|500.22|494.22|500.13|494.13|0
1627399390000|2021-07-27 15:23:10|500.19|494.19|500.22|494.22|500.22|494.22|500.16|494.16|0
1627399400000|2021-07-27 15:23:20|500.19|494.19|500.27|494.27|500.27|494.27|500.18|494.18|0
1627399410000|2021-07-27 15:23:30|500.31|494.31|500.32|494.32|500.33|494.33|500.31|494.31|0
1627399420000|2021-07-27 15:23:40|500.31|494.31|500.28|494.28|500.31|494.31|500.26|494.26|0
1627399430000|2021-07-27 15:23:50|500.33|494.33|500.45|494.45|500.45|494.45|500.33|494.33|0
1627399440000|2021-07-27 15:24:00|500.46|494.46|500.51|494.51|500.51|494.51|500.44|494.44|0
1627399450000|2021-07-27 15:24:10|500.54|494.54|500.59|494.59|500.59|494.59|500.51|494.51|0
1627399460000|2021-07-27 15:24:20|500.6|494.6|500.62|494.62|500.63|494.63|500.6|494.6|0
1627399470000|2021-07-27 15:24:30|500.61|494.61|500.42|494.42|500.61|494.61|500.42|494.42|0
1627399480000|2021-07-27 15:24:40|500.39|494.39|500.37|494.37|500.39|494.39|500.37|494.37|0
1627399490000|2021-07-27 15:24:50|500.4|494.4|500.41|494.41|500.41|494.41|500.4|494.4|0
1627399500000|2021-07-27 15:25:00|500.42|494.42|500.59|494.59|500.6|494.6|500.42|494.42|0
1627399510000|2021-07-27 15:25:10|500.63|494.63|500.6|494.6|500.64|494.64|500.6|494.6|0
1627399520000|2021-07-27 15:25:20|500.62|494.62|500.55|494.55|500.7|494.7|500.55|494.55|0
1627399530000|2021-07-27 15:25:30|500.5|494.5|500.5|494.5|500.5|494.5|500.5|494.5|0
1627399540000|2021-07-27 15:25:40|500.51|494.51|500.47|494.47|500.51|494.51|500.46|494.46|0
1627399550000|2021-07-27 15:25:50|500.4|494.4|500.41|494.41|500.42|494.42|500.4|494.4|0
1627399560000|2021-07-27 15:26:00|500.36|494.36|500.51|494.51|500.51|494.51|500.34|494.34|0
1627399570000|2021-07-27 15:26:10|500.55|494.55|500.57|494.57|500.57|494.57|500.51|494.51|0
1627399580000|2021-07-27 15:26:20|500.62|494.62|500.79|494.79|500.79|494.79|500.61|494.61|0
1627399590000|2021-07-27 15:26:30|500.83|494.83|500.72|494.72|500.83|494.83|500.72|494.72|0
1627399600000|2021-07-27 15:26:40|500.71|494.71|500.7|494.7|500.73|494.73|500.7|494.7|0
1627399610000|2021-07-27 15:26:50|500.69|494.69|500.72|494.72|500.72|494.72|500.67|494.67|0
1627399620000|2021-07-27 15:27:00|500.73|494.73|500.76|494.76|500.76|494.76|500.73|494.73|0
1627399630000|2021-07-27 15:27:10|500.77|494.77|500.79|494.79|500.82|494.82|500.76|494.76|0
1627399640000|2021-07-27 15:27:20|500.74|494.74|500.75|494.75|500.76|494.76|500.74|494.74|0
1627399650000|2021-07-27 15:27:30|500.77|494.77|500.77|494.77|500.77|494.77|500.76|494.76|0
1627399660000|2021-07-27 15:27:40|500.78|494.78|500.66|494.66|500.79|494.79|500.66|494.66|0
1627399670000|2021-07-27 15:27:50|500.62|494.62|500.17|494.17|500.62|494.62|500.17|494.17|0
1627399680000|2021-07-27 15:28:00|500.16|494.16|500.3|494.3|500.33|494.33|500.16|494.16|0
1627399690000|2021-07-27 15:28:10|500.25|494.25|500.14|494.14|500.25|494.25|500.14|494.14|0
1627399700000|2021-07-27 15:28:20|500.15|494.15|500.09|494.09|500.15|494.15|500.09|494.09|0
1627399710000|2021-07-27 15:28:30|500.08|494.08|500.12|494.12|500.12|494.12|500.08|494.08|0
1627399720000|2021-07-27 15:28:40|500.13|494.13|500.06|494.06|500.15|494.15|500.06|494.06|0
1627399730000|2021-07-27 15:28:50|500.05|494.05|500.06|494.06|500.06|494.06|500.01|494.01|0
1627399740000|2021-07-27 15:29:00|500.05|494.05|500.03|494.03|500.06|494.06|500.03|494.03|0
1627399750000|2021-07-27 15:29:10|500.04|494.04|500|494|500.04|494.04|499.99|493.99|0
1627399760000|2021-07-27 15:29:20|499.95|493.95|500.05|494.05|500.05|494.05|499.95|493.95|0
1627399770000|2021-07-27 15:29:30|499.99|493.99|499.95|493.95|500.02|494.02|499.93|493.93|0
1627399780000|2021-07-27 15:29:40|499.92|493.92|499.85|493.85|499.92|493.92|499.85|493.85|0
1627399790000|2021-07-27 15:29:50|499.86|493.86|499.93|493.93|499.95|493.95|499.86|493.86|0
1627399800000|2021-07-27 15:30:00|499.94|493.94|499.88|493.88|499.94|493.94|499.87|493.87|0
1627399810000|2021-07-27 15:30:10|499.97|493.97|500.16|494.16|500.16|494.16|499.96|493.96|0
1627399820000|2021-07-27 15:30:20|500.15|494.15|500.1|494.1|500.16|494.16|500.04|494.04|0
1627399830000|2021-07-27 15:30:30|500.11|494.11|500.09|494.09|500.11|494.11|500.06|494.06|0
1627399840000|2021-07-27 15:30:40|500.05|494.05|500.06|494.06|500.07|494.07|500.04|494.04|0
1627399850000|2021-07-27 15:30:50|500.05|494.05|500.06|494.06|500.06|494.06|500.04|494.04|0
1627399860000|2021-07-27 15:31:00|500.04|494.04|500.32|494.32|500.32|494.32|500.04|494.04|0
1627399870000|2021-07-27 15:31:10|500.3|494.3|500.31|494.31|500.32|494.32|500.3|494.3|0
1627399880000|2021-07-27 15:31:20|500.34|494.34|500.33|494.33|500.34|494.34|500.31|494.31|0
1627399890000|2021-07-27 15:31:30|500.28|494.28|500.29|494.29|500.29|494.29|500.26|494.26|0
1627399900000|2021-07-27 15:31:40|500.3|494.3|500.24|494.24|500.32|494.32|500.24|494.24|0
1627399910000|2021-07-27 15:31:50|500.32|494.32|500.26|494.26|500.32|494.32|500.26|494.26|0
1627399920000|2021-07-27 15:32:00|500.25|494.25|500.32|494.32|500.36|494.36|500.23|494.23|0
1627399930000|2021-07-27 15:32:10|500.28|494.28|500.4|494.4|500.4|494.4|500.26|494.26|0
1627399940000|2021-07-27 15:32:20|500.43|494.43|500.4|494.4|500.43|494.43|500.4|494.4|0
1627399950000|2021-07-27 15:32:30|500.39|494.39|500.53|494.53|500.53|494.53|500.39|494.39|0
1627399960000|2021-07-27 15:32:40|500.55|494.55|500.48|494.48|500.55|494.55|500.48|494.48|0
1627399970000|2021-07-27 15:32:50|500.49|494.49|500.28|494.28|500.52|494.52|500.25|494.25|0
1627399980000|2021-07-27 15:33:00|500.26|494.26|500.19|494.19|500.26|494.26|500.19|494.19|0
1627399990000|2021-07-27 15:33:10|500.17|494.17|500.17|494.17|500.19|494.19|500.17|494.17|0
1627400000000|2021-07-27 15:33:20|500.29|494.29|500.05|494.05|500.29|494.29|500.05|494.05|0
1627400010000|2021-07-27 15:33:30|500.06|494.06|500.02|494.02|500.06|494.06|500.01|494.01|0
1627400020000|2021-07-27 15:33:40|500.01|494.01|499.96|493.96|500.01|494.01|499.96|493.96|0
1627400030000|2021-07-27 15:33:50|499.95|493.95|499.91|493.91|499.98|493.98|499.89|493.89|0
1627400040000|2021-07-27 15:34:00|499.9|493.9|499.87|493.87|499.9|493.9|499.87|493.87|0
1627400050000|2021-07-27 15:34:10|499.86|493.86|499.83|493.83|499.94|493.94|499.82|493.82|0
1627400060000|2021-07-27 15:34:20|499.84|493.84|499.78|493.78|499.86|493.86|499.77|493.77|0
1627400070000|2021-07-27 15:34:30|499.77|493.77|499.74|493.74|499.77|493.77|499.74|493.74|0
1627400080000|2021-07-27 15:34:40|499.72|493.72|499.81|493.81|499.81|493.81|499.72|493.72|0
1627400090000|2021-07-27 15:34:50|499.79|493.79|499.77|493.77|499.79|493.79|499.73|493.73|0
1627400100000|2021-07-27 15:35:00|499.75|493.75|499.66|493.66|499.77|493.77|499.66|493.66|0
1627400110000|2021-07-27 15:35:10|499.65|493.65|499.63|493.63|499.65|493.65|499.63|493.63|0
1627400120000|2021-07-27 15:35:20|499.64|493.64|499.55|493.55|499.64|493.64|499.55|493.55|0
1627400130000|2021-07-27 15:35:30|499.54|493.54|499.32|493.32|499.54|493.54|499.32|493.32|0
1627400140000|2021-07-27 15:35:40|499.31|493.31|499.38|493.38|499.43|493.43|499.31|493.31|0
1627400150000|2021-07-27 15:35:50|499.39|493.39|499.5|493.5|499.5|493.5|499.35|493.35|0
1627400160000|2021-07-27 15:36:00|499.51|493.51|499.38|493.38|499.52|493.52|499.38|493.38|0
1627400170000|2021-07-27 15:36:10|499.35|493.35|499.21|493.21|499.35|493.35|499.19|493.19|0
1627400180000|2021-07-27 15:36:20|499.01|493.01|499.02|493.02|499.05|493.05|499.01|493.01|0
1627400190000|2021-07-27 15:36:30|499.03|493.03|499.01|493.01|499.03|493.03|499.01|493.01|0
1627400200000|2021-07-27 15:36:40|499.02|493.02|498.95|492.95|499.02|493.02|498.93|492.93|0
1627400210000|2021-07-27 15:36:50|499.04|493.04|498.98|492.98|499.04|493.04|498.97|492.97|0
1627400220000|2021-07-27 15:37:00|498.91|492.91|498.95|492.95|498.95|492.95|498.91|492.91|0
1627400230000|2021-07-27 15:37:10|499.01|493.01|498.92|492.92|499.01|493.01|498.91|492.91|0
1627400240000|2021-07-27 15:37:20|499.09|493.09|499.05|493.05|499.27|493.27|499.05|493.05|0
1627400250000|2021-07-27 15:37:30|499.04|493.04|499.07|493.07|499.1|493.1|499.04|493.04|0
1627400260000|2021-07-27 15:37:40|498.98|492.98|498.96|492.96|498.99|492.99|498.96|492.96|0
1627400270000|2021-07-27 15:37:50|498.95|492.95|499.01|493.01|499.02|493.02|498.95|492.95|0
1627400280000|2021-07-27 15:38:00|498.99|492.99|499|493|499.01|493.01|498.99|492.99|0
1627400290000|2021-07-27 15:38:10|499.03|493.03|498.96|492.96|499.07|493.07|498.96|492.96|0
1627400300000|2021-07-27 15:38:20|498.97|492.97|498.94|492.94|498.98|492.98|498.94|492.94|0
1627400310000|2021-07-27 15:38:30|498.87|492.87|498.85|492.85|498.87|492.87|498.84|492.84|0
1627400320000|2021-07-27 15:38:40|498.83|492.83|498.65|492.65|498.83|492.83|498.65|492.65|0
1627400330000|2021-07-27 15:38:50|498.64|492.64|498.65|492.65|498.67|492.67|498.64|492.64|0
1627400340000|2021-07-27 15:39:00|498.64|492.64|498.58|492.58|498.68|492.68|498.58|492.58|0
1627400350000|2021-07-27 15:39:10|498.64|492.64|498.54|492.54|498.64|492.64|498.54|492.54|0
1627400360000|2021-07-27 15:39:20|498.52|492.52|498.4|492.4|498.53|492.53|498.4|492.4|0
1627400370000|2021-07-27 15:39:30|498.37|492.37|498.36|492.36|498.38|492.38|498.36|492.36|0
1627400380000|2021-07-27 15:39:40|498.34|492.34|498.34|492.34|498.37|492.37|498.34|492.34|0
1627400390000|2021-07-27 15:39:50|498.46|492.46|498.38|492.38|498.46|492.46|498.38|492.38|0
1627400400000|2021-07-27 15:40:00|498.2|492.2|498.21|492.21|498.23|492.23|498.2|492.2|0
1627400410000|2021-07-27 15:40:10|498.19|492.19|498.15|492.15|498.19|492.19|498.14|492.14|0
1627400420000|2021-07-27 15:40:20|498.14|492.14|498.19|492.19|498.19|492.19|498.13|492.13|0
1627400430000|2021-07-27 15:40:30|498.22|492.22|498.32|492.32|498.36|492.36|498.21|492.21|0
1627400440000|2021-07-27 15:40:40|498.34|492.34|498.4|492.4|498.4|492.4|498.32|492.32|0
1627400450000|2021-07-27 15:40:50|498.43|492.43|498.49|492.49|498.49|492.49|498.43|492.43|0
1627400460000|2021-07-27 15:41:00|498.59|492.59|498.39|492.39|498.61|492.61|498.39|492.39|0
1627400470000|2021-07-27 15:41:10|498.43|492.43|498.67|492.67|498.67|492.67|498.43|492.43|0
1627400480000|2021-07-27 15:41:20|498.66|492.66|498.8|492.8|498.81|492.81|498.66|492.66|0
1627400490000|2021-07-27 15:41:30|498.88|492.88|498.95|492.95|498.97|492.97|498.88|492.88|0
1627400500000|2021-07-27 15:41:40|498.96|492.96|498.93|492.93|498.98|492.98|498.93|492.93|0
1627400510000|2021-07-27 15:41:50|498.94|492.94|499.04|493.04|499.04|493.04|498.93|492.93|0
1627400520000|2021-07-27 15:42:00|499.01|493.01|498.96|492.96|499.01|493.01|498.93|492.93|0
1627400530000|2021-07-27 15:42:10|498.97|492.97|499.02|493.02|499.04|493.04|498.93|492.93|0
1627400540000|2021-07-27 15:42:20|499|493|499.08|493.08|499.08|493.08|498.99|492.99|0
1627400550000|2021-07-27 15:42:30|499.09|493.09|499.29|493.29|499.3|493.3|499.09|493.09|0
1627400560000|2021-07-27 15:42:40|499.27|493.27|499.25|493.25|499.29|493.29|499.23|493.23|0
1627400570000|2021-07-27 15:42:50|499.23|493.23|499.15|493.15|499.23|493.23|499.15|493.15|0
1627400580000|2021-07-27 15:43:00|499.16|493.16|499.26|493.26|499.31|493.31|499.15|493.15|0
1627400590000|2021-07-27 15:43:10|499.28|493.28|499.04|493.04|499.28|493.28|499.04|493.04|0
1627400600000|2021-07-27 15:43:20|499.03|493.03|498.98|492.98|499.03|493.03|498.98|492.98|0
1627400610000|2021-07-27 15:43:30|498.99|492.99|498.85|492.85|499|493|498.85|492.85|0
1627400620000|2021-07-27 15:43:40|498.71|492.71|498.7|492.7|498.73|492.73|498.7|492.7|0
1627400630000|2021-07-27 15:43:50|498.72|492.72|498.8|492.8|498.8|492.8|498.7|492.7|0
1627400640000|2021-07-27 15:44:00|498.79|492.79|498.8|492.8|498.8|492.8|498.77|492.77|0
1627400650000|2021-07-27 15:44:10|498.9|492.9|498.87|492.87|498.94|492.94|498.87|492.87|0
1627400660000|2021-07-27 15:44:20|498.86|492.86|498.93|492.93|498.93|492.93|498.84|492.84|0
1627400670000|2021-07-27 15:44:30|498.94|492.94|498.99|492.99|499.03|493.03|498.94|492.94|0
1627400680000|2021-07-27 15:44:40|499|493|499.18|493.18|499.19|493.19|499|493|0
1627400690000|2021-07-27 15:44:50|499.22|493.22|499.63|493.63|499.63|493.63|499.22|493.22|0
1627400700000|2021-07-27 15:45:00|499.68|493.68|499.8|493.8|499.81|493.81|499.66|493.66|0
1627400710000|2021-07-27 15:45:10|499.82|493.82|499.81|493.81|499.83|493.83|499.79|493.79|0
1627400720000|2021-07-27 15:45:20|499.83|493.83|499.92|493.92|499.98|493.98|499.83|493.83|0
1627400730000|2021-07-27 15:45:30|499.91|493.91|499.75|493.75|499.92|493.92|499.75|493.75|0
1627400740000|2021-07-27 15:45:40|499.77|493.77|499.75|493.75|499.79|493.79|499.75|493.75|0
1627400750000|2021-07-27 15:45:50|499.72|493.72|499.76|493.76|499.77|493.77|499.72|493.72|0
1627400760000|2021-07-27 15:46:00|499.78|493.78|499.77|493.77|499.78|493.78|499.75|493.75|0
1627400770000|2021-07-27 15:46:10|499.79|493.79|499.8|493.8|499.8|493.8|499.78|493.78|0
1627400780000|2021-07-27 15:46:20|499.79|493.79|499.92|493.92|499.92|493.92|499.79|493.79|0
1627400790000|2021-07-27 15:46:30|499.95|493.95|500.14|494.14|500.14|494.14|499.94|493.94|0
1627400800000|2021-07-27 15:46:40|500.11|494.11|499.98|493.98|500.12|494.12|499.98|493.98|0
1627400820000|2021-07-27 15:47:00|500.04|494.04|500.03|494.03|500.12|494.12|499.99|493.99|0
1627400830000|2021-07-27 15:47:10|500.05|494.05|499.87|493.87|500.05|494.05|499.87|493.87|0
1627400840000|2021-07-27 15:47:20|499.9|493.9|499.96|493.96|499.96|493.96|499.9|493.9|0
1627400850000|2021-07-27 15:47:30|499.95|493.95|499.93|493.93|499.96|493.96|499.93|493.93|0
1627400860000|2021-07-27 15:47:40|499.94|493.94|499.95|493.95|500|494|499.94|493.94|0
1627400870000|2021-07-27 15:47:50|499.97|493.97|500.27|494.27|500.27|494.27|499.97|493.97|0
1627400880000|2021-07-27 15:48:00|500.26|494.26|500.31|494.31|500.31|494.31|500.26|494.26|0
1627400890000|2021-07-27 15:48:10|500.29|494.29|500.38|494.38|500.38|494.38|500.28|494.28|0
1627400900000|2021-07-27 15:48:20|500.42|494.42|500.52|494.52|500.53|494.53|500.42|494.42|0
1627400910000|2021-07-27 15:48:30|500.62|494.62|500.93|494.93|500.93|494.93|500.62|494.62|0
1627400920000|2021-07-27 15:48:40|500.89|494.89|500.87|494.87|500.89|494.89|500.87|494.87|0
1627400930000|2021-07-27 15:48:50|500.88|494.88|500.91|494.91|500.93|494.93|500.88|494.88|0
1627400940000|2021-07-27 15:49:00|500.85|494.85|500.85|494.85|500.9|494.9|500.85|494.85|0
1627400950000|2021-07-27 15:49:10|500.86|494.86|500.8|494.8|500.86|494.86|500.77|494.77|0
1627400960000|2021-07-27 15:49:20|500.82|494.82|500.9|494.9|500.9|494.9|500.76|494.76|0
1627400970000|2021-07-27 15:49:30|500.92|494.92|500.85|494.85|500.92|494.92|500.85|494.85|0
1627400980000|2021-07-27 15:49:40|500.81|494.81|500.81|494.81|500.81|494.81|500.81|494.81|0
1627400990000|2021-07-27 15:49:50|500.82|494.82|500.89|494.89|500.89|494.89|500.81|494.81|0
1627401000000|2021-07-27 15:50:00|500.9|494.9|500.85|494.85|500.9|494.9|500.85|494.85|0
1627401010000|2021-07-27 15:50:10|500.91|494.91|500.86|494.86|500.92|494.92|500.86|494.86|0
1627401020000|2021-07-27 15:50:20|500.88|494.88|501.03|495.03|501.03|495.03|500.88|494.88|0
1627401030000|2021-07-27 15:50:30|501.04|495.04|501.04|495.04|501.04|495.04|501.04|495.04|0
1627401040000|2021-07-27 15:50:40|500.96|494.96|500.81|494.81|500.96|494.96|500.8|494.8|0
1627401050000|2021-07-27 15:50:50|500.78|494.78|500.76|494.76|500.79|494.79|500.75|494.75|0
1627401060000|2021-07-27 15:51:00|500.69|494.69|500.6|494.6|500.69|494.69|500.58|494.58|0
1627401070000|2021-07-27 15:51:10|500.59|494.59|500.68|494.68|500.68|494.68|500.59|494.59|0
1627401080000|2021-07-27 15:51:20|500.7|494.7|500.64|494.64|500.72|494.72|500.64|494.64|0
1627401090000|2021-07-27 15:51:30|500.65|494.65|500.76|494.76|500.76|494.76|500.65|494.65|0
1627401100000|2021-07-27 15:51:40|500.75|494.75|500.81|494.81|500.81|494.81|500.75|494.75|0
1627401110000|2021-07-27 15:51:50|500.78|494.78|500.73|494.73|500.78|494.78|500.71|494.71|0
1627401120000|2021-07-27 15:52:00|500.74|494.74|500.78|494.78|500.78|494.78|500.71|494.71|0
1627401130000|2021-07-27 15:52:10|500.79|494.79|500.88|494.88|500.88|494.88|500.79|494.79|0
1627401140000|2021-07-27 15:52:20|500.84|494.84|500.83|494.83|500.89|494.89|500.83|494.83|0
1627401150000|2021-07-27 15:52:30|500.84|494.84|500.89|494.89|500.89|494.89|500.84|494.84|0
1627401160000|2021-07-27 15:52:40|500.72|494.72|500.68|494.68|500.72|494.72|500.68|494.68|0
1627401170000|2021-07-27 15:52:50|500.69|494.69|500.73|494.73|500.74|494.74|500.69|494.69|0
1627401180000|2021-07-27 15:53:00|500.83|494.83|500.79|494.79|500.84|494.84|500.79|494.79|0
1627401190000|2021-07-27 15:53:10|500.81|494.81|500.8|494.8|500.81|494.81|500.77|494.77|0
1627401200000|2021-07-27 15:53:20|500.82|494.82|500.77|494.77|500.82|494.82|500.77|494.77|0
1627401210000|2021-07-27 15:53:30|500.76|494.76|500.75|494.75|500.79|494.79|500.74|494.74|0
1627401220000|2021-07-27 15:53:40|500.74|494.74|500.69|494.69|500.75|494.75|500.69|494.69|0
1627401230000|2021-07-27 15:53:50|500.67|494.67|500.67|494.67|500.67|494.67|500.67|494.67|0
1627401240000|2021-07-27 15:54:00|500.65|494.65|500.64|494.64|500.65|494.65|500.63|494.63|0
1627401250000|2021-07-27 15:54:10|500.66|494.66|500.78|494.78|500.78|494.78|500.66|494.66|0
1627401260000|2021-07-27 15:54:20|500.8|494.8|500.83|494.83|500.83|494.83|500.8|494.8|0
1627401270000|2021-07-27 15:54:30|500.84|494.84|500.94|494.94|500.94|494.94|500.83|494.83|0
1627401280000|2021-07-27 15:54:40|501|495|500.93|494.93|501|495|500.93|494.93|0
1627401290000|2021-07-27 15:54:50|500.94|494.94|500.96|494.96|500.96|494.96|500.93|494.93|0
1627401300000|2021-07-27 15:55:00|500.94|494.94|500.98|494.98|500.98|494.98|500.94|494.94|0
1627401310000|2021-07-27 15:55:10|500.95|494.95|501.02|495.02|501.02|495.02|500.95|494.95|0
1627401320000|2021-07-27 15:55:20|501|495|501.14|495.14|501.17|495.17|501|495|0
1627401330000|2021-07-27 15:55:30|501.15|495.15|501.19|495.19|501.19|495.19|501.14|495.14|0
1627401340000|2021-07-27 15:55:40|501.31|495.31|501.34|495.34|501.34|495.34|501.31|495.31|0
1627401350000|2021-07-27 15:55:50|501.35|495.35|501.38|495.38|501.38|495.38|501.33|495.33|0
1627401360000|2021-07-27 15:56:00|501.37|495.37|501.47|495.47|501.47|495.47|501.34|495.34|0
1627401370000|2021-07-27 15:56:10|501.46|495.46|501.5|495.5|501.5|495.5|501.43|495.43|0
1627401380000|2021-07-27 15:56:20|501.55|495.55|501.56|495.56|501.56|495.56|501.55|495.55|0
1627401390000|2021-07-27 15:56:30|501.53|495.53|501.62|495.62|501.62|495.62|501.5|495.5|0
1627401400000|2021-07-27 15:56:40|501.59|495.59|501.51|495.51|501.59|495.59|501.51|495.51|0
1627401410000|2021-07-27 15:56:50|501.52|495.52|501.55|495.55|501.55|495.55|501.5|495.5|0
1627401420000|2021-07-27 15:57:00|501.56|495.56|501.55|495.55|501.56|495.56|501.55|495.55|0
1627401430000|2021-07-27 15:57:10|501.59|495.59|501.6|495.6|501.6|495.6|501.58|495.58|0
1627401440000|2021-07-27 15:57:20|501.55|495.55|501.49|495.49|501.58|495.58|501.49|495.49|0
1627401450000|2021-07-27 15:57:30|501.5|495.5|501.49|495.49|501.5|495.5|501.49|495.49|0
1627401460000|2021-07-27 15:57:40|501.55|495.55|501.47|495.47|501.56|495.56|501.47|495.47|0
1627401470000|2021-07-27 15:57:50|501.49|495.49|501.47|495.47|501.49|495.49|501.47|495.47|0
1627401480000|2021-07-27 15:58:00|501.43|495.43|501.35|495.35|501.43|495.43|501.3|495.3|0
1627401490000|2021-07-27 15:58:10|501.37|495.37|501.44|495.44|501.44|495.44|501.37|495.37|0
1627401500000|2021-07-27 15:58:20|501.42|495.42|501.41|495.41|501.42|495.42|501.41|495.41|0
1627401510000|2021-07-27 15:58:30|501.3|495.3|501.27|495.27|501.3|495.3|501.26|495.26|0
1627401520000|2021-07-27 15:58:40|501.25|495.25|501.25|495.25|501.25|495.25|501.25|495.25|0
1627401530000|2021-07-27 15:58:50|501.28|495.28|501.27|495.27|501.28|495.28|501.27|495.27|0
1627401540000|2021-07-27 15:59:00|501.26|495.26|501.35|495.35|501.35|495.35|501.26|495.26|0
1627401550000|2021-07-27 15:59:10|501.32|495.32|501.43|495.43|501.53|495.53|501.32|495.32|0
1627401560000|2021-07-27 15:59:20|501.44|495.44|501.45|495.45|501.45|495.45|501.35|495.35|0
1627401570000|2021-07-27 15:59:30|501.44|495.44|501.48|495.48|501.48|495.48|501.44|495.44|0
1627401580000|2021-07-27 15:59:40|501.49|495.49|501.4|495.4|501.49|495.49|501.4|495.4|0
1627401590000|2021-07-27 15:59:50|501.46|495.46|501.37|495.37|501.46|495.46|501.32|495.32|0
1627401600000|2021-07-27 16:00:00|501.36|495.36|501.32|495.32|501.37|495.37|501.32|495.32|0
1627401610000|2021-07-27 16:00:10|501.34|495.34|501.17|495.17|501.34|495.34|501.17|495.17|0
1627401620000|2021-07-27 16:00:20|501.14|495.14|501.01|495.01|501.14|495.14|501.01|495.01|0
1627401630000|2021-07-27 16:00:30|501.07|495.07|501.08|495.08|501.16|495.16|501.07|495.07|0
1627401640000|2021-07-27 16:00:40|501.03|495.03|500.93|494.93|501.03|495.03|500.93|494.93|0
1627401650000|2021-07-27 16:00:50|500.92|494.92|500.82|494.82|500.99|494.99|500.82|494.82|0
1627401660000|2021-07-27 16:01:00|500.81|494.81|500.78|494.78|500.81|494.81|500.77|494.77|0
1627401670000|2021-07-27 16:01:10|500.75|494.75|500.71|494.71|500.75|494.75|500.7|494.7|0
1627401680000|2021-07-27 16:01:20|500.72|494.72|500.74|494.74|500.76|494.76|500.72|494.72|0
1627401690000|2021-07-27 16:01:30|500.69|494.69|500.63|494.63|500.69|494.69|500.63|494.63|0
1627401700000|2021-07-27 16:01:40|500.6|494.6|500.51|494.51|500.61|494.61|500.51|494.51|0
1627401710000|2021-07-27 16:01:50|500.49|494.49|500.47|494.47|500.51|494.51|500.47|494.47|0
1627401720000|2021-07-27 16:02:00|500.5|494.5|500.57|494.57|500.57|494.57|500.5|494.5|0
1627401730000|2021-07-27 16:02:10|500.61|494.61|500.69|494.69|500.69|494.69|500.6|494.6|0
1627401740000|2021-07-27 16:02:20|500.67|494.67|500.69|494.69|500.7|494.7|500.6|494.6|0
1627401750000|2021-07-27 16:02:30|500.7|494.7|500.63|494.63|500.71|494.71|500.61|494.61|0
1627401760000|2021-07-27 16:02:40|500.64|494.64|500.59|494.59|500.64|494.64|500.59|494.59|0
1627401770000|2021-07-27 16:02:50|500.53|494.53|500.5|494.5|500.53|494.53|500.5|494.5|0
1627401780000|2021-07-27 16:03:00|500.48|494.48|500.51|494.51|500.51|494.51|500.46|494.46|0
1627401790000|2021-07-27 16:03:10|500.46|494.46|500.47|494.47|500.48|494.48|500.46|494.46|0
1627401800000|2021-07-27 16:03:20|500.48|494.48|500.52|494.52|500.52|494.52|500.48|494.48|0
1627401810000|2021-07-27 16:03:30|500.55|494.55|500.48|494.48|500.55|494.55|500.47|494.47|0
1627401820000|2021-07-27 16:03:40|500.53|494.53|500.47|494.47|500.54|494.54|500.46|494.46|0
1627401830000|2021-07-27 16:03:50|500.44|494.44|500.47|494.47|500.49|494.49|500.44|494.44|0
1627401840000|2021-07-27 16:04:00|500.42|494.42|500.36|494.36|500.44|494.44|500.36|494.36|0
1627401850000|2021-07-27 16:04:10|500.33|494.33|500.18|494.18|500.33|494.33|500.18|494.18|0
1627401860000|2021-07-27 16:04:20|500.19|494.19|500.2|494.2|500.2|494.2|500.16|494.16|0
1627401870000|2021-07-27 16:04:30|500.22|494.22|500.25|494.25|500.27|494.27|500.2|494.2|0
1627401880000|2021-07-27 16:04:40|500.26|494.26|500.26|494.26|500.28|494.28|500.26|494.26|0
1627401890000|2021-07-27 16:04:50|500.25|494.25|500.25|494.25|500.26|494.26|500.19|494.19|0
1627401900000|2021-07-27 16:05:00|500.24|494.24|500.15|494.15|500.25|494.25|500.14|494.14|0
1627401910000|2021-07-27 16:05:10|500.14|494.14|500.13|494.13|500.15|494.15|500.13|494.13|0
1627401920000|2021-07-27 16:05:20|500.14|494.14|499.99|493.99|500.14|494.14|499.99|493.99|0
1627401930000|2021-07-27 16:05:30|500.01|494.01|499.99|493.99|500.02|494.02|499.99|493.99|0
1627401940000|2021-07-27 16:05:40|499.98|493.98|499.81|493.81|499.98|493.98|499.81|493.81|0
1627401950000|2021-07-27 16:05:50|499.84|493.84|499.77|493.77|499.84|493.84|499.77|493.77|0
1627401960000|2021-07-27 16:06:00|499.78|493.78|499.61|493.61|499.84|493.84|499.61|493.61|0
1627401970000|2021-07-27 16:06:10|499.62|493.62|499.6|493.6|499.63|493.63|499.6|493.6|0
1627401980000|2021-07-27 16:06:20|499.7|493.7|499.72|493.72|499.73|493.73|499.7|493.7|0
1627401990000|2021-07-27 16:06:30|499.65|493.65|499.66|493.66|499.7|493.7|499.65|493.65|0
1627402000000|2021-07-27 16:06:40|499.67|493.67|499.4|493.4|499.67|493.67|499.37|493.37|0
1627402010000|2021-07-27 16:06:50|499.39|493.39|499.33|493.33|499.43|493.43|499.3|493.3|0
1627402020000|2021-07-27 16:07:00|499.47|493.47|499.43|493.43|499.47|493.47|499.41|493.41|0
1627402030000|2021-07-27 16:07:10|499.44|493.44|499.7|493.7|499.7|493.7|499.42|493.42|0
1627402040000|2021-07-27 16:07:20|499.66|493.66|500.04|494.04|500.04|494.04|499.64|493.64|0
1627402050000|2021-07-27 16:07:30|500.05|494.05|500.25|494.25|500.26|494.26|500.04|494.04|0
1627402060000|2021-07-27 16:07:40|500.26|494.26|500.67|494.67|500.67|494.67|500.25|494.25|0
1627402070000|2021-07-27 16:07:50|500.6|494.6|500.92|494.92|500.92|494.92|500.54|494.54|0
1627402080000|2021-07-27 16:08:00|500.91|494.91|500.94|494.94|500.94|494.94|500.89|494.89|0
1627402090000|2021-07-27 16:08:10|500.95|494.95|501.04|495.04|501.04|495.04|500.88|494.88|0
1627402100000|2021-07-27 16:08:20|501.13|495.13|501.31|495.31|501.32|495.32|501.13|495.13|0
1627402110000|2021-07-27 16:08:30|501.33|495.33|501.33|495.33|501.33|495.33|501.23|495.23|0
1627402120000|2021-07-27 16:08:40|501.28|495.28|501.21|495.21|501.28|495.28|501.2|495.2|0
1627402130000|2021-07-27 16:08:50|501.17|495.17|501.18|495.18|501.18|495.18|501.17|495.17|0
1627402140000|2021-07-27 16:09:00|501.17|495.17|501.15|495.15|501.24|495.24|501.14|495.14|0
1627402150000|2021-07-27 16:09:10|501.14|495.14|501.13|495.13|501.14|495.14|501.07|495.07|0
1627402160000|2021-07-27 16:09:20|501.26|495.26|501.24|495.24|501.27|495.27|501.24|495.24|0
1627402170000|2021-07-27 16:09:30|501.26|495.26|501.33|495.33|501.35|495.35|501.25|495.25|0
1627402180000|2021-07-27 16:09:40|501.25|495.25|501.18|495.18|501.25|495.25|501.18|495.18|0
1627402190000|2021-07-27 16:09:50|501.19|495.19|501.2|495.2|501.21|495.21|501.19|495.19|0
1627402200000|2021-07-27 16:10:00|501.45|495.45|501.67|495.67|501.67|495.67|501.45|495.45|0
1627402210000|2021-07-27 16:10:10|501.64|495.64|501.39|495.39|501.66|495.66|501.39|495.39|0
1627402220000|2021-07-27 16:10:20|501.32|495.32|501.31|495.31|501.32|495.32|501.27|495.27|0
1627402230000|2021-07-27 16:10:30|501.28|495.28|501.14|495.14|501.28|495.28|501.14|495.14|0
1627402240000|2021-07-27 16:10:40|501.15|495.15|501.06|495.06|501.15|495.15|501.04|495.04|0
1627402250000|2021-07-27 16:10:50|501.07|495.07|501.04|495.04|501.07|495.07|501.03|495.03|0
1627402260000|2021-07-27 16:11:00|501.03|495.03|501|495|501.04|495.04|501|495|0
1627402270000|2021-07-27 16:11:10|500.92|494.92|500.97|494.97|500.97|494.97|500.92|494.92|0
1627402280000|2021-07-27 16:11:20|500.99|494.99|501.06|495.06|501.06|495.06|500.99|494.99|0
1627402290000|2021-07-27 16:11:30|501.07|495.07|501.06|495.06|501.07|495.07|501.06|495.06|0
1627402300000|2021-07-27 16:11:40|501.03|495.03|501.11|495.11|501.23|495.23|501.03|495.03|0
1627402310000|2021-07-27 16:11:50|501.1|495.1|501.03|495.03|501.17|495.17|501.03|495.03|0
1627402320000|2021-07-27 16:12:00|501.09|495.09|501.07|495.07|501.1|495.1|501.03|495.03|0
1627402330000|2021-07-27 16:12:10|501.09|495.09|501.05|495.05|501.1|495.1|501.05|495.05|0
1627402340000|2021-07-27 16:12:20|501|495|500.98|494.98|501.01|495.01|500.97|494.97|0
1627402350000|2021-07-27 16:12:30|500.99|494.99|501.02|495.02|501.04|495.04|500.97|494.97|0
1627402360000|2021-07-27 16:12:40|501.03|495.03|500.91|494.91|501.03|495.03|500.91|494.91|0
1627402370000|2021-07-27 16:12:50|500.93|494.93|500.9|494.9|500.96|494.96|500.9|494.9|0
1627402380000|2021-07-27 16:13:00|500.87|494.87|500.9|494.9|500.9|494.9|500.87|494.87|0
1627402390000|2021-07-27 16:13:10|500.89|494.89|500.84|494.84|500.91|494.91|500.83|494.83|0
1627402400000|2021-07-27 16:13:20|500.83|494.83|500.96|494.96|500.96|494.96|500.83|494.83|0
1627402410000|2021-07-27 16:13:30|500.98|494.98|501.05|495.05|501.05|495.05|500.95|494.95|0
1627402420000|2021-07-27 16:13:40|501.07|495.07|501.05|495.05|501.07|495.07|501.03|495.03|0
1627402430000|2021-07-27 16:13:50|501.04|495.04|501.05|495.05|501.09|495.09|501.04|495.04|0
1627402440000|2021-07-27 16:14:00|501|495|501.05|495.05|501.05|495.05|500.99|494.99|0
1627402450000|2021-07-27 16:14:10|500.94|494.94|500.95|494.95|500.97|494.97|500.94|494.94|0
1627402460000|2021-07-27 16:14:20|500.83|494.83|500.74|494.74|500.83|494.83|500.74|494.74|0
1627402470000|2021-07-27 16:14:30|500.76|494.76|500.76|494.76|500.77|494.77|500.76|494.76|0
1627402480000|2021-07-27 16:14:40|500.77|494.77|500.78|494.78|500.79|494.79|500.76|494.76|0
1627402490000|2021-07-27 16:14:50|500.8|494.8|500.75|494.75|500.8|494.8|500.75|494.75|0
1627402500000|2021-07-27 16:15:00|500.74|494.74|500.96|494.96|500.96|494.96|500.74|494.74|0
1627402510000|2021-07-27 16:15:10|501.04|495.04|501.13|495.13|501.13|495.13|501.04|495.04|0
1627402520000|2021-07-27 16:15:20|501.03|495.03|501.16|495.16|501.16|495.16|501.01|495.01|0
1627402530000|2021-07-27 16:15:30|501.19|495.19|501.21|495.21|501.29|495.29|501.19|495.19|0
1627402540000|2021-07-27 16:15:40|501.18|495.18|501.12|495.12|501.19|495.19|501.1|495.1|0
1627402550000|2021-07-27 16:15:50|501.14|495.14|501.2|495.2|501.2|495.2|501.11|495.11|0
1627402560000|2021-07-27 16:16:00|501.15|495.15|501.16|495.16|501.16|495.16|501.15|495.15|0
1627402570000|2021-07-27 16:16:10|501.18|495.18|501.07|495.07|501.21|495.21|501.05|495.05|0
1627402580000|2021-07-27 16:16:20|500.97|494.97|500.94|494.94|500.97|494.97|500.93|494.93|0
1627402590000|2021-07-27 16:16:30|500.92|494.92|500.86|494.86|500.92|494.92|500.86|494.86|0
1627402600000|2021-07-27 16:16:40|500.87|494.87|500.89|494.89|500.89|494.89|500.87|494.87|0
1627402610000|2021-07-27 16:16:50|500.79|494.79|500.76|494.76|500.79|494.79|500.76|494.76|0
1627402620000|2021-07-27 16:17:00|500.78|494.78|500.75|494.75|500.79|494.79|500.75|494.75|0
1627402630000|2021-07-27 16:17:10|500.7|494.7|500.72|494.72|500.75|494.75|500.7|494.7|0
1627402640000|2021-07-27 16:17:20|500.69|494.69|500.67|494.67|500.69|494.69|500.67|494.67|0
1627402650000|2021-07-27 16:17:30|500.69|494.69|500.67|494.67|500.7|494.7|500.65|494.65|0
1627402660000|2021-07-27 16:17:40|500.7|494.7|500.71|494.71|500.72|494.72|500.68|494.68|0
1627402670000|2021-07-27 16:17:50|500.72|494.72|500.62|494.62|500.72|494.72|500.61|494.61|0
1627402680000|2021-07-27 16:18:00|500.63|494.63|500.58|494.58|500.63|494.63|500.58|494.58|0
1627402690000|2021-07-27 16:18:10|500.59|494.59|500.59|494.59|500.63|494.63|500.59|494.59|0
1627402700000|2021-07-27 16:18:20|500.64|494.64|500.67|494.67|500.68|494.68|500.64|494.64|0
1627402710000|2021-07-27 16:18:30|500.59|494.59|500.62|494.62|500.67|494.67|500.59|494.59|0
1627402720000|2021-07-27 16:18:40|500.46|494.46|500.33|494.33|500.46|494.46|500.33|494.33|0
1627402730000|2021-07-27 16:18:50|500.34|494.34|500.33|494.33|500.34|494.34|500.33|494.33|0
1627402740000|2021-07-27 16:19:00|500.26|494.26|500.2|494.2|500.26|494.26|500.2|494.2|0
1627402750000|2021-07-27 16:19:10|500.21|494.21|500.16|494.16|500.21|494.21|500.16|494.16|0
1627402760000|2021-07-27 16:19:20|500.18|494.18|500.19|494.19|500.2|494.2|500.18|494.18|0
1627402770000|2021-07-27 16:19:30|500.2|494.2|500.23|494.23|500.23|494.23|500.17|494.17|0
1627402780000|2021-07-27 16:19:40|500.24|494.24|500.19|494.19|500.24|494.24|500.19|494.19|0
1627402790000|2021-07-27 16:19:50|500.2|494.2|500.31|494.31|500.4|494.4|500.2|494.2|0
1627402800000|2021-07-27 16:20:00|500.3|494.3|500.25|494.25|500.3|494.3|500.22|494.22|0
1627402810000|2021-07-27 16:20:10|500.22|494.22|500.29|494.29|500.29|494.29|500.12|494.12|0
1627402820000|2021-07-27 16:20:20|500.15|494.15|500.22|494.22|500.22|494.22|500.15|494.15|0
1627402830000|2021-07-27 16:20:30|500.23|494.23|500.18|494.18|500.24|494.24|500.18|494.18|0
1627402840000|2021-07-27 16:20:40|500.2|494.2|500.18|494.18|500.2|494.2|500.18|494.18|0
1627402860000|2021-07-27 16:21:00|500.2|494.2|500.19|494.19|500.2|494.2|500.19|494.19|0
1627402870000|2021-07-27 16:21:10|500.18|494.18|500.04|494.04|500.18|494.18|500.02|494.02|0
1627402890000|2021-07-27 16:21:30|500.02|494.02|499.95|493.95|500.02|494.02|499.95|493.95|0
1627402900000|2021-07-27 16:21:40|499.89|493.89|499.89|493.89|499.89|493.89|499.89|493.89|0
1627402910000|2021-07-27 16:21:50|499.92|493.92|499.99|493.99|499.99|493.99|499.92|493.92|0
1627402920000|2021-07-27 16:22:00|499.98|493.98|500|494|500|494|499.98|493.98|0
1627402930000|2021-07-27 16:22:10|500.01|494.01|500|494|500.01|494.01|499.99|493.99|0
1627402950000|2021-07-27 16:22:30|499.99|493.99|500.06|494.06|500.06|494.06|499.99|493.99|0
1627402960000|2021-07-27 16:22:40|500.07|494.07|500.03|494.03|500.07|494.07|500.03|494.03|0
1627402970000|2021-07-27 16:22:50|500.04|494.04|499.99|493.99|500.04|494.04|499.99|493.99|0
1627402980000|2021-07-27 16:23:00|500.03|494.03|499.78|493.78|500.03|494.03|499.77|493.77|0
1627402990000|2021-07-27 16:23:10|499.77|493.77|499.79|493.79|499.79|493.79|499.74|493.74|0
1627403000000|2021-07-27 16:23:20|499.84|493.84|499.84|493.84|499.84|493.84|499.84|493.84|0
1627403010000|2021-07-27 16:23:30|499.82|493.82|499.88|493.88|499.88|493.88|499.82|493.82|0
1627403020000|2021-07-27 16:23:40|499.91|493.91|499.98|493.98|499.98|493.98|499.9|493.9|0
1627403030000|2021-07-27 16:23:50|499.97|493.97|499.93|493.93|499.98|493.98|499.93|493.93|0
1627403040000|2021-07-27 16:24:00|499.92|493.92|499.92|493.92|499.93|493.93|499.92|493.92|0
1627403050000|2021-07-27 16:24:10|499.93|493.93|499.84|493.84|499.93|493.93|499.84|493.84|0
1627403060000|2021-07-27 16:24:20|499.8|493.8|499.83|493.83|499.83|493.83|499.8|493.8|0
1627403070000|2021-07-27 16:24:30|499.82|493.82|499.83|493.83|499.83|493.83|499.82|493.82|0
1627403080000|2021-07-27 16:24:40|499.82|493.82|499.81|493.81|499.82|493.82|499.81|493.81|0
1627403090000|2021-07-27 16:24:50|499.93|493.93|499.89|493.89|499.94|493.94|499.89|493.89|0
1627403100000|2021-07-27 16:25:00|499.87|493.87|499.95|493.95|499.96|493.96|499.87|493.87|0
1627403110000|2021-07-27 16:25:10|499.84|493.84|499.74|493.74|499.84|493.84|499.73|493.73|0
1627403120000|2021-07-27 16:25:20|499.75|493.75|499.75|493.75|499.75|493.75|499.74|493.74|0
1627403130000|2021-07-27 16:25:30|499.74|493.74|499.7|493.7|499.75|493.75|499.7|493.7|0
1627403140000|2021-07-27 16:25:40|499.69|493.69|499.68|493.68|499.73|493.73|499.68|493.68|0
1627403150000|2021-07-27 16:25:50|499.7|493.7|499.7|493.7|499.7|493.7|499.7|493.7|0
1627403160000|2021-07-27 16:26:00|499.8|493.8|499.78|493.78|499.8|493.8|499.78|493.78|0
1627403170000|2021-07-27 16:26:10|499.74|493.74|499.72|493.72|499.74|493.74|499.72|493.72|0
1627403180000|2021-07-27 16:26:20|499.71|493.71|499.73|493.73|499.73|493.73|499.71|493.71|0
1627403190000|2021-07-27 16:26:30|499.74|493.74|499.74|493.74|499.74|493.74|499.74|493.74|0
1627403200000|2021-07-27 16:26:40|499.77|493.77|499.75|493.75|499.78|493.78|499.74|493.74|0
1627403210000|2021-07-27 16:26:50|499.74|493.74|499.75|493.75|499.75|493.75|499.74|493.74|0
1627403220000|2021-07-27 16:27:00|499.73|493.73|499.63|493.63|499.73|493.73|499.63|493.63|0
1627403230000|2021-07-27 16:27:10|499.57|493.57|499.52|493.52|499.58|493.58|499.52|493.52|0
1627403240000|2021-07-27 16:27:20|499.57|493.57|499.52|493.52|499.57|493.57|499.52|493.52|0
1627403270000|2021-07-27 16:27:50|499.53|493.53|499.52|493.52|499.53|493.53|499.52|493.52|0
1627403280000|2021-07-27 16:28:00|499.53|493.53|499.43|493.43|499.53|493.53|499.43|493.43|0
1627403290000|2021-07-27 16:28:10|499.42|493.42|499.46|493.46|499.46|493.46|499.33|493.33|0
1627403300000|2021-07-27 16:28:20|499.45|493.45|499.48|493.48|499.48|493.48|499.42|493.42|0
1627403310000|2021-07-27 16:28:30|499.46|493.46|499.46|493.46|499.46|493.46|499.46|493.46|0
1627403320000|2021-07-27 16:28:40|499.45|493.45|499.41|493.41|499.45|493.45|499.41|493.41|0
1627403330000|2021-07-27 16:28:50|499.38|493.38|499.35|493.35|499.38|493.38|499.3|493.3|0
1627403340000|2021-07-27 16:29:00|499.36|493.36|499.33|493.33|499.39|493.39|499.33|493.33|0
1627403350000|2021-07-27 16:29:10|499.35|493.35|499.38|493.38|499.38|493.38|499.35|493.35|0
1627403360000|2021-07-27 16:29:20|499.39|493.39|499.51|493.51|499.51|493.51|499.39|493.39|0
1627403380000|2021-07-27 16:29:40|499.55|493.55|499.48|493.48|499.55|493.55|499.41|493.41|0
1627403390000|2021-07-27 16:29:50|499.49|493.49|499.56|493.56|499.56|493.56|499.49|493.49|0
1627403400000|2021-07-27 16:30:00|499.54|493.54|499.47|493.47|499.56|493.56|499.47|493.47|0
1627403410000|2021-07-27 16:30:10|499.45|493.45|499.44|493.44|499.47|493.47|499.44|493.44|0
1627403420000|2021-07-27 16:30:20|499.45|493.45|499.39|493.39|499.45|493.45|499.38|493.38|0
1627403430000|2021-07-27 16:30:30|499.25|493.25|499.32|493.32|499.32|493.32|499.25|493.25|0
1627403440000|2021-07-27 16:30:40|499.31|493.31|499.29|493.29|499.32|493.32|499.29|493.29|0
1627403450000|2021-07-27 16:30:50|499.3|493.3|499.3|493.3|499.31|493.31|499.3|493.3|0
1627403460000|2021-07-27 16:31:00|499.29|493.29|499.23|493.23|499.29|493.29|499.23|493.23|0
1627403470000|2021-07-27 16:31:10|499.22|493.22|499.29|493.29|499.3|493.3|499.22|493.22|0
1627403480000|2021-07-27 16:31:20|499.26|493.26|499.28|493.28|499.28|493.28|499.26|493.26|0
1627403490000|2021-07-27 16:31:30|499.32|493.32|499.4|493.4|499.4|493.4|499.32|493.32|0
1627403500000|2021-07-27 16:31:40|499.41|493.41|499.35|493.35|499.41|493.41|499.34|493.34|0
1627403510000|2021-07-27 16:31:50|499.36|493.36|499.36|493.36|499.36|493.36|499.35|493.35|0
1627403520000|2021-07-27 16:32:00|499.35|493.35|499.3|493.3|499.35|493.35|499.3|493.3|0
1627403530000|2021-07-27 16:32:10|499.29|493.29|499.32|493.32|499.32|493.32|499.27|493.27|0
1627403540000|2021-07-27 16:32:20|499.33|493.33|499.35|493.35|499.35|493.35|499.32|493.32|0
1627403550000|2021-07-27 16:32:30|499.27|493.27|499.19|493.19|499.28|493.28|499.14|493.14|0
1627403560000|2021-07-27 16:32:40|499.2|493.2|499.23|493.23|499.23|493.23|499.19|493.19|0
1627403570000|2021-07-27 16:32:50|499.14|493.14|499.15|493.15|499.16|493.16|499.14|493.14|0
1627403580000|2021-07-27 16:33:00|499.12|493.12|499.09|493.09|499.14|493.14|499.09|493.09|0
1627403590000|2021-07-27 16:33:10|499.08|493.08|499.03|493.03|499.09|493.09|499.01|493.01|0
1627403600000|2021-07-27 16:33:20|499.04|493.04|499.04|493.04|499.04|493.04|499.02|493.02|0
1627403610000|2021-07-27 16:33:30|499.03|493.03|498.97|492.97|499.03|493.03|498.97|492.97|0
1627403620000|2021-07-27 16:33:40|498.98|492.98|498.98|492.98|498.98|492.98|498.96|492.96|0
1627403630000|2021-07-27 16:33:50|498.96|492.96|498.96|492.96|498.98|492.98|498.96|492.96|0
1627403640000|2021-07-27 16:34:00|498.99|492.99|498.98|492.98|498.99|492.99|498.98|492.98|0
1627403650000|2021-07-27 16:34:10|498.97|492.97|498.79|492.79|498.97|492.97|498.79|492.79|0
1627403660000|2021-07-27 16:34:20|498.73|492.73|498.77|492.77|498.77|492.77|498.73|492.73|0
1627403670000|2021-07-27 16:34:30|498.76|492.76|498.73|492.73|498.76|492.76|498.7|492.7|0
1627403680000|2021-07-27 16:34:40|498.72|492.72|498.7|492.7|498.74|492.74|498.7|492.7|0
1627403690000|2021-07-27 16:34:50|498.67|492.67|498.63|492.63|498.68|492.68|498.63|492.63|0
1627403700000|2021-07-27 16:35:00|498.62|492.62|498.63|492.63|498.63|492.63|498.62|492.62|0
1627403710000|2021-07-27 16:35:10|498.62|492.62|498.62|492.62|498.63|492.63|498.62|492.62|0
1627403720000|2021-07-27 16:35:20|498.61|492.61|498.62|492.62|498.62|492.62|498.61|492.61|0
1627403730000|2021-07-27 16:35:30|498.74|492.74|498.85|492.85|498.89|492.89|498.74|492.74|0
1627403740000|2021-07-27 16:35:40|498.82|492.82|498.82|492.82|498.82|492.82|498.82|492.82|0
1627403750000|2021-07-27 16:35:50|498.85|492.85|498.94|492.94|498.94|492.94|498.85|492.85|0
1627403760000|2021-07-27 16:36:00|498.99|492.99|499.13|493.13|499.13|493.13|498.99|492.99|0
1627403770000|2021-07-27 16:36:10|499.14|493.14|499.12|493.12|499.14|493.14|499.12|493.12|0
1627403780000|2021-07-27 16:36:20|499.13|493.13|499.16|493.16|499.16|493.16|499.13|493.13|0
1627403790000|2021-07-27 16:36:30|499.2|493.2|499.21|493.21|499.22|493.22|499.2|493.2|0
1627403800000|2021-07-27 16:36:40|499.19|493.19|499.17|493.17|499.19|493.19|499.17|493.17|0
1627403810000|2021-07-27 16:36:50|499.16|493.16|499.19|493.19|499.19|493.19|499.16|493.16|0
1627403820000|2021-07-27 16:37:00|499.16|493.16|499.02|493.02|499.17|493.17|499.02|493.02|0
1627403830000|2021-07-27 16:37:10|499.04|493.04|499.04|493.04|499.04|493.04|499.03|493.03|0
1627403840000|2021-07-27 16:37:20|498.99|492.99|499.02|493.02|499.02|493.02|498.99|492.99|0
1627403850000|2021-07-27 16:37:30|499|493|499.08|493.08|499.09|493.09|499|493|0
1627403860000|2021-07-27 16:37:40|499.13|493.13|499.15|493.15|499.15|493.15|499.1|493.1|0
1627403870000|2021-07-27 16:37:50|499.14|493.14|499.12|493.12|499.14|493.14|499.12|493.12|0
1627403880000|2021-07-27 16:38:00|499.05|493.05|498.97|492.97|499.05|493.05|498.97|492.97|0
1627403890000|2021-07-27 16:38:10|498.98|492.98|498.98|492.98|498.99|492.99|498.96|492.96|0
1627403900000|2021-07-27 16:38:20|498.97|492.97|498.98|492.98|498.98|492.98|498.97|492.97|0
1627403910000|2021-07-27 16:38:30|498.93|492.93|498.93|492.93|498.93|492.93|498.91|492.91|0
1627403920000|2021-07-27 16:38:40|498.92|492.92|498.74|492.74|498.92|492.92|498.73|492.73|0
1627403930000|2021-07-27 16:38:50|498.77|492.77|498.78|492.78|498.79|492.79|498.76|492.76|0
1627403940000|2021-07-27 16:39:00|498.79|492.79|498.74|492.74|498.79|492.79|498.7|492.7|0
1627403950000|2021-07-27 16:39:10|498.75|492.75|498.75|492.75|498.77|492.77|498.74|492.74|0
1627403960000|2021-07-27 16:39:20|498.76|492.76|498.71|492.71|498.76|492.76|498.71|492.71|0
1627403970000|2021-07-27 16:39:30|498.7|492.7|498.69|492.69|498.71|492.71|498.69|492.69|0
1627403990000|2021-07-27 16:39:50|498.7|492.7|498.87|492.87|498.87|492.87|498.7|492.7|0
1627404000000|2021-07-27 16:40:00|498.9|492.9|498.89|492.89|498.9|492.9|498.89|492.89|0
1627404020000|2021-07-27 16:40:20|498.74|492.74|498.73|492.73|498.74|492.74|498.71|492.71|0
1627404030000|2021-07-27 16:40:30|498.68|492.68|498.67|492.67|498.71|492.71|498.66|492.66|0
1627404040000|2021-07-27 16:40:40|498.65|492.65|498.61|492.61|498.65|492.65|498.61|492.61|0
1627404050000|2021-07-27 16:40:50|498.6|492.6|498.43|492.43|498.62|492.62|498.43|492.43|0
1627404060000|2021-07-27 16:41:00|498.41|492.41|498.47|492.47|498.47|492.47|498.35|492.35|0
1627404070000|2021-07-27 16:41:10|498.48|492.48|498.43|492.43|498.48|492.48|498.42|492.42|0
1627404080000|2021-07-27 16:41:20|498.42|492.42|498.44|492.44|498.44|492.44|498.42|492.42|0
1627404090000|2021-07-27 16:41:30|498.47|492.47|498.54|492.54|498.57|492.57|498.47|492.47|0
1627404100000|2021-07-27 16:41:40|498.56|492.56|498.58|492.58|498.58|492.58|498.56|492.56|0
1627404110000|2021-07-27 16:41:50|498.61|492.61|498.64|492.64|498.64|492.64|498.59|492.59|0
1627404120000|2021-07-27 16:42:00|498.62|492.62|498.61|492.61|498.62|492.62|498.61|492.61|0
1627404130000|2021-07-27 16:42:10|498.63|492.63|498.63|492.63|498.63|492.63|498.63|492.63|0
1627404140000|2021-07-27 16:42:20|498.65|492.65|498.81|492.81|498.81|492.81|498.63|492.63|0
1627404150000|2021-07-27 16:42:30|498.83|492.83|498.81|492.81|498.84|492.84|498.81|492.81|0
1627404160000|2021-07-27 16:42:40|498.76|492.76|498.68|492.68|498.76|492.76|498.68|492.68|0
1627404170000|2021-07-27 16:42:50|498.67|492.67|498.78|492.78|498.79|492.79|498.67|492.67|0
1627404180000|2021-07-27 16:43:00|498.75|492.75|498.75|492.75|498.76|492.76|498.75|492.75|0
1627404190000|2021-07-27 16:43:10|498.76|492.76|498.84|492.84|498.84|492.84|498.76|492.76|0
1627404200000|2021-07-27 16:43:20|498.82|492.82|498.73|492.73|498.82|492.82|498.72|492.72|0
1627404210000|2021-07-27 16:43:30|498.74|492.74|498.75|492.75|498.75|492.75|498.73|492.73|0
1627404220000|2021-07-27 16:43:40|498.74|492.74|498.72|492.72|498.74|492.74|498.72|492.72|0
1627404230000|2021-07-27 16:43:50|498.75|492.75|498.79|492.79|498.8|492.8|498.75|492.75|0
1627404240000|2021-07-27 16:44:00|498.82|492.82|499.12|493.12|499.12|493.12|498.82|492.82|0
1627404250000|2021-07-27 16:44:10|499.18|493.18|499.18|493.18|499.22|493.22|499.18|493.18|0
1627404260000|2021-07-27 16:44:20|499.17|493.17|499.07|493.07|499.17|493.17|499.05|493.05|0
1627404270000|2021-07-27 16:44:30|499.08|493.08|499.03|493.03|499.08|493.08|499.02|493.02|0
1627404280000|2021-07-27 16:44:40|499|493|498.99|492.99|499.01|493.01|498.99|492.99|0
1627404290000|2021-07-27 16:44:50|498.98|492.98|499.02|493.02|499.02|493.02|498.98|492.98|0
1627404300000|2021-07-27 16:45:00|498.98|492.98|498.87|492.87|498.98|492.98|498.87|492.87|0
1627404310000|2021-07-27 16:45:10|498.99|492.99|499.01|493.01|499.02|493.02|498.99|492.99|0
1627404320000|2021-07-27 16:45:20|499.02|493.02|498.98|492.98|499.04|493.04|498.98|492.98|0
1627404330000|2021-07-27 16:45:30|498.99|492.99|499|493|499.01|493.01|498.98|492.98|0
1627404340000|2021-07-27 16:45:40|499.01|493.01|499.1|493.1|499.1|493.1|499.01|493.01|0
1627404360000|2021-07-27 16:46:00|499.09|493.09|499.11|493.11|499.12|493.12|499.08|493.08|0
1627404370000|2021-07-27 16:46:10|499.06|493.06|499.09|493.09|499.09|493.09|499.06|493.06|0
1627404380000|2021-07-27 16:46:20|499.1|493.1|499.06|493.06|499.11|493.11|499.06|493.06|0
1627404390000|2021-07-27 16:46:30|499.07|493.07|499.1|493.1|499.1|493.1|499.06|493.06|0
1627404400000|2021-07-27 16:46:40|499|493|498.95|492.95|499|493|498.95|492.95|0
1627404410000|2021-07-27 16:46:50|498.96|492.96|499.05|493.05|499.05|493.05|498.95|492.95|0
1627404420000|2021-07-27 16:47:00|499.04|493.04|499.04|493.04|499.05|493.05|499.04|493.04|0
1627404430000|2021-07-27 16:47:10|499.05|493.05|499.07|493.07|499.07|493.07|499.05|493.05|0
1627404440000|2021-07-27 16:47:20|499.05|493.05|499.07|493.07|499.07|493.07|499.05|493.05|0
1627404450000|2021-07-27 16:47:30|499.1|493.1|499.1|493.1|499.1|493.1|499.1|493.1|0
1627404460000|2021-07-27 16:47:40|499.08|493.08|499.06|493.06|499.08|493.08|499.05|493.05|0
1627404470000|2021-07-27 16:47:50|499.07|493.07|499.12|493.12|499.12|493.12|499.07|493.07|0
1627404480000|2021-07-27 16:48:00|499.14|493.14|499.02|493.02|499.14|493.14|499.02|493.02|0
1627404490000|2021-07-27 16:48:10|499.01|493.01|498.99|492.99|499.01|493.01|498.99|492.99|0
1627404500000|2021-07-27 16:48:20|499.02|493.02|499.02|493.02|499.02|493.02|499.02|493.02|0
1627404510000|2021-07-27 16:48:30|498.97|492.97|498.97|492.97|498.97|492.97|498.97|492.97|0
1627404520000|2021-07-27 16:48:40|498.95|492.95|498.95|492.95|498.95|492.95|498.95|492.95|0
1627404530000|2021-07-27 16:48:50|498.92|492.92|498.91|492.91|498.92|492.92|498.91|492.91|0
1627404540000|2021-07-27 16:49:00|498.92|492.92|498.96|492.96|498.96|492.96|498.91|492.91|0
1627404550000|2021-07-27 16:49:10|498.93|492.93|498.9|492.9|498.93|492.93|498.9|492.9|0
1627404560000|2021-07-27 16:49:20|498.89|492.89|498.94|492.94|498.94|492.94|498.89|492.89|0
1627404570000|2021-07-27 16:49:30|498.91|492.91|498.92|492.92|498.93|492.93|498.91|492.91|0
1627404580000|2021-07-27 16:49:40|498.94|492.94|498.94|492.94|498.94|492.94|498.94|492.94|0
1627404590000|2021-07-27 16:49:50|498.98|492.98|498.91|492.91|498.98|492.98|498.91|492.91|0
1627404600000|2021-07-27 16:50:00|498.9|492.9|498.98|492.98|498.98|492.98|498.9|492.9|0
1627404610000|2021-07-27 16:50:10|499.07|493.07|499.08|493.08|499.08|493.08|499.07|493.07|0
1627404620000|2021-07-27 16:50:20|499.07|493.07|499.04|493.04|499.08|493.08|499.03|493.03|0
1627404630000|2021-07-27 16:50:30|499.07|493.07|499.38|493.38|499.38|493.38|499.07|493.07|0
1627404640000|2021-07-27 16:50:40|499.39|493.39|499.5|493.5|499.5|493.5|499.39|493.39|0
1627404650000|2021-07-27 16:50:50|499.52|493.52|499.63|493.63|499.65|493.65|499.52|493.52|0
1627404660000|2021-07-27 16:51:00|499.64|493.64|499.59|493.59|499.67|493.67|499.59|493.59|0
1627404670000|2021-07-27 16:51:10|499.6|493.6|499.65|493.65|499.66|493.66|499.6|493.6|0
1627404680000|2021-07-27 16:51:20|499.63|493.63|499.65|493.65|499.65|493.65|499.63|493.63|0
1627404690000|2021-07-27 16:51:30|499.62|493.62|499.57|493.57|499.62|493.62|499.57|493.57|0
1627404700000|2021-07-27 16:51:40|499.6|493.6|499.54|493.54|499.6|493.6|499.51|493.51|0
1627404710000|2021-07-27 16:51:50|499.21|493.21|499.19|493.19|499.21|493.21|499.16|493.16|0
1627404720000|2021-07-27 16:52:00|499.23|493.23|499.23|493.23|499.23|493.23|499.23|493.23|0
1627404730000|2021-07-27 16:52:10|499.19|493.19|499.23|493.23|499.23|493.23|499.19|493.19|0
1627404740000|2021-07-27 16:52:20|499.21|493.21|499.18|493.18|499.21|493.21|499.18|493.18|0
1627404750000|2021-07-27 16:52:30|499.19|493.19|499.19|493.19|499.19|493.19|499.19|493.19|0
1627404780000|2021-07-27 16:53:00|499.16|493.16|499.13|493.13|499.16|493.16|499.13|493.13|0
1627404790000|2021-07-27 16:53:10|499.18|493.18|499.29|493.29|499.29|493.29|499.18|493.18|0
1627404800000|2021-07-27 16:53:20|499.3|493.3|499.24|493.24|499.3|493.3|499.23|493.23|0
1627404810000|2021-07-27 16:53:30|499.32|493.32|499.32|493.32|499.36|493.36|499.32|493.32|0
1627404820000|2021-07-27 16:53:40|499.31|493.31|499.29|493.29|499.31|493.31|499.29|493.29|0
1627404830000|2021-07-27 16:53:50|499.25|493.25|499.17|493.17|499.25|493.25|499.17|493.17|0
1627404840000|2021-07-27 16:54:00|499.16|493.16|499.12|493.12|499.16|493.16|499.11|493.11|0
1627404850000|2021-07-27 16:54:10|499.13|493.13|498.94|492.94|499.13|493.13|498.94|492.94|0
1627404860000|2021-07-27 16:54:20|498.99|492.99|498.99|492.99|498.99|492.99|498.99|492.99|0
1627404870000|2021-07-27 16:54:30|499.01|493.01|499.02|493.02|499.02|493.02|499|493|0
1627404880000|2021-07-27 16:54:40|499.03|493.03|499.02|493.02|499.03|493.03|499.02|493.02|0
1627404890000|2021-07-27 16:54:50|499.04|493.04|499.02|493.02|499.04|493.04|499.01|493.01|0
1627404900000|2021-07-27 16:55:00|499|493|499.04|493.04|499.07|493.07|499|493|0
1627404910000|2021-07-27 16:55:10|499.03|493.03|499.06|493.06|499.07|493.07|499.03|493.03|0
1627404920000|2021-07-27 16:55:20|499.05|493.05|499.02|493.02|499.05|493.05|499.02|493.02|0
1627404930000|2021-07-27 16:55:30|499.01|493.01|499.01|493.01|499.01|493.01|499.01|493.01|0
1627404940000|2021-07-27 16:55:40|499.06|493.06|499.08|493.08|499.08|493.08|499.06|493.06|0
1627404950000|2021-07-27 16:55:50|499.12|493.12|499.19|493.19|499.19|493.19|499.12|493.12|0
1627404960000|2021-07-27 16:56:00|499.2|493.2|499.18|493.18|499.21|493.21|499.18|493.18|0
1627404970000|2021-07-27 16:56:10|499.19|493.19|499.2|493.2|499.2|493.2|499.19|493.19|0
1627404980000|2021-07-27 16:56:20|499.19|493.19|499.21|493.21|499.22|493.22|499.19|493.19|0
1627404990000|2021-07-27 16:56:30|499.2|493.2|499.19|493.19|499.2|493.2|499.19|493.19|0
1627405000000|2021-07-27 16:56:40|499.2|493.2|499.26|493.26|499.26|493.26|499.2|493.2|0
1627405010000|2021-07-27 16:56:50|499.27|493.27|499.36|493.36|499.36|493.36|499.26|493.26|0
1627405020000|2021-07-27 16:57:00|499.35|493.35|499.35|493.35|499.35|493.35|499.35|493.35|0
1627405030000|2021-07-27 16:57:10|499.36|493.36|499.35|493.35|499.37|493.37|499.35|493.35|0
1627405040000|2021-07-27 16:57:20|499.37|493.37|499.37|493.37|499.37|493.37|499.36|493.36|0
1627405050000|2021-07-27 16:57:30|499.35|493.35|499.3|493.3|499.35|493.35|499.28|493.28|0
1627405060000|2021-07-27 16:57:40|499.32|493.32|499.33|493.33|499.34|493.34|499.32|493.32|0
1627405070000|2021-07-27 16:57:50|499.34|493.34|499.45|493.45|499.45|493.45|499.33|493.33|0
1627405080000|2021-07-27 16:58:00|499.34|493.34|499.06|493.06|499.34|493.34|499.06|493.06|0
1627405090000|2021-07-27 16:58:10|499.11|493.11|499.08|493.08|499.11|493.11|499.07|493.07|0
1627405100000|2021-07-27 16:58:20|499.07|493.07|499.1|493.1|499.1|493.1|499.05|493.05|0
1627405110000|2021-07-27 16:58:30|499.11|493.11|499.21|493.21|499.21|493.21|499.11|493.11|0
1627405120000|2021-07-27 16:58:40|499.22|493.22|499.21|493.21|499.26|493.26|499.21|493.21|0
1627405130000|2021-07-27 16:58:50|499.19|493.19|499.18|493.18|499.19|493.19|499.18|493.18|0
1627405140000|2021-07-27 16:59:00|499.17|493.17|499.11|493.11|499.17|493.17|499.11|493.11|0
1627405150000|2021-07-27 16:59:10|499.14|493.14|499.19|493.19|499.19|493.19|499.14|493.14|0
1627405160000|2021-07-27 16:59:20|499.2|493.2|499.18|493.18|499.23|493.23|499.18|493.18|0
1627405170000|2021-07-27 16:59:30|499.17|493.17|499.19|493.19|499.19|493.19|499.16|493.16|0
1627405180000|2021-07-27 16:59:40|499.17|493.17|499.2|493.2|499.22|493.22|499.17|493.17|0
1627405190000|2021-07-27 16:59:50|499.21|493.21|499.18|493.18|499.24|493.24|499.18|493.18|0
1627405200000|2021-07-27 17:00:00|499.2|493.2|499.26|493.26|499.26|493.26|499.2|493.2|0
1627405210000|2021-07-27 17:00:10|499.28|493.28|499.28|493.28|499.3|493.3|499.28|493.28|0
1627405220000|2021-07-27 17:00:20|499.29|493.29|499.2|493.2|499.29|493.29|499.2|493.2|0
1627405230000|2021-07-27 17:00:30|499.21|493.21|499.23|493.23|499.23|493.23|499.19|493.19|0
1627405240000|2021-07-27 17:00:40|499.24|493.24|499.19|493.19|499.24|493.24|499.19|493.19|0
1627405250000|2021-07-27 17:00:50|499.2|493.2|499.21|493.21|499.22|493.22|499.2|493.2|0
1627405260000|2021-07-27 17:01:00|499.23|493.23|499.19|493.19|499.23|493.23|499.19|493.19|0
1627405270000|2021-07-27 17:01:10|499.2|493.2|499.19|493.19|499.2|493.2|499.19|493.19|0
1627405290000|2021-07-27 17:01:30|499.18|493.18|499.18|493.18|499.18|493.18|499.18|493.18|0
1627405300000|2021-07-27 17:01:40|499.22|493.22|499.28|493.28|499.28|493.28|499.22|493.22|0
1627405310000|2021-07-27 17:01:50|499.27|493.27|499.3|493.3|499.31|493.31|499.27|493.27|0
1627405320000|2021-07-27 17:02:00|499.27|493.27|499.27|493.27|499.27|493.27|499.27|493.27|0
1627405330000|2021-07-27 17:02:10|499.17|493.17|499.02|493.02|499.17|493.17|499.02|493.02|0
1627405340000|2021-07-27 17:02:20|499.03|493.03|499.03|493.03|499.05|493.05|499.03|493.03|0
1627405350000|2021-07-27 17:02:30|499.02|493.02|499.03|493.03|499.03|493.03|499.02|493.02|0
1627405360000|2021-07-27 17:02:40|499.04|493.04|499.04|493.04|499.04|493.04|499.04|493.04|0
1627405370000|2021-07-27 17:02:50|499.05|493.05|498.87|492.87|499.05|493.05|498.87|492.87|0
1627405380000|2021-07-27 17:03:00|498.86|492.86|498.82|492.82|498.91|492.91|498.82|492.82|0
1627405390000|2021-07-27 17:03:10|498.83|492.83|498.82|492.82|498.83|492.83|498.82|492.82|0
1627405400000|2021-07-27 17:03:20|498.83|492.83|498.83|492.83|498.83|492.83|498.83|492.83|0
1627405410000|2021-07-27 17:03:30|498.86|492.86|498.86|492.86|498.86|492.86|498.86|492.86|0
1627405420000|2021-07-27 17:03:40|498.83|492.83|498.82|492.82|498.83|492.83|498.82|492.82|0
1627405430000|2021-07-27 17:03:50|498.77|492.77|498.72|492.72|498.77|492.77|498.72|492.72|0
1627405440000|2021-07-27 17:04:00|498.73|492.73|498.73|492.73|498.73|492.73|498.73|492.73|0
1627405450000|2021-07-27 17:04:10|498.67|492.67|498.65|492.65|498.68|492.68|498.65|492.65|0
1627405460000|2021-07-27 17:04:20|498.62|492.62|498.74|492.74|498.74|492.74|498.6|492.6|0
1627405470000|2021-07-27 17:04:30|498.71|492.71|498.71|492.71|498.72|492.72|498.71|492.71|0
1627405480000|2021-07-27 17:04:40|498.64|492.64|498.64|492.64|498.64|492.64|498.64|492.64|0
1627405490000|2021-07-27 17:04:50|498.74|492.74|498.74|492.74|498.74|492.74|498.74|492.74|0
1627405500000|2021-07-27 17:05:00|498.76|492.76|498.79|492.79|498.79|492.79|498.76|492.76|0
1627405510000|2021-07-27 17:05:10|498.8|492.8|498.79|492.79|498.8|492.8|498.79|492.79|0
1627405520000|2021-07-27 17:05:20|498.76|492.76|498.74|492.74|498.76|492.76|498.72|492.72|0
1627405530000|2021-07-27 17:05:30|498.75|492.75|498.71|492.71|498.75|492.75|498.71|492.71|0
1627405540000|2021-07-27 17:05:40|498.73|492.73|498.52|492.52|498.73|492.73|498.52|492.52|0
1627405550000|2021-07-27 17:05:50|498.54|492.54|498.51|492.51|498.54|492.54|498.51|492.51|0
1627405560000|2021-07-27 17:06:00|498.54|492.54|498.68|492.68|498.69|492.69|498.54|492.54|0
1627405570000|2021-07-27 17:06:10|498.66|492.66|498.79|492.79|498.79|492.79|498.62|492.62|0
1627405580000|2021-07-27 17:06:20|498.83|492.83|498.77|492.77|498.85|492.85|498.77|492.77|0
1627405590000|2021-07-27 17:06:30|498.78|492.78|499|493|499|493|498.77|492.77|0
1627405600000|2021-07-27 17:06:40|499.09|493.09|499.12|493.12|499.13|493.13|499.09|493.09|0
1627405610000|2021-07-27 17:06:50|499.13|493.13|499.11|493.11|499.13|493.13|499.09|493.09|0
1627405620000|2021-07-27 17:07:00|499.12|493.12|499.1|493.1|499.12|493.12|499.09|493.09|0
1627405630000|2021-07-27 17:07:10|499.11|493.11|499.27|493.27|499.27|493.27|499.11|493.11|0
1627405640000|2021-07-27 17:07:20|499.28|493.28|499.28|493.28|499.28|493.28|499.27|493.27|0
1627405650000|2021-07-27 17:07:30|499.29|493.29|499.26|493.26|499.3|493.3|499.26|493.26|0
1627405660000|2021-07-27 17:07:40|499.25|493.25|499.23|493.23|499.25|493.25|499.22|493.22|0
1627405670000|2021-07-27 17:07:50|499.22|493.22|499.25|493.25|499.25|493.25|499.22|493.22|0
1627405680000|2021-07-27 17:08:00|499.31|493.31|499.32|493.32|499.32|493.32|499.31|493.31|0
1627405690000|2021-07-27 17:08:10|499.3|493.3|499.34|493.34|499.39|493.39|499.3|493.3|0
1627405700000|2021-07-27 17:08:20|499.36|493.36|499.36|493.36|499.36|493.36|499.36|493.36|0
1627405710000|2021-07-27 17:08:30|499.37|493.37|499.37|493.37|499.37|493.37|499.36|493.36|0
1627405720000|2021-07-27 17:08:40|499.35|493.35|499.29|493.29|499.35|493.35|499.29|493.29|0
1627405730000|2021-07-27 17:08:50|499.12|493.12|499.07|493.07|499.12|493.12|499.07|493.07|0
1627405740000|2021-07-27 17:09:00|499.06|493.06|499.07|493.07|499.07|493.07|499.06|493.06|0
1627405750000|2021-07-27 17:09:10|499.04|493.04|498.95|492.95|499.04|493.04|498.95|492.95|0
1627405760000|2021-07-27 17:09:20|498.93|492.93|498.8|492.8|498.93|492.93|498.8|492.8|0
1627405770000|2021-07-27 17:09:30|498.81|492.81|498.81|492.81|498.81|492.81|498.76|492.76|0
1627405780000|2021-07-27 17:09:40|498.8|492.8|498.79|492.79|498.8|492.8|498.79|492.79|0
1627405790000|2021-07-27 17:09:50|498.8|492.8|498.83|492.83|498.85|492.85|498.8|492.8|0
1627405800000|2021-07-27 17:10:00|498.82|492.82|498.83|492.83|498.83|492.83|498.78|492.78|0
1627405810000|2021-07-27 17:10:10|498.82|492.82|498.83|492.83|498.83|492.83|498.82|492.82|0
1627405820000|2021-07-27 17:10:20|498.84|492.84|498.84|492.84|498.84|492.84|498.83|492.83|0
1627405830000|2021-07-27 17:10:30|498.83|492.83|498.76|492.76|498.83|492.83|498.75|492.75|0
1627405840000|2021-07-27 17:10:40|498.75|492.75|498.76|492.76|498.76|492.76|498.74|492.74|0
1627405850000|2021-07-27 17:10:50|498.81|492.81|498.75|492.75|498.81|492.81|498.75|492.75|0
1627405860000|2021-07-27 17:11:00|498.74|492.74|498.57|492.57|498.74|492.74|498.57|492.57|0
1627405870000|2021-07-27 17:11:10|498.56|492.56|498.36|492.36|498.56|492.56|498.36|492.36|0
1627405880000|2021-07-27 17:11:20|498.41|492.41|498.41|492.41|498.43|492.43|498.41|492.41|0
1627405890000|2021-07-27 17:11:30|498.4|492.4|498.35|492.35|498.4|492.4|498.35|492.35|0
1627405900000|2021-07-27 17:11:40|498.33|492.33|498.33|492.33|498.33|492.33|498.32|492.32|0
1627405910000|2021-07-27 17:11:50|498.32|492.32|498.33|492.33|498.33|492.33|498.3|492.3|0
1627405920000|2021-07-27 17:12:00|498.34|492.34|498.31|492.31|498.34|492.34|498.28|492.28|0
1627405930000|2021-07-27 17:12:10|498.29|492.29|498.26|492.26|498.3|492.3|498.26|492.26|0
1627405940000|2021-07-27 17:12:20|498.22|492.22|498.31|492.31|498.31|492.31|498.22|492.22|0
1627405950000|2021-07-27 17:12:30|498.29|492.29|498.25|492.25|498.29|492.29|498.24|492.24|0
1627405960000|2021-07-27 17:12:40|498.21|492.21|498.15|492.15|498.21|492.21|498.15|492.15|0
1627405970000|2021-07-27 17:12:50|498.14|492.14|497.91|491.91|498.15|492.15|497.91|491.91|0
1627405980000|2021-07-27 17:13:00|497.82|491.82|497.88|491.88|497.88|491.88|497.82|491.82|0
1627405990000|2021-07-27 17:13:10|497.85|491.85|497.89|491.89|497.89|491.89|497.85|491.85|0
1627406000000|2021-07-27 17:13:20|497.9|491.9|497.91|491.91|497.92|491.92|497.9|491.9|0
1627406010000|2021-07-27 17:13:30|497.92|491.92|497.81|491.81|497.92|491.92|497.81|491.81|0
1627406020000|2021-07-27 17:13:40|497.8|491.8|497.73|491.73|497.81|491.81|497.73|491.73|0
1627406030000|2021-07-27 17:13:50|497.74|491.74|497.74|491.74|497.74|491.74|497.74|491.74|0
1627406040000|2021-07-27 17:14:00|497.79|491.79|497.79|491.79|497.8|491.8|497.79|491.79|0
1627406050000|2021-07-27 17:14:10|497.78|491.78|497.78|491.78|497.78|491.78|497.77|491.77|0
1627406060000|2021-07-27 17:14:20|497.8|491.8|497.8|491.8|497.82|491.82|497.8|491.8|0
1627406070000|2021-07-27 17:14:30|497.76|491.76|497.76|491.76|497.77|491.77|497.71|491.71|0
1627406080000|2021-07-27 17:14:40|497.73|491.73|497.71|491.71|497.74|491.74|497.68|491.68|0
1627406090000|2021-07-27 17:14:50|497.7|491.7|497.79|491.79|497.79|491.79|497.67|491.67|0
1627406100000|2021-07-27 17:15:00|497.78|491.78|497.75|491.75|497.79|491.79|497.75|491.75|0
1627406110000|2021-07-27 17:15:10|497.76|491.76|497.79|491.79|497.91|491.91|497.76|491.76|0
1627406120000|2021-07-27 17:15:20|497.7|491.7|497.71|491.71|497.71|491.71|497.69|491.69|0
1627406130000|2021-07-27 17:15:30|497.7|491.7|497.79|491.79|497.79|491.79|497.7|491.7|0
1627406140000|2021-07-27 17:15:40|497.78|491.78|497.82|491.82|497.82|491.82|497.78|491.78|0
1627406150000|2021-07-27 17:15:50|497.81|491.81|497.81|491.81|497.81|491.81|497.81|491.81|0
1627406160000|2021-07-27 17:16:00|497.86|491.86|497.95|491.95|498.01|492.01|497.86|491.86|0
1627406170000|2021-07-27 17:16:10|497.94|491.94|497.93|491.93|497.95|491.95|497.93|491.93|0
1627406180000|2021-07-27 17:16:20|497.96|491.96|497.93|491.93|497.96|491.96|497.91|491.91|0
1627406190000|2021-07-27 17:16:30|497.9|491.9|497.91|491.91|497.91|491.91|497.9|491.9|0
1627406200000|2021-07-27 17:16:40|497.9|491.9|497.9|491.9|497.91|491.91|497.87|491.87|0
1627406210000|2021-07-27 17:16:50|497.93|491.93|497.96|491.96|497.98|491.98|497.93|491.93|0
1627406220000|2021-07-27 17:17:00|497.97|491.97|497.92|491.92|497.97|491.97|497.92|491.92|0
1627406230000|2021-07-27 17:17:10|497.9|491.9|497.86|491.86|497.9|491.9|497.86|491.86|0
1627406240000|2021-07-27 17:17:20|497.79|491.79|497.7|491.7|497.79|491.79|497.7|491.7|0
1627406250000|2021-07-27 17:17:30|497.69|491.69|497.69|491.69|497.69|491.69|497.69|491.69|0
1627406260000|2021-07-27 17:17:40|497.68|491.68|497.68|491.68|497.68|491.68|497.67|491.67|0
1627406270000|2021-07-27 17:17:50|497.67|491.67|497.68|491.68|497.68|491.68|497.67|491.67|0
1627406280000|2021-07-27 17:18:00|497.64|491.64|497.56|491.56|497.64|491.64|497.56|491.56|0
1627406290000|2021-07-27 17:18:10|497.57|491.57|497.55|491.55|497.58|491.58|497.55|491.55|0
1627406300000|2021-07-27 17:18:20|497.54|491.54|497.44|491.44|497.54|491.54|497.44|491.44|0
1627406310000|2021-07-27 17:18:30|497.45|491.45|497.57|491.57|497.57|491.57|497.45|491.45|0
1627406320000|2021-07-27 17:18:40|497.56|491.56|497.63|491.63|497.63|491.63|497.56|491.56|0
1627406330000|2021-07-27 17:18:50|497.64|491.64|497.63|491.63|497.64|491.64|497.63|491.63|0
1627406340000|2021-07-27 17:19:00|497.55|491.55|497.53|491.53|497.56|491.56|497.53|491.53|0
1627406350000|2021-07-27 17:19:10|497.55|491.55|497.46|491.46|497.55|491.55|497.44|491.44|0
1627406360000|2021-07-27 17:19:20|497.45|491.45|497.47|491.47|497.48|491.48|497.45|491.45|0
1627406370000|2021-07-27 17:19:30|497.48|491.48|497.46|491.46|497.5|491.5|497.46|491.46|0
1627406380000|2021-07-27 17:19:40|497.45|491.45|497.43|491.43|497.45|491.45|497.43|491.43|0
1627406390000|2021-07-27 17:19:50|497.44|491.44|497.44|491.44|497.46|491.46|497.44|491.44|0
1627406400000|2021-07-27 17:20:00|497.45|491.45|497.42|491.42|497.45|491.45|497.42|491.42|0
1627406410000|2021-07-27 17:20:10|497.4|491.4|497.41|491.41|497.41|491.41|497.39|491.39|0
1627406420000|2021-07-27 17:20:20|497.4|491.4|497.43|491.43|497.43|491.43|497.39|491.39|0
1627406430000|2021-07-27 17:20:30|497.42|491.42|497.44|491.44|497.44|491.44|497.42|491.42|0
1627406440000|2021-07-27 17:20:40|497.43|491.43|497.43|491.43|497.44|491.44|497.43|491.43|0
1627406450000|2021-07-27 17:20:50|497.44|491.44|497.4|491.4|497.44|491.44|497.4|491.4|0
1627406460000|2021-07-27 17:21:00|497.42|491.42|497.44|491.44|497.44|491.44|497.38|491.38|0
1627406470000|2021-07-27 17:21:10|497.54|491.54|497.54|491.54|497.54|491.54|497.54|491.54|0
1627406480000|2021-07-27 17:21:20|497.55|491.55|497.54|491.54|497.55|491.55|497.54|491.54|0
1627406490000|2021-07-27 17:21:30|497.55|491.55|497.56|491.56|497.56|491.56|497.54|491.54|0
1627406500000|2021-07-27 17:21:40|497.55|491.55|497.42|491.42|497.55|491.55|497.39|491.39|0
1627406510000|2021-07-27 17:21:50|497.43|491.43|497.35|491.35|497.43|491.43|497.34|491.34|0
1627406520000|2021-07-27 17:22:00|497.34|491.34|497.41|491.41|497.41|491.41|497.3|491.3|0
1627406530000|2021-07-27 17:22:10|497.4|491.4|497.42|491.42|497.42|491.42|497.4|491.4|0
1627406540000|2021-07-27 17:22:20|497.41|491.41|497.48|491.48|497.48|491.48|497.41|491.41|0
1627406550000|2021-07-27 17:22:30|497.49|491.49|497.47|491.47|497.49|491.49|497.47|491.47|0
1627406560000|2021-07-27 17:22:40|497.46|491.46|497.41|491.41|497.48|491.48|497.41|491.41|0
1627406570000|2021-07-27 17:22:50|497.42|491.42|497.41|491.41|497.42|491.42|497.4|491.4|0
1627406580000|2021-07-27 17:23:00|497.4|491.4|497.34|491.34|497.41|491.41|497.34|491.34|0
1627406590000|2021-07-27 17:23:10|497.31|491.31|497.23|491.23|497.31|491.31|497.23|491.23|0
1627406600000|2021-07-27 17:23:20|497.06|491.06|497.05|491.05|497.06|491.06|497.05|491.05|0
1627406610000|2021-07-27 17:23:30|496.99|490.99|496.83|490.83|496.99|490.99|496.83|490.83|0
1627406620000|2021-07-27 17:23:40|496.93|490.93|496.94|490.94|496.94|490.94|496.93|490.93|0
1627406630000|2021-07-27 17:23:50|496.96|490.96|496.99|490.99|497.01|491.01|496.96|490.96|0
1627406640000|2021-07-27 17:24:00|496.98|490.98|496.97|490.97|496.98|490.98|496.97|490.97|0
1627406650000|2021-07-27 17:24:10|496.94|490.94|496.95|490.95|496.95|490.95|496.94|490.94|0
1627406660000|2021-07-27 17:24:20|496.92|490.92|496.92|490.92|496.94|490.94|496.92|490.92|0
1627406670000|2021-07-27 17:24:30|496.96|490.96|496.96|490.96|496.98|490.98|496.95|490.95|0
1627406680000|2021-07-27 17:24:40|496.91|490.91|496.9|490.9|496.91|490.91|496.9|490.9|0
1627406690000|2021-07-27 17:24:50|496.91|490.91|496.89|490.89|496.91|490.91|496.88|490.88|0
1627406700000|2021-07-27 17:25:00|496.86|490.86|496.78|490.78|496.9|490.9|496.78|490.78|0
1627406710000|2021-07-27 17:25:10|496.79|490.79|496.81|490.81|496.81|490.81|496.79|490.79|0
1627406720000|2021-07-27 17:25:20|496.78|490.78|496.72|490.72|496.78|490.78|496.71|490.71|0
1627406730000|2021-07-27 17:25:30|496.74|490.74|496.68|490.68|496.74|490.74|496.68|490.68|0
1627406740000|2021-07-27 17:25:40|496.63|490.63|496.76|490.76|496.76|490.76|496.63|490.63|0
1627406750000|2021-07-27 17:25:50|496.75|490.75|496.61|490.61|496.75|490.75|496.6|490.6|0
1627406760000|2021-07-27 17:26:00|496.6|490.6|496.5|490.5|496.6|490.6|496.45|490.45|0
1627406770000|2021-07-27 17:26:10|496.49|490.49|496.52|490.52|496.52|490.52|496.49|490.49|0
1627406780000|2021-07-27 17:26:20|496.58|490.58|496.64|490.64|496.64|490.64|496.58|490.58|0
1627406790000|2021-07-27 17:26:30|496.68|490.68|496.67|490.67|496.68|490.68|496.66|490.66|0
1627406800000|2021-07-27 17:26:40|496.59|490.59|496.6|490.6|496.61|490.61|496.59|490.59|0
1627406810000|2021-07-27 17:26:50|496.61|490.61|496.63|490.63|496.63|490.63|496.61|490.61|0
1627406820000|2021-07-27 17:27:00|496.64|490.64|496.64|490.64|496.66|490.66|496.64|490.64|0
1627406830000|2021-07-27 17:27:10|496.65|490.65|496.62|490.62|496.65|490.65|496.62|490.62|0
1627406840000|2021-07-27 17:27:20|496.56|490.56|496.45|490.45|496.56|490.56|496.45|490.45|0
1627406850000|2021-07-27 17:27:30|496.47|490.47|496.58|490.58|496.58|490.58|496.46|490.46|0
1627406860000|2021-07-27 17:27:40|496.59|490.59|496.57|490.57|496.6|490.6|496.56|490.56|0
1627406870000|2021-07-27 17:27:50|496.56|490.56|496.52|490.52|496.56|490.56|496.52|490.52|0
1627406880000|2021-07-27 17:28:00|496.5|490.5|496.58|490.58|496.58|490.58|496.49|490.49|0
1627406890000|2021-07-27 17:28:10|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1627406900000|2021-07-27 17:28:20|496.71|490.71|496.73|490.73|496.73|490.73|496.71|490.71|0
1627406910000|2021-07-27 17:28:30|496.76|490.76|496.82|490.82|496.83|490.83|496.76|490.76|0
1627406920000|2021-07-27 17:28:40|496.83|490.83|496.81|490.81|496.83|490.83|496.81|490.81|0
1627406930000|2021-07-27 17:28:50|496.82|490.82|496.82|490.82|496.82|490.82|496.82|490.82|0
1627406940000|2021-07-27 17:29:00|496.83|490.83|496.85|490.85|496.85|490.85|496.82|490.82|0
1627406950000|2021-07-27 17:29:10|496.87|490.87|496.87|490.87|496.87|490.87|496.87|490.87|0
1627406960000|2021-07-27 17:29:20|496.88|490.88|496.82|490.82|496.89|490.89|496.82|490.82|0
1627406970000|2021-07-27 17:29:30|496.85|490.85|496.85|490.85|496.87|490.87|496.85|490.85|0
1627406990000|2021-07-27 17:29:50|496.87|490.87|496.65|490.65|496.89|490.89|496.65|490.65|0
1627407000000|2021-07-27 17:30:00|496.64|490.64|496.48|490.48|496.66|490.66|496.48|490.48|0
1627407010000|2021-07-27 17:30:10|496.47|490.47|496.34|490.34|496.47|490.47|496.29|490.29|0
1627407020000|2021-07-27 17:30:20|496.28|490.28|496.48|490.48|496.48|490.48|496.28|490.28|0
1627407030000|2021-07-27 17:30:30|496.49|490.49|496.46|490.46|496.49|490.49|496.46|490.46|0
1627407040000|2021-07-27 17:30:40|496.45|490.45|496.52|490.52|496.52|490.52|496.45|490.45|0
1627407050000|2021-07-27 17:30:50|496.53|490.53|496.56|490.56|496.56|490.56|496.53|490.53|0
1627407060000|2021-07-27 17:31:00|496.58|490.58|496.59|490.59|496.59|490.59|496.58|490.58|0
1627407070000|2021-07-27 17:31:10|496.58|490.58|496.69|490.69|496.73|490.73|496.58|490.58|0
1627407080000|2021-07-27 17:31:20|496.68|490.68|496.73|490.73|496.73|490.73|496.68|490.68|0
1627407090000|2021-07-27 17:31:30|496.7|490.7|496.64|490.64|496.7|490.7|496.64|490.64|0
1627407100000|2021-07-27 17:31:40|496.67|490.67|496.6|490.6|496.67|490.67|496.6|490.6|0
1627407110000|2021-07-27 17:31:50|496.59|490.59|496.61|490.61|496.61|490.61|496.59|490.59|0
1627407120000|2021-07-27 17:32:00|496.58|490.58|496.62|490.62|496.62|490.62|496.57|490.57|0
1627407130000|2021-07-27 17:32:10|496.58|490.58|496.36|490.36|496.58|490.58|496.36|490.36|0
1627407140000|2021-07-27 17:32:20|496.35|490.35|496.49|490.49|496.49|490.49|496.35|490.35|0
1627407150000|2021-07-27 17:32:30|496.55|490.55|496.57|490.57|496.57|490.57|496.49|490.49|0
1627407160000|2021-07-27 17:32:40|496.56|490.56|496.6|490.6|496.62|490.62|496.56|490.56|0
1627407180000|2021-07-27 17:33:00|496.58|490.58|496.58|490.58|496.58|490.58|496.58|490.58|0
1627407190000|2021-07-27 17:33:10|496.57|490.57|496.58|490.58|496.58|490.58|496.57|490.57|0
1627407200000|2021-07-27 17:33:20|496.59|490.59|496.6|490.6|496.6|490.6|496.59|490.59|0
1627407210000|2021-07-27 17:33:30|496.59|490.59|496.6|490.6|496.6|490.6|496.55|490.55|0
1627407220000|2021-07-27 17:33:40|496.59|490.59|496.5|490.5|496.62|490.62|496.5|490.5|0
1627407230000|2021-07-27 17:33:50|496.51|490.51|496.66|490.66|496.66|490.66|496.51|490.51|0
1627407240000|2021-07-27 17:34:00|496.65|490.65|496.72|490.72|496.72|490.72|496.65|490.65|0
1627407250000|2021-07-27 17:34:10|496.68|490.68|496.7|490.7|496.7|490.7|496.68|490.68|0
1627407260000|2021-07-27 17:34:20|496.67|490.67|496.63|490.63|496.67|490.67|496.63|490.63|0
1627407270000|2021-07-27 17:34:30|496.92|490.92|496.95|490.95|496.95|490.95|496.92|490.92|0
1627407280000|2021-07-27 17:34:40|497.01|491.01|497.01|491.01|497.01|491.01|497.01|491.01|0
1627407290000|2021-07-27 17:34:50|496.98|490.98|496.98|490.98|496.99|490.99|496.98|490.98|0
1627407300000|2021-07-27 17:35:00|497|491|496.98|490.98|497|491|496.98|490.98|0
1627407310000|2021-07-27 17:35:10|496.95|490.95|496.9|490.9|496.97|490.97|496.9|490.9|0
1627407320000|2021-07-27 17:35:20|496.96|490.96|497.02|491.02|497.02|491.02|496.96|490.96|0
1627407330000|2021-07-27 17:35:30|497.03|491.03|497.05|491.05|497.06|491.06|497.02|491.02|0
1627407340000|2021-07-27 17:35:40|497.24|491.24|497.11|491.11|497.24|491.24|497.1|491.1|0
1627407350000|2021-07-27 17:35:50|497.12|491.12|497.15|491.15|497.17|491.17|497.12|491.12|0
1627407360000|2021-07-27 17:36:00|497.14|491.14|497.13|491.13|497.15|491.15|497.12|491.12|0
1627407370000|2021-07-27 17:36:10|497.16|491.16|497.13|491.13|497.16|491.16|497.13|491.13|0
1627407380000|2021-07-27 17:36:20|497.1|491.1|497.1|491.1|497.1|491.1|497.1|491.1|0
1627407390000|2021-07-27 17:36:30|497.12|491.12|497.05|491.05|497.12|491.12|497.04|491.04|0
1627407400000|2021-07-27 17:36:40|496.95|490.95|496.97|490.97|496.97|490.97|496.95|490.95|0
1627407410000|2021-07-27 17:36:50|496.98|490.98|496.98|490.98|496.98|490.98|496.98|490.98|0
1627407420000|2021-07-27 17:37:00|496.95|490.95|496.92|490.92|496.95|490.95|496.89|490.89|0
1627407430000|2021-07-27 17:37:10|496.97|490.97|496.97|490.97|496.98|490.98|496.97|490.97|0
1627407440000|2021-07-27 17:37:20|496.98|490.98|497.02|491.02|497.02|491.02|496.98|490.98|0
1627407450000|2021-07-27 17:37:30|497.01|491.01|496.89|490.89|497.01|491.01|496.86|490.86|0
1627407460000|2021-07-27 17:37:40|496.82|490.82|496.81|490.81|496.82|490.82|496.78|490.78|0
1627407470000|2021-07-27 17:37:50|496.86|490.86|496.94|490.94|496.94|490.94|496.86|490.86|0
1627407480000|2021-07-27 17:38:00|496.91|490.91|496.91|490.91|496.91|490.91|496.91|490.91|0
1627407490000|2021-07-27 17:38:10|496.85|490.85|496.82|490.82|496.85|490.85|496.82|490.82|0
1627407500000|2021-07-27 17:38:20|496.84|490.84|496.89|490.89|496.89|490.89|496.84|490.84|0
1627407510000|2021-07-27 17:38:30|496.97|490.97|496.95|490.95|496.97|490.97|496.95|490.95|0
1627407520000|2021-07-27 17:38:40|496.79|490.79|496.69|490.69|496.82|490.82|496.69|490.69|0
1627407530000|2021-07-27 17:38:50|496.7|490.7|496.7|490.7|496.71|490.71|496.7|490.7|0
1627407540000|2021-07-27 17:39:00|496.69|490.69|496.63|490.63|496.69|490.69|496.63|490.63|0
1627407550000|2021-07-27 17:39:10|496.64|490.64|496.64|490.64|496.64|490.64|496.64|490.64|0
1627407560000|2021-07-27 17:39:20|496.62|490.62|496.44|490.44|496.62|490.62|496.42|490.42|0
1627407570000|2021-07-27 17:39:30|496.43|490.43|496.43|490.43|496.43|490.43|496.43|490.43|0
1627407580000|2021-07-27 17:39:40|496.44|490.44|496.47|490.47|496.47|490.47|496.39|490.39|0
1627407590000|2021-07-27 17:39:50|496.5|490.5|496.5|490.5|496.5|490.5|496.49|490.49|0
1627407600000|2021-07-27 17:40:00|496.49|490.49|496.46|490.46|496.49|490.49|496.46|490.46|0
1627407610000|2021-07-27 17:40:10|496.52|490.52|496.49|490.49|496.52|490.52|496.49|490.49|0
1627407620000|2021-07-27 17:40:20|496.48|490.48|496.6|490.6|496.6|490.6|496.48|490.48|0
1627407630000|2021-07-27 17:40:30|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1627407640000|2021-07-27 17:40:40|496.58|490.58|496.47|490.47|496.58|490.58|496.47|490.47|0
1627407650000|2021-07-27 17:40:50|496.49|490.49|496.46|490.46|496.49|490.49|496.46|490.46|0
1627407660000|2021-07-27 17:41:00|496.49|490.49|496.44|490.44|496.49|490.49|496.44|490.44|0
1627407670000|2021-07-27 17:41:10|496.45|490.45|496.51|490.51|496.51|490.51|496.45|490.45|0
1627407680000|2021-07-27 17:41:20|496.45|490.45|496.53|490.53|496.53|490.53|496.45|490.45|0
1627407690000|2021-07-27 17:41:30|496.49|490.49|496.49|490.49|496.49|490.49|496.48|490.48|0
1627407700000|2021-07-27 17:41:40|496.48|490.48|496.51|490.51|496.52|490.52|496.48|490.48|0
1627407710000|2021-07-27 17:41:50|496.52|490.52|496.53|490.53|496.53|490.53|496.5|490.5|0
1627407720000|2021-07-27 17:42:00|496.54|490.54|496.54|490.54|496.54|490.54|496.51|490.51|0
1627407730000|2021-07-27 17:42:10|496.53|490.53|496.49|490.49|496.53|490.53|496.49|490.49|0
1627407740000|2021-07-27 17:42:20|496.54|490.54|496.55|490.55|496.56|490.56|496.52|490.52|0
1627407750000|2021-07-27 17:42:30|496.56|490.56|496.54|490.54|496.56|490.56|496.54|490.54|0
1627407760000|2021-07-27 17:42:40|496.57|490.57|496.57|490.57|496.57|490.57|496.57|490.57|0
1627407770000|2021-07-27 17:42:50|496.52|490.52|496.52|490.52|496.52|490.52|496.51|490.51|0
1627407780000|2021-07-27 17:43:00|496.51|490.51|496.49|490.49|496.51|490.51|496.49|490.49|0
1627407790000|2021-07-27 17:43:10|496.46|490.46|496.42|490.42|496.46|490.46|496.41|490.41|0
1627407800000|2021-07-27 17:43:20|496.43|490.43|496.47|490.47|496.47|490.47|496.43|490.43|0
1627407810000|2021-07-27 17:43:30|496.48|490.48|496.49|490.49|496.51|490.51|496.48|490.48|0
1627407820000|2021-07-27 17:43:40|496.43|490.43|496.47|490.47|496.47|490.47|496.43|490.43|0
1627407830000|2021-07-27 17:43:50|496.48|490.48|496.46|490.46|496.48|490.48|496.46|490.46|0
1627407840000|2021-07-27 17:44:00|496.47|490.47|496.49|490.49|496.49|490.49|496.47|490.47|0
1627407850000|2021-07-27 17:44:10|496.47|490.47|496.6|490.6|496.6|490.6|496.47|490.47|0
1627407860000|2021-07-27 17:44:20|496.61|490.61|496.6|490.6|496.61|490.61|496.6|490.6|0
1627407870000|2021-07-27 17:44:30|496.66|490.66|496.61|490.61|496.66|490.66|496.61|490.61|0
1627407880000|2021-07-27 17:44:40|496.63|490.63|496.67|490.67|496.67|490.67|496.63|490.63|0
1627407900000|2021-07-27 17:45:00|496.68|490.68|496.7|490.7|496.7|490.7|496.68|490.68|0
1627407910000|2021-07-27 17:45:10|496.67|490.67|496.65|490.65|496.67|490.67|496.65|490.65|0
1627407920000|2021-07-27 17:45:20|496.71|490.71|496.71|490.71|496.71|490.71|496.7|490.7|0
1627407930000|2021-07-27 17:45:30|496.68|490.68|496.86|490.86|496.86|490.86|496.68|490.68|0
1627407940000|2021-07-27 17:45:40|496.87|490.87|496.82|490.82|496.87|490.87|496.82|490.82|0
1627407950000|2021-07-27 17:45:50|496.84|490.84|496.88|490.88|496.88|490.88|496.82|490.82|0
1627407970000|2021-07-27 17:46:10|497.08|491.08|497.17|491.17|497.17|491.17|497.08|491.08|0
1627407980000|2021-07-27 17:46:20|497.16|491.16|497.08|491.08|497.17|491.17|497.08|491.08|0
1627407990000|2021-07-27 17:46:30|497.06|491.06|497.06|491.06|497.06|491.06|497.06|491.06|0
1627408000000|2021-07-27 17:46:40|497.03|491.03|496.97|490.97|497.09|491.09|496.97|490.97|0
1627408010000|2021-07-27 17:46:50|496.98|490.98|497.04|491.04|497.04|491.04|496.98|490.98|0
1627408020000|2021-07-27 17:47:00|497.02|491.02|496.92|490.92|497.02|491.02|496.91|490.91|0
1627408030000|2021-07-27 17:47:10|496.95|490.95|497.05|491.05|497.05|491.05|496.95|490.95|0
1627408040000|2021-07-27 17:47:20|497.11|491.11|497.1|491.1|497.13|491.13|497.1|491.1|0
1627408050000|2021-07-27 17:47:30|497.09|491.09|497.14|491.14|497.14|491.14|497.09|491.09|0
1627408060000|2021-07-27 17:47:40|497.16|491.16|496.8|490.8|497.16|491.16|496.77|490.77|0
1627408070000|2021-07-27 17:47:50|496.9|490.9|496.96|490.96|496.96|490.96|496.9|490.9|0
1627408080000|2021-07-27 17:48:00|496.9|490.9|496.87|490.87|496.9|490.9|496.87|490.87|0
1627408090000|2021-07-27 17:48:10|496.88|490.88|496.85|490.85|496.88|490.88|496.8|490.8|0
1627408100000|2021-07-27 17:48:20|496.8|490.8|496.8|490.8|496.8|490.8|496.8|490.8|0
1627408110000|2021-07-27 17:48:30|496.77|490.77|496.66|490.66|496.77|490.77|496.66|490.66|0
1627408120000|2021-07-27 17:48:40|496.67|490.67|496.66|490.66|496.67|490.67|496.63|490.63|0
1627408130000|2021-07-27 17:48:50|496.62|490.62|496.63|490.63|496.63|490.63|496.62|490.62|0
1627408140000|2021-07-27 17:49:00|496.66|490.66|496.66|490.66|496.66|490.66|496.65|490.65|0
1627408150000|2021-07-27 17:49:10|496.67|490.67|496.65|490.65|496.67|490.67|496.65|490.65|0
1627408160000|2021-07-27 17:49:20|496.68|490.68|496.63|490.63|496.68|490.68|496.63|490.63|0
1627408170000|2021-07-27 17:49:30|496.65|490.65|496.63|490.63|496.65|490.65|496.56|490.56|0
1627408180000|2021-07-27 17:49:40|496.68|490.68|496.63|490.63|496.69|490.69|496.63|490.63|0
1627408190000|2021-07-27 17:49:50|496.66|490.66|496.66|490.66|496.67|490.67|496.66|490.66|0
1627408200000|2021-07-27 17:50:00|496.67|490.67|496.6|490.6|496.67|490.67|496.6|490.6|0
1627408210000|2021-07-27 17:50:10|496.73|490.73|496.81|490.81|496.81|490.81|496.68|490.68|0
1627408220000|2021-07-27 17:50:20|496.82|490.82|496.99|490.99|496.99|490.99|496.82|490.82|0
1627408240000|2021-07-27 17:50:40|497.01|491.01|497.15|491.15|497.16|491.16|497.01|491.01|0
1627408250000|2021-07-27 17:50:50|497.13|491.13|497.15|491.15|497.15|491.15|497.13|491.13|0
1627408260000|2021-07-27 17:51:00|497.14|491.14|497.19|491.19|497.19|491.19|497.14|491.14|0
1627408270000|2021-07-27 17:51:10|497.2|491.2|497.18|491.18|497.2|491.2|497.16|491.16|0
1627408280000|2021-07-27 17:51:20|497.12|491.12|497.27|491.27|497.3|491.3|497.1|491.1|0
1627408290000|2021-07-27 17:51:30|497.15|491.15|497.14|491.14|497.16|491.16|497.13|491.13|0
1627408300000|2021-07-27 17:51:40|497.17|491.17|497.11|491.11|497.17|491.17|497.07|491.07|0
1627408310000|2021-07-27 17:51:50|497.12|491.12|497.09|491.09|497.12|491.12|497.09|491.09|0
1627408320000|2021-07-27 17:52:00|497.13|491.13|497.13|491.13|497.13|491.13|497.12|491.12|0
1627408330000|2021-07-27 17:52:10|497.16|491.16|497.2|491.2|497.2|491.2|497.16|491.16|0
1627408340000|2021-07-27 17:52:20|497.21|491.21|497.24|491.24|497.24|491.24|497.21|491.21|0
1627408350000|2021-07-27 17:52:30|497.29|491.29|497.27|491.27|497.38|491.38|497.27|491.27|0
1627408360000|2021-07-27 17:52:40|497.26|491.26|497.31|491.31|497.31|491.31|497.26|491.26|0
1627408370000|2021-07-27 17:52:50|497.33|491.33|497.33|491.33|497.33|491.33|497.33|491.33|0
1627408380000|2021-07-27 17:53:00|497.34|491.34|497.4|491.4|497.4|491.4|497.34|491.34|0
1627408390000|2021-07-27 17:53:10|497.38|491.38|497.38|491.38|497.38|491.38|497.38|491.38|0
1627408400000|2021-07-27 17:53:20|497.39|491.39|497.3|491.3|497.39|491.39|497.3|491.3|0
1627408410000|2021-07-27 17:53:30|497.28|491.28|497.29|491.29|497.31|491.31|497.26|491.26|0
1627408420000|2021-07-27 17:53:40|497.32|491.32|497.34|491.34|497.35|491.35|497.32|491.32|0
1627408430000|2021-07-27 17:53:50|497.36|491.36|497.4|491.4|497.4|491.4|497.36|491.36|0
1627408450000|2021-07-27 17:54:10|497.41|491.41|497.55|491.55|497.55|491.55|497.41|491.41|0
1627408470000|2021-07-27 17:54:30|497.52|491.52|497.46|491.46|497.52|491.52|497.46|491.46|0
1627408480000|2021-07-27 17:54:40|497.45|491.45|497.44|491.44|497.45|491.45|497.43|491.43|0
1627408500000|2021-07-27 17:55:00|497.37|491.37|497.15|491.15|497.37|491.37|497.15|491.15|0
1627408510000|2021-07-27 17:55:10|497.25|491.25|497.27|491.27|497.27|491.27|497.24|491.24|0
1627408520000|2021-07-27 17:55:20|497.26|491.26|497.51|491.51|497.51|491.51|497.25|491.25|0
1627408530000|2021-07-27 17:55:30|497.49|491.49|497.61|491.61|497.61|491.61|497.49|491.49|0
1627408540000|2021-07-27 17:55:40|497.64|491.64|497.62|491.62|497.65|491.65|497.62|491.62|0
1627408550000|2021-07-27 17:55:50|497.63|491.63|497.62|491.62|497.63|491.63|497.62|491.62|0
1627408560000|2021-07-27 17:56:00|497.63|491.63|497.53|491.53|497.63|491.63|497.53|491.53|0
1627408570000|2021-07-27 17:56:10|497.51|491.51|497.36|491.36|497.51|491.51|497.36|491.36|0
1627408580000|2021-07-27 17:56:20|497.32|491.32|497.37|491.37|497.38|491.38|497.32|491.32|0
1627408590000|2021-07-27 17:56:30|497.38|491.38|497.36|491.36|497.38|491.38|497.36|491.36|0
1627408600000|2021-07-27 17:56:40|497.35|491.35|497.25|491.25|497.35|491.35|497.25|491.25|0
1627408610000|2021-07-27 17:56:50|497.19|491.19|497.15|491.15|497.2|491.2|497.15|491.15|0
1627408620000|2021-07-27 17:57:00|497.16|491.16|497.15|491.15|497.16|491.16|497.15|491.15|0
1627408630000|2021-07-27 17:57:10|497.2|491.2|497.2|491.2|497.21|491.21|497.2|491.2|0
1627408640000|2021-07-27 17:57:20|497.17|491.17|497.16|491.16|497.17|491.17|497.16|491.16|0
1627408660000|2021-07-27 17:57:40|497.15|491.15|497.17|491.17|497.24|491.24|497.15|491.15|0
1627408670000|2021-07-27 17:57:50|497.15|491.15|497.12|491.12|497.15|491.15|497.1|491.1|0
1627408680000|2021-07-27 17:58:00|497.09|491.09|497.05|491.05|497.12|491.12|497.05|491.05|0
1627408690000|2021-07-27 17:58:10|497.06|491.06|496.97|490.97|497.06|491.06|496.97|490.97|0
1627408700000|2021-07-27 17:58:20|496.98|490.98|497.02|491.02|497.02|491.02|496.97|490.97|0
1627408710000|2021-07-27 17:58:30|497|491|496.99|490.99|497|491|496.98|490.98|0
1627408720000|2021-07-27 17:58:40|497|491|497.15|491.15|497.17|491.17|497|491|0
1627408730000|2021-07-27 17:58:50|497.14|491.14|497.24|491.24|497.25|491.25|497.14|491.14|0
1627408740000|2021-07-27 17:59:00|497.25|491.25|497.25|491.25|497.26|491.26|497.25|491.25|0
1627408750000|2021-07-27 17:59:10|497.26|491.26|497.26|491.26|497.28|491.28|497.26|491.26|0
1627408760000|2021-07-27 17:59:20|497.27|491.27|497.26|491.26|497.27|491.27|497.24|491.24|0
1627408770000|2021-07-27 17:59:30|497.25|491.25|497.17|491.17|497.25|491.25|497.17|491.17|0
1627408780000|2021-07-27 17:59:40|497.2|491.2|497.2|491.2|497.2|491.2|497.2|491.2|0
1627408790000|2021-07-27 17:59:50|497.21|491.21|497.19|491.19|497.21|491.21|497.19|491.19|0
1627408800000|2021-07-27 18:00:00|497.2|491.2|497.15|491.15|497.25|491.25|497.15|491.15|0
1627408810000|2021-07-27 18:00:10|497.01|491.01|497.05|491.05|497.05|491.05|497.01|491.01|0
1627408820000|2021-07-27 18:00:20|497.04|491.04|497.04|491.04|497.04|491.04|497.04|491.04|0
1627408830000|2021-07-27 18:00:30|497.1|491.1|497.13|491.13|497.13|491.13|497.09|491.09|0
1627408840000|2021-07-27 18:00:40|497.12|491.12|497.16|491.16|497.16|491.16|497.11|491.11|0
1627408850000|2021-07-27 18:00:50|497.14|491.14|497.22|491.22|497.22|491.22|497.14|491.14|0
1627408860000|2021-07-27 18:01:00|497.3|491.3|497.28|491.28|497.3|491.3|497.25|491.25|0
1627408870000|2021-07-27 18:01:10|497.3|491.3|497.28|491.28|497.3|491.3|497.28|491.28|0
1627408880000|2021-07-27 18:01:20|497.34|491.34|497.3|491.3|497.36|491.36|497.3|491.3|0
1627408900000|2021-07-27 18:01:40|497.29|491.29|497.3|491.3|497.3|491.3|497.29|491.29|0
1627408910000|2021-07-27 18:01:50|497.31|491.31|497.28|491.28|497.31|491.31|497.27|491.27|0
1627408920000|2021-07-27 18:02:00|497.32|491.32|497.36|491.36|497.37|491.37|497.32|491.32|0
1627408930000|2021-07-27 18:02:10|497.39|491.39|497.39|491.39|497.4|491.4|497.37|491.37|0
1627408940000|2021-07-27 18:02:20|497.33|491.33|497.42|491.42|497.42|491.42|497.32|491.32|0
1627408950000|2021-07-27 18:02:30|497.41|491.41|497.32|491.32|497.42|491.42|497.32|491.32|0
1627408960000|2021-07-27 18:02:40|497.31|491.31|497.24|491.24|497.32|491.32|497.24|491.24|0
1627408970000|2021-07-27 18:02:50|497.22|491.22|497.14|491.14|497.22|491.22|497.12|491.12|0
1627408980000|2021-07-27 18:03:00|497.13|491.13|497.18|491.18|497.18|491.18|497.12|491.12|0
1627408990000|2021-07-27 18:03:10|497.21|491.21|497.21|491.21|497.21|491.21|497.21|491.21|0
1627409000000|2021-07-27 18:03:20|497.24|491.24|497.26|491.26|497.26|491.26|497.23|491.23|0
1627409010000|2021-07-27 18:03:30|497.16|491.16|497.12|491.12|497.16|491.16|497.12|491.12|0
1627409020000|2021-07-27 18:03:40|497.07|491.07|497.08|491.08|497.09|491.09|497.05|491.05|0
1627409030000|2021-07-27 18:03:50|497.09|491.09|497.1|491.1|497.1|491.1|497.09|491.09|0
1627409040000|2021-07-27 18:04:00|497.12|491.12|497.17|491.17|497.18|491.18|497.12|491.12|0
1627409050000|2021-07-27 18:04:10|497.16|491.16|497.17|491.17|497.18|491.18|497.16|491.16|0
1627409060000|2021-07-27 18:04:20|497.18|491.18|497.18|491.18|497.18|491.18|497.18|491.18|0
1627409070000|2021-07-27 18:04:30|497.17|491.17|497.21|491.21|497.21|491.21|497.17|491.17|0
1627409080000|2021-07-27 18:04:40|497.26|491.26|497.26|491.26|497.26|491.26|497.26|491.26|0
1627409090000|2021-07-27 18:04:50|497.27|491.27|497.29|491.29|497.29|491.29|497.27|491.27|0
1627409100000|2021-07-27 18:05:00|497.33|491.33|497.31|491.31|497.33|491.33|497.31|491.31|0
1627409110000|2021-07-27 18:05:10|497.33|491.33|497.67|491.67|497.67|491.67|497.33|491.33|0
1627409120000|2021-07-27 18:05:20|497.66|491.66|497.65|491.65|497.66|491.66|497.65|491.65|0
1627409130000|2021-07-27 18:05:30|497.66|491.66|497.67|491.67|497.68|491.68|497.66|491.66|0
1627409140000|2021-07-27 18:05:40|497.61|491.61|497.5|491.5|497.62|491.62|497.49|491.49|0
1627409150000|2021-07-27 18:05:50|497.46|491.46|497.39|491.39|497.46|491.46|497.37|491.37|0
1627409160000|2021-07-27 18:06:00|497.38|491.38|497.38|491.38|497.39|491.39|497.38|491.38|0
1627409170000|2021-07-27 18:06:10|497.39|491.39|497.37|491.37|497.43|491.43|497.37|491.37|0
1627409180000|2021-07-27 18:06:20|497.34|491.34|497.34|491.34|497.34|491.34|497.34|491.34|0
1627409190000|2021-07-27 18:06:30|497.44|491.44|497.43|491.43|497.44|491.44|497.42|491.42|0
1627409200000|2021-07-27 18:06:40|497.44|491.44|497.44|491.44|497.44|491.44|497.43|491.43|0
1627409210000|2021-07-27 18:06:50|497.43|491.43|497.41|491.41|497.44|491.44|497.41|491.41|0
1627409220000|2021-07-27 18:07:00|497.38|491.38|497.37|491.37|497.38|491.38|497.35|491.35|0
1627409230000|2021-07-27 18:07:10|497.43|491.43|497.46|491.46|497.46|491.46|497.42|491.42|0
1627409240000|2021-07-27 18:07:20|497.49|491.49|497.47|491.47|497.49|491.49|497.47|491.47|0
1627409250000|2021-07-27 18:07:30|497.48|491.48|497.52|491.52|497.52|491.52|497.47|491.47|0
1627409260000|2021-07-27 18:07:40|497.51|491.51|497.41|491.41|497.51|491.51|497.41|491.41|0
1627409270000|2021-07-27 18:07:50|497.4|491.4|497.4|491.4|497.41|491.41|497.4|491.4|0
1627409280000|2021-07-27 18:08:00|497.44|491.44|497.45|491.45|497.45|491.45|497.44|491.44|0
1627409290000|2021-07-27 18:08:10|497.44|491.44|497.46|491.46|497.48|491.48|497.44|491.44|0
1627409300000|2021-07-27 18:08:20|497.5|491.5|497.54|491.54|497.54|491.54|497.49|491.49|0
1627409310000|2021-07-27 18:08:30|497.53|491.53|497.55|491.55|497.55|491.55|497.5|491.5|0
1627409320000|2021-07-27 18:08:40|497.56|491.56|497.57|491.57|497.57|491.57|497.56|491.56|0
1627409330000|2021-07-27 18:08:50|497.58|491.58|497.46|491.46|497.58|491.58|497.46|491.46|0
1627409340000|2021-07-27 18:09:00|497.44|491.44|497.48|491.48|497.48|491.48|497.44|491.44|0
1627409350000|2021-07-27 18:09:10|497.47|491.47|497.53|491.53|497.53|491.53|497.46|491.46|0
1627409360000|2021-07-27 18:09:20|497.54|491.54|497.54|491.54|497.55|491.55|497.53|491.53|0
1627409370000|2021-07-27 18:09:30|497.55|491.55|497.58|491.58|497.58|491.58|497.54|491.54|0
1627409380000|2021-07-27 18:09:40|497.57|491.57|497.59|491.59|497.59|491.59|497.57|491.57|0
1627409390000|2021-07-27 18:09:50|497.58|491.58|497.57|491.57|497.58|491.58|497.57|491.57|0
1627409400000|2021-07-27 18:10:00|497.5|491.5|497.55|491.55|497.55|491.55|497.5|491.5|0
1627409410000|2021-07-27 18:10:10|497.56|491.56|497.55|491.55|497.57|491.57|497.55|491.55|0
1627409420000|2021-07-27 18:10:20|497.53|491.53|497.5|491.5|497.53|491.53|497.5|491.5|0
1627409430000|2021-07-27 18:10:30|497.48|491.48|497.58|491.58|497.58|491.58|497.48|491.48|0
1627409440000|2021-07-27 18:10:40|497.59|491.59|497.58|491.58|497.59|491.59|497.56|491.56|0
1627409460000|2021-07-27 18:11:00|497.57|491.57|497.52|491.52|497.57|491.57|497.52|491.52|0
1627409470000|2021-07-27 18:11:10|497.49|491.49|497.49|491.49|497.49|491.49|497.48|491.48|0
1627409480000|2021-07-27 18:11:20|497.46|491.46|497.46|491.46|497.46|491.46|497.43|491.43|0
1627409490000|2021-07-27 18:11:30|497.31|491.31|497.31|491.31|497.31|491.31|497.31|491.31|0
1627409500000|2021-07-27 18:11:40|497.32|491.32|497.38|491.38|497.38|491.38|497.32|491.32|0
1627409510000|2021-07-27 18:11:50|497.41|491.41|497.42|491.42|497.42|491.42|497.41|491.41|0
1627409520000|2021-07-27 18:12:00|497.41|491.41|497.41|491.41|497.46|491.46|497.41|491.41|0
1627409530000|2021-07-27 18:12:10|497.42|491.42|497.41|491.41|497.42|491.42|497.41|491.41|0
1627409540000|2021-07-27 18:12:20|497.42|491.42|497.42|491.42|497.42|491.42|497.41|491.41|0
1627409550000|2021-07-27 18:12:30|497.41|491.41|497.41|491.41|497.41|491.41|497.41|491.41|0
1627409560000|2021-07-27 18:12:40|497.39|491.39|497.38|491.38|497.39|491.39|497.38|491.38|0
1627409570000|2021-07-27 18:12:50|497.37|491.37|497.27|491.27|497.37|491.37|497.27|491.27|0
1627409580000|2021-07-27 18:13:00|497.26|491.26|497.27|491.27|497.27|491.27|497.26|491.26|0
1627409590000|2021-07-27 18:13:10|497.21|491.21|497.21|491.21|497.23|491.23|497.21|491.21|0
1627409600000|2021-07-27 18:13:20|497.26|491.26|497.28|491.28|497.28|491.28|497.25|491.25|0
1627409610000|2021-07-27 18:13:30|497.29|491.29|497.29|491.29|497.29|491.29|497.27|491.27|0
1627409620000|2021-07-27 18:13:40|497.3|491.3|497.29|491.29|497.3|491.3|497.29|491.29|0
1627409630000|2021-07-27 18:13:50|497.3|491.3|497.3|491.3|497.3|491.3|497.28|491.28|0
1627409640000|2021-07-27 18:14:00|497.31|491.31|497.3|491.3|497.32|491.32|497.3|491.3|0
1627409650000|2021-07-27 18:14:10|497.31|491.31|497.32|491.32|497.32|491.32|497.31|491.31|0
1627409660000|2021-07-27 18:14:20|497.24|491.24|497.24|491.24|497.24|491.24|497.24|491.24|0
1627409670000|2021-07-27 18:14:30|497.25|491.25|497.45|491.45|497.45|491.45|497.24|491.24|0
1627409680000|2021-07-27 18:14:40|497.43|491.43|497.43|491.43|497.44|491.44|497.43|491.43|0
1627409690000|2021-07-27 18:14:50|497.44|491.44|497.44|491.44|497.44|491.44|497.43|491.43|0
1627409700000|2021-07-27 18:15:00|497.45|491.45|497.36|491.36|497.45|491.45|497.35|491.35|0
1627409710000|2021-07-27 18:15:10|497.35|491.35|497.52|491.52|497.52|491.52|497.35|491.35|0
1627409720000|2021-07-27 18:15:20|497.59|491.59|497.55|491.55|497.59|491.59|497.55|491.55|0
1627409730000|2021-07-27 18:15:30|497.58|491.58|497.64|491.64|497.64|491.64|497.57|491.57|0
1627409740000|2021-07-27 18:15:40|497.63|491.63|497.97|491.97|497.99|491.99|497.63|491.63|0
1627409750000|2021-07-27 18:15:50|498.07|492.07|498.07|492.07|498.07|492.07|498.07|492.07|0
1627409760000|2021-07-27 18:16:00|498.16|492.16|498.17|492.17|498.17|492.17|498.16|492.16|0
1627409770000|2021-07-27 18:16:10|498.2|492.2|498.3|492.3|498.3|492.3|498.2|492.2|0
1627409780000|2021-07-27 18:16:20|498.35|492.35|498.52|492.52|498.52|492.52|498.34|492.34|0
1627409790000|2021-07-27 18:16:30|498.51|492.51|498.79|492.79|498.79|492.79|498.51|492.51|0
1627409800000|2021-07-27 18:16:40|498.8|492.8|498.8|492.8|498.8|492.8|498.8|492.8|0
1627409810000|2021-07-27 18:16:50|498.79|492.79|498.81|492.81|498.81|492.81|498.79|492.79|0
1627409820000|2021-07-27 18:17:00|498.89|492.89|498.92|492.92|498.95|492.95|498.89|492.89|0
1627409830000|2021-07-27 18:17:10|498.9|492.9|498.75|492.75|498.9|492.9|498.75|492.75|0
1627409840000|2021-07-27 18:17:20|498.76|492.76|498.76|492.76|498.77|492.77|498.76|492.76|0
1627409850000|2021-07-27 18:17:30|498.73|492.73|498.76|492.76|498.78|492.78|498.73|492.73|0
1627409860000|2021-07-27 18:17:40|498.75|492.75|498.76|492.76|498.76|492.76|498.74|492.74|0
1627409870000|2021-07-27 18:17:50|498.75|492.75|498.74|492.74|498.75|492.75|498.74|492.74|0
1627409880000|2021-07-27 18:18:00|498.73|492.73|498.76|492.76|498.76|492.76|498.73|492.73|0
1627409890000|2021-07-27 18:18:10|498.8|492.8|498.91|492.91|498.91|492.91|498.8|492.8|0
1627409900000|2021-07-27 18:18:20|498.88|492.88|499|493|499|493|498.88|492.88|0
1627409910000|2021-07-27 18:18:30|499.06|493.06|499.03|493.03|499.06|493.06|499.03|493.03|0
1627409920000|2021-07-27 18:18:40|499.02|493.02|499.02|493.02|499.04|493.04|499.02|493.02|0
1627409930000|2021-07-27 18:18:50|499.17|493.17|499.3|493.3|499.3|493.3|499.17|493.17|0
1627409940000|2021-07-27 18:19:00|499.34|493.34|499.25|493.25|499.34|493.34|499.25|493.25|0
1627409950000|2021-07-27 18:19:10|499.26|493.26|499.26|493.26|499.26|493.26|499.26|493.26|0
1627409960000|2021-07-27 18:19:20|499.27|493.27|499.26|493.26|499.31|493.31|499.26|493.26|0
1627409970000|2021-07-27 18:19:30|499.29|493.29|499.3|493.3|499.3|493.3|499.29|493.29|0
1627409980000|2021-07-27 18:19:40|499.29|493.29|499.35|493.35|499.36|493.36|499.29|493.29|0
1627409990000|2021-07-27 18:19:50|499.27|493.27|499.26|493.26|499.27|493.27|499.26|493.26|0
1627410000000|2021-07-27 18:20:00|499.22|493.22|499.21|493.21|499.22|493.22|499.21|493.21|0
1627410010000|2021-07-27 18:20:10|499.28|493.28|499.3|493.3|499.3|493.3|499.27|493.27|0
1627410020000|2021-07-27 18:20:20|499.28|493.28|499.31|493.31|499.31|493.31|499.27|493.27|0
1627410030000|2021-07-27 18:20:30|499.25|493.25|499.3|493.3|499.3|493.3|499.25|493.25|0
1627410040000|2021-07-27 18:20:40|499.31|493.31|499.28|493.28|499.31|493.31|499.28|493.28|0
1627410050000|2021-07-27 18:20:50|499.24|493.24|499.26|493.26|499.26|493.26|499.24|493.24|0
1627410060000|2021-07-27 18:21:00|499.31|493.31|499.25|493.25|499.34|493.34|499.25|493.25|0
1627410070000|2021-07-27 18:21:10|499.14|493.14|499.12|493.12|499.14|493.14|499.1|493.1|0
1627410080000|2021-07-27 18:21:20|499.13|493.13|499.22|493.22|499.22|493.22|499.13|493.13|0
1627410090000|2021-07-27 18:21:30|499.21|493.21|499.21|493.21|499.21|493.21|499.21|493.21|0
1627410100000|2021-07-27 18:21:40|499.22|493.22|499.22|493.22|499.22|493.22|499.22|493.22|0
1627410110000|2021-07-27 18:21:50|499.23|493.23|499.24|493.24|499.24|493.24|499.22|493.22|0
1627410120000|2021-07-27 18:22:00|499.19|493.19|499.17|493.17|499.19|493.19|499.17|493.17|0
1627410130000|2021-07-27 18:22:10|499.16|493.16|499.18|493.18|499.18|493.18|499.16|493.16|0
1627410140000|2021-07-27 18:22:20|499.19|493.19|499.19|493.19|499.19|493.19|499.19|493.19|0
1627410150000|2021-07-27 18:22:30|499.17|493.17|499.15|493.15|499.17|493.17|499.14|493.14|0
1627410160000|2021-07-27 18:22:40|499.14|493.14|499.15|493.15|499.15|493.15|499.14|493.14|0
1627410170000|2021-07-27 18:22:50|499.16|493.16|499.16|493.16|499.16|493.16|499.16|493.16|0
1627410180000|2021-07-27 18:23:00|499.19|493.19|499.16|493.16|499.2|493.2|499.16|493.16|0
1627410190000|2021-07-27 18:23:10|499.15|493.15|499.18|493.18|499.18|493.18|499.15|493.15|0
1627410200000|2021-07-27 18:23:20|499.12|493.12|499.1|493.1|499.12|493.12|499.1|493.1|0
1627410210000|2021-07-27 18:23:30|499.12|493.12|499.12|493.12|499.12|493.12|499.12|493.12|0
1627410220000|2021-07-27 18:23:40|499.1|493.1|499.06|493.06|499.1|493.1|499.06|493.06|0
1627410230000|2021-07-27 18:23:50|499.03|493.03|498.67|492.67|499.03|493.03|498.66|492.66|0
1627410240000|2021-07-27 18:24:00|498.64|492.64|498.64|492.64|498.65|492.65|498.54|492.54|0
1627410250000|2021-07-27 18:24:10|498.72|492.72|498.75|492.75|498.75|492.75|498.72|492.72|0
1627410260000|2021-07-27 18:24:20|498.73|492.73|498.98|492.98|499.1|493.1|498.72|492.72|0
1627410270000|2021-07-27 18:24:30|498.88|492.88|498.8|492.8|498.88|492.88|498.8|492.8|0
1627410280000|2021-07-27 18:24:40|498.84|492.84|498.84|492.84|498.84|492.84|498.84|492.84|0
1627410290000|2021-07-27 18:24:50|498.79|492.79|498.8|492.8|498.8|492.8|498.79|492.79|0
1627410300000|2021-07-27 18:25:00|498.82|492.82|498.92|492.92|498.92|492.92|498.79|492.79|0
1627410310000|2021-07-27 18:25:10|498.9|492.9|499.02|493.02|499.02|493.02|498.9|492.9|0
1627410320000|2021-07-27 18:25:20|499.15|493.15|498.95|492.95|499.18|493.18|498.95|492.95|0
1627410330000|2021-07-27 18:25:30|498.94|492.94|499|493|499|493|498.94|492.94|0
1627410340000|2021-07-27 18:25:40|498.95|492.95|498.9|492.9|498.95|492.95|498.9|492.9|0
1627410350000|2021-07-27 18:25:50|498.91|492.91|498.93|492.93|498.93|492.93|498.9|492.9|0
1627410360000|2021-07-27 18:26:00|498.91|492.91|498.86|492.86|498.91|492.91|498.86|492.86|0
1627410370000|2021-07-27 18:26:10|498.91|492.91|498.95|492.95|498.95|492.95|498.91|492.91|0
1627410380000|2021-07-27 18:26:20|498.94|492.94|498.87|492.87|498.94|492.94|498.87|492.87|0
1627410390000|2021-07-27 18:26:30|498.88|492.88|498.89|492.89|498.9|492.9|498.88|492.88|0
1627410400000|2021-07-27 18:26:40|498.9|492.9|498.9|492.9|498.9|492.9|498.89|492.89|0
1627410410000|2021-07-27 18:26:50|498.89|492.89|498.9|492.9|498.9|492.9|498.89|492.89|0
1627410420000|2021-07-27 18:27:00|498.86|492.86|498.69|492.69|498.86|492.86|498.69|492.69|0
1627410430000|2021-07-27 18:27:10|498.68|492.68|498.67|492.67|498.68|492.68|498.67|492.67|0
1627410440000|2021-07-27 18:27:20|498.68|492.68|498.67|492.67|498.68|492.68|498.67|492.67|0
1627410450000|2021-07-27 18:27:30|498.72|492.72|498.72|492.72|498.72|492.72|498.72|492.72|0
1627410460000|2021-07-27 18:27:40|498.63|492.63|498.74|492.74|498.75|492.75|498.63|492.63|0
1627410470000|2021-07-27 18:27:50|498.61|492.61|498.66|492.66|498.66|492.66|498.61|492.61|0
1627410480000|2021-07-27 18:28:00|498.65|492.65|498.69|492.69|498.69|492.69|498.65|492.65|0
1627410490000|2021-07-27 18:28:10|498.79|492.79|498.79|492.79|498.79|492.79|498.79|492.79|0
1627410500000|2021-07-27 18:28:20|498.78|492.78|498.78|492.78|498.78|492.78|498.78|492.78|0
1627410510000|2021-07-27 18:28:30|498.7|492.7|498.66|492.66|498.7|492.7|498.66|492.66|0
1627410520000|2021-07-27 18:28:40|498.65|492.65|498.75|492.75|498.75|492.75|498.65|492.65|0
1627410530000|2021-07-27 18:28:50|498.78|492.78|498.8|492.8|498.8|492.8|498.78|492.78|0
1627410540000|2021-07-27 18:29:00|498.84|492.84|498.87|492.87|498.87|492.87|498.84|492.84|0
1627410550000|2021-07-27 18:29:10|498.88|492.88|498.88|492.88|498.88|492.88|498.87|492.87|0
1627410560000|2021-07-27 18:29:20|498.85|492.85|498.83|492.83|498.91|492.91|498.83|492.83|0
1627410580000|2021-07-27 18:29:40|498.82|492.82|498.85|492.85|498.86|492.86|498.82|492.82|0
1627410590000|2021-07-27 18:29:50|498.86|492.86|498.88|492.88|498.88|492.88|498.86|492.86|0
1627410600000|2021-07-27 18:30:00|498.87|492.87|498.88|492.88|498.88|492.88|498.87|492.87|0
1627410610000|2021-07-27 18:30:10|498.83|492.83|498.83|492.83|498.83|492.83|498.83|492.83|0
1627410620000|2021-07-27 18:30:20|498.82|492.82|498.83|492.83|498.83|492.83|498.82|492.82|0
1627410630000|2021-07-27 18:30:30|498.82|492.82|498.87|492.87|498.87|492.87|498.82|492.82|0
1627410640000|2021-07-27 18:30:40|498.86|492.86|498.81|492.81|498.86|492.86|498.81|492.81|0
1627410650000|2021-07-27 18:30:50|498.8|492.8|498.98|492.98|498.98|492.98|498.8|492.8|0
1627410660000|2021-07-27 18:31:00|499.03|493.03|499.09|493.09|499.09|493.09|499.02|493.02|0
1627410670000|2021-07-27 18:31:10|499.28|493.28|499.31|493.31|499.31|493.31|499.28|493.28|0
1627410680000|2021-07-27 18:31:20|499.29|493.29|499.3|493.3|499.31|493.31|499.29|493.29|0
1627410690000|2021-07-27 18:31:30|499.32|493.32|499.53|493.53|499.53|493.53|499.32|493.32|0
1627410700000|2021-07-27 18:31:40|499.52|493.52|499.52|493.52|499.52|493.52|499.52|493.52|0
1627410710000|2021-07-27 18:31:50|499.49|493.49|499.49|493.49|499.49|493.49|499.49|493.49|0
1627410720000|2021-07-27 18:32:00|499.51|493.51|499.59|493.59|499.6|493.6|499.51|493.51|0
1627410730000|2021-07-27 18:32:10|499.6|493.6|499.65|493.65|499.65|493.65|499.59|493.59|0
1627410740000|2021-07-27 18:32:20|499.66|493.66|499.66|493.66|499.66|493.66|499.66|493.66|0
1627410750000|2021-07-27 18:32:30|499.67|493.67|499.72|493.72|499.72|493.72|499.67|493.67|0
1627410760000|2021-07-27 18:32:40|499.75|493.75|499.75|493.75|499.75|493.75|499.75|493.75|0
1627410770000|2021-07-27 18:32:50|499.69|493.69|499.53|493.53|499.69|493.69|499.53|493.53|0
1627410780000|2021-07-27 18:33:00|499.63|493.63|499.61|493.61|499.63|493.63|499.61|493.61|0
1627410790000|2021-07-27 18:33:10|499.58|493.58|499.53|493.53|499.58|493.58|499.53|493.53|0
1627410800000|2021-07-27 18:33:20|499.54|493.54|499.56|493.56|499.56|493.56|499.54|493.54|0
1627410810000|2021-07-27 18:33:30|499.64|493.64|499.62|493.62|499.64|493.64|499.62|493.62|0
1627410820000|2021-07-27 18:33:40|499.64|493.64|499.63|493.63|499.64|493.64|499.63|493.63|0
1627410830000|2021-07-27 18:33:50|499.64|493.64|499.64|493.64|499.64|493.64|499.64|493.64|0
1627410840000|2021-07-27 18:34:00|499.66|493.66|499.66|493.66|499.67|493.67|499.66|493.66|0
1627410850000|2021-07-27 18:34:10|499.56|493.56|499.56|493.56|499.56|493.56|499.56|493.56|0
1627410860000|2021-07-27 18:34:20|499.53|493.53|499.51|493.51|499.53|493.53|499.51|493.51|0
1627410870000|2021-07-27 18:34:30|499.48|493.48|499.41|493.41|499.48|493.48|499.41|493.41|0
1627410880000|2021-07-27 18:34:40|499.4|493.4|499.4|493.4|499.41|493.41|499.4|493.4|0
1627410890000|2021-07-27 18:34:50|499.39|493.39|499.4|493.4|499.41|493.41|499.39|493.39|0
1627410900000|2021-07-27 18:35:00|499.41|493.41|499.41|493.41|499.41|493.41|499.41|493.41|0
1627410910000|2021-07-27 18:35:10|499.42|493.42|499.42|493.42|499.42|493.42|499.42|493.42|0
1627410920000|2021-07-27 18:35:20|499.4|493.4|499.37|493.37|499.4|493.4|499.36|493.36|0
1627410930000|2021-07-27 18:35:30|499.36|493.36|499.42|493.42|499.42|493.42|499.36|493.36|0
1627410940000|2021-07-27 18:35:40|499.41|493.41|499.44|493.44|499.44|493.44|499.41|493.41|0
1627410950000|2021-07-27 18:35:50|499.46|493.46|499.49|493.49|499.49|493.49|499.45|493.45|0
1627410960000|2021-07-27 18:36:00|499.53|493.53|499.53|493.53|499.54|493.54|499.53|493.53|0
1627410980000|2021-07-27 18:36:20|499.52|493.52|499.56|493.56|499.56|493.56|499.51|493.51|0
1627410990000|2021-07-27 18:36:30|499.55|493.55|499.54|493.54|499.55|493.55|499.54|493.54|0
1627411000000|2021-07-27 18:36:40|499.52|493.52|499.53|493.53|499.53|493.53|499.52|493.52|0
1627411010000|2021-07-27 18:36:50|499.54|493.54|499.52|493.52|499.55|493.55|499.51|493.51|0
1627411020000|2021-07-27 18:37:00|499.51|493.51|499.51|493.51|499.51|493.51|499.51|493.51|0
1627411030000|2021-07-27 18:37:10|499.46|493.46|499.46|493.46|499.46|493.46|499.46|493.46|0
1627411040000|2021-07-27 18:37:20|499.45|493.45|499.45|493.45|499.45|493.45|499.45|493.45|0
1627411050000|2021-07-27 18:37:30|499.43|493.43|499.45|493.45|499.45|493.45|499.42|493.42|0
1627411060000|2021-07-27 18:37:40|499.4|493.4|499.49|493.49|499.49|493.49|499.4|493.4|0
1627411070000|2021-07-27 18:37:50|499.46|493.46|499.46|493.46|499.47|493.47|499.45|493.45|0
1627411080000|2021-07-27 18:38:00|499.45|493.45|499.43|493.43|499.46|493.46|499.42|493.42|0
1627411090000|2021-07-27 18:38:10|499.46|493.46|499.5|493.5|499.5|493.5|499.46|493.46|0
1627411100000|2021-07-27 18:38:20|499.52|493.52|499.52|493.52|499.52|493.52|499.52|493.52|0
1627411110000|2021-07-27 18:38:30|499.51|493.51|499.56|493.56|499.56|493.56|499.51|493.51|0
1627411120000|2021-07-27 18:38:40|499.58|493.58|499.57|493.57|499.58|493.58|499.57|493.57|0
1627411130000|2021-07-27 18:38:50|499.56|493.56|499.65|493.65|499.65|493.65|499.56|493.56|0
1627411140000|2021-07-27 18:39:00|499.66|493.66|499.67|493.67|499.67|493.67|499.65|493.65|0
1627411150000|2021-07-27 18:39:10|499.71|493.71|499.72|493.72|499.72|493.72|499.71|493.71|0
1627411160000|2021-07-27 18:39:20|499.77|493.77|499.82|493.82|499.82|493.82|499.77|493.77|0
1627411170000|2021-07-27 18:39:30|499.81|493.81|499.76|493.76|499.81|493.81|499.76|493.76|0
1627411180000|2021-07-27 18:39:40|499.78|493.78|499.73|493.73|499.78|493.78|499.73|493.73|0
1627411190000|2021-07-27 18:39:50|499.72|493.72|499.73|493.73|499.73|493.73|499.72|493.72|0
1627411200000|2021-07-27 18:40:00|499.71|493.71|499.7|493.7|499.72|493.72|499.69|493.69|0
1627411210000|2021-07-27 18:40:10|499.73|493.73|499.68|493.68|499.73|493.73|499.67|493.67|0
1627411220000|2021-07-27 18:40:20|499.67|493.67|499.68|493.68|499.68|493.68|499.67|493.67|0
1627411230000|2021-07-27 18:40:30|499.67|493.67|499.68|493.68|499.68|493.68|499.67|493.67|0
1627411240000|2021-07-27 18:40:40|499.67|493.67|499.54|493.54|499.68|493.68|499.54|493.54|0
1627411250000|2021-07-27 18:40:50|499.5|493.5|499.5|493.5|499.52|493.52|499.48|493.48|0
1627411260000|2021-07-27 18:41:00|499.51|493.51|499.35|493.35|499.51|493.51|499.35|493.35|0
1627411270000|2021-07-27 18:41:10|499.3|493.3|499.29|493.29|499.31|493.31|499.29|493.29|0
1627411280000|2021-07-27 18:41:20|499.31|493.31|499.32|493.32|499.32|493.32|499.31|493.31|0
1627411290000|2021-07-27 18:41:30|499.29|493.29|499.29|493.29|499.29|493.29|499.29|493.29|0
1627411300000|2021-07-27 18:41:40|499.26|493.26|499.26|493.26|499.26|493.26|499.26|493.26|0
1627411310000|2021-07-27 18:41:50|499.22|493.22|499.22|493.22|499.22|493.22|499.21|493.21|0
1627411320000|2021-07-27 18:42:00|499.25|493.25|499.24|493.24|499.25|493.25|499.24|493.24|0
1627411330000|2021-07-27 18:42:10|499.29|493.29|499.29|493.29|499.29|493.29|499.28|493.28|0
1627411340000|2021-07-27 18:42:20|499.28|493.28|499.27|493.27|499.29|493.29|499.27|493.27|0
1627411350000|2021-07-27 18:42:30|499.29|493.29|499.29|493.29|499.29|493.29|499.29|493.29|0
1627411360000|2021-07-27 18:42:40|499.28|493.28|499.28|493.28|499.28|493.28|499.28|493.28|0
1627411370000|2021-07-27 18:42:50|499.29|493.29|499.28|493.28|499.29|493.29|499.28|493.28|0
1627411390000|2021-07-27 18:43:10|499.29|493.29|499.29|493.29|499.29|493.29|499.28|493.28|0
1627411400000|2021-07-27 18:43:20|499.23|493.23|499.21|493.21|499.24|493.24|499.21|493.21|0
1627411410000|2021-07-27 18:43:30|499.24|493.24|499.28|493.28|499.28|493.28|499.24|493.24|0
1627411420000|2021-07-27 18:43:40|499.29|493.29|499.31|493.31|499.31|493.31|499.28|493.28|0
1627411430000|2021-07-27 18:43:50|499.51|493.51|499.52|493.52|499.52|493.52|499.51|493.51|0
1627411450000|2021-07-27 18:44:10|499.53|493.53|499.51|493.51|499.53|493.53|499.51|493.51|0
1627411460000|2021-07-27 18:44:20|499.52|493.52|499.52|493.52|499.52|493.52|499.48|493.48|0
1627411470000|2021-07-27 18:44:30|499.51|493.51|499.5|493.5|499.52|493.52|499.49|493.49|0
1627411480000|2021-07-27 18:44:40|499.52|493.52|499.5|493.5|499.52|493.52|499.5|493.5|0
1627411490000|2021-07-27 18:44:50|499.36|493.36|499.3|493.3|499.36|493.36|499.3|493.3|0
1627411500000|2021-07-27 18:45:00|499.29|493.29|499.32|493.32|499.32|493.32|499.29|493.29|0
1627411510000|2021-07-27 18:45:10|499.31|493.31|499.29|493.29|499.37|493.37|499.24|493.24|0
1627411520000|2021-07-27 18:45:20|499.19|493.19|499.18|493.18|499.19|493.19|499.18|493.18|0
1627411540000|2021-07-27 18:45:40|499.03|493.03|499.03|493.03|499.03|493.03|499.03|493.03|0
1627411550000|2021-07-27 18:45:50|499.14|493.14|499.15|493.15|499.15|493.15|499.14|493.14|0
1627411560000|2021-07-27 18:46:00|499.21|493.21|499.21|493.21|499.22|493.22|499.2|493.2|0
1627411570000|2021-07-27 18:46:10|499.22|493.22|499.48|493.48|499.48|493.48|499.22|493.22|0
1627411580000|2021-07-27 18:46:20|499.49|493.49|499.68|493.68|499.68|493.68|499.49|493.49|0
1627411590000|2021-07-27 18:46:30|499.66|493.66|499.66|493.66|499.67|493.67|499.66|493.66|0
1627411610000|2021-07-27 18:46:50|499.67|493.67|499.85|493.85|499.85|493.85|499.67|493.67|0
1627411620000|2021-07-27 18:47:00|499.91|493.91|499.98|493.98|500.01|494.01|499.9|493.9|0
1627411630000|2021-07-27 18:47:10|499.97|493.97|499.98|493.98|499.98|493.98|499.97|493.97|0
1627411640000|2021-07-27 18:47:20|499.97|493.97|499.93|493.93|499.98|493.98|499.92|493.92|0
1627411650000|2021-07-27 18:47:30|499.97|493.97|500|494|500|494|499.97|493.97|0
1627411660000|2021-07-27 18:47:40|499.97|493.97|500|494|500|494|499.97|493.97|0
1627411670000|2021-07-27 18:47:50|500.03|494.03|500.03|494.03|500.03|494.03|500.03|494.03|0
1627411690000|2021-07-27 18:48:10|500.05|494.05|500.05|494.05|500.05|494.05|500.05|494.05|0
1627411700000|2021-07-27 18:48:20|500.1|494.1|500.1|494.1|500.1|494.1|500.1|494.1|0
1627411710000|2021-07-27 18:48:30|500.07|494.07|500.13|494.13|500.13|494.13|500.07|494.07|0
1627411720000|2021-07-27 18:48:40|500.12|494.12|500.13|494.13|500.13|494.13|500.12|494.12|0
1627411730000|2021-07-27 18:48:50|500.05|494.05|499.98|493.98|500.05|494.05|499.98|493.98|0
1627411740000|2021-07-27 18:49:00|499.97|493.97|499.97|493.97|499.97|493.97|499.97|493.97|0
1627411750000|2021-07-27 18:49:10|500.03|494.03|500.05|494.05|500.09|494.09|500.03|494.03|0
1627411760000|2021-07-27 18:49:20|500.06|494.06|500.14|494.14|500.14|494.14|500.05|494.05|0
1627411770000|2021-07-27 18:49:30|500.19|494.19|500.23|494.23|500.23|494.23|500.19|494.19|0
1627411780000|2021-07-27 18:49:40|500.18|494.18|500.2|494.2|500.24|494.24|500.18|494.18|0
1627411790000|2021-07-27 18:49:50|500.14|494.14|500.14|494.14|500.14|494.14|500.14|494.14|0
1627411800000|2021-07-27 18:50:00|500.12|494.12|500.1|494.1|500.12|494.12|500.09|494.09|0
1627411810000|2021-07-27 18:50:10|500.11|494.11|500.14|494.14|500.14|494.14|500.11|494.11|0
1627411820000|2021-07-27 18:50:20|500.13|494.13|500.14|494.14|500.14|494.14|500.13|494.13|0
1627411830000|2021-07-27 18:50:30|500.15|494.15|500.16|494.16|500.16|494.16|500.15|494.15|0
1627411840000|2021-07-27 18:50:40|500.13|494.13|500.18|494.18|500.19|494.19|500.13|494.13|0
1627411850000|2021-07-27 18:50:50|500.15|494.15|500.1|494.1|500.15|494.15|500.1|494.1|0
1627411860000|2021-07-27 18:51:00|500.11|494.11|500.11|494.11|500.11|494.11|500.11|494.11|0
1627411870000|2021-07-27 18:51:10|500.1|494.1|500.07|494.07|500.1|494.1|500.07|494.07|0
1627411880000|2021-07-27 18:51:20|500.01|494.01|499.86|493.86|500.02|494.02|499.86|493.86|0
1627411890000|2021-07-27 18:51:30|499.83|493.83|499.81|493.81|499.83|493.83|499.81|493.81|0
1627411900000|2021-07-27 18:51:40|499.84|493.84|499.81|493.81|499.84|493.84|499.81|493.81|0
1627411910000|2021-07-27 18:51:50|499.82|493.82|499.84|493.84|499.84|493.84|499.81|493.81|0
1627411920000|2021-07-27 18:52:00|499.83|493.83|499.89|493.89|499.89|493.89|499.83|493.83|0
1627411930000|2021-07-27 18:52:10|499.94|493.94|499.9|493.9|499.94|493.94|499.9|493.9|0
1627411940000|2021-07-27 18:52:20|499.92|493.92|499.88|493.88|499.95|493.95|499.88|493.88|0
1627411950000|2021-07-27 18:52:30|499.89|493.89|499.79|493.79|499.89|493.89|499.79|493.79|0
1627411960000|2021-07-27 18:52:40|499.78|493.78|499.79|493.79|499.79|493.79|499.78|493.78|0
1627411970000|2021-07-27 18:52:50|499.73|493.73|499.78|493.78|499.78|493.78|499.72|493.72|0
1627411980000|2021-07-27 18:53:00|499.79|493.79|499.8|493.8|499.8|493.8|499.78|493.78|0
1627411990000|2021-07-27 18:53:10|499.77|493.77|499.68|493.68|499.77|493.77|499.66|493.66|0
1627412000000|2021-07-27 18:53:20|499.65|493.65|499.66|493.66|499.66|493.66|499.65|493.65|0
1627412010000|2021-07-27 18:53:30|499.68|493.68|499.68|493.68|499.68|493.68|499.68|493.68|0
1627412020000|2021-07-27 18:53:40|499.66|493.66|499.64|493.64|499.66|493.66|499.64|493.64|0
1627412030000|2021-07-27 18:53:50|499.63|493.63|499.72|493.72|499.72|493.72|499.62|493.62|0
1627412040000|2021-07-27 18:54:00|500.03|494.03|500.04|494.04|500.04|494.04|500.03|494.03|0
1627412050000|2021-07-27 18:54:10|500.03|494.03|500.04|494.04|500.04|494.04|500.03|494.03|0
1627412060000|2021-07-27 18:54:20|500.05|494.05|500.06|494.06|500.07|494.07|500.04|494.04|0
1627412070000|2021-07-27 18:54:30|500.07|494.07|500.08|494.08|500.08|494.08|500.05|494.05|0
1627412080000|2021-07-27 18:54:40|500.09|494.09|500.18|494.18|500.18|494.18|500.09|494.09|0
1627412090000|2021-07-27 18:54:50|500.17|494.17|500.15|494.15|500.17|494.17|500.15|494.15|0
1627412100000|2021-07-27 18:55:00|500.18|494.18|499.99|493.99|500.2|494.2|499.99|493.99|0
1627412110000|2021-07-27 18:55:10|500.04|494.04|500.05|494.05|500.06|494.06|500.04|494.04|0
1627412120000|2021-07-27 18:55:20|500.03|494.03|500.08|494.08|500.08|494.08|499.98|493.98|0
1627412130000|2021-07-27 18:55:30|500.07|494.07|500.1|494.1|500.1|494.1|500.07|494.07|0
1627412140000|2021-07-27 18:55:40|500.13|494.13|500.41|494.41|500.41|494.41|500.13|494.13|0
1627412150000|2021-07-27 18:55:50|500.46|494.46|500.56|494.56|500.56|494.56|500.46|494.46|0
1627412160000|2021-07-27 18:56:00|500.57|494.57|500.46|494.46|500.57|494.57|500.46|494.46|0
1627412170000|2021-07-27 18:56:10|500.47|494.47|500.46|494.46|500.47|494.47|500.46|494.46|0
1627412180000|2021-07-27 18:56:20|500.39|494.39|500.53|494.53|500.55|494.55|500.39|494.39|0
1627412190000|2021-07-27 18:56:30|500.52|494.52|500.5|494.5|500.52|494.52|500.5|494.5|0
1627412200000|2021-07-27 18:56:40|500.41|494.41|500.31|494.31|500.41|494.41|500.31|494.31|0
1627412210000|2021-07-27 18:56:50|500.32|494.32|500.29|494.29|500.32|494.32|500.29|494.29|0
1627412220000|2021-07-27 18:57:00|500.34|494.34|500.34|494.34|500.34|494.34|500.34|494.34|0
1627412230000|2021-07-27 18:57:10|500.39|494.39|500.39|494.39|500.39|494.39|500.39|494.39|0
1627412240000|2021-07-27 18:57:20|500.38|494.38|500.4|494.4|500.4|494.4|500.38|494.38|0
1627412250000|2021-07-27 18:57:30|500.41|494.41|500.38|494.38|500.41|494.41|500.38|494.38|0
1627412260000|2021-07-27 18:57:40|500.36|494.36|500.38|494.38|500.38|494.38|500.36|494.36|0
1627412270000|2021-07-27 18:57:50|500.37|494.37|500.48|494.48|500.48|494.48|500.37|494.37|0
1627412280000|2021-07-27 18:58:00|500.61|494.61|500.6|494.6|500.61|494.61|500.6|494.6|0
1627412290000|2021-07-27 18:58:10|500.62|494.62|500.59|494.59|500.62|494.62|500.57|494.57|0
1627412300000|2021-07-27 18:58:20|500.61|494.61|500.61|494.61|500.62|494.62|500.61|494.61|0
1627412310000|2021-07-27 18:58:30|500.59|494.59|500.59|494.59|500.59|494.59|500.58|494.58|0
1627412320000|2021-07-27 18:58:40|500.61|494.61|500.65|494.65|500.65|494.65|500.61|494.61|0
1627412330000|2021-07-27 18:58:50|500.64|494.64|500.88|494.88|500.89|494.89|500.64|494.64|0
1627412340000|2021-07-27 18:59:00|500.87|494.87|500.93|494.93|500.94|494.94|500.87|494.87|0
1627412350000|2021-07-27 18:59:10|500.88|494.88|501|495|501.01|495.01|500.88|494.88|0
1627412360000|2021-07-27 18:59:20|501.01|495.01|500.98|494.98|501.01|495.01|500.96|494.96|0
1627412370000|2021-07-27 18:59:30|500.99|494.99|500.95|494.95|500.99|494.99|500.93|494.93|0
1627412380000|2021-07-27 18:59:40|500.94|494.94|501.02|495.02|501.03|495.03|500.94|494.94|0
1627412390000|2021-07-27 18:59:50|501.01|495.01|501|495|501.01|495.01|501|495|0
1627412400000|2021-07-27 19:00:00|500.99|494.99|501.07|495.07|501.07|495.07|500.99|494.99|0
1627412410000|2021-07-27 19:00:10|501.11|495.11|501.45|495.45|501.45|495.45|501.11|495.11|0
1627412420000|2021-07-27 19:00:20|501.49|495.49|501.57|495.57|501.57|495.57|501.49|495.49|0
1627412430000|2021-07-27 19:00:30|501.58|495.58|501.58|495.58|501.59|495.59|501.58|495.58|0
1627412440000|2021-07-27 19:00:40|501.59|495.59|501.58|495.58|501.61|495.61|501.58|495.58|0
1627412450000|2021-07-27 19:00:50|501.57|495.57|501.64|495.64|501.64|495.64|501.57|495.57|0
1627412460000|2021-07-27 19:01:00|501.63|495.63|501.63|495.63|501.63|495.63|501.63|495.63|0
1627412470000|2021-07-27 19:01:10|501.55|495.55|501.55|495.55|501.55|495.55|501.55|495.55|0
1627412480000|2021-07-27 19:01:20|501.52|495.52|501.47|495.47|501.52|495.52|501.47|495.47|0
1627412490000|2021-07-27 19:01:30|501.48|495.48|501.52|495.52|501.52|495.52|501.46|495.46|0
1627412500000|2021-07-27 19:01:40|501.57|495.57|501.57|495.57|501.57|495.57|501.57|495.57|0
1627412510000|2021-07-27 19:01:50|501.58|495.58|501.55|495.55|501.58|495.58|501.55|495.55|0
1627412520000|2021-07-27 19:02:00|501.56|495.56|501.6|495.6|501.6|495.6|501.56|495.56|0
1627412530000|2021-07-27 19:02:10|501.54|495.54|501.56|495.56|501.57|495.57|501.54|495.54|0
1627412540000|2021-07-27 19:02:20|501.54|495.54|501.5|495.5|501.55|495.55|501.5|495.5|0
1627412550000|2021-07-27 19:02:30|501.48|495.48|501.36|495.36|501.48|495.48|501.36|495.36|0
1627412560000|2021-07-27 19:02:40|501.34|495.34|501.33|495.33|501.44|495.44|501.33|495.33|0
1627412570000|2021-07-27 19:02:50|501.36|495.36|501.53|495.53|501.59|495.59|501.36|495.36|0
1627412580000|2021-07-27 19:03:00|501.51|495.51|501.54|495.54|501.54|495.54|501.51|495.51|0
1627412590000|2021-07-27 19:03:10|501.53|495.53|501.6|495.6|501.61|495.61|501.53|495.53|0
1627412600000|2021-07-27 19:03:20|501.65|495.65|501.65|495.65|501.65|495.65|501.65|495.65|0
1627412610000|2021-07-27 19:03:30|501.6|495.6|501.64|495.64|501.64|495.64|501.6|495.6|0
1627412630000|2021-07-27 19:03:50|501.58|495.58|501.57|495.57|501.58|495.58|501.57|495.57|0
1627412660000|2021-07-27 19:04:20|501.52|495.52|501.51|495.51|501.52|495.52|501.51|495.51|0
1627412670000|2021-07-27 19:04:30|501.52|495.52|501.42|495.42|501.53|495.53|501.42|495.42|0
1627412680000|2021-07-27 19:04:40|501.39|495.39|501.38|495.38|501.4|495.4|501.38|495.38|0
1627412690000|2021-07-27 19:04:50|501.37|495.37|501.41|495.41|501.43|495.43|501.37|495.37|0
1627412700000|2021-07-27 19:05:00|501.35|495.35|501.29|495.29|501.35|495.35|501.29|495.29|0
1627412710000|2021-07-27 19:05:10|501.28|495.28|501.29|495.29|501.29|495.29|501.28|495.28|0
1627412720000|2021-07-27 19:05:20|501.35|495.35|501.36|495.36|501.36|495.36|501.35|495.35|0
1627412730000|2021-07-27 19:05:30|501.41|495.41|501.43|495.43|501.43|495.43|501.41|495.41|0
1627412740000|2021-07-27 19:05:40|501.44|495.44|501.43|495.43|501.44|495.44|501.43|495.43|0
1627412750000|2021-07-27 19:05:50|501.46|495.46|501.46|495.46|501.46|495.46|501.46|495.46|0
1627412760000|2021-07-27 19:06:00|501.47|495.47|501.47|495.47|501.48|495.48|501.47|495.47|0
1627412770000|2021-07-27 19:06:10|501.49|495.49|501.52|495.52|501.52|495.52|501.49|495.49|0
1627412780000|2021-07-27 19:06:20|501.54|495.54|501.62|495.62|501.65|495.65|501.54|495.54|0
1627412790000|2021-07-27 19:06:30|501.63|495.63|501.57|495.57|501.63|495.63|501.57|495.57|0
1627412800000|2021-07-27 19:06:40|501.58|495.58|501.61|495.61|501.61|495.61|501.58|495.58|0
1627412820000|2021-07-27 19:07:00|501.55|495.55|501.3|495.3|501.55|495.55|501.3|495.3|0
1627412830000|2021-07-27 19:07:10|501.29|495.29|501.36|495.36|501.4|495.4|501.29|495.29|0
1627412840000|2021-07-27 19:07:20|501.35|495.35|501.34|495.34|501.36|495.36|501.34|495.34|0
1627412850000|2021-07-27 19:07:30|501.26|495.26|501.51|495.51|501.51|495.51|501.26|495.26|0
1627412860000|2021-07-27 19:07:40|501.36|495.36|501.46|495.46|501.49|495.49|501.34|495.34|0
1627412870000|2021-07-27 19:07:50|501.47|495.47|501.5|495.5|501.51|495.51|501.47|495.47|0
1627412880000|2021-07-27 19:08:00|501.48|495.48|501.57|495.57|501.57|495.57|501.48|495.48|0
1627412890000|2021-07-27 19:08:10|501.61|495.61|501.6|495.6|501.61|495.61|501.6|495.6|0
1627412900000|2021-07-27 19:08:20|501.63|495.63|501.72|495.72|501.72|495.72|501.63|495.63|0
1627412910000|2021-07-27 19:08:30|501.88|495.88|501.9|495.9|501.9|495.9|501.88|495.88|0
1627412920000|2021-07-27 19:08:40|501.93|495.93|501.9|495.9|501.93|495.93|501.9|495.9|0
1627412930000|2021-07-27 19:08:50|501.91|495.91|502|496|502|496|501.91|495.91|0
1627412940000|2021-07-27 19:09:00|501.97|495.97|501.94|495.94|501.99|495.99|501.94|495.94|0
1627412950000|2021-07-27 19:09:10|501.88|495.88|501.81|495.81|501.88|495.88|501.81|495.81|0
1627412970000|2021-07-27 19:09:30|501.8|495.8|501.84|495.84|501.84|495.84|501.8|495.8|0
1627412980000|2021-07-27 19:09:40|501.85|495.85|501.85|495.85|501.85|495.85|501.85|495.85|0
1627412990000|2021-07-27 19:09:50|501.86|495.86|502.05|496.05|502.05|496.05|501.86|495.86|0
1627413000000|2021-07-27 19:10:00|501.99|495.99|501.99|495.99|501.99|495.99|501.97|495.97|0
1627413010000|2021-07-27 19:10:10|501.96|495.96|501.68|495.68|501.96|495.96|501.68|495.68|0
1627413020000|2021-07-27 19:10:20|501.66|495.66|501.48|495.48|501.66|495.66|501.48|495.48|0
1627413030000|2021-07-27 19:10:30|501.53|495.53|501.53|495.53|501.54|495.54|501.52|495.52|0
1627413040000|2021-07-27 19:10:40|501.58|495.58|501.66|495.66|501.66|495.66|501.58|495.58|0
1627413050000|2021-07-27 19:10:50|501.58|495.58|501.49|495.49|501.58|495.58|501.49|495.49|0
1627413060000|2021-07-27 19:11:00|501.5|495.5|501.45|495.45|501.54|495.54|501.45|495.45|0
1627413070000|2021-07-27 19:11:10|501.44|495.44|501.45|495.45|501.46|495.46|501.44|495.44|0
1627413080000|2021-07-27 19:11:20|501.46|495.46|501.46|495.46|501.46|495.46|501.45|495.45|0
1627413090000|2021-07-27 19:11:30|501.45|495.45|501.25|495.25|501.46|495.46|501.24|495.24|0
1627413100000|2021-07-27 19:11:40|501.24|495.24|501.17|495.17|501.24|495.24|501.14|495.14|0
1627413110000|2021-07-27 19:11:50|501.18|495.18|501.18|495.18|501.18|495.18|501.17|495.17|0
1627413120000|2021-07-27 19:12:00|501.12|495.12|501|495|501.12|495.12|501|495|0
1627413130000|2021-07-27 19:12:10|500.96|494.96|500.84|494.84|501.02|495.02|500.84|494.84|0
1627413140000|2021-07-27 19:12:20|500.79|494.79|500.84|494.84|500.84|494.84|500.79|494.79|0
1627413150000|2021-07-27 19:12:30|500.89|494.89|500.89|494.89|500.89|494.89|500.88|494.88|0
1627413170000|2021-07-27 19:12:50|501.03|495.03|501.14|495.14|501.14|495.14|501.03|495.03|0
1627413180000|2021-07-27 19:13:00|501.11|495.11|500.95|494.95|501.11|495.11|500.95|494.95|0
1627413190000|2021-07-27 19:13:10|500.96|494.96|500.93|494.93|500.96|494.96|500.93|494.93|0
1627413200000|2021-07-27 19:13:20|500.94|494.94|500.74|494.74|500.94|494.94|500.74|494.74|0
1627413210000|2021-07-27 19:13:30|500.71|494.71|500.68|494.68|500.71|494.71|500.68|494.68|0
1627413220000|2021-07-27 19:13:40|500.67|494.67|500.56|494.56|500.67|494.67|500.55|494.55|0
1627413230000|2021-07-27 19:13:50|500.54|494.54|500.53|494.53|500.54|494.54|500.52|494.52|0
1627413240000|2021-07-27 19:14:00|500.54|494.54|500.54|494.54|500.54|494.54|500.46|494.46|0
1627413250000|2021-07-27 19:14:10|500.53|494.53|500.56|494.56|500.57|494.57|500.53|494.53|0
1627413260000|2021-07-27 19:14:20|500.57|494.57|500.55|494.55|500.57|494.57|500.55|494.55|0
1627413270000|2021-07-27 19:14:30|500.56|494.56|500.44|494.44|500.56|494.56|500.44|494.44|0
1627413280000|2021-07-27 19:14:40|500.57|494.57|500.55|494.55|500.58|494.58|500.55|494.55|0
1627413290000|2021-07-27 19:14:50|500.53|494.53|500.49|494.49|500.53|494.53|500.49|494.49|0
1627413300000|2021-07-27 19:15:00|500.4|494.4|500.55|494.55|500.55|494.55|500.4|494.4|0
1627413310000|2021-07-27 19:15:10|500.63|494.63|500.66|494.66|500.66|494.66|500.63|494.63|0
1627413320000|2021-07-27 19:15:20|500.7|494.7|500.8|494.8|500.82|494.82|500.7|494.7|0
1627413330000|2021-07-27 19:15:30|500.77|494.77|500.77|494.77|500.77|494.77|500.77|494.77|0
1627413340000|2021-07-27 19:15:40|500.79|494.79|500.77|494.77|500.79|494.79|500.77|494.77|0
1627413350000|2021-07-27 19:15:50|500.78|494.78|500.76|494.76|500.78|494.78|500.76|494.76|0
1627413360000|2021-07-27 19:16:00|500.75|494.75|500.75|494.75|500.75|494.75|500.75|494.75|0
1627413380000|2021-07-27 19:16:20|500.74|494.74|500.62|494.62|500.74|494.74|500.61|494.61|0
1627413400000|2021-07-27 19:16:40|500.52|494.52|500.52|494.52|500.52|494.52|500.52|494.52|0
1627413410000|2021-07-27 19:16:50|500.51|494.51|500.6|494.6|500.6|494.6|500.51|494.51|0
1627413420000|2021-07-27 19:17:00|500.61|494.61|500.68|494.68|500.68|494.68|500.61|494.61|0
1627413430000|2021-07-27 19:17:10|500.52|494.52|500.41|494.41|500.52|494.52|500.41|494.41|0
1627413440000|2021-07-27 19:17:20|500.42|494.42|500.49|494.49|500.49|494.49|500.42|494.42|0
1627413450000|2021-07-27 19:17:30|500.48|494.48|500.48|494.48|500.49|494.49|500.47|494.47|0
1627413460000|2021-07-27 19:17:40|500.49|494.49|500.41|494.41|500.49|494.49|500.41|494.41|0
1627413470000|2021-07-27 19:17:50|500.42|494.42|500.36|494.36|500.42|494.42|500.36|494.36|0
1627413480000|2021-07-27 19:18:00|500.37|494.37|500.32|494.32|500.38|494.38|500.32|494.32|0
1627413490000|2021-07-27 19:18:10|500.29|494.29|500.28|494.28|500.29|494.29|500.27|494.27|0
1627413500000|2021-07-27 19:18:20|500.12|494.12|500.11|494.11|500.12|494.12|500.11|494.11|0
1627413510000|2021-07-27 19:18:30|500.12|494.12|500.08|494.08|500.12|494.12|500.08|494.08|0
1627413520000|2021-07-27 19:18:40|500.22|494.22|500.23|494.23|500.23|494.23|500.22|494.22|0
1627413530000|2021-07-27 19:18:50|500.21|494.21|500.27|494.27|500.27|494.27|500.18|494.18|0
1627413540000|2021-07-27 19:19:00|500.29|494.29|500.35|494.35|500.36|494.36|500.29|494.29|0
1627413550000|2021-07-27 19:19:10|500.3|494.3|500.27|494.27|500.32|494.32|500.27|494.27|0
1627413570000|2021-07-27 19:19:30|500.25|494.25|500.26|494.26|500.26|494.26|500.25|494.25|0
1627413580000|2021-07-27 19:19:40|500.22|494.22|500.19|494.19|500.24|494.24|500.19|494.19|0
1627413590000|2021-07-27 19:19:50|500.14|494.14|500.11|494.11|500.14|494.14|500.11|494.11|0
1627413600000|2021-07-27 19:20:00|500.12|494.12|500.12|494.12|500.12|494.12|500.1|494.1|0
1627413610000|2021-07-27 19:20:10|500.1|494.1|500.1|494.1|500.11|494.11|500.1|494.1|0
1627413620000|2021-07-27 19:20:20|500.11|494.11|500.11|494.11|500.12|494.12|500.09|494.09|0
1627413630000|2021-07-27 19:20:30|500.16|494.16|500.18|494.18|500.18|494.18|500.16|494.16|0
1627413650000|2021-07-27 19:20:50|500.17|494.17|500.15|494.15|500.18|494.18|500.15|494.15|0
1627413660000|2021-07-27 19:21:00|500.16|494.16|500.22|494.22|500.22|494.22|500.16|494.16|0
1627413670000|2021-07-27 19:21:10|500.16|494.16|500.16|494.16|500.16|494.16|500.16|494.16|0
1627413680000|2021-07-27 19:21:20|500.23|494.23|500.23|494.23|500.23|494.23|500.23|494.23|0
1627413690000|2021-07-27 19:21:30|500.22|494.22|500.14|494.14|500.22|494.22|500.14|494.14|0
1627413700000|2021-07-27 19:21:40|500.12|494.12|500.14|494.14|500.14|494.14|500.12|494.12|0
1627413710000|2021-07-27 19:21:50|500.12|494.12|500.14|494.14|500.17|494.17|500.11|494.11|0
1627413720000|2021-07-27 19:22:00|500.44|494.44|500.45|494.45|500.46|494.46|500.44|494.44|0
1627413730000|2021-07-27 19:22:10|500.44|494.44|500.57|494.57|500.57|494.57|500.44|494.44|0
1627413740000|2021-07-27 19:22:20|500.6|494.6|500.42|494.42|500.62|494.62|500.32|494.32|0
1627413750000|2021-07-27 19:22:30|500.41|494.41|500.41|494.41|500.41|494.41|500.41|494.41|0
1627413760000|2021-07-27 19:22:40|500.38|494.38|500.37|494.37|500.38|494.38|500.36|494.36|0
1627413770000|2021-07-27 19:22:50|500.4|494.4|500.41|494.41|500.41|494.41|500.4|494.4|0
1627413780000|2021-07-27 19:23:00|500.47|494.47|500.43|494.43|500.48|494.48|500.43|494.43|0
1627413790000|2021-07-27 19:23:10|500.42|494.42|500.43|494.43|500.43|494.43|500.42|494.42|0
1627413800000|2021-07-27 19:23:20|500.41|494.41|500.41|494.41|500.42|494.42|500.41|494.41|0
1627413810000|2021-07-27 19:23:30|500.36|494.36|500.39|494.39|500.39|494.39|500.36|494.36|0
1627413820000|2021-07-27 19:23:40|500.42|494.42|500.37|494.37|500.42|494.42|500.37|494.37|0
1627413830000|2021-07-27 19:23:50|500.36|494.36|500.32|494.32|500.36|494.36|500.32|494.32|0
1627413840000|2021-07-27 19:24:00|500.33|494.33|500.38|494.38|500.38|494.38|500.33|494.33|0
1627413850000|2021-07-27 19:24:10|500.39|494.39|500.39|494.39|500.39|494.39|500.39|494.39|0
1627413860000|2021-07-27 19:24:20|500.4|494.4|500.42|494.42|500.45|494.45|500.4|494.4|0
1627413870000|2021-07-27 19:24:30|500.45|494.45|500.48|494.48|500.49|494.49|500.45|494.45|0
1627413880000|2021-07-27 19:24:40|500.6|494.6|500.59|494.59|500.6|494.6|500.59|494.59|0
1627413890000|2021-07-27 19:24:50|500.6|494.6|500.6|494.6|500.6|494.6|500.6|494.6|0
1627413900000|2021-07-27 19:25:00|500.62|494.62|500.63|494.63|500.63|494.63|500.62|494.62|0
1627413910000|2021-07-27 19:25:10|500.62|494.62|500.42|494.42|500.62|494.62|500.42|494.42|0
1627413920000|2021-07-27 19:25:20|500.43|494.43|500.35|494.35|500.43|494.43|500.35|494.35|0
1627413940000|2021-07-27 19:25:40|500.36|494.36|500.31|494.31|500.36|494.36|500.3|494.3|0
1627413950000|2021-07-27 19:25:50|500.3|494.3|500.3|494.3|500.31|494.31|500.3|494.3|0
1627413960000|2021-07-27 19:26:00|500.29|494.29|500.32|494.32|500.32|494.32|500.29|494.29|0
1627413970000|2021-07-27 19:26:10|500.31|494.31|500.46|494.46|500.46|494.46|500.31|494.31|0
1627413980000|2021-07-27 19:26:20|500.45|494.45|500.42|494.42|500.49|494.49|500.42|494.42|0
1627413990000|2021-07-27 19:26:30|500.48|494.48|500.47|494.47|500.48|494.48|500.47|494.47|0
1627414000000|2021-07-27 19:26:40|500.49|494.49|500.48|494.48|500.49|494.49|500.48|494.48|0
1627414010000|2021-07-27 19:26:50|500.46|494.46|500.51|494.51|500.51|494.51|500.46|494.46|0
1627414020000|2021-07-27 19:27:00|500.52|494.52|500.52|494.52|500.52|494.52|500.52|494.52|0
1627414030000|2021-07-27 19:27:10|500.51|494.51|500.71|494.71|500.71|494.71|500.51|494.51|0
1627414040000|2021-07-27 19:27:20|500.75|494.75|500.78|494.78|500.78|494.78|500.75|494.75|0
1627414050000|2021-07-27 19:27:30|500.79|494.79|500.8|494.8|500.81|494.81|500.79|494.79|0
1627414060000|2021-07-27 19:27:40|500.81|494.81|500.85|494.85|500.86|494.86|500.81|494.81|0
1627414090000|2021-07-27 19:28:10|500.84|494.84|500.85|494.85|500.85|494.85|500.84|494.84|0
1627414100000|2021-07-27 19:28:20|500.8|494.8|500.77|494.77|500.8|494.8|500.77|494.77|0
1627414110000|2021-07-27 19:28:30|500.78|494.78|500.78|494.78|500.78|494.78|500.77|494.77|0
1627414120000|2021-07-27 19:28:40|500.79|494.79|500.78|494.78|500.79|494.79|500.78|494.78|0
1627414140000|2021-07-27 19:29:00|500.81|494.81|500.8|494.8|500.81|494.81|500.8|494.8|0
1627414150000|2021-07-27 19:29:10|500.81|494.81|500.8|494.8|500.81|494.81|500.8|494.8|0
1627414160000|2021-07-27 19:29:20|500.78|494.78|500.77|494.77|500.78|494.78|500.77|494.77|0
1627414170000|2021-07-27 19:29:30|500.73|494.73|500.7|494.7|500.73|494.73|500.7|494.7|0
1627414180000|2021-07-27 19:29:40|500.76|494.76|500.8|494.8|500.8|494.8|500.75|494.75|0
1627414190000|2021-07-27 19:29:50|500.79|494.79|500.8|494.8|500.8|494.8|500.79|494.79|0
1627414200000|2021-07-27 19:30:00|500.79|494.79|500.9|494.9|500.9|494.9|500.79|494.79|0
1627414210000|2021-07-27 19:30:10|500.93|494.93|500.78|494.78|500.94|494.94|500.78|494.78|0
1627414220000|2021-07-27 19:30:20|500.75|494.75|500.73|494.73|500.75|494.75|500.73|494.73|0
1627414230000|2021-07-27 19:30:30|500.76|494.76|500.72|494.72|500.76|494.76|500.72|494.72|0
1627414240000|2021-07-27 19:30:40|500.75|494.75|500.73|494.73|500.75|494.75|500.72|494.72|0
1627414250000|2021-07-27 19:30:50|500.72|494.72|500.7|494.7|500.72|494.72|500.7|494.7|0
1627414260000|2021-07-27 19:31:00|500.69|494.69|500.68|494.68|500.7|494.7|500.67|494.67|0
1627414270000|2021-07-27 19:31:10|500.67|494.67|500.68|494.68|500.68|494.68|500.67|494.67|0
1627414280000|2021-07-27 19:31:20|500.69|494.69|500.68|494.68|500.69|494.69|500.67|494.67|0
1627414290000|2021-07-27 19:31:30|500.67|494.67|500.68|494.68|500.68|494.68|500.67|494.67|0
1627414300000|2021-07-27 19:31:40|500.63|494.63|500.81|494.81|500.81|494.81|500.63|494.63|0
1627414310000|2021-07-27 19:31:50|500.83|494.83|500.79|494.79|500.83|494.83|500.79|494.79|0
1627414320000|2021-07-27 19:32:00|500.81|494.81|500.82|494.82|500.82|494.82|500.81|494.81|0
1627414330000|2021-07-27 19:32:10|500.8|494.8|500.8|494.8|500.8|494.8|500.8|494.8|0
1627414340000|2021-07-27 19:32:20|501|495|501.02|495.02|501.02|495.02|501|495|0
1627414350000|2021-07-27 19:32:30|501.04|495.04|501.05|495.05|501.05|495.05|501.04|495.04|0
1627414360000|2021-07-27 19:32:40|501.04|495.04|501.09|495.09|501.09|495.09|501.04|495.04|0
1627414370000|2021-07-27 19:32:50|501.07|495.07|500.99|494.99|501.07|495.07|500.99|494.99|0
1627414380000|2021-07-27 19:33:00|501|495|501.01|495.01|501.03|495.03|501|495|0
1627414390000|2021-07-27 19:33:10|500.99|494.99|500.99|494.99|500.99|494.99|500.99|494.99|0
1627414400000|2021-07-27 19:33:20|501.01|495.01|500.99|494.99|501.01|495.01|500.99|494.99|0
1627414410000|2021-07-27 19:33:30|500.68|494.68|500.68|494.68|500.68|494.68|500.68|494.68|0
1627414420000|2021-07-27 19:33:40|500.65|494.65|500.62|494.62|500.65|494.65|500.62|494.62|0
1627414430000|2021-07-27 19:33:50|500.57|494.57|500.57|494.57|500.58|494.58|500.55|494.55|0
1627414440000|2021-07-27 19:34:00|500.43|494.43|500.44|494.44|500.56|494.56|500.39|494.39|0
1627414450000|2021-07-27 19:34:10|500.46|494.46|500.43|494.43|500.46|494.46|500.42|494.42|0
1627414460000|2021-07-27 19:34:20|500.44|494.44|500.44|494.44|500.44|494.44|500.43|494.43|0
1627414470000|2021-07-27 19:34:30|500.41|494.41|500.31|494.31|500.42|494.42|500.31|494.31|0
1627414480000|2021-07-27 19:34:40|500.33|494.33|500.34|494.34|500.34|494.34|500.32|494.32|0
1627414490000|2021-07-27 19:34:50|500.33|494.33|500.3|494.3|500.33|494.33|500.3|494.3|0
1627414500000|2021-07-27 19:35:00|500.11|494.11|500.14|494.14|500.14|494.14|500.11|494.11|0
1627414510000|2021-07-27 19:35:10|500.07|494.07|500.07|494.07|500.07|494.07|500.07|494.07|0
1627414520000|2021-07-27 19:35:20|500.08|494.08|500.08|494.08|500.09|494.09|500.08|494.08|0
1627414530000|2021-07-27 19:35:30|500.07|494.07|500.07|494.07|500.07|494.07|500.07|494.07|0
1627414540000|2021-07-27 19:35:40|500|494|499.92|493.92|500|494|499.92|493.92|0
1627414550000|2021-07-27 19:35:50|499.89|493.89|499.78|493.78|499.89|493.89|499.78|493.78|0
1627414560000|2021-07-27 19:36:00|499.79|493.79|499.9|493.9|499.9|493.9|499.78|493.78|0
1627414570000|2021-07-27 19:36:10|499.82|493.82|499.8|493.8|499.82|493.82|499.79|493.79|0
1627414580000|2021-07-27 19:36:20|499.75|493.75|499.68|493.68|499.75|493.75|499.68|493.68|0
1627414600000|2021-07-27 19:36:40|499.63|493.63|499.68|493.68|499.68|493.68|499.63|493.63|0
1627414610000|2021-07-27 19:36:50|499.67|493.67|499.43|493.43|499.67|493.67|499.43|493.43|0
1627414620000|2021-07-27 19:37:00|499.5|493.5|499.47|493.47|499.5|493.5|499.46|493.46|0
1627414630000|2021-07-27 19:37:10|499.49|493.49|499.37|493.37|499.5|493.5|499.37|493.37|0
1627414640000|2021-07-27 19:37:20|499.34|493.34|499.43|493.43|499.45|493.45|499.34|493.34|0
1627414650000|2021-07-27 19:37:30|499.42|493.42|499.4|493.4|499.42|493.42|499.39|493.39|0
1627414660000|2021-07-27 19:37:40|499.42|493.42|499.4|493.4|499.42|493.42|499.4|493.4|0
1627414670000|2021-07-27 19:37:50|499.35|493.35|499.29|493.29|499.35|493.35|499.29|493.29|0
1627414680000|2021-07-27 19:38:00|499.3|493.3|499.31|493.31|499.32|493.32|499.3|493.3|0
1627414690000|2021-07-27 19:38:10|499.33|493.33|499.29|493.29|499.33|493.33|499.29|493.29|0
1627414700000|2021-07-27 19:38:20|499.31|493.31|499.33|493.33|499.33|493.33|499.28|493.28|0
1627414710000|2021-07-27 19:38:30|499.25|493.25|499.23|493.23|499.25|493.25|499.23|493.23|0
1627414720000|2021-07-27 19:38:40|499.24|493.24|499.24|493.24|499.26|493.26|499.24|493.24|0
1627414730000|2021-07-27 19:38:50|499.21|493.21|499.14|493.14|499.21|493.21|499.14|493.14|0
1627414740000|2021-07-27 19:39:00|499.15|493.15|499.1|493.1|499.15|493.15|499.1|493.1|0
1627414750000|2021-07-27 19:39:10|499.11|493.11|499.12|493.12|499.12|493.12|499.11|493.11|0
1627414760000|2021-07-27 19:39:20|499.11|493.11|499.17|493.17|499.17|493.17|499.1|493.1|0
1627414770000|2021-07-27 19:39:30|499.24|493.24|499.24|493.24|499.24|493.24|499.23|493.23|0
1627414780000|2021-07-27 19:39:40|499.23|493.23|499.19|493.19|499.24|493.24|499.17|493.17|0
1627414790000|2021-07-27 19:39:50|499.18|493.18|499.16|493.16|499.19|493.19|499.16|493.16|0
1627414800000|2021-07-27 19:40:00|499.15|493.15|499.11|493.11|499.16|493.16|499.1|493.1|0
1627414810000|2021-07-27 19:40:10|499.01|493.01|499.3|493.3|499.3|493.3|499.01|493.01|0
1627414820000|2021-07-27 19:40:20|499.2|493.2|499.17|493.17|499.2|493.2|499.17|493.17|0
1627414830000|2021-07-27 19:40:30|499.16|493.16|499.18|493.18|499.18|493.18|499.13|493.13|0
1627414840000|2021-07-27 19:40:40|499.19|493.19|498.99|492.99|499.19|493.19|498.99|492.99|0
1627414850000|2021-07-27 19:40:50|498.96|492.96|498.83|492.83|498.96|492.96|498.83|492.83|0
1627414860000|2021-07-27 19:41:00|498.81|492.81|498.67|492.67|498.81|492.81|498.67|492.67|0
1627414870000|2021-07-27 19:41:10|498.64|492.64|498.63|492.63|498.64|492.64|498.6|492.6|0
1627414880000|2021-07-27 19:41:20|498.55|492.55|498.53|492.53|498.55|492.55|498.53|492.53|0
1627414890000|2021-07-27 19:41:30|498.54|492.54|498.45|492.45|498.6|492.6|498.22|492.22|0
1627414900000|2021-07-27 19:41:40|498.71|492.71|498.71|492.71|498.71|492.71|498.7|492.7|0
1627414910000|2021-07-27 19:41:50|498.7|492.7|498.43|492.43|498.71|492.71|498.43|492.43|0
1627414920000|2021-07-27 19:42:00|498.42|492.42|498.36|492.36|498.45|492.45|498.36|492.36|0
1627414930000|2021-07-27 19:42:10|498.22|492.22|498.26|492.26|498.28|492.28|498.22|492.22|0
1627414940000|2021-07-27 19:42:20|498.27|492.27|498.19|492.19|498.27|492.27|498.19|492.19|0
1627414950000|2021-07-27 19:42:30|498.32|492.32|498.35|492.35|498.35|492.35|498.31|492.31|0
1627414960000|2021-07-27 19:42:40|498.33|492.33|498.38|492.38|498.38|492.38|498.33|492.33|0
1627414970000|2021-07-27 19:42:50|498.4|492.4|498.43|492.43|498.43|492.43|498.38|492.38|0
1627414980000|2021-07-27 19:43:00|498.44|492.44|498.44|492.44|498.44|492.44|498.43|492.43|0
1627414990000|2021-07-27 19:43:10|498.42|492.42|498.42|492.42|498.45|492.45|498.42|492.42|0
1627415000000|2021-07-27 19:43:20|498.5|492.5|498.49|492.49|498.5|492.5|498.49|492.49|0
1627415010000|2021-07-27 19:43:30|498.48|492.48|498.55|492.55|498.55|492.55|498.48|492.48|0
1627415020000|2021-07-27 19:43:40|498.56|492.56|498.55|492.55|498.57|492.57|498.48|492.48|0
1627415030000|2021-07-27 19:43:50|498.54|492.54|498.52|492.52|498.54|492.54|498.52|492.52|0
1627415040000|2021-07-27 19:44:00|498.53|492.53|498.56|492.56|498.56|492.56|498.53|492.53|0
1627415050000|2021-07-27 19:44:10|498.52|492.52|498.58|492.58|498.6|492.6|498.52|492.52|0
1627415060000|2021-07-27 19:44:20|498.57|492.57|498.73|492.73|498.74|492.74|498.57|492.57|0
1627415070000|2021-07-27 19:44:30|498.76|492.76|498.74|492.74|498.76|492.76|498.74|492.74|0
1627415080000|2021-07-27 19:44:40|498.75|492.75|498.64|492.64|498.75|492.75|498.64|492.64|0
1627415090000|2021-07-27 19:44:50|498.59|492.59|498.59|492.59|498.59|492.59|498.59|492.59|0
1627415100000|2021-07-27 19:45:00|498.63|492.63|498.66|492.66|498.66|492.66|498.63|492.63|0
1627415110000|2021-07-27 19:45:10|498.68|492.68|498.78|492.78|498.78|492.78|498.67|492.67|0
1627415120000|2021-07-27 19:45:20|498.79|492.79|498.77|492.77|498.81|492.81|498.77|492.77|0
1627415130000|2021-07-27 19:45:30|498.75|492.75|498.8|492.8|498.8|492.8|498.75|492.75|0
1627415140000|2021-07-27 19:45:40|498.78|492.78|498.64|492.64|498.78|492.78|498.64|492.64|0
1627415150000|2021-07-27 19:45:50|498.63|492.63|498.4|492.4|498.63|492.63|498.4|492.4|0
1627415160000|2021-07-27 19:46:00|498.34|492.34|498.35|492.35|498.38|492.38|498.34|492.34|0
1627415170000|2021-07-27 19:46:10|498.32|492.32|498.29|492.29|498.32|492.32|498.27|492.27|0
1627415180000|2021-07-27 19:46:20|498.22|492.22|498.3|492.3|498.37|492.37|498.22|492.22|0
1627415190000|2021-07-27 19:46:30|498.27|492.27|498.27|492.27|498.27|492.27|498.27|492.27|0
1627415200000|2021-07-27 19:46:40|498.25|492.25|498.18|492.18|498.35|492.35|498.18|492.18|0
1627415210000|2021-07-27 19:46:50|498.19|492.19|498.15|492.15|498.19|492.19|498.1|492.1|0
1627415220000|2021-07-27 19:47:00|498.17|492.17|497.99|491.99|498.17|492.17|497.99|491.99|0
1627415230000|2021-07-27 19:47:10|498.02|492.02|498.06|492.06|498.07|492.07|498.02|492.02|0
1627415240000|2021-07-27 19:47:20|498.07|492.07|498.06|492.06|498.12|492.12|498.04|492.04|0
1627415250000|2021-07-27 19:47:30|498.05|492.05|498.05|492.05|498.05|492.05|498.05|492.05|0
1627415260000|2021-07-27 19:47:40|498.1|492.1|498.14|492.14|498.14|492.14|498.1|492.1|0
1627415270000|2021-07-27 19:47:50|498.19|492.19|498.21|492.21|498.21|492.21|498.18|492.18|0
1627415280000|2021-07-27 19:48:00|498.2|492.2|498.22|492.22|498.22|492.22|498.2|492.2|0
1627415290000|2021-07-27 19:48:10|498.24|492.24|498.22|492.22|498.24|492.24|498.22|492.22|0
1627415300000|2021-07-27 19:48:20|498.23|492.23|498.16|492.16|498.23|492.23|498.05|492.05|0
1627415310000|2021-07-27 19:48:30|498.14|492.14|498.14|492.14|498.14|492.14|498.14|492.14|0
1627415320000|2021-07-27 19:48:40|498.24|492.24|498.09|492.09|498.24|492.24|498.09|492.09|0
1627415330000|2021-07-27 19:48:50|498.06|492.06|497.91|491.91|498.06|492.06|497.91|491.91|0
1627415340000|2021-07-27 19:49:00|497.89|491.89|497.94|491.94|497.94|491.94|497.89|491.89|0
1627415350000|2021-07-27 19:49:10|497.95|491.95|497.87|491.87|497.95|491.95|497.87|491.87|0
1627415360000|2021-07-27 19:49:20|497.88|491.88|497.88|491.88|497.88|491.88|497.88|491.88|0
1627415370000|2021-07-27 19:49:30|497.83|491.83|497.83|491.83|497.83|491.83|497.83|491.83|0
1627415380000|2021-07-27 19:49:40|497.82|491.82|497.87|491.87|497.89|491.89|497.82|491.82|0
1627415390000|2021-07-27 19:49:50|497.88|491.88|497.88|491.88|497.88|491.88|497.88|491.88|0
1627415400000|2021-07-27 19:50:00|497.83|491.83|498.1|492.1|498.1|492.1|497.83|491.83|0
1627415410000|2021-07-27 19:50:10|498.14|492.14|498.1|492.1|498.18|492.18|498.1|492.1|0
1627415420000|2021-07-27 19:50:20|498.05|492.05|498.05|492.05|498.05|492.05|498.05|492.05|0
1627415430000|2021-07-27 19:50:30|498.13|492.13|498.07|492.07|498.14|492.14|498.07|492.07|0
1627415440000|2021-07-27 19:50:40|498.08|492.08|498.16|492.16|498.16|492.16|498.08|492.08|0
1627415450000|2021-07-27 19:50:50|498.19|492.19|498.19|492.19|498.19|492.19|498.19|492.19|0
1627415460000|2021-07-27 19:51:00|498.23|492.23|498.16|492.16|498.25|492.25|498.16|492.16|0
1627415470000|2021-07-27 19:51:10|497.9|491.9|497.87|491.87|497.9|491.9|497.86|491.86|0
1627415480000|2021-07-27 19:51:20|497.88|491.88|497.82|491.82|497.88|491.88|497.82|491.82|0
1627415490000|2021-07-27 19:51:30|497.92|491.92|497.92|491.92|497.92|491.92|497.8|491.8|0
1627415500000|2021-07-27 19:51:40|497.91|491.91|497.93|491.93|497.93|491.93|497.91|491.91|0
1627415510000|2021-07-27 19:51:50|497.88|491.88|498.08|492.08|498.1|492.1|497.88|491.88|0
1627415520000|2021-07-27 19:52:00|497.9|491.9|497.92|491.92|497.92|491.92|497.9|491.9|0
1627415530000|2021-07-27 19:52:10|497.89|491.89|497.86|491.86|497.89|491.89|497.86|491.86|0
1627415540000|2021-07-27 19:52:20|497.85|491.85|497.83|491.83|497.85|491.85|497.77|491.77|0
1627415550000|2021-07-27 19:52:30|497.81|491.81|497.8|491.8|497.81|491.81|497.8|491.8|0
1627415560000|2021-07-27 19:52:40|497.85|491.85|497.88|491.88|497.88|491.88|497.83|491.83|0
1627415570000|2021-07-27 19:52:50|497.93|491.93|498.09|492.09|498.09|492.09|497.93|491.93|0
1627415580000|2021-07-27 19:53:00|498.12|492.12|497.99|491.99|498.12|492.12|497.96|491.96|0
1627415590000|2021-07-27 19:53:10|498.02|492.02|497.99|491.99|498.02|492.02|497.99|491.99|0
1627415600000|2021-07-27 19:53:20|498|492|498.28|492.28|498.29|492.29|498|492|0
1627415610000|2021-07-27 19:53:30|498.03|492.03|498.4|492.4|498.4|492.4|498.03|492.03|0
1627415620000|2021-07-27 19:53:40|498.45|492.45|498.52|492.52|498.52|492.52|498.45|492.45|0
1627415630000|2021-07-27 19:53:50|498.67|492.67|498.68|492.68|498.68|492.68|498.66|492.66|0
1627415640000|2021-07-27 19:54:00|498.67|492.67|498.65|492.65|498.72|492.72|498.64|492.64|0
1627415650000|2021-07-27 19:54:10|498.68|492.68|498.49|492.49|498.68|492.68|498.49|492.49|0
1627415660000|2021-07-27 19:54:20|498.5|492.5|498.74|492.74|498.76|492.76|498.5|492.5|0
1627415670000|2021-07-27 19:54:30|498.75|492.75|498.97|492.97|498.97|492.97|498.75|492.75|0
1627415680000|2021-07-27 19:54:40|498.99|492.99|499.12|493.12|499.17|493.17|498.99|492.99|0
1627415690000|2021-07-27 19:54:50|499.08|493.08|499.13|493.13|499.13|493.13|499.05|493.05|0
1627415700000|2021-07-27 19:55:00|499.19|493.19|499.23|493.23|499.24|493.24|499.19|493.19|0
1627415710000|2021-07-27 19:55:10|499.22|493.22|498.98|492.98|499.22|493.22|498.97|492.97|0
1627415720000|2021-07-27 19:55:20|498.96|492.96|498.88|492.88|498.96|492.96|498.79|492.79|0
1627415730000|2021-07-27 19:55:30|498.91|492.91|498.87|492.87|498.91|492.91|498.87|492.87|0
1627415740000|2021-07-27 19:55:40|498.86|492.86|498.86|492.86|498.87|492.87|498.84|492.84|0
1627415750000|2021-07-27 19:55:50|498.65|492.65|498.64|492.64|498.65|492.65|498.62|492.62|0
1627415760000|2021-07-27 19:56:00|498.59|492.59|498.61|492.61|498.66|492.66|498.59|492.59|0
1627415770000|2021-07-27 19:56:10|498.63|492.63|498.74|492.74|498.74|492.74|498.53|492.53|0
1627415780000|2021-07-27 19:56:20|498.86|492.86|498.98|492.98|498.98|492.98|498.86|492.86|0
1627415790000|2021-07-27 19:56:30|499.01|493.01|499.28|493.28|499.28|493.28|498.98|492.98|0
1627415800000|2021-07-27 19:56:40|499.3|493.3|499.21|493.21|499.3|493.3|499.21|493.21|0
1627415810000|2021-07-27 19:56:50|499.23|493.23|499.18|493.18|499.23|493.23|499.18|493.18|0
1627415820000|2021-07-27 19:57:00|499.26|493.26|499.23|493.23|499.26|493.26|499.21|493.21|0
1627415830000|2021-07-27 19:57:10|499.28|493.28|499.19|493.19|499.28|493.28|499.14|493.14|0
1627415840000|2021-07-27 19:57:20|499.25|493.25|499.45|493.45|499.45|493.45|499.25|493.25|0
1627415850000|2021-07-27 19:57:30|499.44|493.44|499.49|493.49|499.49|493.49|499.44|493.44|0
1627415860000|2021-07-27 19:57:40|499.46|493.46|499.41|493.41|499.52|493.52|499.41|493.41|0
1627415870000|2021-07-27 19:57:50|499.42|493.42|499.4|493.4|499.42|493.42|499.4|493.4|0
1627415880000|2021-07-27 19:58:00|499.47|493.47|499.52|493.52|499.55|493.55|499.43|493.43|0
1627415890000|2021-07-27 19:58:10|499.57|493.57|499.57|493.57|499.58|493.58|499.49|493.49|0
1627415900000|2021-07-27 19:58:20|499.58|493.58|499.39|493.39|499.62|493.62|499.39|493.39|0
1627415910000|2021-07-27 19:58:30|499.24|493.24|499.46|493.46|499.48|493.48|499.16|493.16|0
1627415920000|2021-07-27 19:58:40|499.47|493.47|499.21|493.21|499.52|493.52|499.2|493.2|0
1627415930000|2021-07-27 19:58:50|499.22|493.22|498.9|492.9|499.52|493.52|498.85|492.85|0
1627415940000|2021-07-27 19:59:00|498.91|492.91|499.4|493.4|499.42|493.42|498.91|492.91|0
1627415950000|2021-07-27 19:59:10|499.33|493.33|499.44|493.44|499.46|493.46|499.33|493.33|0
1627415960000|2021-07-27 19:59:20|499.54|493.54|499.76|493.76|499.77|493.77|498.96|492.96|0
1627415970000|2021-07-27 19:59:30|499.17|493.17|499.4|493.4|499.4|493.4|498.75|492.75|0
1627415980000|2021-07-27 19:59:40|499.38|493.38|499.96|493.96|500|494|499.38|493.38|0
1627415990000|2021-07-27 19:59:50|499.95|493.95|499.23|493.23|499.95|493.95|499.14|493.14|0
1627479190000|2021-07-28 13:33:10|517.5|511.5|517.3|511.3|517.61|511.61|517.28|511.28|0
1627479200000|2021-07-28 13:33:20|517.17|511.17|517.22|511.22|517.38|511.38|517.12|511.12|0
1627479210000|2021-07-28 13:33:30|517.28|511.28|517.4|511.4|517.51|511.51|517.28|511.28|0
1627479220000|2021-07-28 13:33:40|517.34|511.34|517.33|511.33|517.34|511.34|516.99|510.99|0
1627479230000|2021-07-28 13:33:50|517.34|511.34|516.93|510.93|517.34|511.34|516.93|510.93|0
1627479240000|2021-07-28 13:34:00|516.95|510.95|517.51|511.51|518|512|516.95|510.95|0
1627479250000|2021-07-28 13:34:10|517.73|511.73|518.32|512.32|518.47|512.47|517.73|511.73|0
1627479260000|2021-07-28 13:34:20|517.95|511.95|518.03|512.03|518.3|512.3|517.95|511.95|0
1627479270000|2021-07-28 13:34:30|518.08|512.08|517.55|511.55|518.11|512.11|517.31|511.31|0
1627479280000|2021-07-28 13:34:40|517.61|511.61|518.23|512.23|518.23|512.23|517.61|511.61|0
1627479290000|2021-07-28 13:34:50|518.36|512.36|518.06|512.06|518.63|512.63|517.99|511.99|0
1627479300000|2021-07-28 13:35:00|517.89|511.89|517.91|511.91|517.91|511.91|517.83|511.83|0
1627479310000|2021-07-28 13:35:10|517.67|511.67|517.45|511.45|517.67|511.67|517.35|511.35|0
1627479320000|2021-07-28 13:35:20|517.38|511.38|518.36|512.36|518.38|512.38|517.38|511.38|0
1627479330000|2021-07-28 13:35:30|518.35|512.35|519.45|513.45|519.45|513.45|518.35|512.35|0
1627479340000|2021-07-28 13:35:40|519.53|513.53|519.42|513.42|519.74|513.74|519.4|513.4|0
1627479350000|2021-07-28 13:35:50|519.63|513.63|519.64|513.64|519.82|513.82|519.63|513.63|0
1627479360000|2021-07-28 13:36:00|519.65|513.65|520.53|514.53|520.53|514.53|519.62|513.62|0
1627479370000|2021-07-28 13:36:10|520.48|514.48|520.58|514.58|520.66|514.66|520.25|514.25|0
1627479380000|2021-07-28 13:36:20|520.68|514.68|521.01|515.01|521.15|515.15|520.68|514.68|0
1627479390000|2021-07-28 13:36:30|521.07|515.07|521.01|515.01|521.09|515.09|520.64|514.64|0
1627479400000|2021-07-28 13:36:40|520.86|514.86|520.19|514.19|520.86|514.86|520.19|514.19|0
1627479410000|2021-07-28 13:36:50|520.28|514.28|520.96|514.96|520.96|514.96|520.16|514.16|0
1627479420000|2021-07-28 13:37:00|520.82|514.82|521.02|515.02|521.06|515.06|520.82|514.82|0
1627479430000|2021-07-28 13:37:10|521.04|515.04|522.84|516.84|522.84|516.84|520.97|514.97|0
1627479440000|2021-07-28 13:37:20|522.87|516.87|523.1|517.1|523.34|517.34|522.87|516.87|0
1627479450000|2021-07-28 13:37:30|523.04|517.04|522.94|516.94|523.37|517.37|522.94|516.94|0
1627479460000|2021-07-28 13:37:40|522.9|516.9|523.03|517.03|523.27|517.27|522.9|516.9|0
1627479470000|2021-07-28 13:37:50|523.01|517.01|523|517|523.06|517.06|522.92|516.92|0
1627479480000|2021-07-28 13:38:00|523.07|517.07|523.08|517.08|523.28|517.28|522.93|516.93|0
1627479490000|2021-07-28 13:38:10|522.9|516.9|521.81|515.81|522.92|516.92|521.76|515.76|0
1627479500000|2021-07-28 13:38:20|521.87|515.87|521.84|515.84|521.88|515.88|521.48|515.48|0
1627479510000|2021-07-28 13:38:30|521.83|515.83|522.02|516.02|522.08|516.08|521.83|515.83|0
1627479520000|2021-07-28 13:38:40|521.98|515.98|521.98|515.98|522.12|516.12|521.98|515.98|0
1627479530000|2021-07-28 13:38:50|521.99|515.99|521.1|515.1|521.99|515.99|521.1|515.1|0
1627479540000|2021-07-28 13:39:00|521.29|515.29|521.46|515.46|521.46|515.46|521.19|515.19|0
1627479550000|2021-07-28 13:39:10|521.49|515.49|522.03|516.03|522.03|516.03|521.49|515.49|0
1627479560000|2021-07-28 13:39:20|522.12|516.12|521.44|515.44|522.13|516.13|521.43|515.43|0
1627479570000|2021-07-28 13:39:30|521.56|515.56|521.62|515.62|522.17|516.17|521.56|515.56|0
1627479580000|2021-07-28 13:39:40|521.64|515.64|521.93|515.93|521.94|515.94|521.58|515.58|0
1627479590000|2021-07-28 13:39:50|522.03|516.03|522.15|516.15|522.32|516.32|522.03|516.03|0
1627479600000|2021-07-28 13:40:00|522.02|516.02|522.77|516.77|522.77|516.77|522.02|516.02|0
1627479610000|2021-07-28 13:40:10|522.79|516.79|523.19|517.19|523.19|517.19|522.79|516.79|0
1627479620000|2021-07-28 13:40:20|523.3|517.3|523.11|517.11|523.55|517.55|523.11|517.11|0
1627479630000|2021-07-28 13:40:30|523.32|517.32|523.64|517.64|523.64|517.64|523.32|517.32|0
1627479640000|2021-07-28 13:40:40|523.5|517.5|522.83|516.83|523.6|517.6|522.83|516.83|0
1627479650000|2021-07-28 13:40:50|522.92|516.92|522.55|516.55|522.99|516.99|522.55|516.55|0
1627479660000|2021-07-28 13:41:00|522.61|516.61|522.11|516.11|522.81|516.81|522.01|516.01|0
1627479670000|2021-07-28 13:41:10|522.15|516.15|522.28|516.28|522.45|516.45|522.15|516.15|0
1627479680000|2021-07-28 13:41:20|522.32|516.32|521.2|515.2|522.41|516.41|521.2|515.2|0
1627479690000|2021-07-28 13:41:30|521.24|515.24|521.48|515.48|521.52|515.52|521.24|515.24|0
1627479700000|2021-07-28 13:41:40|521.52|515.52|521.66|515.66|521.78|515.78|521.52|515.52|0
1627479710000|2021-07-28 13:41:50|521.71|515.71|522.23|516.23|522.25|516.25|521.71|515.71|0
1627479720000|2021-07-28 13:42:00|522.03|516.03|522.19|516.19|522.2|516.2|521.85|515.85|0
1627479730000|2021-07-28 13:42:10|522.07|516.07|522.09|516.09|522.15|516.15|521.99|515.99|0
1627479740000|2021-07-28 13:42:20|522.11|516.11|522.83|516.83|522.83|516.83|522.11|516.11|0
1627479750000|2021-07-28 13:42:30|522.47|516.47|523.28|517.28|523.28|517.28|522.47|516.47|0
1627479760000|2021-07-28 13:42:40|523.24|517.24|523.24|517.24|523.24|517.24|522.74|516.74|0
1627479770000|2021-07-28 13:42:50|523.27|517.27|523.17|517.17|523.27|517.27|523.02|517.02|0
1627479780000|2021-07-28 13:43:00|522.94|516.94|523.88|517.88|523.88|517.88|522.92|516.92|0
1627479790000|2021-07-28 13:43:10|523.83|517.83|523.99|517.99|523.99|517.99|523.74|517.74|0
1627479800000|2021-07-28 13:43:20|523.95|517.95|523.98|517.98|524.41|518.41|523.95|517.95|0
1627479810000|2021-07-28 13:43:30|523.86|517.86|524.23|518.23|524.25|518.25|523.86|517.86|0
1627479820000|2021-07-28 13:43:40|524.22|518.22|524.56|518.56|524.58|518.58|524.22|518.22|0
1627479830000|2021-07-28 13:43:50|524.54|518.54|523.98|517.98|524.54|518.54|523.98|517.98|0
1627479840000|2021-07-28 13:44:00|523.83|517.83|524.2|518.2|524.21|518.21|523.76|517.76|0
1627479850000|2021-07-28 13:44:10|524.33|518.33|524.67|518.67|524.67|518.67|524.05|518.05|0
1627479860000|2021-07-28 13:44:20|524.76|518.76|524.72|518.72|524.8|518.8|524.54|518.54|0
1627479870000|2021-07-28 13:44:30|524.7|518.7|524.85|518.85|524.85|518.85|524.46|518.46|0
1627479880000|2021-07-28 13:44:40|524.88|518.88|523.56|517.56|524.88|518.88|523.56|517.56|0
1627479890000|2021-07-28 13:44:50|523.55|517.55|523.8|517.8|523.8|517.8|523.52|517.52|0
1627479900000|2021-07-28 13:45:00|523.76|517.76|524.49|518.49|524.54|518.54|523.75|517.75|0
1627479910000|2021-07-28 13:45:10|524.53|518.53|524.34|518.34|524.53|518.53|524.33|518.33|0
1627479920000|2021-07-28 13:45:20|524.27|518.27|524.2|518.2|524.51|518.51|524.17|518.17|0
1627479930000|2021-07-28 13:45:30|524.17|518.17|524.35|518.35|524.35|518.35|524.17|518.17|0
1627479940000|2021-07-28 13:45:40|524.33|518.33|524.26|518.26|524.43|518.43|524.26|518.26|0
1627479950000|2021-07-28 13:45:50|524.22|518.22|525.01|519.01|525.01|519.01|524.22|518.22|0
1627479960000|2021-07-28 13:46:00|525.12|519.12|525.13|519.13|525.18|519.18|525.07|519.07|0
1627479970000|2021-07-28 13:46:10|525.07|519.07|526.49|520.49|526.49|520.49|524.84|518.84|0
1627479980000|2021-07-28 13:46:20|526.76|520.76|526.84|520.84|526.99|520.99|526.72|520.72|0
1627479990000|2021-07-28 13:46:30|526.93|520.93|527.06|521.06|527.06|521.06|526.92|520.92|0
1627480000000|2021-07-28 13:46:40|527.13|521.13|528.01|522.01|528.01|522.01|527.13|521.13|0
1627480010000|2021-07-28 13:46:50|528.05|522.05|527.82|521.82|528.36|522.36|527.81|521.81|0
1627480020000|2021-07-28 13:47:00|527.73|521.73|527.18|521.18|527.87|521.87|527.18|521.18|0
1627480030000|2021-07-28 13:47:10|527.09|521.09|528|522|528.14|522.14|527.09|521.09|0
1627480040000|2021-07-28 13:47:20|528.1|522.1|528.14|522.14|528.38|522.38|527.98|521.98|0
1627480050000|2021-07-28 13:47:30|528.17|522.17|527.89|521.89|528.17|522.17|527.69|521.69|0
1627480060000|2021-07-28 13:47:40|527.96|521.96|528.26|522.26|528.26|522.26|527.79|521.79|0
1627480070000|2021-07-28 13:47:50|528.59|522.59|528.97|522.97|529.12|523.12|528.59|522.59|0
1627480080000|2021-07-28 13:48:00|528.93|522.93|528.8|522.8|528.93|522.93|528.51|522.51|0
1627480090000|2021-07-28 13:48:10|528.81|522.81|528.94|522.94|529.09|523.09|528.81|522.81|0
1627480100000|2021-07-28 13:48:20|529.11|523.11|530|524|530|524|529.02|523.02|0
1627480110000|2021-07-28 13:48:30|529.89|523.89|528.92|522.92|530.06|524.06|528.92|522.92|0
1627480120000|2021-07-28 13:48:40|528.84|522.84|529.73|523.73|529.76|523.76|528.84|522.84|0
1627480130000|2021-07-28 13:48:50|529.43|523.43|528.67|522.67|529.56|523.56|528.67|522.67|0
1627480140000|2021-07-28 13:49:00|528.8|522.8|528.93|522.93|529.03|523.03|528.78|522.78|0
1627480150000|2021-07-28 13:49:10|528.91|522.91|529.69|523.69|529.69|523.69|528.76|522.76|0
1627480160000|2021-07-28 13:49:20|529.75|523.75|530.17|524.17|530.36|524.36|529.75|523.75|0
1627480170000|2021-07-28 13:49:30|530.07|524.07|530.49|524.49|530.49|524.49|530.06|524.06|0
1627480180000|2021-07-28 13:49:40|530.45|524.45|530.17|524.17|530.83|524.83|530.17|524.17|0
1627480190000|2021-07-28 13:49:50|530.12|524.12|531.16|525.16|531.24|525.24|530.12|524.12|0
1627480200000|2021-07-28 13:50:00|531.02|525.02|531.59|525.59|531.59|525.59|531.02|525.02|0
1627480210000|2021-07-28 13:50:10|531.64|525.64|531.7|525.7|531.78|525.78|531.64|525.64|0
1627480220000|2021-07-28 13:50:20|531.85|525.85|531.94|525.94|532.12|526.12|531.59|525.59|0
1627480230000|2021-07-28 13:50:30|532.19|526.19|533.07|527.07|533.07|527.07|532.19|526.19|0
1627480240000|2021-07-28 13:50:40|532.98|526.98|533.31|527.31|533.31|527.31|532.67|526.67|0
1627480250000|2021-07-28 13:50:50|533.28|527.28|533.62|527.62|533.62|527.62|533.16|527.16|0
1627480260000|2021-07-28 13:51:00|533.83|527.83|533.96|527.96|534|528|533.67|527.67|0
1627480270000|2021-07-28 13:51:10|534|528|533.22|527.22|534|528|533.05|527.05|0
1627480280000|2021-07-28 13:51:20|533.13|527.13|533.27|527.27|533.33|527.33|532.87|526.87|0
1627480290000|2021-07-28 13:51:30|533.09|527.09|532.47|526.47|533.3|527.3|532.41|526.41|0
1627480300000|2021-07-28 13:51:40|532.4|526.4|533.21|527.21|533.21|527.21|532.4|526.4|0
1627480310000|2021-07-28 13:51:50|533.2|527.2|532.45|526.45|533.2|527.2|532.45|526.45|0
1627480320000|2021-07-28 13:52:00|532.38|526.38|533.28|527.28|533.54|527.54|532.38|526.38|0
1627480330000|2021-07-28 13:52:10|533.31|527.31|532.58|526.58|533.31|527.31|532.58|526.58|0
1627480340000|2021-07-28 13:52:20|532.62|526.62|532.6|526.6|532.62|526.62|532.44|526.44|0
1627480350000|2021-07-28 13:52:30|532.71|526.71|532.76|526.76|532.88|526.88|532.67|526.67|0
1627480360000|2021-07-28 13:52:40|533.15|527.15|533.3|527.3|533.6|527.6|533.15|527.15|0
1627480370000|2021-07-28 13:52:50|533.45|527.45|533.41|527.41|533.66|527.66|533.37|527.37|0
1627480380000|2021-07-28 13:53:00|533.38|527.38|533.75|527.75|534.25|528.25|533.38|527.38|0
1627480390000|2021-07-28 13:53:10|533.84|527.84|533.12|527.12|533.84|527.84|533.12|527.12|0
1627480400000|2021-07-28 13:53:20|533.03|527.03|532.87|526.87|533.19|527.19|532.78|526.78|0
1627480410000|2021-07-28 13:53:30|532.77|526.77|532.26|526.26|532.94|526.94|532.24|526.24|0
1627480420000|2021-07-28 13:53:40|532.13|526.13|530.87|524.87|532.13|526.13|530.87|524.87|0
1627480430000|2021-07-28 13:53:50|530.67|524.67|530.6|524.6|530.77|524.77|530.17|524.17|0
1627480440000|2021-07-28 13:54:00|530.77|524.77|529.54|523.54|530.77|524.77|529.43|523.43|0
1627480450000|2021-07-28 13:54:10|529.5|523.5|529.89|523.89|529.89|523.89|529.5|523.5|0
1627480460000|2021-07-28 13:54:20|529.94|523.94|529.57|523.57|530.48|524.48|529.57|523.57|0
1627480470000|2021-07-28 13:54:30|529.49|523.49|528.74|522.74|529.49|523.49|528.67|522.67|0
1627480480000|2021-07-28 13:54:40|528.49|522.49|528.15|522.15|528.55|522.55|528.15|522.15|0
1627480490000|2021-07-28 13:54:50|528.12|522.12|527.17|521.17|528.12|522.12|527.17|521.17|0
1627480500000|2021-07-28 13:55:00|527.16|521.16|527.76|521.76|527.76|521.76|527.03|521.03|0
1627480510000|2021-07-28 13:55:10|527.86|521.86|528.39|522.39|528.46|522.46|527.86|521.86|0
1627480520000|2021-07-28 13:55:20|528.38|522.38|528.99|522.99|528.99|522.99|528.38|522.38|0
1627480530000|2021-07-28 13:55:30|529.03|523.03|528.26|522.26|529.03|523.03|528.26|522.26|0
1627480540000|2021-07-28 13:55:40|528.21|522.21|528.38|522.38|528.42|522.42|528.15|522.15|0
1627480550000|2021-07-28 13:55:50|528.37|522.37|528.7|522.7|528.8|522.8|528.21|522.21|0
1627480560000|2021-07-28 13:56:00|529.32|523.32|529.94|523.94|529.94|523.94|529.32|523.32|0
1627480570000|2021-07-28 13:56:10|530.09|524.09|529.03|523.03|530.09|524.09|529.03|523.03|0
1627480580000|2021-07-28 13:56:20|529.04|523.04|529.25|523.25|529.3|523.3|529.02|523.02|0
1627480590000|2021-07-28 13:56:30|529.02|523.02|529.79|523.79|529.79|523.79|528.99|522.99|0
1627480600000|2021-07-28 13:56:40|529.77|523.77|530.2|524.2|530.2|524.2|529.73|523.73|0
1627480610000|2021-07-28 13:56:50|530.29|524.29|530.21|524.21|530.38|524.38|530.18|524.18|0
1627480620000|2021-07-28 13:57:00|530.16|524.16|530.59|524.59|530.59|524.59|530.16|524.16|0
1627480630000|2021-07-28 13:57:10|530.55|524.55|530.85|524.85|531.08|525.08|530.55|524.55|0
1627480640000|2021-07-28 13:57:20|530.89|524.89|531.08|525.08|531.3|525.3|530.75|524.75|0
1627480650000|2021-07-28 13:57:30|531.04|525.04|530.64|524.64|531.11|525.11|530.64|524.64|0
1627480660000|2021-07-28 13:57:40|530.5|524.5|530.63|524.63|530.87|524.87|530.5|524.5|0
1627480670000|2021-07-28 13:57:50|530.79|524.79|530.86|524.86|530.86|524.86|530.73|524.73|0
1627480680000|2021-07-28 13:58:00|530.96|524.96|531.15|525.15|531.3|525.3|530.89|524.89|0
1627480690000|2021-07-28 13:58:10|531.03|525.03|529.72|523.72|531.03|525.03|529.71|523.71|0
1627480700000|2021-07-28 13:58:20|529.65|523.65|529.64|523.64|529.82|523.82|529.38|523.38|0
1627480710000|2021-07-28 13:58:30|529.67|523.67|529.29|523.29|529.67|523.67|529.28|523.28|0
1627480720000|2021-07-28 13:58:40|529.38|523.38|529.91|523.91|529.96|523.96|529.38|523.38|0
1627480730000|2021-07-28 13:58:50|529.86|523.86|529.85|523.85|530.04|524.04|529.65|523.65|0
1627480740000|2021-07-28 13:59:00|529.77|523.77|529.68|523.68|529.77|523.77|529.65|523.65|0
1627480750000|2021-07-28 13:59:10|529.72|523.72|529.98|523.98|530.08|524.08|529.72|523.72|0
1627480760000|2021-07-28 13:59:20|529.88|523.88|529.73|523.73|529.88|523.88|529.71|523.71|0
1627480770000|2021-07-28 13:59:30|529.39|523.39|529.19|523.19|529.44|523.44|529.19|523.19|0
1627480780000|2021-07-28 13:59:40|529.18|523.18|528.95|522.95|529.18|523.18|528.77|522.77|0
1627480790000|2021-07-28 13:59:50|529.06|523.06|529.33|523.33|529.43|523.43|529.06|523.06|0
1627480800000|2021-07-28 14:00:00|529.36|523.36|530.41|524.41|530.41|524.41|529.36|523.36|0
1627480810000|2021-07-28 14:00:10|530.48|524.48|530.35|524.35|530.68|524.68|530.35|524.35|0
1627480820000|2021-07-28 14:00:20|530.42|524.42|530.06|524.06|530.44|524.44|530.06|524.06|0
1627480830000|2021-07-28 14:00:30|530.05|524.05|530.25|524.25|530.28|524.28|529.84|523.84|0
1627480840000|2021-07-28 14:00:40|530.27|524.27|530.05|524.05|530.27|524.27|530.05|524.05|0
1627480850000|2021-07-28 14:00:50|530|524|529.35|523.35|530|524|529.35|523.35|0
1627480860000|2021-07-28 14:01:00|529.31|523.31|528.96|522.96|529.31|523.31|528.92|522.92|0
1627480870000|2021-07-28 14:01:10|529.06|523.06|529.22|523.22|529.25|523.25|529.02|523.02|0
1627480880000|2021-07-28 14:01:20|529.21|523.21|528.23|522.23|529.21|523.21|528.23|522.23|0
1627480890000|2021-07-28 14:01:30|528.53|522.53|528.63|522.63|528.7|522.7|528.53|522.53|0
1627480900000|2021-07-28 14:01:40|528.73|522.73|528.63|522.63|528.83|522.83|528.63|522.63|0
1627480910000|2021-07-28 14:01:50|528.56|522.56|528.69|522.69|528.96|522.96|528.56|522.56|0
1627480920000|2021-07-28 14:02:00|528.79|522.79|528.8|522.8|528.92|522.92|528.79|522.79|0
1627480930000|2021-07-28 14:02:10|528.79|522.79|529.02|523.02|529.02|523.02|528.7|522.7|0
1627480940000|2021-07-28 14:02:20|528.97|522.97|529.14|523.14|529.22|523.22|528.97|522.97|0
1627480950000|2021-07-28 14:02:30|529.1|523.1|528.49|522.49|529.11|523.11|528.49|522.49|0
1627480960000|2021-07-28 14:02:40|528.63|522.63|528.49|522.49|528.65|522.65|528.48|522.48|0
1627480970000|2021-07-28 14:02:50|528.42|522.42|528.51|522.51|528.58|522.58|528.42|522.42|0
1627480980000|2021-07-28 14:03:00|528.46|522.46|528.61|522.61|528.81|522.81|528.46|522.46|0
1627480990000|2021-07-28 14:03:10|528.53|522.53|528.19|522.19|528.53|522.53|528.19|522.19|0
1627481000000|2021-07-28 14:03:20|527.9|521.9|527.81|521.81|527.91|521.91|527.68|521.68|0
1627481010000|2021-07-28 14:03:30|527.95|521.95|527.65|521.65|528.02|522.02|527.65|521.65|0
1627481020000|2021-07-28 14:03:40|527.47|521.47|527.53|521.53|527.61|521.61|527.47|521.47|0
1627481030000|2021-07-28 14:03:50|527.62|521.62|528.28|522.28|528.32|522.32|527.62|521.62|0
1627481040000|2021-07-28 14:04:00|528.27|522.27|528.4|522.4|528.45|522.45|528.22|522.22|0
1627481050000|2021-07-28 14:04:10|528.44|522.44|528.21|522.21|528.45|522.45|528.17|522.17|0
1627481060000|2021-07-28 14:04:20|528.25|522.25|529.1|523.1|529.1|523.1|528.25|522.25|0
1627481070000|2021-07-28 14:04:30|529.15|523.15|529.72|523.72|529.72|523.72|529.15|523.15|0
1627481080000|2021-07-28 14:04:40|529.95|523.95|530.91|524.91|531.24|525.24|529.95|523.95|0
1627481090000|2021-07-28 14:04:50|531|525|531.08|525.08|531.67|525.67|531|525|0
1627481100000|2021-07-28 14:05:00|531.05|525.05|531.86|525.86|531.86|525.86|531.05|525.05|0
1627481110000|2021-07-28 14:05:10|531.51|525.51|531.94|525.94|531.94|525.94|531.44|525.44|0
1627481120000|2021-07-28 14:05:20|531.78|525.78|531.56|525.56|531.78|525.78|531.49|525.49|0
1627481130000|2021-07-28 14:05:30|531.44|525.44|531.4|525.4|531.44|525.44|531.21|525.21|0
1627481140000|2021-07-28 14:05:40|531.41|525.41|531.46|525.46|531.6|525.6|531.41|525.41|0
1627481150000|2021-07-28 14:05:50|531.6|525.6|532.37|526.37|532.37|526.37|531.6|525.6|0
1627481160000|2021-07-28 14:06:00|532.32|526.32|532.84|526.84|532.96|526.96|532.29|526.29|0
1627481170000|2021-07-28 14:06:10|532.99|526.99|532.71|526.71|532.99|526.99|532.61|526.61|0
1627481180000|2021-07-28 14:06:20|532.76|526.76|532.79|526.79|533.05|527.05|532.76|526.76|0
1627481190000|2021-07-28 14:06:30|532.61|526.61|532.11|526.11|532.77|526.77|532.11|526.11|0
1627481200000|2021-07-28 14:06:40|532.25|526.25|531.89|525.89|532.29|526.29|531.89|525.89|0
1627481210000|2021-07-28 14:06:50|532.03|526.03|531.91|525.91|532.2|526.2|531.91|525.91|0
1627481220000|2021-07-28 14:07:00|531.96|525.96|532.47|526.47|532.56|526.56|531.96|525.96|0
1627481230000|2021-07-28 14:07:10|532.46|526.46|532.28|526.28|532.46|526.46|532.09|526.09|0
1627481240000|2021-07-28 14:07:20|532.14|526.14|532.02|526.02|532.17|526.17|532.02|526.02|0
1627481250000|2021-07-28 14:07:30|532.09|526.09|531.97|525.97|532.09|526.09|531.67|525.67|0
1627481260000|2021-07-28 14:07:40|531.75|525.75|531.85|525.85|531.87|525.87|531.68|525.68|0
1627481270000|2021-07-28 14:07:50|531.91|525.91|531.92|525.92|531.95|525.95|531.91|525.91|0
1627481280000|2021-07-28 14:08:00|531.69|525.69|531.15|525.15|531.69|525.69|531.15|525.15|0
1627481290000|2021-07-28 14:08:10|530.98|524.98|531.06|525.06|531.12|525.12|530.66|524.66|0
1627481300000|2021-07-28 14:08:20|531.09|525.09|531.18|525.18|531.41|525.41|530.99|524.99|0
1627481310000|2021-07-28 14:08:30|531.23|525.23|531.62|525.62|531.81|525.81|531.17|525.17|0
1627481320000|2021-07-28 14:08:40|531.48|525.48|530.93|524.93|531.48|525.48|530.87|524.87|0
1627481330000|2021-07-28 14:08:50|530.94|524.94|531.01|525.01|531.06|525.06|530.9|524.9|0
1627481340000|2021-07-28 14:09:00|530.98|524.98|531.03|525.03|531.03|525.03|530.72|524.72|0
1627481350000|2021-07-28 14:09:10|531.28|525.28|531.37|525.37|531.45|525.45|531.13|525.13|0
1627481360000|2021-07-28 14:09:20|531.18|525.18|530.87|524.87|531.18|525.18|530.74|524.74|0
1627481370000|2021-07-28 14:09:30|530.85|524.85|530.86|524.86|531.08|525.08|530.85|524.85|0
1627481380000|2021-07-28 14:09:40|530.87|524.87|530.76|524.76|530.9|524.9|530.76|524.76|0
1627481390000|2021-07-28 14:09:50|530.75|524.75|530.87|524.87|530.87|524.87|530.75|524.75|0
1627481400000|2021-07-28 14:10:00|530.69|524.69|530.73|524.73|530.91|524.91|530.65|524.65|0
1627481410000|2021-07-28 14:10:10|530.63|524.63|530.46|524.46|530.79|524.79|530.46|524.46|0
1627481420000|2021-07-28 14:10:20|530.38|524.38|530.38|524.38|530.41|524.41|530.31|524.31|0
1627481430000|2021-07-28 14:10:30|530.41|524.41|530.18|524.18|530.41|524.41|530.15|524.15|0
1627481440000|2021-07-28 14:10:40|530.23|524.23|530.39|524.39|530.39|524.39|530.23|524.23|0
1627481450000|2021-07-28 14:10:50|530.36|524.36|530.41|524.41|530.57|524.57|530.36|524.36|0
1627481460000|2021-07-28 14:11:00|530.35|524.35|529.38|523.38|530.55|524.55|529.36|523.36|0
1627481470000|2021-07-28 14:11:10|529.4|523.4|529.49|523.49|529.9|523.9|529.4|523.4|0
1627481480000|2021-07-28 14:11:20|529.46|523.46|529.39|523.39|529.52|523.52|529.37|523.37|0
1627481490000|2021-07-28 14:11:30|529.51|523.51|529.47|523.47|529.51|523.51|529.38|523.38|0
1627481500000|2021-07-28 14:11:40|529.24|523.24|528.91|522.91|529.24|523.24|528.91|522.91|0
1627481510000|2021-07-28 14:11:50|528.94|522.94|529.4|523.4|529.4|523.4|528.91|522.91|0
1627481520000|2021-07-28 14:12:00|529.49|523.49|529.46|523.46|529.52|523.52|529.37|523.37|0
1627481530000|2021-07-28 14:12:10|529.41|523.41|528.95|522.95|529.6|523.6|528.95|522.95|0
1627481540000|2021-07-28 14:12:20|528.93|522.93|529.12|523.12|529.18|523.18|528.88|522.88|0
1627481550000|2021-07-28 14:12:30|529.13|523.13|528.71|522.71|529.13|523.13|528.71|522.71|0
1627481560000|2021-07-28 14:12:40|528.76|522.76|528.49|522.49|528.8|522.8|528.48|522.48|0
1627481570000|2021-07-28 14:12:50|528.41|522.41|527.95|521.95|528.6|522.6|527.9|521.9|0
1627481580000|2021-07-28 14:13:00|528.17|522.17|528.14|522.14|528.26|522.26|527.99|521.99|0
1627481590000|2021-07-28 14:13:10|528.13|522.13|528.09|522.09|528.17|522.17|527.94|521.94|0
1627481600000|2021-07-28 14:13:20|528.27|522.27|528.23|522.23|528.41|522.41|528.13|522.13|0
1627481610000|2021-07-28 14:13:30|528.31|522.31|528.31|522.31|528.34|522.34|527.99|521.99|0
1627481620000|2021-07-28 14:13:40|528.35|522.35|528.51|522.51|528.52|522.52|528.35|522.35|0
1627481630000|2021-07-28 14:13:50|528.58|522.58|528.3|522.3|528.63|522.63|528.28|522.28|0
1627481640000|2021-07-28 14:14:00|528.38|522.38|528.65|522.65|528.65|522.65|528.38|522.38|0
1627481650000|2021-07-28 14:14:10|528.6|522.6|528.12|522.12|528.6|522.6|528.11|522.11|0
1627481660000|2021-07-28 14:14:20|528.11|522.11|527.55|521.55|528.11|522.11|527.55|521.55|0
1627481670000|2021-07-28 14:14:30|527.49|521.49|527.54|521.54|527.54|521.54|527.35|521.35|0
1627481680000|2021-07-28 14:14:40|527.34|521.34|527.06|521.06|527.9|521.9|527.06|521.06|0
1627481690000|2021-07-28 14:14:50|527.07|521.07|527.63|521.63|527.63|521.63|527.01|521.01|0
1627481700000|2021-07-28 14:15:00|527.6|521.6|527.89|521.89|527.89|521.89|527.56|521.56|0
1627481710000|2021-07-28 14:15:10|527.83|521.83|527.93|521.93|528.2|522.2|527.83|521.83|0
1627481720000|2021-07-28 14:15:20|527.94|521.94|528.19|522.19|528.28|522.28|527.94|521.94|0
1627481730000|2021-07-28 14:15:30|528.28|522.28|528.07|522.07|528.28|522.28|528.07|522.07|0
1627481740000|2021-07-28 14:15:40|527.95|521.95|528.04|522.04|528.08|522.08|527.95|521.95|0
1627481750000|2021-07-28 14:15:50|528.06|522.06|527.66|521.66|528.06|522.06|527.62|521.62|0
1627481760000|2021-07-28 14:16:00|527.82|521.82|527.89|521.89|528.04|522.04|527.78|521.78|0
1627481770000|2021-07-28 14:16:10|527.95|521.95|528.12|522.12|528.12|522.12|527.84|521.84|0
1627481780000|2021-07-28 14:16:20|528.13|522.13|528.22|522.22|528.28|522.28|528.01|522.01|0
1627481790000|2021-07-28 14:16:30|528.21|522.21|528.21|522.21|528.34|522.34|528.18|522.18|0
1627481800000|2021-07-28 14:16:40|528.22|522.22|527.93|521.93|528.27|522.27|527.93|521.93|0
1627481810000|2021-07-28 14:16:50|527.74|521.74|527.77|521.77|527.87|521.87|527.73|521.73|0
1627481820000|2021-07-28 14:17:00|527.55|521.55|527.34|521.34|527.55|521.55|527.18|521.18|0
1627481830000|2021-07-28 14:17:10|527.38|521.38|527.91|521.91|528.04|522.04|527.38|521.38|0
1627481840000|2021-07-28 14:17:20|527.89|521.89|527.68|521.68|527.95|521.95|527.68|521.68|0
1627481850000|2021-07-28 14:17:30|527.63|521.63|527.38|521.38|527.64|521.64|527.38|521.38|0
1627481860000|2021-07-28 14:17:40|527.31|521.31|527.27|521.27|527.31|521.31|526.96|520.96|0
1627481870000|2021-07-28 14:17:50|527.36|521.36|527.72|521.72|527.72|521.72|527.33|521.33|0
1627481880000|2021-07-28 14:18:00|527.68|521.68|527.15|521.15|527.68|521.68|527.15|521.15|0
1627481890000|2021-07-28 14:18:10|527.06|521.06|526.99|520.99|527.06|521.06|526.84|520.84|0
1627481900000|2021-07-28 14:18:20|527.1|521.1|527.19|521.19|527.45|521.45|527.07|521.07|0
1627481910000|2021-07-28 14:18:30|527.31|521.31|527.45|521.45|527.59|521.59|527.31|521.31|0
1627481920000|2021-07-28 14:18:40|527.41|521.41|527.57|521.57|527.63|521.63|527.35|521.35|0
1627481930000|2021-07-28 14:18:50|527.55|521.55|527.72|521.72|527.8|521.8|527.45|521.45|0
1627481940000|2021-07-28 14:19:00|527.66|521.66|528.29|522.29|528.35|522.35|527.66|521.66|0
1627481950000|2021-07-28 14:19:10|528.28|522.28|528.29|522.29|528.3|522.3|528.25|522.25|0
1627481960000|2021-07-28 14:19:20|528.34|522.34|528.67|522.67|528.67|522.67|528.34|522.34|0
1627481970000|2021-07-28 14:19:30|528.68|522.68|528.84|522.84|528.84|522.84|528.68|522.68|0
1627481980000|2021-07-28 14:19:40|528.91|522.91|529.26|523.26|529.26|523.26|528.91|522.91|0
1627481990000|2021-07-28 14:19:50|529.35|523.35|528.99|522.99|529.35|523.35|528.89|522.89|0
1627482000000|2021-07-28 14:20:00|528.98|522.98|528.94|522.94|529.19|523.19|528.94|522.94|0
1627482010000|2021-07-28 14:20:10|528.95|522.95|528.48|522.48|528.95|522.95|528.48|522.48|0
1627482020000|2021-07-28 14:20:20|528.31|522.31|528.34|522.34|528.52|522.52|528.24|522.24|0
1627482030000|2021-07-28 14:20:30|528.37|522.37|528.08|522.08|528.43|522.43|528.08|522.08|0
1627482040000|2021-07-28 14:20:40|528.07|522.07|528.38|522.38|528.4|522.4|528.07|522.07|0
1627482050000|2021-07-28 14:20:50|528.41|522.41|528.23|522.23|528.48|522.48|528.23|522.23|0
1627482060000|2021-07-28 14:21:00|528.22|522.22|528.39|522.39|528.43|522.43|528.17|522.17|0
1627482070000|2021-07-28 14:21:10|528.36|522.36|528.17|522.17|528.36|522.36|528.13|522.13|0
1627482080000|2021-07-28 14:21:20|528.21|522.21|528.55|522.55|528.55|522.55|528.21|522.21|0
1627482090000|2021-07-28 14:21:30|528.57|522.57|528.46|522.46|528.74|522.74|528.46|522.46|0
1627482100000|2021-07-28 14:21:40|528.45|522.45|528.5|522.5|528.5|522.5|528.39|522.39|0
1627482110000|2021-07-28 14:21:50|528.48|522.48|528.16|522.16|528.48|522.48|527.97|521.97|0
1627482120000|2021-07-28 14:22:00|528.18|522.18|527.66|521.66|528.18|522.18|527.66|521.66|0
1627482130000|2021-07-28 14:22:10|527.47|521.47|527.08|521.08|527.47|521.47|527.05|521.05|0
1627482140000|2021-07-28 14:22:20|527.11|521.11|527.24|521.24|527.28|521.28|527.11|521.11|0
1627482150000|2021-07-28 14:22:30|527.23|521.23|527.38|521.38|527.38|521.38|527.01|521.01|0
1627482160000|2021-07-28 14:22:40|527.54|521.54|527.33|521.33|527.68|521.68|527.33|521.33|0
1627482170000|2021-07-28 14:22:50|527.29|521.29|527.57|521.57|527.57|521.57|527.29|521.29|0
1627482180000|2021-07-28 14:23:00|527.61|521.61|527.51|521.51|527.61|521.61|527.5|521.5|0
1627482190000|2021-07-28 14:23:10|527.53|521.53|527.59|521.59|527.59|521.59|527.53|521.53|0
1627482200000|2021-07-28 14:23:20|527.57|521.57|527.56|521.56|527.59|521.59|527.5|521.5|0
1627482210000|2021-07-28 14:23:30|527.59|521.59|527.45|521.45|527.6|521.6|527.45|521.45|0
1627482220000|2021-07-28 14:23:40|527.44|521.44|527.58|521.58|527.58|521.58|527.44|521.44|0
1627482230000|2021-07-28 14:23:50|527.55|521.55|527.37|521.37|527.55|521.55|527.32|521.32|0
1627482240000|2021-07-28 14:24:00|527.43|521.43|527.43|521.43|527.53|521.53|527.26|521.26|0
1627482250000|2021-07-28 14:24:10|527.38|521.38|526.96|520.96|527.38|521.38|526.96|520.96|0
1627482260000|2021-07-28 14:24:20|526.97|520.97|526.97|520.97|527|521|526.95|520.95|0
1627482270000|2021-07-28 14:24:30|526.98|520.98|526.92|520.92|527.01|521.01|526.9|520.9|0
1627482280000|2021-07-28 14:24:40|526.95|520.95|526.82|520.82|526.95|520.95|526.68|520.68|0
1627482290000|2021-07-28 14:24:50|526.78|520.78|526.23|520.23|526.78|520.78|526.23|520.23|0
1627482300000|2021-07-28 14:25:00|526.22|520.22|525.6|519.6|526.22|520.22|525.6|519.6|0
1627482310000|2021-07-28 14:25:10|525.32|519.32|525.22|519.22|525.41|519.41|525.22|519.22|0
1627482320000|2021-07-28 14:25:20|525.18|519.18|524.96|518.96|525.22|519.22|524.91|518.91|0
1627482330000|2021-07-28 14:25:30|524.92|518.92|525.1|519.1|525.1|519.1|524.82|518.82|0
1627482340000|2021-07-28 14:25:40|525.14|519.14|525.24|519.24|525.25|519.25|525.14|519.14|0
1627482350000|2021-07-28 14:25:50|525.01|519.01|524.72|518.72|525.01|519.01|524.61|518.61|0
1627482360000|2021-07-28 14:26:00|524.63|518.63|524.32|518.32|524.63|518.63|524.32|518.32|0
1627482370000|2021-07-28 14:26:10|524.25|518.25|524.62|518.62|524.7|518.7|524.23|518.23|0
1627482380000|2021-07-28 14:26:20|524.67|518.67|524.75|518.75|524.75|518.75|524.47|518.47|0
1627482390000|2021-07-28 14:26:30|524.7|518.7|524.04|518.04|524.7|518.7|524.04|518.04|0
1627482400000|2021-07-28 14:26:40|524|518|523.86|517.86|524.08|518.08|523.81|517.81|0
1627482410000|2021-07-28 14:26:50|523.91|517.91|523.61|517.61|523.91|517.91|523.61|517.61|0
1627482420000|2021-07-28 14:27:00|523.7|517.7|523.92|517.92|523.99|517.99|523.7|517.7|0
1627482430000|2021-07-28 14:27:10|524.06|518.06|523.97|517.97|524.06|518.06|523.93|517.93|0
1627482440000|2021-07-28 14:27:20|524|518|524.18|518.18|524.19|518.19|524|518|0
1627482450000|2021-07-28 14:27:30|524.22|518.22|524.14|518.14|524.4|518.4|524.14|518.14|0
1627482460000|2021-07-28 14:27:40|524|518|524.16|518.16|524.16|518.16|523.96|517.96|0
1627482470000|2021-07-28 14:27:50|524.07|518.07|523.84|517.84|524.07|518.07|523.81|517.81|0
1627482480000|2021-07-28 14:28:00|523.83|517.83|523.56|517.56|523.84|517.84|523.56|517.56|0
1627482490000|2021-07-28 14:28:10|523.54|517.54|523.19|517.19|523.54|517.54|523.13|517.13|0
1627482500000|2021-07-28 14:28:20|523.24|517.24|523.18|517.18|523.37|517.37|523.18|517.18|0
1627482510000|2021-07-28 14:28:30|523.19|517.19|523.57|517.57|523.61|517.61|523.19|517.19|0
1627482520000|2021-07-28 14:28:40|523.5|517.5|523.49|517.49|523.54|517.54|523.37|517.37|0
1627482530000|2021-07-28 14:28:50|523.52|517.52|523.3|517.3|523.55|517.55|523.3|517.3|0
1627482540000|2021-07-28 14:29:00|523.27|517.27|523.63|517.63|523.63|517.63|523.26|517.26|0
1627482550000|2021-07-28 14:29:10|523.41|517.41|523.24|517.24|523.41|517.41|523.24|517.24|0
1627482560000|2021-07-28 14:29:20|523.22|517.22|523.2|517.2|523.22|517.22|523.2|517.2|0
1627482570000|2021-07-28 14:29:30|523.13|517.13|523.37|517.37|523.37|517.37|523.13|517.13|0
1627482580000|2021-07-28 14:29:40|523.35|517.35|523.28|517.28|523.42|517.42|523.28|517.28|0
1627482590000|2021-07-28 14:29:50|523.32|517.32|523.05|517.05|523.32|517.32|523.05|517.05|0
1627482600000|2021-07-28 14:30:00|523.03|517.03|522.9|516.9|523.11|517.11|522.87|516.87|0
1627482610000|2021-07-28 14:30:10|522.91|516.91|522.91|516.91|523.02|517.02|522.91|516.91|0
1627482620000|2021-07-28 14:30:20|522.97|516.97|523.03|517.03|523.07|517.07|522.97|516.97|0
1627482630000|2021-07-28 14:30:30|522.95|516.95|522.64|516.64|522.95|516.95|522.64|516.64|0
1627482640000|2021-07-28 14:30:40|522.42|516.42|522.18|516.18|522.42|516.42|522.03|516.03|0
1627482650000|2021-07-28 14:30:50|522.17|516.17|521.76|515.76|522.17|516.17|521.76|515.76|0
1627482660000|2021-07-28 14:31:00|521.77|515.77|521.77|515.77|521.86|515.86|521.71|515.71|0
1627482670000|2021-07-28 14:31:10|521.78|515.78|521.8|515.8|521.93|515.93|521.78|515.78|0
1627482680000|2021-07-28 14:31:20|521.78|515.78|521.74|515.74|521.81|515.81|521.61|515.61|0
1627482690000|2021-07-28 14:31:30|521.79|515.79|521.6|515.6|521.79|515.79|521.6|515.6|0
1627482700000|2021-07-28 14:31:40|521.69|515.69|521.67|515.67|521.74|515.74|521.63|515.63|0
1627482710000|2021-07-28 14:31:50|521.63|515.63|521.67|515.67|522.07|516.07|521.63|515.63|0
1627482720000|2021-07-28 14:32:00|521.64|515.64|521.59|515.59|521.64|515.64|521.48|515.48|0
1627482730000|2021-07-28 14:32:10|521.62|515.62|521.34|515.34|521.62|515.62|521.34|515.34|0
1627482740000|2021-07-28 14:32:20|521.27|515.27|521.1|515.1|521.27|515.27|521.06|515.06|0
1627482750000|2021-07-28 14:32:30|521.05|515.05|520.91|514.91|521.05|515.05|520.84|514.84|0
1627482760000|2021-07-28 14:32:40|520.93|514.93|521.01|515.01|521.01|515.01|520.92|514.92|0
1627482770000|2021-07-28 14:32:50|521.03|515.03|521.02|515.02|521.04|515.04|520.93|514.93|0
1627482780000|2021-07-28 14:33:00|521.07|515.07|520.93|514.93|521.32|515.32|520.93|514.93|0
1627482790000|2021-07-28 14:33:10|520.84|514.84|521.09|515.09|521.16|515.16|520.84|514.84|0
1627482800000|2021-07-28 14:33:20|520.94|514.94|520.87|514.87|520.98|514.98|520.84|514.84|0
1627482810000|2021-07-28 14:33:30|520.86|514.86|520.61|514.61|520.86|514.86|520.61|514.61|0
1627482820000|2021-07-28 14:33:40|520.66|514.66|520.9|514.9|520.9|514.9|520.66|514.66|0
1627482830000|2021-07-28 14:33:50|520.95|514.95|521.21|515.21|521.21|515.21|520.95|514.95|0
1627482840000|2021-07-28 14:34:00|521.18|515.18|521.14|515.14|521.18|515.18|520.98|514.98|0
1627482850000|2021-07-28 14:34:10|521.12|515.12|521.67|515.67|521.67|515.67|521.12|515.12|0
1627482860000|2021-07-28 14:34:20|521.71|515.71|521.87|515.87|521.99|515.99|521.71|515.71|0
1627482870000|2021-07-28 14:34:30|521.9|515.9|521.87|515.87|521.9|515.9|521.73|515.73|0
1627482880000|2021-07-28 14:34:40|521.88|515.88|522.44|516.44|522.44|516.44|521.88|515.88|0
1627482890000|2021-07-28 14:34:50|522.43|516.43|522.46|516.46|522.51|516.51|522.31|516.31|0
1627482900000|2021-07-28 14:35:00|522.33|516.33|522.16|516.16|522.37|516.37|522.16|516.16|0
1627482910000|2021-07-28 14:35:10|522.25|516.25|522.24|516.24|522.25|516.25|522.13|516.13|0
1627482920000|2021-07-28 14:35:20|522.23|516.23|522.28|516.28|522.35|516.35|522.23|516.23|0
1627482930000|2021-07-28 14:35:30|522.22|516.22|522.24|516.24|522.24|516.24|522.17|516.17|0
1627482940000|2021-07-28 14:35:40|522.22|516.22|521.88|515.88|522.22|516.22|521.69|515.69|0
1627482950000|2021-07-28 14:35:50|521.87|515.87|521.97|515.97|522.01|516.01|521.87|515.87|0
1627482960000|2021-07-28 14:36:00|521.96|515.96|521.89|515.89|521.96|515.96|521.67|515.67|0
1627482970000|2021-07-28 14:36:10|521.94|515.94|521.83|515.83|522.08|516.08|521.83|515.83|0
1627482980000|2021-07-28 14:36:20|521.84|515.84|521.84|515.84|521.84|515.84|521.81|515.81|0
1627482990000|2021-07-28 14:36:30|521.92|515.92|522.02|516.02|522.02|516.02|521.9|515.9|0
1627483000000|2021-07-28 14:36:40|521.98|515.98|521.84|515.84|521.98|515.98|521.82|515.82|0
1627483010000|2021-07-28 14:36:50|521.76|515.76|521.34|515.34|521.76|515.76|521.34|515.34|0
1627483020000|2021-07-28 14:37:00|521.29|515.29|521.39|515.39|521.39|515.39|521.24|515.24|0
1627483030000|2021-07-28 14:37:10|521.59|515.59|521.74|515.74|521.74|515.74|521.51|515.51|0
1627483040000|2021-07-28 14:37:20|521.73|515.73|521.76|515.76|521.76|515.76|521.66|515.66|0
1627483050000|2021-07-28 14:37:30|521.72|515.72|521.56|515.56|521.72|515.72|521.56|515.56|0
1627483060000|2021-07-28 14:37:40|521.6|515.6|521.42|515.42|521.6|515.6|521.36|515.36|0
1627483070000|2021-07-28 14:37:50|521.51|515.51|521.16|515.16|521.51|515.51|521.16|515.16|0
1627483080000|2021-07-28 14:38:00|521.19|515.19|521.29|515.29|521.29|515.29|521.18|515.18|0
1627483090000|2021-07-28 14:38:10|521.41|515.41|521.88|515.88|521.88|515.88|521.41|515.41|0
1627483100000|2021-07-28 14:38:20|521.87|515.87|521.85|515.85|521.93|515.93|521.82|515.82|0
1627483110000|2021-07-28 14:38:30|521.86|515.86|521.85|515.85|521.86|515.86|521.85|515.85|0
1627483120000|2021-07-28 14:38:40|521.87|515.87|521.47|515.47|521.87|515.87|521.47|515.47|0
1627483130000|2021-07-28 14:38:50|521.46|515.46|521.89|515.89|521.89|515.89|521.46|515.46|0
1627483140000|2021-07-28 14:39:00|521.88|515.88|521.95|515.95|522|516|521.83|515.83|0
1627483150000|2021-07-28 14:39:10|522.01|516.01|522.03|516.03|522.06|516.06|521.87|515.87|0
1627483160000|2021-07-28 14:39:20|522.02|516.02|522.1|516.1|522.1|516.1|521.96|515.96|0
1627483170000|2021-07-28 14:39:30|522.14|516.14|522.46|516.46|522.46|516.46|522.14|516.14|0
1627483180000|2021-07-28 14:39:40|522.58|516.58|522.64|516.64|522.71|516.71|522.58|516.58|0
1627483190000|2021-07-28 14:39:50|522.63|516.63|522.8|516.8|522.8|516.8|522.63|516.63|0
1627483200000|2021-07-28 14:40:00|522.79|516.79|522.99|516.99|522.99|516.99|522.7|516.7|0
1627483210000|2021-07-28 14:40:10|522.94|516.94|522.97|516.97|523.04|517.04|522.92|516.92|0
1627483220000|2021-07-28 14:40:20|522.95|516.95|523.14|517.14|523.14|517.14|522.92|516.92|0
1627483230000|2021-07-28 14:40:30|523.17|517.17|523.68|517.68|523.68|517.68|523.17|517.17|0
1627483240000|2021-07-28 14:40:40|523.71|517.71|523.65|517.65|523.75|517.75|523.65|517.65|0
1627483250000|2021-07-28 14:40:50|523.61|517.61|523.49|517.49|523.61|517.61|523.49|517.49|0
1627483260000|2021-07-28 14:41:00|523.44|517.44|523.6|517.6|523.64|517.64|523.44|517.44|0
1627483270000|2021-07-28 14:41:10|523.67|517.67|523.52|517.52|523.67|517.67|523.29|517.29|0
1627483280000|2021-07-28 14:41:20|523.56|517.56|523.45|517.45|523.56|517.56|523.45|517.45|0
1627483290000|2021-07-28 14:41:30|523.5|517.5|523.64|517.64|523.64|517.64|523.5|517.5|0
1627483300000|2021-07-28 14:41:40|523.65|517.65|523.8|517.8|523.88|517.88|523.64|517.64|0
1627483310000|2021-07-28 14:41:50|523.86|517.86|523.88|517.88|523.88|517.88|523.83|517.83|0
1627483320000|2021-07-28 14:42:00|523.76|517.76|523.75|517.75|523.76|517.76|523.63|517.63|0
1627483330000|2021-07-28 14:42:10|523.86|517.86|523.83|517.83|523.9|517.9|523.82|517.82|0
1627483340000|2021-07-28 14:42:20|523.88|517.88|523.71|517.71|523.93|517.93|523.69|517.69|0
1627483350000|2021-07-28 14:42:30|523.68|517.68|523.65|517.65|523.73|517.73|523.65|517.65|0
1627483360000|2021-07-28 14:42:40|523.7|517.7|523.8|517.8|523.8|517.8|523.67|517.67|0
1627483370000|2021-07-28 14:42:50|523.87|517.87|524.22|518.22|524.22|518.22|523.87|517.87|0
1627483380000|2021-07-28 14:43:00|524.21|518.21|524.16|518.16|524.22|518.22|524.07|518.07|0
1627483390000|2021-07-28 14:43:10|524.15|518.15|524.11|518.11|524.19|518.19|524.07|518.07|0
1627483400000|2021-07-28 14:43:20|524.09|518.09|524.04|518.04|524.1|518.1|524.03|518.03|0
1627483410000|2021-07-28 14:43:30|524.05|518.05|523.75|517.75|524.05|518.05|523.74|517.74|0
1627483420000|2021-07-28 14:43:40|523.67|517.67|523.66|517.66|523.71|517.71|523.66|517.66|0
1627483430000|2021-07-28 14:43:50|523.65|517.65|523.72|517.72|523.72|517.72|523.58|517.58|0
1627483440000|2021-07-28 14:44:00|523.71|517.71|523.92|517.92|523.97|517.97|523.71|517.71|0
1627483450000|2021-07-28 14:44:10|523.86|517.86|523.52|517.52|523.86|517.86|523.52|517.52|0
1627483460000|2021-07-28 14:44:20|523.51|517.51|523.3|517.3|523.52|517.52|523.3|517.3|0
1627483470000|2021-07-28 14:44:30|523.27|517.27|522.92|516.92|523.31|517.31|522.92|516.92|0
1627483480000|2021-07-28 14:44:40|522.9|516.9|522.93|516.93|523.05|517.05|522.83|516.83|0
1627483490000|2021-07-28 14:44:50|522.92|516.92|522.89|516.89|522.97|516.97|522.89|516.89|0
1627483500000|2021-07-28 14:45:00|522.97|516.97|522.94|516.94|522.99|516.99|522.94|516.94|0
1627483510000|2021-07-28 14:45:10|522.95|516.95|523.38|517.38|523.38|517.38|522.95|516.95|0
1627483520000|2021-07-28 14:45:20|523.37|517.37|523.66|517.66|523.66|517.66|523.37|517.37|0
1627483530000|2021-07-28 14:45:30|523.71|517.71|524.19|518.19|524.19|518.19|523.71|517.71|0
1627483540000|2021-07-28 14:45:40|524.52|518.52|524.46|518.46|524.52|518.52|524.4|518.4|0
1627483550000|2021-07-28 14:45:50|524.49|518.49|524.52|518.52|524.6|518.6|524.49|518.49|0
1627483560000|2021-07-28 14:46:00|524.53|518.53|524.56|518.56|524.56|518.56|524.49|518.49|0
1627483570000|2021-07-28 14:46:10|524.62|518.62|525.17|519.17|525.17|519.17|524.62|518.62|0
1627483580000|2021-07-28 14:46:20|524.99|518.99|525.04|519.04|525.04|519.04|524.95|518.95|0
1627483590000|2021-07-28 14:46:30|525.2|519.2|525.12|519.12|525.2|519.2|525.11|519.11|0
1627483600000|2021-07-28 14:46:40|525.11|519.11|525|519|525.11|519.11|525|519|0
1627483610000|2021-07-28 14:46:50|525.01|519.01|525.14|519.14|525.14|519.14|524.96|518.96|0
1627483620000|2021-07-28 14:47:00|525.13|519.13|525.32|519.32|525.32|519.32|525.13|519.13|0
1627483630000|2021-07-28 14:47:10|525.31|519.31|525.34|519.34|525.42|519.42|525.31|519.31|0
1627483640000|2021-07-28 14:47:20|525.21|519.21|524.96|518.96|525.21|519.21|524.96|518.96|0
1627483650000|2021-07-28 14:47:30|524.89|518.89|525.19|519.19|525.19|519.19|524.87|518.87|0
1627483660000|2021-07-28 14:47:40|525.15|519.15|525.47|519.47|525.47|519.47|525.15|519.15|0
1627483670000|2021-07-28 14:47:50|525.48|519.48|525.5|519.5|525.62|519.62|525.48|519.48|0
1627483680000|2021-07-28 14:48:00|525.52|519.52|525.62|519.62|525.62|519.62|525.52|519.52|0
1627483690000|2021-07-28 14:48:10|525.64|519.64|525.84|519.84|525.89|519.89|525.64|519.64|0
1627483700000|2021-07-28 14:48:20|525.89|519.89|525.65|519.65|525.89|519.89|525.65|519.65|0
1627483710000|2021-07-28 14:48:30|525.56|519.56|525.51|519.51|525.56|519.56|525.46|519.46|0
1627483720000|2021-07-28 14:48:40|525.52|519.52|525.71|519.71|525.72|519.72|525.52|519.52|0
1627483730000|2021-07-28 14:48:50|525.77|519.77|525.85|519.85|525.85|519.85|525.77|519.77|0
1627483740000|2021-07-28 14:49:00|525.86|519.86|525.86|519.86|525.86|519.86|525.81|519.81|0
1627483750000|2021-07-28 14:49:10|525.89|519.89|525.81|519.81|525.91|519.91|525.81|519.81|0
1627483760000|2021-07-28 14:49:20|525.7|519.7|525.59|519.59|525.71|519.71|525.56|519.56|0
1627483770000|2021-07-28 14:49:30|525.5|519.5|525.66|519.66|525.68|519.68|525.5|519.5|0
1627483780000|2021-07-28 14:49:40|525.46|519.46|525.16|519.16|525.5|519.5|525.15|519.15|0
1627483790000|2021-07-28 14:49:50|525.3|519.3|525.29|519.29|525.39|519.39|525.29|519.29|0
1627483800000|2021-07-28 14:50:00|525.28|519.28|525.13|519.13|525.28|519.28|525.13|519.13|0
1627483810000|2021-07-28 14:50:10|525.16|519.16|525.39|519.39|525.39|519.39|525.16|519.16|0
1627483820000|2021-07-28 14:50:20|525.49|519.49|525.66|519.66|525.68|519.68|525.49|519.49|0
1627483830000|2021-07-28 14:50:30|525.75|519.75|525.56|519.56|525.75|519.75|525.56|519.56|0
1627483840000|2021-07-28 14:50:40|525.58|519.58|525.7|519.7|525.7|519.7|525.58|519.58|0
1627483850000|2021-07-28 14:50:50|525.71|519.71|526.11|520.11|526.11|520.11|525.71|519.71|0
1627483860000|2021-07-28 14:51:00|526.16|520.16|526.3|520.3|526.3|520.3|526.16|520.16|0
1627483870000|2021-07-28 14:51:10|526.29|520.29|526.53|520.53|526.53|520.53|526.29|520.29|0
1627483880000|2021-07-28 14:51:20|526.62|520.62|526.31|520.31|526.66|520.66|526.31|520.31|0
1627483890000|2021-07-28 14:51:30|526.33|520.33|526.47|520.47|526.48|520.48|526.33|520.33|0
1627483900000|2021-07-28 14:51:40|526.48|520.48|526.47|520.47|526.61|520.61|526.47|520.47|0
1627483910000|2021-07-28 14:51:50|526.32|520.32|526.12|520.12|526.32|520.32|526.12|520.12|0
1627483920000|2021-07-28 14:52:00|526.23|520.23|526.41|520.41|526.41|520.41|526.23|520.23|0
1627483930000|2021-07-28 14:52:10|526.37|520.37|526.09|520.09|526.37|520.37|526.09|520.09|0
1627483940000|2021-07-28 14:52:20|526.21|520.21|526.3|520.3|526.34|520.34|526.2|520.2|0
1627483950000|2021-07-28 14:52:30|526.39|520.39|526.41|520.41|526.47|520.47|526.39|520.39|0
1627483960000|2021-07-28 14:52:40|526.42|520.42|526.35|520.35|526.42|520.42|526.31|520.31|0
1627483970000|2021-07-28 14:52:50|526.31|520.31|526.18|520.18|526.31|520.31|526.18|520.18|0
1627483980000|2021-07-28 14:53:00|526.13|520.13|525.88|519.88|526.13|520.13|525.81|519.81|0
1627483990000|2021-07-28 14:53:10|525.89|519.89|525.96|519.96|526.02|520.02|525.89|519.89|0
1627484000000|2021-07-28 14:53:20|525.98|519.98|526.11|520.11|526.11|520.11|525.96|519.96|0
1627484010000|2021-07-28 14:53:30|526.15|520.15|526.09|520.09|526.26|520.26|526.09|520.09|0
1627484020000|2021-07-28 14:53:40|526|520|525.69|519.69|526.03|520.03|525.69|519.69|0
1627484030000|2021-07-28 14:53:50|525.72|519.72|525.8|519.8|525.81|519.81|525.72|519.72|0
1627484040000|2021-07-28 14:54:00|525.93|519.93|525.9|519.9|525.94|519.94|525.88|519.88|0
1627484050000|2021-07-28 14:54:10|525.86|519.86|525.78|519.78|525.86|519.86|525.78|519.78|0
1627484060000|2021-07-28 14:54:20|525.8|519.8|525.76|519.76|525.81|519.81|525.76|519.76|0
1627484070000|2021-07-28 14:54:30|525.78|519.78|525.76|519.76|525.78|519.78|525.76|519.76|0
1627484080000|2021-07-28 14:54:40|525.66|519.66|526.01|520.01|526.01|520.01|525.65|519.65|0
1627484090000|2021-07-28 14:54:50|525.94|519.94|526.11|520.11|526.12|520.12|525.94|519.94|0
1627484100000|2021-07-28 14:55:00|526.06|520.06|526.03|520.03|526.06|520.06|526.02|520.02|0
1627484110000|2021-07-28 14:55:10|525.96|519.96|525.6|519.6|525.96|519.96|525.57|519.57|0
1627484120000|2021-07-28 14:55:20|525.62|519.62|525.85|519.85|525.86|519.86|525.62|519.62|0
1627484130000|2021-07-28 14:55:30|525.81|519.81|525.94|519.94|525.98|519.98|525.78|519.78|0
1627484140000|2021-07-28 14:55:40|525.89|519.89|525.69|519.69|525.89|519.89|525.69|519.69|0
1627484150000|2021-07-28 14:55:50|525.72|519.72|525.73|519.73|525.83|519.83|525.72|519.72|0
1627484160000|2021-07-28 14:56:00|525.69|519.69|525.59|519.59|525.75|519.75|525.53|519.53|0
1627484170000|2021-07-28 14:56:10|525.55|519.55|525.48|519.48|525.56|519.56|525.48|519.48|0
1627484180000|2021-07-28 14:56:20|525.44|519.44|525.29|519.29|525.5|519.5|525.2|519.2|0
1627484190000|2021-07-28 14:56:30|525.34|519.34|525.34|519.34|525.41|519.41|525.29|519.29|0
1627484200000|2021-07-28 14:56:40|525.4|519.4|525.38|519.38|525.4|519.4|525.33|519.33|0
1627484210000|2021-07-28 14:56:50|525.4|519.4|525.26|519.26|525.4|519.4|525.26|519.26|0
1627484220000|2021-07-28 14:57:00|525.25|519.25|525.31|519.31|525.31|519.31|525.25|519.25|0
1627484230000|2021-07-28 14:57:10|525.32|519.32|525.25|519.25|525.32|519.32|525.24|519.24|0
1627484240000|2021-07-28 14:57:20|525.24|519.24|524.73|518.73|525.24|519.24|524.73|518.73|0
1627484250000|2021-07-28 14:57:30|524.75|518.75|524.72|518.72|524.75|518.75|524.72|518.72|0
1627484260000|2021-07-28 14:57:40|524.75|518.75|524.94|518.94|524.94|518.94|524.73|518.73|0
1627484270000|2021-07-28 14:57:50|525.03|519.03|525.04|519.04|525.04|519.04|524.98|518.98|0
1627484280000|2021-07-28 14:58:00|525.03|519.03|524.86|518.86|525.04|519.04|524.86|518.86|0
1627484290000|2021-07-28 14:58:10|524.85|518.85|524.87|518.87|524.87|518.87|524.57|518.57|0
1627484300000|2021-07-28 14:58:20|524.9|518.9|525.02|519.02|525.09|519.09|524.9|518.9|0
1627484310000|2021-07-28 14:58:30|525.01|519.01|524.95|518.95|525.02|519.02|524.95|518.95|0
1627484320000|2021-07-28 14:58:40|524.96|518.96|525.01|519.01|525.06|519.06|524.95|518.95|0
1627484330000|2021-07-28 14:58:50|525|519|525.01|519.01|525.02|519.02|525|519|0
1627484340000|2021-07-28 14:59:00|525.04|519.04|525.75|519.75|525.75|519.75|525.04|519.04|0
1627484350000|2021-07-28 14:59:10|525.81|519.81|526|520|526|520|525.81|519.81|0
1627484360000|2021-07-28 14:59:20|525.95|519.95|525.9|519.9|525.95|519.95|525.77|519.77|0
1627484370000|2021-07-28 14:59:30|525.89|519.89|525.77|519.77|525.9|519.9|525.67|519.67|0
1627484380000|2021-07-28 14:59:40|525.71|519.71|525.82|519.82|525.82|519.82|525.66|519.66|0
1627484390000|2021-07-28 14:59:50|525.89|519.89|525.99|519.99|526.03|520.03|525.89|519.89|0
1627484400000|2021-07-28 15:00:00|526.01|520.01|526.26|520.26|526.28|520.28|526.01|520.01|0
1627484410000|2021-07-28 15:00:10|526.27|520.27|526.07|520.07|526.27|520.27|525.98|519.98|0
1627484420000|2021-07-28 15:00:20|526.08|520.08|526.06|520.06|526.13|520.13|526.05|520.05|0
1627484430000|2021-07-28 15:00:30|526.04|520.04|526.09|520.09|526.09|520.09|525.98|519.98|0
1627484440000|2021-07-28 15:00:40|526.1|520.1|525.87|519.87|526.1|520.1|525.87|519.87|0
1627484450000|2021-07-28 15:00:50|525.82|519.82|525.77|519.77|525.83|519.83|525.7|519.7|0
1627484460000|2021-07-28 15:01:00|525.76|519.76|525.79|519.79|525.85|519.85|525.76|519.76|0
1627484470000|2021-07-28 15:01:10|525.75|519.75|525.7|519.7|525.75|519.75|525.7|519.7|0
1627484480000|2021-07-28 15:01:20|525.79|519.79|525.6|519.6|525.8|519.8|525.6|519.6|0
1627484490000|2021-07-28 15:01:30|525.43|519.43|525.52|519.52|525.52|519.52|525.25|519.25|0
1627484500000|2021-07-28 15:01:40|525.35|519.35|525.34|519.34|525.36|519.36|525.33|519.33|0
1627484510000|2021-07-28 15:01:50|525.29|519.29|524.94|518.94|525.29|519.29|524.94|518.94|0
1627484520000|2021-07-28 15:02:00|524.95|518.95|525.01|519.01|525.01|519.01|524.89|518.89|0
1627484530000|2021-07-28 15:02:10|525.05|519.05|525.08|519.08|525.08|519.08|525.02|519.02|0
1627484540000|2021-07-28 15:02:20|525.07|519.07|525.06|519.06|525.07|519.07|524.98|518.98|0
1627484550000|2021-07-28 15:02:30|525.05|519.05|525.11|519.11|525.12|519.12|525.05|519.05|0
1627484560000|2021-07-28 15:02:40|525.13|519.13|525.15|519.15|525.17|519.17|525.12|519.12|0
1627484570000|2021-07-28 15:02:50|525.1|519.1|524.51|518.51|525.1|519.1|524.51|518.51|0
1627484580000|2021-07-28 15:03:00|524.47|518.47|524.47|518.47|524.48|518.48|524.45|518.45|0
1627484590000|2021-07-28 15:03:10|524.24|518.24|524.03|518.03|524.26|518.26|524.03|518.03|0
1627484600000|2021-07-28 15:03:20|524.07|518.07|524|518|524.09|518.09|524|518|0
1627484610000|2021-07-28 15:03:30|524.01|518.01|524.04|518.04|524.05|518.05|524.01|518.01|0
1627484620000|2021-07-28 15:03:40|524.12|518.12|524.22|518.22|524.23|518.23|524.12|518.12|0
1627484630000|2021-07-28 15:03:50|524.24|518.24|524.33|518.33|524.33|518.33|524.23|518.23|0
1627484640000|2021-07-28 15:04:00|524.38|518.38|524.4|518.4|524.41|518.41|524.38|518.38|0
1627484650000|2021-07-28 15:04:10|524.48|518.48|524.51|518.51|524.51|518.51|524.47|518.47|0
1627484660000|2021-07-28 15:04:20|524.48|518.48|524.54|518.54|524.58|518.58|524.48|518.48|0
1627484670000|2021-07-28 15:04:30|524.42|518.42|524.25|518.25|524.42|518.42|524.25|518.25|0
1627484680000|2021-07-28 15:04:40|524.26|518.26|524.35|518.35|524.35|518.35|524.23|518.23|0
1627484690000|2021-07-28 15:04:50|524.34|518.34|524.33|518.33|524.35|518.35|524.33|518.33|0
1627484700000|2021-07-28 15:05:00|524.31|518.31|524.34|518.34|524.35|518.35|524.28|518.28|0
1627484710000|2021-07-28 15:05:10|524.35|518.35|524.43|518.43|524.43|518.43|524.33|518.33|0
1627484720000|2021-07-28 15:05:20|524.46|518.46|524.76|518.76|524.77|518.77|524.46|518.46|0
1627484730000|2021-07-28 15:05:30|524.81|518.81|524.75|518.75|524.81|518.81|524.75|518.75|0
1627484740000|2021-07-28 15:05:40|524.74|518.74|524.62|518.62|524.74|518.74|524.6|518.6|0
1627484750000|2021-07-28 15:05:50|524.64|518.64|524.46|518.46|524.64|518.64|524.46|518.46|0
1627484760000|2021-07-28 15:06:00|524.47|518.47|524.73|518.73|524.73|518.73|524.47|518.47|0
1627484770000|2021-07-28 15:06:10|524.71|518.71|524.7|518.7|524.72|518.72|524.65|518.65|0
1627484780000|2021-07-28 15:06:20|524.71|518.71|524.77|518.77|524.77|518.77|524.68|518.68|0
1627484790000|2021-07-28 15:06:30|524.83|518.83|524.95|518.95|524.97|518.97|524.83|518.83|0
1627484800000|2021-07-28 15:06:40|524.98|518.98|525.18|519.18|525.18|519.18|524.98|518.98|0
1627484810000|2021-07-28 15:06:50|525.17|519.17|525.12|519.12|525.19|519.19|525.12|519.12|0
1627484820000|2021-07-28 15:07:00|525.14|519.14|524.89|518.89|525.14|519.14|524.89|518.89|0
1627484830000|2021-07-28 15:07:10|524.9|518.9|524.92|518.92|524.92|518.92|524.8|518.8|0
1627484840000|2021-07-28 15:07:20|524.96|518.96|525.23|519.23|525.23|519.23|524.96|518.96|0
1627484850000|2021-07-28 15:07:30|525.38|519.38|525.15|519.15|525.38|519.38|525.15|519.15|0
1627484860000|2021-07-28 15:07:40|525.14|519.14|525.18|519.18|525.23|519.23|525.14|519.14|0
1627484870000|2021-07-28 15:07:50|525.23|519.23|525.3|519.3|525.3|519.3|525.23|519.23|0
1627484880000|2021-07-28 15:08:00|525.32|519.32|525.27|519.27|525.36|519.36|525.22|519.22|0
1627484890000|2021-07-28 15:08:10|525.28|519.28|525.25|519.25|525.28|519.28|525.24|519.24|0
1627484900000|2021-07-28 15:08:20|525.21|519.21|525.14|519.14|525.21|519.21|525.13|519.13|0
1627484910000|2021-07-28 15:08:30|525.18|519.18|525.18|519.18|525.19|519.19|525.17|519.17|0
1627484920000|2021-07-28 15:08:40|525.19|519.19|525.14|519.14|525.23|519.23|525.08|519.08|0
1627484930000|2021-07-28 15:08:50|525.19|519.19|525.32|519.32|525.32|519.32|525.19|519.19|0
1627484940000|2021-07-28 15:09:00|525.51|519.51|525.49|519.49|525.6|519.6|525.49|519.49|0
1627484950000|2021-07-28 15:09:10|525.46|519.46|525|519|525.46|519.46|525|519|0
1627484960000|2021-07-28 15:09:20|524.99|518.99|525.08|519.08|525.08|519.08|524.99|518.99|0
1627484970000|2021-07-28 15:09:30|525.02|519.02|524.79|518.79|525.02|519.02|524.79|518.79|0
1627484980000|2021-07-28 15:09:40|524.74|518.74|524.72|518.72|524.76|518.76|524.63|518.63|0
1627484990000|2021-07-28 15:09:50|524.7|518.7|524.71|518.71|524.71|518.71|524.69|518.69|0
1627485000000|2021-07-28 15:10:00|524.76|518.76|524.75|518.75|524.76|518.76|524.75|518.75|0
1627485010000|2021-07-28 15:10:10|524.79|518.79|524.88|518.88|524.94|518.94|524.79|518.79|0
1627485020000|2021-07-28 15:10:20|524.91|518.91|524.8|518.8|524.91|518.91|524.8|518.8|0
1627485030000|2021-07-28 15:10:30|524.81|518.81|524.78|518.78|524.81|518.81|524.77|518.77|0
1627485040000|2021-07-28 15:10:40|524.83|518.83|524.97|518.97|524.97|518.97|524.83|518.83|0
1627485050000|2021-07-28 15:10:50|524.96|518.96|525|519|525.01|519.01|524.95|518.95|0
1627485060000|2021-07-28 15:11:00|525.04|519.04|525|519|525.05|519.05|525|519|0
1627485070000|2021-07-28 15:11:10|525.01|519.01|525.01|519.01|525.14|519.14|525.01|519.01|0
1627485080000|2021-07-28 15:11:20|525|519|524.97|518.97|525.01|519.01|524.92|518.92|0
1627485090000|2021-07-28 15:11:30|524.98|518.98|525.08|519.08|525.08|519.08|524.9|518.9|0
1627485100000|2021-07-28 15:11:40|525.09|519.09|525.21|519.21|525.22|519.22|525.09|519.09|0
1627485110000|2021-07-28 15:11:50|525.2|519.2|525.18|519.18|525.2|519.2|525.18|519.18|0
1627485120000|2021-07-28 15:12:00|525.17|519.17|525.15|519.15|525.17|519.17|525.15|519.15|0
1627485130000|2021-07-28 15:12:10|525.24|519.24|525.08|519.08|525.24|519.24|525.08|519.08|0
1627485140000|2021-07-28 15:12:20|525.06|519.06|524.9|518.9|525.06|519.06|524.9|518.9|0
1627485150000|2021-07-28 15:12:30|524.89|518.89|524.88|518.88|524.89|518.89|524.88|518.88|0
1627485160000|2021-07-28 15:12:40|524.65|518.65|524.4|518.4|524.65|518.65|524.4|518.4|0
1627485170000|2021-07-28 15:12:50|524.38|518.38|524.39|518.39|524.41|518.41|524.34|518.34|0
1627485180000|2021-07-28 15:13:00|524.34|518.34|524.37|518.37|524.37|518.37|524.32|518.32|0
1627485190000|2021-07-28 15:13:10|524.43|518.43|524.47|518.47|524.57|518.57|524.43|518.43|0
1627485200000|2021-07-28 15:13:20|524.45|518.45|524.59|518.59|524.6|518.6|524.45|518.45|0
1627485210000|2021-07-28 15:13:30|524.57|518.57|524.63|518.63|524.68|518.68|524.56|518.56|0
1627485220000|2021-07-28 15:13:40|524.62|518.62|524.84|518.84|524.84|518.84|524.58|518.58|0
1627485230000|2021-07-28 15:13:50|524.85|518.85|524.96|518.96|524.96|518.96|524.85|518.85|0
1627485240000|2021-07-28 15:14:00|524.94|518.94|525.11|519.11|525.11|519.11|524.92|518.92|0
1627485250000|2021-07-28 15:14:10|525.13|519.13|525.02|519.02|525.14|519.14|525.02|519.02|0
1627485260000|2021-07-28 15:14:20|524.96|518.96|525.04|519.04|525.06|519.06|524.96|518.96|0
1627485270000|2021-07-28 15:14:30|525.09|519.09|525.33|519.33|525.34|519.34|525.09|519.09|0
1627485280000|2021-07-28 15:14:40|525.32|519.32|525.36|519.36|525.49|519.49|525.32|519.32|0
1627485290000|2021-07-28 15:14:50|525.35|519.35|525.73|519.73|525.73|519.73|525.33|519.33|0
1627485300000|2021-07-28 15:15:00|525.71|519.71|525.76|519.76|525.77|519.77|525.71|519.71|0
1627485310000|2021-07-28 15:15:10|525.77|519.77|525.94|519.94|525.94|519.94|525.77|519.77|0
1627485320000|2021-07-28 15:15:20|525.89|519.89|526.29|520.29|526.29|520.29|525.89|519.89|0
1627485330000|2021-07-28 15:15:30|526.31|520.31|526.48|520.48|526.48|520.48|526.31|520.31|0
1627485340000|2021-07-28 15:15:40|526.49|520.49|526.37|520.37|526.49|520.49|526.37|520.37|0
1627485350000|2021-07-28 15:15:50|526.32|520.32|526.4|520.4|526.4|520.4|526.32|520.32|0
1627485360000|2021-07-28 15:16:00|526.46|520.46|526.26|520.26|526.48|520.48|526.26|520.26|0
1627485370000|2021-07-28 15:16:10|526.33|520.33|526.48|520.48|526.48|520.48|526.32|520.32|0
1627485380000|2021-07-28 15:16:20|526.52|520.52|526.59|520.59|526.65|520.65|526.52|520.52|0
1627485390000|2021-07-28 15:16:30|526.61|520.61|526.66|520.66|526.74|520.74|526.61|520.61|0
1627485400000|2021-07-28 15:16:40|526.65|520.65|526.5|520.5|526.65|520.65|526.5|520.5|0
1627485410000|2021-07-28 15:16:50|526.48|520.48|526.56|520.56|526.57|520.57|526.48|520.48|0
1627485420000|2021-07-28 15:17:00|526.53|520.53|526.51|520.51|526.53|520.53|526.51|520.51|0
1627485430000|2021-07-28 15:17:10|526.39|520.39|526.57|520.57|526.57|520.57|526.37|520.37|0
1627485440000|2021-07-28 15:17:20|526.58|520.58|526.56|520.56|526.65|520.65|526.56|520.56|0
1627485450000|2021-07-28 15:17:30|526.5|520.5|526.36|520.36|526.5|520.5|526.36|520.36|0
1627485460000|2021-07-28 15:17:40|526.31|520.31|526.41|520.41|526.41|520.41|526.31|520.31|0
1627485470000|2021-07-28 15:17:50|526.44|520.44|526.35|520.35|526.48|520.48|526.35|520.35|0
1627485480000|2021-07-28 15:18:00|526.39|520.39|526.48|520.48|526.58|520.58|526.39|520.39|0
1627485490000|2021-07-28 15:18:10|526.49|520.49|526.45|520.45|526.5|520.5|526.45|520.45|0
1627485500000|2021-07-28 15:18:20|526.4|520.4|526.16|520.16|526.4|520.4|526.16|520.16|0
1627485510000|2021-07-28 15:18:30|526.12|520.12|526.25|520.25|526.27|520.27|526.12|520.12|0
1627485520000|2021-07-28 15:18:40|526.23|520.23|526.29|520.29|526.29|520.29|526.23|520.23|0
1627485530000|2021-07-28 15:18:50|526.24|520.24|526.42|520.42|526.42|520.42|526.24|520.24|0
1627485540000|2021-07-28 15:19:00|526.53|520.53|526.61|520.61|526.62|520.62|526.53|520.53|0
1627485550000|2021-07-28 15:19:10|526.64|520.64|526.65|520.65|526.65|520.65|526.61|520.61|0
1627485560000|2021-07-28 15:19:20|526.64|520.64|526.58|520.58|526.65|520.65|526.57|520.57|0
1627485570000|2021-07-28 15:19:30|526.63|520.63|526.76|520.76|526.76|520.76|526.63|520.63|0
1627485580000|2021-07-28 15:19:40|526.8|520.8|526.77|520.77|526.81|520.81|526.77|520.77|0
1627485590000|2021-07-28 15:19:50|526.68|520.68|526.69|520.69|526.73|520.73|526.68|520.68|0
1627485600000|2021-07-28 15:20:00|526.76|520.76|526.79|520.79|526.79|520.79|526.75|520.75|0
1627485610000|2021-07-28 15:20:10|526.75|520.75|526.61|520.61|526.75|520.75|526.56|520.56|0
1627485620000|2021-07-28 15:20:20|526.63|520.63|526.63|520.63|526.63|520.63|526.62|520.62|0
1627485630000|2021-07-28 15:20:30|526.58|520.58|526.58|520.58|526.59|520.59|526.58|520.58|0
1627485640000|2021-07-28 15:20:40|526.59|520.59|526.57|520.57|526.59|520.59|526.48|520.48|0
1627485650000|2021-07-28 15:20:50|526.56|520.56|526.65|520.65|526.66|520.66|526.53|520.53|0
1627485660000|2021-07-28 15:21:00|526.7|520.7|526.63|520.63|526.71|520.71|526.63|520.63|0
1627485670000|2021-07-28 15:21:10|526.62|520.62|526.66|520.66|526.66|520.66|526.62|520.62|0
1627485680000|2021-07-28 15:21:20|526.62|520.62|526.65|520.65|526.65|520.65|526.62|520.62|0
1627485690000|2021-07-28 15:21:30|526.57|520.57|526.36|520.36|526.57|520.57|526.32|520.32|0
1627485700000|2021-07-28 15:21:40|526.35|520.35|526.38|520.38|526.43|520.43|526.34|520.34|0
1627485710000|2021-07-28 15:21:50|526.37|520.37|526.18|520.18|526.37|520.37|526.16|520.16|0
1627485720000|2021-07-28 15:22:00|526.21|520.21|526.24|520.24|526.24|520.24|526.21|520.21|0
1627485730000|2021-07-28 15:22:10|526.25|520.25|526.5|520.5|526.54|520.54|526.25|520.25|0
1627485740000|2021-07-28 15:22:20|526.46|520.46|526.5|520.5|526.5|520.5|526.45|520.45|0
1627485750000|2021-07-28 15:22:30|526.47|520.47|526.64|520.64|526.64|520.64|526.47|520.47|0
1627485760000|2021-07-28 15:22:40|526.66|520.66|526.77|520.77|526.77|520.77|526.66|520.66|0
1627485770000|2021-07-28 15:22:50|526.81|520.81|526.92|520.92|526.92|520.92|526.79|520.79|0
1627485780000|2021-07-28 15:23:00|526.96|520.96|526.96|520.96|527|521|526.95|520.95|0
1627485790000|2021-07-28 15:23:10|526.99|520.99|527.05|521.05|527.05|521.05|526.98|520.98|0
1627485800000|2021-07-28 15:23:20|527.02|521.02|527|521|527.02|521.02|526.9|520.9|0
1627485810000|2021-07-28 15:23:30|527.01|521.01|527.04|521.04|527.05|521.05|527.01|521.01|0
1627485820000|2021-07-28 15:23:40|527.05|521.05|527.18|521.18|527.23|521.23|527.03|521.03|0
1627485830000|2021-07-28 15:23:50|527.2|521.2|527.09|521.09|527.21|521.21|527.09|521.09|0
1627485840000|2021-07-28 15:24:00|527.11|521.11|527.04|521.04|527.11|521.11|527.02|521.02|0
1627485850000|2021-07-28 15:24:10|526.94|520.94|526.9|520.9|526.94|520.94|526.9|520.9|0
1627485860000|2021-07-28 15:24:20|526.92|520.92|527.06|521.06|527.06|521.06|526.92|520.92|0
1627485870000|2021-07-28 15:24:30|527|521|526.92|520.92|527.01|521.01|526.91|520.91|0
1627485880000|2021-07-28 15:24:40|526.9|520.9|526.89|520.89|526.9|520.9|526.79|520.79|0
1627485890000|2021-07-28 15:24:50|526.91|520.91|527.03|521.03|527.03|521.03|526.91|520.91|0
1627485900000|2021-07-28 15:25:00|527.02|521.02|526.91|520.91|527.02|521.02|526.91|520.91|0
1627485910000|2021-07-28 15:25:10|526.94|520.94|527.22|521.22|527.22|521.22|526.91|520.91|0
1627485920000|2021-07-28 15:25:20|527.26|521.26|527.41|521.41|527.41|521.41|527.26|521.26|0
1627485930000|2021-07-28 15:25:30|527.46|521.46|527.45|521.45|527.5|521.5|527.42|521.42|0
1627485940000|2021-07-28 15:25:40|527.51|521.51|527.66|521.66|527.66|521.66|527.51|521.51|0
1627485950000|2021-07-28 15:25:50|527.65|521.65|527.64|521.64|527.67|521.67|527.59|521.59|0
1627485960000|2021-07-28 15:26:00|527.63|521.63|527.86|521.86|527.86|521.86|527.63|521.63|0
1627485970000|2021-07-28 15:26:10|527.81|521.81|527.77|521.77|527.82|521.82|527.76|521.76|0
1627485980000|2021-07-28 15:26:20|527.76|521.76|527.64|521.64|527.76|521.76|527.64|521.64|0
1627485990000|2021-07-28 15:26:30|527.58|521.58|527.66|521.66|527.66|521.66|527.58|521.58|0
1627486000000|2021-07-28 15:26:40|527.61|521.61|527.63|521.63|527.64|521.64|527.59|521.59|0
1627486010000|2021-07-28 15:26:50|527.62|521.62|527.47|521.47|527.63|521.63|527.47|521.47|0
1627486020000|2021-07-28 15:27:00|527.46|521.46|527.5|521.5|527.55|521.55|527.41|521.41|0
1627486030000|2021-07-28 15:27:10|527.51|521.51|527.27|521.27|527.51|521.51|527.27|521.27|0
1627486040000|2021-07-28 15:27:20|527.32|521.32|527.57|521.57|527.57|521.57|527.32|521.32|0
1627486050000|2021-07-28 15:27:30|527.61|521.61|527.55|521.55|527.61|521.61|527.55|521.55|0
1627486060000|2021-07-28 15:27:40|527.68|521.68|527.93|521.93|527.93|521.93|527.68|521.68|0
1627486070000|2021-07-28 15:27:50|527.89|521.89|528.13|522.13|528.13|522.13|527.89|521.89|0
1627486080000|2021-07-28 15:28:00|528.18|522.18|528.37|522.37|528.37|522.37|528.18|522.18|0
1627486090000|2021-07-28 15:28:10|528.39|522.39|528.16|522.16|528.4|522.4|528.16|522.16|0
1627486100000|2021-07-28 15:28:20|528.33|522.33|528.34|522.34|528.36|522.36|528.31|522.31|0
1627486110000|2021-07-28 15:28:30|528.24|522.24|528.3|522.3|528.34|522.34|528.24|522.24|0
1627486120000|2021-07-28 15:28:40|528.35|522.35|528.35|522.35|528.47|522.47|528.35|522.35|0
1627486130000|2021-07-28 15:28:50|528.29|522.29|528.34|522.34|528.34|522.34|528.29|522.29|0
1627486140000|2021-07-28 15:29:00|528.32|522.32|528.42|522.42|528.42|522.42|528.32|522.32|0
1627486150000|2021-07-28 15:29:10|528.44|522.44|528.47|522.47|528.49|522.49|528.44|522.44|0
1627486160000|2021-07-28 15:29:20|528.38|522.38|528.22|522.22|528.38|522.38|528.22|522.22|0
1627486170000|2021-07-28 15:29:30|528.14|522.14|527.99|521.99|528.18|522.18|527.99|521.99|0
1627486180000|2021-07-28 15:29:40|527.9|521.9|527.88|521.88|527.9|521.9|527.8|521.8|0
1627486190000|2021-07-28 15:29:50|527.87|521.87|527.81|521.81|527.9|521.9|527.8|521.8|0
1627486200000|2021-07-28 15:30:00|527.8|521.8|527.87|521.87|527.92|521.92|527.79|521.79|0
1627486210000|2021-07-28 15:30:10|527.85|521.85|527.54|521.54|527.85|521.85|527.51|521.51|0
1627486220000|2021-07-28 15:30:20|527.6|521.6|527.58|521.58|527.6|521.6|527.53|521.53|0
1627486230000|2021-07-28 15:30:30|527.6|521.6|527.6|521.6|527.65|521.65|527.6|521.6|0
1627486240000|2021-07-28 15:30:40|527.58|521.58|527.52|521.52|527.6|521.6|527.52|521.52|0
1627486250000|2021-07-28 15:30:50|527.53|521.53|527.54|521.54|527.54|521.54|527.53|521.53|0
1627486260000|2021-07-28 15:31:00|527.55|521.55|527.5|521.5|527.56|521.56|527.5|521.5|0
1627486270000|2021-07-28 15:31:10|527.48|521.48|527.65|521.65|527.65|521.65|527.48|521.48|0
1627486280000|2021-07-28 15:31:20|527.63|521.63|527.49|521.49|527.63|521.63|527.45|521.45|0
1627486300000|2021-07-28 15:31:40|527.46|521.46|527.65|521.65|527.65|521.65|527.46|521.46|0
1627486310000|2021-07-28 15:31:50|527.69|521.69|528.03|522.03|528.03|522.03|527.69|521.69|0
1627486320000|2021-07-28 15:32:00|528.05|522.05|528.31|522.31|528.39|522.39|528.05|522.05|0
1627486330000|2021-07-28 15:32:10|528.23|522.23|528.26|522.26|528.29|522.29|528.17|522.17|0
1627486340000|2021-07-28 15:32:20|528.36|522.36|528.22|522.22|528.42|522.42|528.22|522.22|0
1627486350000|2021-07-28 15:32:30|528.21|522.21|528.22|522.22|528.22|522.22|528.2|522.2|0
1627486360000|2021-07-28 15:32:40|528.25|522.25|528.21|522.21|528.25|522.25|528.13|522.13|0
1627486370000|2021-07-28 15:32:50|528.2|522.2|528.2|522.2|528.2|522.2|528.15|522.15|0
1627486380000|2021-07-28 15:33:00|528.18|522.18|528.11|522.11|528.18|522.18|528.09|522.09|0
1627486390000|2021-07-28 15:33:10|528.06|522.06|528.01|522.01|528.16|522.16|528.01|522.01|0
1627486400000|2021-07-28 15:33:20|527.89|521.89|527.72|521.72|527.91|521.91|527.62|521.62|0
1627486410000|2021-07-28 15:33:30|527.71|521.71|527.7|521.7|527.71|521.71|527.7|521.7|0
1627486420000|2021-07-28 15:33:40|527.75|521.75|527.79|521.79|527.79|521.79|527.74|521.74|0
1627486430000|2021-07-28 15:33:50|527.89|521.89|527.89|521.89|527.9|521.9|527.88|521.88|0
1627486440000|2021-07-28 15:34:00|527.84|521.84|528.02|522.02|528.02|522.02|527.84|521.84|0
1627486450000|2021-07-28 15:34:10|528.01|522.01|527.96|521.96|528.01|522.01|527.95|521.95|0
1627486460000|2021-07-28 15:34:20|527.95|521.95|527.88|521.88|527.95|521.95|527.8|521.8|0
1627486470000|2021-07-28 15:34:30|527.89|521.89|527.94|521.94|527.99|521.99|527.88|521.88|0
1627486480000|2021-07-28 15:34:40|527.95|521.95|527.99|521.99|527.99|521.99|527.9|521.9|0
1627486490000|2021-07-28 15:34:50|527.95|521.95|527.88|521.88|527.97|521.97|527.88|521.88|0
1627486500000|2021-07-28 15:35:00|527.87|521.87|527.86|521.86|527.89|521.89|527.86|521.86|0
1627486510000|2021-07-28 15:35:10|527.89|521.89|527.84|521.84|527.9|521.9|527.84|521.84|0
1627486520000|2021-07-28 15:35:20|527.85|521.85|527.65|521.65|527.85|521.85|527.6|521.6|0
1627486530000|2021-07-28 15:35:30|527.64|521.64|527.6|521.6|527.64|521.64|527.6|521.6|0
1627486540000|2021-07-28 15:35:40|527.59|521.59|527.6|521.6|527.6|521.6|527.59|521.59|0
1627486550000|2021-07-28 15:35:50|527.74|521.74|527.82|521.82|527.82|521.82|527.74|521.74|0
1627486560000|2021-07-28 15:36:00|527.88|521.88|527.86|521.86|527.88|521.88|527.86|521.86|0
1627486570000|2021-07-28 15:36:10|527.77|521.77|527.77|521.77|527.78|521.78|527.76|521.76|0
1627486580000|2021-07-28 15:36:20|527.78|521.78|527.77|521.77|527.78|521.78|527.77|521.77|0
1627486590000|2021-07-28 15:36:30|527.69|521.69|527.65|521.65|527.69|521.69|527.59|521.59|0
1627486600000|2021-07-28 15:36:40|527.71|521.71|527.66|521.66|527.77|521.77|527.66|521.66|0
1627486610000|2021-07-28 15:36:50|527.67|521.67|527.77|521.77|527.78|521.78|527.67|521.67|0
1627486620000|2021-07-28 15:37:00|527.79|521.79|527.86|521.86|527.86|521.86|527.79|521.79|0
1627486630000|2021-07-28 15:37:10|527.85|521.85|527.98|521.98|527.98|521.98|527.85|521.85|0
1627486640000|2021-07-28 15:37:20|528|522|527.9|521.9|528|522|527.9|521.9|0
1627486650000|2021-07-28 15:37:30|527.93|521.93|527.64|521.64|527.95|521.95|527.64|521.64|0
1627486660000|2021-07-28 15:37:40|527.73|521.73|527.75|521.75|527.75|521.75|527.7|521.7|0
1627486670000|2021-07-28 15:37:50|527.7|521.7|527.69|521.69|527.7|521.7|527.69|521.69|0
1627486680000|2021-07-28 15:38:00|527.7|521.7|527.7|521.7|527.7|521.7|527.7|521.7|0
1627486690000|2021-07-28 15:38:10|527.65|521.65|527.64|521.64|527.66|521.66|527.61|521.61|0
1627486700000|2021-07-28 15:38:20|527.59|521.59|527.59|521.59|527.59|521.59|527.59|521.59|0
1627486710000|2021-07-28 15:38:30|527.65|521.65|527.78|521.78|527.78|521.78|527.65|521.65|0
1627486720000|2021-07-28 15:38:40|527.77|521.77|527.93|521.93|527.93|521.93|527.77|521.77|0
1627486730000|2021-07-28 15:38:50|527.89|521.89|527.95|521.95|527.97|521.97|527.89|521.89|0
1627486740000|2021-07-28 15:39:00|528.03|522.03|528.09|522.09|528.09|522.09|527.98|521.98|0
1627486750000|2021-07-28 15:39:10|528.04|522.04|527.99|521.99|528.04|522.04|527.99|521.99|0
1627486760000|2021-07-28 15:39:20|528.03|522.03|528.04|522.04|528.05|522.05|528.03|522.03|0
1627486770000|2021-07-28 15:39:30|528.06|522.06|528.22|522.22|528.22|522.22|528.06|522.06|0
1627486780000|2021-07-28 15:39:40|528.18|522.18|528.13|522.13|528.24|522.24|528.13|522.13|0
1627486790000|2021-07-28 15:39:50|528.08|522.08|528.13|522.13|528.13|522.13|528.08|522.08|0
1627486800000|2021-07-28 15:40:00|528.14|522.14|528.16|522.16|528.24|522.24|528.14|522.14|0
1627486810000|2021-07-28 15:40:10|528.21|522.21|528.35|522.35|528.35|522.35|528.21|522.21|0
1627486820000|2021-07-28 15:40:20|528.29|522.29|528.34|522.34|528.34|522.34|528.29|522.29|0
1627486830000|2021-07-28 15:40:30|528.33|522.33|528.65|522.65|528.69|522.69|528.33|522.33|0
1627486840000|2021-07-28 15:40:40|528.69|522.69|528.73|522.73|528.73|522.73|528.67|522.67|0
1627486850000|2021-07-28 15:40:50|528.74|522.74|528.85|522.85|528.85|522.85|528.65|522.65|0
1627486860000|2021-07-28 15:41:00|528.87|522.87|529.11|523.11|529.11|523.11|528.83|522.83|0
1627486870000|2021-07-28 15:41:10|529.07|523.07|529.18|523.18|529.22|523.22|529.07|523.07|0
1627486880000|2021-07-28 15:41:20|529.19|523.19|528.96|522.96|529.19|523.19|528.96|522.96|0
1627486890000|2021-07-28 15:41:30|528.91|522.91|528.82|522.82|528.91|522.91|528.82|522.82|0
1627486900000|2021-07-28 15:41:40|528.81|522.81|528.66|522.66|528.81|522.81|528.66|522.66|0
1627486910000|2021-07-28 15:41:50|528.64|522.64|528.5|522.5|528.64|522.64|528.5|522.5|0
1627486920000|2021-07-28 15:42:00|528.51|522.51|528.37|522.37|528.51|522.51|528.37|522.37|0
1627486930000|2021-07-28 15:42:10|528.32|522.32|528.03|522.03|528.32|522.32|528.03|522.03|0
1627486940000|2021-07-28 15:42:20|528.08|522.08|528.22|522.22|528.22|522.22|528.05|522.05|0
1627486950000|2021-07-28 15:42:30|528.21|522.21|528.18|522.18|528.21|522.21|528.17|522.17|0
1627486960000|2021-07-28 15:42:40|528.17|522.17|527.99|521.99|528.17|522.17|527.99|521.99|0
1627486970000|2021-07-28 15:42:50|528|522|527.68|521.68|528|522|527.68|521.68|0
1627486980000|2021-07-28 15:43:00|527.69|521.69|527.64|521.64|527.71|521.71|527.64|521.64|0
1627486990000|2021-07-28 15:43:10|527.67|521.67|527.79|521.79|527.79|521.79|527.67|521.67|0
1627487000000|2021-07-28 15:43:20|527.82|521.82|527.83|521.83|527.89|521.89|527.82|521.82|0
1627487010000|2021-07-28 15:43:30|527.8|521.8|527.82|521.82|527.82|521.82|527.8|521.8|0
1627487020000|2021-07-28 15:43:40|527.76|521.76|527.7|521.7|527.81|521.81|527.7|521.7|0
1627487030000|2021-07-28 15:43:50|527.69|521.69|527.46|521.46|527.69|521.69|527.46|521.46|0
1627487040000|2021-07-28 15:44:00|527.47|521.47|527.46|521.46|527.47|521.47|527.45|521.45|0
1627487050000|2021-07-28 15:44:10|527.49|521.49|527.42|521.42|527.5|521.5|527.4|521.4|0
1627487060000|2021-07-28 15:44:20|527.38|521.38|527.52|521.52|527.52|521.52|527.38|521.38|0
1627487070000|2021-07-28 15:44:30|527.53|521.53|527.84|521.84|527.84|521.84|527.53|521.53|0
1627487080000|2021-07-28 15:44:40|527.85|521.85|527.67|521.67|527.85|521.85|527.67|521.67|0
1627487090000|2021-07-28 15:44:50|527.62|521.62|527.63|521.63|527.63|521.63|527.51|521.51|0
1627487100000|2021-07-28 15:45:00|527.62|521.62|527.59|521.59|527.65|521.65|527.55|521.55|0
1627487110000|2021-07-28 15:45:10|527.58|521.58|527.18|521.18|527.59|521.59|527.18|521.18|0
1627487120000|2021-07-28 15:45:20|527.2|521.2|527.4|521.4|527.4|521.4|527.2|521.2|0
1627487130000|2021-07-28 15:45:30|527.45|521.45|527.83|521.83|527.83|521.83|527.45|521.45|0
1627487140000|2021-07-28 15:45:40|527.75|521.75|527.82|521.82|527.97|521.97|527.75|521.75|0
1627487150000|2021-07-28 15:45:50|527.83|521.83|527.74|521.74|527.83|521.83|527.72|521.72|0
1627487160000|2021-07-28 15:46:00|527.69|521.69|528.03|522.03|528.04|522.04|527.69|521.69|0
1627487170000|2021-07-28 15:46:10|527.99|521.99|527.96|521.96|528|522|527.95|521.95|0
1627487180000|2021-07-28 15:46:20|527.99|521.99|527.94|521.94|527.99|521.99|527.94|521.94|0
1627487190000|2021-07-28 15:46:30|527.93|521.93|528.03|522.03|528.05|522.05|527.93|521.93|0
1627487200000|2021-07-28 15:46:40|528.1|522.1|528.01|522.01|528.1|522.1|527.97|521.97|0
1627487210000|2021-07-28 15:46:50|527.89|521.89|527.8|521.8|527.89|521.89|527.8|521.8|0
1627487220000|2021-07-28 15:47:00|527.85|521.85|527.69|521.69|527.86|521.86|527.69|521.69|0
1627487230000|2021-07-28 15:47:10|527.68|521.68|527.76|521.76|527.76|521.76|527.63|521.63|0
1627487240000|2021-07-28 15:47:20|527.78|521.78|527.85|521.85|527.9|521.9|527.76|521.76|0
1627487250000|2021-07-28 15:47:30|527.8|521.8|528.16|522.16|528.16|522.16|527.8|521.8|0
1627487260000|2021-07-28 15:47:40|528.09|522.09|528.07|522.07|528.09|522.09|528.05|522.05|0
1627487270000|2021-07-28 15:47:50|528.09|522.09|527.97|521.97|528.09|522.09|527.97|521.97|0
1627487280000|2021-07-28 15:48:00|527.98|521.98|527.93|521.93|527.98|521.98|527.93|521.93|0
1627487290000|2021-07-28 15:48:10|527.9|521.9|527.89|521.89|527.91|521.91|527.88|521.88|0
1627487300000|2021-07-28 15:48:20|527.88|521.88|527.87|521.87|527.88|521.88|527.87|521.87|0
1627487310000|2021-07-28 15:48:30|527.88|521.88|528|522|528|522|527.82|521.82|0
1627487320000|2021-07-28 15:48:40|528.04|522.04|527.94|521.94|528.04|522.04|527.86|521.86|0
1627487330000|2021-07-28 15:48:50|528.06|522.06|528.04|522.04|528.09|522.09|528.02|522.02|0
1627487340000|2021-07-28 15:49:00|527.96|521.96|527.95|521.95|527.97|521.97|527.95|521.95|0
1627487350000|2021-07-28 15:49:10|528|522|527.92|521.92|528.01|522.01|527.92|521.92|0
1627487360000|2021-07-28 15:49:20|527.95|521.95|527.68|521.68|527.95|521.95|527.64|521.64|0
1627487370000|2021-07-28 15:49:30|527.66|521.66|527.99|521.99|527.99|521.99|527.66|521.66|0
1627487380000|2021-07-28 15:49:40|528.01|522.01|527.62|521.62|528.01|522.01|527.62|521.62|0
1627487390000|2021-07-28 15:49:50|527.63|521.63|527.53|521.53|527.63|521.63|527.53|521.53|0
1627487400000|2021-07-28 15:50:00|527.52|521.52|527.76|521.76|527.8|521.8|527.52|521.52|0
1627487410000|2021-07-28 15:50:10|527.75|521.75|527.99|521.99|527.99|521.99|527.75|521.75|0
1627487420000|2021-07-28 15:50:20|527.97|521.97|528.01|522.01|528.05|522.05|527.91|521.91|0
1627487430000|2021-07-28 15:50:30|528.1|522.1|528.15|522.15|528.19|522.19|528.1|522.1|0
1627487440000|2021-07-28 15:50:40|528.22|522.22|528.26|522.26|528.33|522.33|528.21|522.21|0
1627487450000|2021-07-28 15:50:50|528.22|522.22|528.25|522.25|528.25|522.25|528.22|522.22|0
1627487460000|2021-07-28 15:51:00|528.29|522.29|528.27|522.27|528.3|522.3|528.23|522.23|0
1627487470000|2021-07-28 15:51:10|528.25|522.25|528.35|522.35|528.35|522.35|528.24|522.24|0
1627487480000|2021-07-28 15:51:20|528.34|522.34|528.53|522.53|528.53|522.53|528.31|522.31|0
1627487490000|2021-07-28 15:51:30|528.55|522.55|528.56|522.56|528.56|522.56|528.55|522.55|0
1627487500000|2021-07-28 15:51:40|528.55|522.55|528.67|522.67|528.67|522.67|528.55|522.55|0
1627487510000|2021-07-28 15:51:50|528.63|522.63|528.58|522.58|528.63|522.63|528.55|522.55|0
1627487520000|2021-07-28 15:52:00|528.59|522.59|528.35|522.35|528.59|522.59|528.35|522.35|0
1627487530000|2021-07-28 15:52:10|528.25|522.25|528.27|522.27|528.43|522.43|528.25|522.25|0
1627487540000|2021-07-28 15:52:20|528.28|522.28|528.4|522.4|528.4|522.4|528.27|522.27|0
1627487550000|2021-07-28 15:52:30|528.35|522.35|528.26|522.26|528.35|522.35|528.23|522.23|0
1627487560000|2021-07-28 15:52:40|528.24|522.24|528.46|522.46|528.48|522.48|528.24|522.24|0
1627487570000|2021-07-28 15:52:50|528.47|522.47|528.68|522.68|528.68|522.68|528.46|522.46|0
1627487580000|2021-07-28 15:53:00|528.65|522.65|528.61|522.61|528.69|522.69|528.61|522.61|0
1627487590000|2021-07-28 15:53:10|528.62|522.62|528.58|522.58|528.62|522.62|528.58|522.58|0
1627487600000|2021-07-28 15:53:20|528.57|522.57|528.62|522.62|528.67|522.67|528.57|522.57|0
1627487610000|2021-07-28 15:53:30|528.63|522.63|528.59|522.59|528.72|522.72|528.56|522.56|0
1627487620000|2021-07-28 15:53:40|528.58|522.58|528.62|522.62|528.62|522.62|528.58|522.58|0
1627487630000|2021-07-28 15:53:50|528.6|522.6|528.44|522.44|528.6|522.6|528.44|522.44|0
1627487640000|2021-07-28 15:54:00|528.43|522.43|528.74|522.74|528.74|522.74|528.43|522.43|0
1627487650000|2021-07-28 15:54:10|528.71|522.71|528.8|522.8|528.8|522.8|528.71|522.71|0
1627487660000|2021-07-28 15:54:20|528.82|522.82|528.86|522.86|528.86|522.86|528.82|522.82|0
1627487670000|2021-07-28 15:54:30|528.88|522.88|528.92|522.92|528.92|522.92|528.88|522.88|0
1627487680000|2021-07-28 15:54:40|528.93|522.93|528.96|522.96|528.99|522.99|528.93|522.93|0
1627487690000|2021-07-28 15:54:50|528.87|522.87|528.78|522.78|528.87|522.87|528.76|522.76|0
1627487700000|2021-07-28 15:55:00|528.84|522.84|528.86|522.86|528.86|522.86|528.84|522.84|0
1627487710000|2021-07-28 15:55:10|528.82|522.82|528.81|522.81|528.93|522.93|528.81|522.81|0
1627487720000|2021-07-28 15:55:20|528.86|522.86|528.89|522.89|528.9|522.9|528.86|522.86|0
1627487730000|2021-07-28 15:55:30|528.9|522.9|528.9|522.9|528.9|522.9|528.9|522.9|0
1627487740000|2021-07-28 15:55:40|528.91|522.91|529.02|523.02|529.02|523.02|528.91|522.91|0
1627487750000|2021-07-28 15:55:50|529.08|523.08|529|523|529.08|523.08|529|523|0
1627487760000|2021-07-28 15:56:00|529.01|523.01|529.36|523.36|529.36|523.36|529.01|523.01|0
1627487770000|2021-07-28 15:56:10|529.3|523.3|529.53|523.53|529.56|523.56|529.3|523.3|0
1627487780000|2021-07-28 15:56:20|529.56|523.56|529.77|523.77|529.81|523.81|529.55|523.55|0
1627487790000|2021-07-28 15:56:30|529.79|523.79|530.29|524.29|530.38|524.38|529.79|523.79|0
1627487800000|2021-07-28 15:56:40|530.38|524.38|530.12|524.12|530.38|524.38|530.12|524.12|0
1627487810000|2021-07-28 15:56:50|530.07|524.07|530.22|524.22|530.26|524.26|530.07|524.07|0
1627487820000|2021-07-28 15:57:00|530.21|524.21|530.19|524.19|530.34|524.34|530.16|524.16|0
1627487830000|2021-07-28 15:57:10|530.22|524.22|530.11|524.11|530.22|524.22|530.01|524.01|0
1627487840000|2021-07-28 15:57:20|530.1|524.1|530.01|524.01|530.1|524.1|530.01|524.01|0
1627487850000|2021-07-28 15:57:30|530.02|524.02|530.03|524.03|530.03|524.03|530.02|524.02|0
1627487860000|2021-07-28 15:57:40|530.04|524.04|529.79|523.79|530.04|524.04|529.79|523.79|0
1627487870000|2021-07-28 15:57:50|529.76|523.76|529.53|523.53|529.76|523.76|529.52|523.52|0
1627487880000|2021-07-28 15:58:00|529.52|523.52|529.45|523.45|529.52|523.52|529.38|523.38|0
1627487890000|2021-07-28 15:58:10|529.41|523.41|529.2|523.2|529.42|523.42|529.2|523.2|0
1627487900000|2021-07-28 15:58:20|529.29|523.29|529.46|523.46|529.46|523.46|529.29|523.29|0
1627487910000|2021-07-28 15:58:30|529.42|523.42|529.5|523.5|529.51|523.51|529.42|523.42|0
1627487920000|2021-07-28 15:58:40|529.48|523.48|529.44|523.44|529.48|523.48|529.43|523.43|0
1627487930000|2021-07-28 15:58:50|529.43|523.43|529.51|523.51|529.56|523.56|529.43|523.43|0
1627487940000|2021-07-28 15:59:00|529.5|523.5|529.5|523.5|529.5|523.5|529.47|523.47|0
1627487950000|2021-07-28 15:59:10|529.45|523.45|529.07|523.07|529.45|523.45|529.02|523.02|0
1627487960000|2021-07-28 15:59:20|529.11|523.11|529.26|523.26|529.26|523.26|529.11|523.11|0
1627487970000|2021-07-28 15:59:30|529.27|523.27|529.16|523.16|529.27|523.27|529.16|523.16|0
1627487980000|2021-07-28 15:59:40|529.14|523.14|528.82|522.82|529.14|523.14|528.82|522.82|0
1627487990000|2021-07-28 15:59:50|528.83|522.83|528.82|522.82|528.83|522.83|528.82|522.82|0
1627488000000|2021-07-28 16:00:00|528.79|522.79|528.79|522.79|528.85|522.85|528.79|522.79|0
1627488010000|2021-07-28 16:00:10|528.87|522.87|528.53|522.53|528.87|522.87|528.53|522.53|0
1627488020000|2021-07-28 16:00:20|528.55|522.55|528.57|522.57|528.62|522.62|528.54|522.54|0
1627488030000|2021-07-28 16:00:30|528.56|522.56|528.64|522.64|528.64|522.64|528.55|522.55|0
1627488040000|2021-07-28 16:00:40|528.54|522.54|528.54|522.54|528.58|522.58|528.54|522.54|0
1627488050000|2021-07-28 16:00:50|528.49|522.49|528.45|522.45|528.5|522.5|528.4|522.4|0
1627488060000|2021-07-28 16:01:00|528.41|522.41|528.34|522.34|528.41|522.41|528.34|522.34|0
1627488070000|2021-07-28 16:01:10|528.28|522.28|528.37|522.37|528.37|522.37|528.27|522.27|0
1627488090000|2021-07-28 16:01:30|528.32|522.32|528.32|522.32|528.37|522.37|528.32|522.32|0
1627488100000|2021-07-28 16:01:40|528.41|522.41|528.55|522.55|528.55|522.55|528.41|522.41|0
1627488110000|2021-07-28 16:01:50|528.53|522.53|528.73|522.73|528.73|522.73|528.53|522.53|0
1627488120000|2021-07-28 16:02:00|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1627488130000|2021-07-28 16:02:10|528.62|522.62|528.53|522.53|528.62|522.62|528.53|522.53|0
1627488140000|2021-07-28 16:02:20|528.54|522.54|528.53|522.53|528.55|522.55|528.53|522.53|0
1627488150000|2021-07-28 16:02:30|528.51|522.51|528.51|522.51|528.52|522.52|528.42|522.42|0
1627488160000|2021-07-28 16:02:40|528.52|522.52|528.63|522.63|528.63|522.63|528.52|522.52|0
1627488170000|2021-07-28 16:02:50|528.64|522.64|528.55|522.55|528.67|522.67|528.53|522.53|0
1627488180000|2021-07-28 16:03:00|528.56|522.56|529|523|529|523|528.56|522.56|0
1627488190000|2021-07-28 16:03:10|529.02|523.02|528.95|522.95|529.03|523.03|528.94|522.94|0
1627488200000|2021-07-28 16:03:20|529.05|523.05|529.12|523.12|529.12|523.12|529.04|523.04|0
1627488210000|2021-07-28 16:03:30|529.13|523.13|529.12|523.12|529.13|523.13|529.11|523.11|0
1627488220000|2021-07-28 16:03:40|529.21|523.21|529.1|523.1|529.21|523.21|529.1|523.1|0
1627488230000|2021-07-28 16:03:50|529.09|523.09|529.06|523.06|529.11|523.11|529.06|523.06|0
1627488240000|2021-07-28 16:04:00|529.16|523.16|528.94|522.94|529.16|523.16|528.94|522.94|0
1627488250000|2021-07-28 16:04:10|528.98|522.98|529|523|529|523|528.98|522.98|0
1627488260000|2021-07-28 16:04:20|529.01|523.01|529.01|523.01|529.01|523.01|529.01|523.01|0
1627488270000|2021-07-28 16:04:30|528.92|522.92|529.05|523.05|529.05|523.05|528.92|522.92|0
1627488280000|2021-07-28 16:04:40|528.9|522.9|528.77|522.77|528.95|522.95|528.77|522.77|0
1627488290000|2021-07-28 16:04:50|528.73|522.73|528.74|522.74|528.74|522.74|528.72|522.72|0
1627488300000|2021-07-28 16:05:00|528.69|522.69|528.97|522.97|528.98|522.98|528.69|522.69|0
1627488310000|2021-07-28 16:05:10|528.95|522.95|529.03|523.03|529.03|523.03|528.95|522.95|0
1627488320000|2021-07-28 16:05:20|529.04|523.04|529.04|523.04|529.04|523.04|529.03|523.03|0
1627488330000|2021-07-28 16:05:30|528.79|522.79|528.83|522.83|528.83|522.83|528.78|522.78|0
1627488340000|2021-07-28 16:05:40|528.78|522.78|528.72|522.72|528.78|522.78|528.72|522.72|0
1627488350000|2021-07-28 16:05:50|528.65|522.65|528.59|522.59|528.65|522.65|528.53|522.53|0
1627488360000|2021-07-28 16:06:00|528.58|522.58|528.56|522.56|528.59|522.59|528.56|522.56|0
1627488370000|2021-07-28 16:06:10|528.57|522.57|528.5|522.5|528.57|522.57|528.5|522.5|0
1627488380000|2021-07-28 16:06:20|528.51|522.51|528.59|522.59|528.6|522.6|528.5|522.5|0
1627488390000|2021-07-28 16:06:30|528.45|522.45|528.41|522.41|528.45|522.45|528.33|522.33|0
1627488400000|2021-07-28 16:06:40|528.4|522.4|528.41|522.41|528.41|522.41|528.36|522.36|0
1627488410000|2021-07-28 16:06:50|528.4|522.4|528.49|522.49|528.49|522.49|528.4|522.4|0
1627488420000|2021-07-28 16:07:00|528.63|522.63|528.68|522.68|528.72|522.72|528.63|522.63|0
1627488430000|2021-07-28 16:07:10|528.67|522.67|528.76|522.76|528.76|522.76|528.67|522.67|0
1627488440000|2021-07-28 16:07:20|528.87|522.87|528.76|522.76|528.88|522.88|528.76|522.76|0
1627488450000|2021-07-28 16:07:30|528.79|522.79|528.79|522.79|528.79|522.79|528.79|522.79|0
1627488460000|2021-07-28 16:07:40|528.83|522.83|528.78|522.78|528.83|522.83|528.78|522.78|0
1627488470000|2021-07-28 16:07:50|528.79|522.79|528.64|522.64|528.79|522.79|528.64|522.64|0
1627488480000|2021-07-28 16:08:00|528.6|522.6|528.36|522.36|528.6|522.6|528.36|522.36|0
1627488490000|2021-07-28 16:08:10|528.28|522.28|528.31|522.31|528.31|522.31|528.28|522.28|0
1627488500000|2021-07-28 16:08:20|528.26|522.26|528.24|522.24|528.26|522.26|528.17|522.17|0
1627488510000|2021-07-28 16:08:30|528.2|522.2|528.19|522.19|528.2|522.2|528.19|522.19|0
1627488520000|2021-07-28 16:08:40|528.1|522.1|528.01|522.01|528.1|522.1|527.96|521.96|0
1627488530000|2021-07-28 16:08:50|528.06|522.06|528.01|522.01|528.06|522.06|528.01|522.01|0
1627488540000|2021-07-28 16:09:00|528.08|522.08|528.07|522.07|528.11|522.11|528.07|522.07|0
1627488550000|2021-07-28 16:09:10|528.08|522.08|528.05|522.05|528.1|522.1|528.04|522.04|0
1627488560000|2021-07-28 16:09:20|528.02|522.02|528.06|522.06|528.06|522.06|528.01|522.01|0
1627488570000|2021-07-28 16:09:30|528.05|522.05|527.98|521.98|528.17|522.17|527.98|521.98|0
1627488580000|2021-07-28 16:09:40|527.96|521.96|527.98|521.98|527.98|521.98|527.89|521.89|0
1627488590000|2021-07-28 16:09:50|527.99|521.99|527.99|521.99|527.99|521.99|527.99|521.99|0
1627488600000|2021-07-28 16:10:00|527.97|521.97|528.18|522.18|528.18|522.18|527.97|521.97|0
1627488610000|2021-07-28 16:10:10|528.22|522.22|528.34|522.34|528.34|522.34|528.22|522.22|0
1627488620000|2021-07-28 16:10:20|528.48|522.48|529.05|523.05|529.08|523.08|528.48|522.48|0
1627488630000|2021-07-28 16:10:30|529.08|523.08|529.07|523.07|529.15|523.15|529.05|523.05|0
1627488640000|2021-07-28 16:10:40|529.13|523.13|528.99|522.99|529.13|523.13|528.99|522.99|0
1627488650000|2021-07-28 16:10:50|529|523|528.99|522.99|529.02|523.02|528.99|522.99|0
1627488660000|2021-07-28 16:11:00|528.94|522.94|528.75|522.75|528.95|522.95|528.75|522.75|0
1627488670000|2021-07-28 16:11:10|528.72|522.72|528.65|522.65|528.72|522.72|528.64|522.64|0
1627488680000|2021-07-28 16:11:20|528.66|522.66|528.65|522.65|528.68|522.68|528.64|522.64|0
1627488690000|2021-07-28 16:11:30|528.68|522.68|528.7|522.7|528.7|522.7|528.68|522.68|0
1627488700000|2021-07-28 16:11:40|528.67|522.67|528.75|522.75|528.76|522.76|528.66|522.66|0
1627488710000|2021-07-28 16:11:50|528.84|522.84|529.06|523.06|529.06|523.06|528.84|522.84|0
1627488720000|2021-07-28 16:12:00|529.09|523.09|529.05|523.05|529.09|523.09|529.04|523.04|0
1627488730000|2021-07-28 16:12:10|529.06|523.06|529.07|523.07|529.07|523.07|529.05|523.05|0
1627488740000|2021-07-28 16:12:20|529.03|523.03|529.04|523.04|529.08|523.08|528.99|522.99|0
1627488750000|2021-07-28 16:12:30|528.99|522.99|529|523|529.04|523.04|528.99|522.99|0
1627488760000|2021-07-28 16:12:40|528.99|522.99|529.22|523.22|529.22|523.22|528.96|522.96|0
1627488770000|2021-07-28 16:12:50|529.23|523.23|529.28|523.28|529.28|523.28|529.23|523.23|0
1627488780000|2021-07-28 16:13:00|529.22|523.22|529.23|523.23|529.23|523.23|529.22|523.22|0
1627488790000|2021-07-28 16:13:10|529.24|523.24|529.22|523.22|529.28|523.28|529.22|523.22|0
1627488800000|2021-07-28 16:13:20|529.21|523.21|528.9|522.9|529.22|523.22|528.9|522.9|0
1627488810000|2021-07-28 16:13:30|528.88|522.88|528.99|522.99|528.99|522.99|528.88|522.88|0
1627488820000|2021-07-28 16:13:40|529|523|528.92|522.92|529|523|528.92|522.92|0
1627488830000|2021-07-28 16:13:50|529.05|523.05|528.92|522.92|529.05|523.05|528.92|522.92|0
1627488840000|2021-07-28 16:14:00|528.91|522.91|528.88|522.88|528.92|522.92|528.87|522.87|0
1627488850000|2021-07-28 16:14:10|528.83|522.83|528.84|522.84|528.87|522.87|528.83|522.83|0
1627488860000|2021-07-28 16:14:20|528.89|522.89|528.75|522.75|528.92|522.92|528.75|522.75|0
1627488870000|2021-07-28 16:14:30|528.77|522.77|528.87|522.87|528.87|522.87|528.76|522.76|0
1627488880000|2021-07-28 16:14:40|528.88|522.88|528.79|522.79|528.92|522.92|528.79|522.79|0
1627488890000|2021-07-28 16:14:50|528.78|522.78|528.69|522.69|528.78|522.78|528.67|522.67|0
1627488900000|2021-07-28 16:15:00|528.61|522.61|528.66|522.66|528.67|522.67|528.61|522.61|0
1627488910000|2021-07-28 16:15:10|528.64|522.64|528.56|522.56|528.64|522.64|528.55|522.55|0
1627488920000|2021-07-28 16:15:20|528.55|522.55|528.66|522.66|528.67|522.67|528.55|522.55|0
1627488930000|2021-07-28 16:15:30|528.76|522.76|528.76|522.76|528.76|522.76|528.76|522.76|0
1627488940000|2021-07-28 16:15:40|528.74|522.74|528.68|522.68|528.74|522.74|528.67|522.67|0
1627488950000|2021-07-28 16:15:50|528.58|522.58|528.58|522.58|528.58|522.58|528.56|522.56|0
1627488960000|2021-07-28 16:16:00|528.57|522.57|528.53|522.53|528.59|522.59|528.53|522.53|0
1627488970000|2021-07-28 16:16:10|528.52|522.52|528.51|522.51|528.52|522.52|528.47|522.47|0
1627488980000|2021-07-28 16:16:20|528.55|522.55|528.52|522.52|528.55|522.55|528.52|522.52|0
1627488990000|2021-07-28 16:16:30|528.46|522.46|528.49|522.49|528.49|522.49|528.46|522.46|0
1627489000000|2021-07-28 16:16:40|528.47|522.47|528.56|522.56|528.56|522.56|528.47|522.47|0
1627489010000|2021-07-28 16:16:50|528.55|522.55|528.56|522.56|528.56|522.56|528.55|522.55|0
1627489020000|2021-07-28 16:17:00|528.52|522.52|528.57|522.57|528.57|522.57|528.52|522.52|0
1627489030000|2021-07-28 16:17:10|528.54|522.54|528.76|522.76|528.76|522.76|528.54|522.54|0
1627489040000|2021-07-28 16:17:20|528.77|522.77|528.79|522.79|528.79|522.79|528.77|522.77|0
1627489050000|2021-07-28 16:17:30|528.8|522.8|528.86|522.86|528.86|522.86|528.79|522.79|0
1627489060000|2021-07-28 16:17:40|528.82|522.82|529.01|523.01|529.01|523.01|528.82|522.82|0
1627489070000|2021-07-28 16:17:50|529.05|523.05|529.18|523.18|529.18|523.18|529.05|523.05|0
1627489080000|2021-07-28 16:18:00|529.23|523.23|529.43|523.43|529.44|523.44|529.23|523.23|0
1627489090000|2021-07-28 16:18:10|529.33|523.33|529.32|523.32|529.33|523.33|529.31|523.31|0
1627489100000|2021-07-28 16:18:20|529.33|523.33|529.2|523.2|529.36|523.36|529.2|523.2|0
1627489110000|2021-07-28 16:18:30|529.18|523.18|529.09|523.09|529.21|523.21|529.09|523.09|0
1627489120000|2021-07-28 16:18:40|528.98|522.98|528.85|522.85|528.98|522.98|528.85|522.85|0
1627489130000|2021-07-28 16:18:50|528.86|522.86|528.75|522.75|528.86|522.86|528.69|522.69|0
1627489140000|2021-07-28 16:19:00|528.74|522.74|528.67|522.67|528.74|522.74|528.67|522.67|0
1627489150000|2021-07-28 16:19:10|528.64|522.64|528.58|522.58|528.64|522.64|528.58|522.58|0
1627489160000|2021-07-28 16:19:20|528.62|522.62|528.6|522.6|528.63|522.63|528.6|522.6|0
1627489170000|2021-07-28 16:19:30|528.61|522.61|528.63|522.63|528.64|522.64|528.61|522.61|0
1627489180000|2021-07-28 16:19:40|528.68|522.68|528.67|522.67|528.68|522.68|528.63|522.63|0
1627489190000|2021-07-28 16:19:50|528.66|522.66|528.71|522.71|528.71|522.71|528.66|522.66|0
1627489200000|2021-07-28 16:20:00|528.69|522.69|528.79|522.79|528.79|522.79|528.69|522.69|0
1627489210000|2021-07-28 16:20:10|528.68|522.68|528.75|522.75|528.76|522.76|528.68|522.68|0
1627489220000|2021-07-28 16:20:20|528.84|522.84|528.77|522.77|528.84|522.84|528.77|522.77|0
1627489230000|2021-07-28 16:20:30|528.76|522.76|528.76|522.76|528.78|522.78|528.76|522.76|0
1627489240000|2021-07-28 16:20:40|528.86|522.86|528.87|522.87|528.87|522.87|528.86|522.86|0
1627489250000|2021-07-28 16:20:50|528.89|522.89|528.98|522.98|528.99|522.99|528.89|522.89|0
1627489260000|2021-07-28 16:21:00|528.99|522.99|529.01|523.01|529.07|523.07|528.98|522.98|0
1627489270000|2021-07-28 16:21:10|528.95|522.95|529.06|523.06|529.06|523.06|528.92|522.92|0
1627489280000|2021-07-28 16:21:20|529.09|523.09|529|523|529.09|523.09|529|523|0
1627489290000|2021-07-28 16:21:30|529.01|523.01|529.01|523.01|529.01|523.01|529.01|523.01|0
1627489300000|2021-07-28 16:21:40|528.97|522.97|529.01|523.01|529.01|523.01|528.92|522.92|0
1627489310000|2021-07-28 16:21:50|529|523|529.05|523.05|529.05|523.05|528.99|522.99|0
1627489320000|2021-07-28 16:22:00|529.06|523.06|529|523|529.06|523.06|529|523|0
1627489330000|2021-07-28 16:22:10|528.99|522.99|528.96|522.96|529.01|523.01|528.95|522.95|0
1627489340000|2021-07-28 16:22:20|528.97|522.97|528.99|522.99|528.99|522.99|528.97|522.97|0
1627489350000|2021-07-28 16:22:30|528.98|522.98|528.82|522.82|528.98|522.98|528.82|522.82|0
1627489360000|2021-07-28 16:22:40|528.72|522.72|528.62|522.62|528.72|522.72|528.54|522.54|0
1627489370000|2021-07-28 16:22:50|528.7|522.7|528.62|522.62|528.7|522.7|528.62|522.62|0
1627489380000|2021-07-28 16:23:00|528.61|522.61|528.6|522.6|528.66|522.66|528.54|522.54|0
1627489390000|2021-07-28 16:23:10|528.59|522.59|528.58|522.58|528.59|522.59|528.55|522.55|0
1627489400000|2021-07-28 16:23:20|528.59|522.59|528.82|522.82|528.82|522.82|528.58|522.58|0
1627489410000|2021-07-28 16:23:30|528.87|522.87|528.91|522.91|528.97|522.97|528.86|522.86|0
1627489420000|2021-07-28 16:23:40|528.94|522.94|528.91|522.91|528.95|522.95|528.86|522.86|0
1627489440000|2021-07-28 16:24:00|528.9|522.9|529.2|523.2|529.2|523.2|528.9|522.9|0
1627489450000|2021-07-28 16:24:10|529.26|523.26|529.19|523.19|529.26|523.26|529.19|523.19|0
1627489460000|2021-07-28 16:24:20|529.17|523.17|529.25|523.25|529.28|523.28|529.17|523.17|0
1627489470000|2021-07-28 16:24:30|529.3|523.3|529.09|523.09|529.3|523.3|529.09|523.09|0
1627489480000|2021-07-28 16:24:40|529.02|523.02|529.04|523.04|529.04|523.04|528.99|522.99|0
1627489490000|2021-07-28 16:24:50|529.03|523.03|528.95|522.95|529.03|523.03|528.95|522.95|0
1627489500000|2021-07-28 16:25:00|528.92|522.92|528.9|522.9|528.92|522.92|528.9|522.9|0
1627489510000|2021-07-28 16:25:10|528.92|522.92|528.96|522.96|528.96|522.96|528.92|522.92|0
1627489520000|2021-07-28 16:25:20|528.84|522.84|528.82|522.82|528.84|522.84|528.7|522.7|0
1627489530000|2021-07-28 16:25:30|528.88|522.88|528.97|522.97|528.97|522.97|528.88|522.88|0
1627489540000|2021-07-28 16:25:40|528.95|522.95|529.06|523.06|529.06|523.06|528.95|522.95|0
1627489550000|2021-07-28 16:25:50|529.09|523.09|529.04|523.04|529.09|523.09|529.04|523.04|0
1627489560000|2021-07-28 16:26:00|529.05|523.05|529.05|523.05|529.05|523.05|529.03|523.03|0
1627489570000|2021-07-28 16:26:10|529.08|523.08|529.33|523.33|529.33|523.33|529.08|523.08|0
1627489580000|2021-07-28 16:26:20|529.35|523.35|529.43|523.43|529.43|523.43|529.35|523.35|0
1627489590000|2021-07-28 16:26:30|529.45|523.45|529.39|523.39|529.48|523.48|529.39|523.39|0
1627489600000|2021-07-28 16:26:40|529.34|523.34|529.38|523.38|529.38|523.38|529.34|523.34|0
1627489610000|2021-07-28 16:26:50|529.39|523.39|529.46|523.46|529.46|523.46|529.33|523.33|0
1627489620000|2021-07-28 16:27:00|529.38|523.38|529.35|523.35|529.39|523.39|529.28|523.28|0
1627489630000|2021-07-28 16:27:10|529.27|523.27|529.36|523.36|529.36|523.36|529.27|523.27|0
1627489640000|2021-07-28 16:27:20|529.38|523.38|529.36|523.36|529.38|523.38|529.35|523.35|0
1627489650000|2021-07-28 16:27:30|529.37|523.37|529.42|523.42|529.43|523.43|529.37|523.37|0
1627489660000|2021-07-28 16:27:40|529.41|523.41|529.38|523.38|529.41|523.41|529.28|523.28|0
1627489670000|2021-07-28 16:27:50|529.41|523.41|529.45|523.45|529.45|523.45|529.37|523.37|0
1627489680000|2021-07-28 16:28:00|529.43|523.43|529.32|523.32|529.43|523.43|529.32|523.32|0
1627489690000|2021-07-28 16:28:10|529.29|523.29|528.98|522.98|529.3|523.3|528.98|522.98|0
1627489700000|2021-07-28 16:28:20|528.99|522.99|529.05|523.05|529.05|523.05|528.99|522.99|0
1627489710000|2021-07-28 16:28:30|529.02|523.02|529.09|523.09|529.09|523.09|529.02|523.02|0
1627489720000|2021-07-28 16:28:40|529.12|523.12|529.12|523.12|529.12|523.12|529.08|523.08|0
1627489730000|2021-07-28 16:28:50|529.14|523.14|529.18|523.18|529.18|523.18|529.13|523.13|0
1627489740000|2021-07-28 16:29:00|529.14|523.14|529.13|523.13|529.14|523.14|529.11|523.11|0
1627489750000|2021-07-28 16:29:10|529.12|523.12|529.02|523.02|529.12|523.12|529.02|523.02|0
1627489760000|2021-07-28 16:29:20|528.98|522.98|529.03|523.03|529.03|523.03|528.96|522.96|0
1627489770000|2021-07-28 16:29:30|529|523|528.98|522.98|529|523|528.98|522.98|0
1627489780000|2021-07-28 16:29:40|528.91|522.91|528.92|522.92|528.96|522.96|528.91|522.91|0
1627489790000|2021-07-28 16:29:50|528.91|522.91|529.36|523.36|529.36|523.36|528.91|522.91|0
1627489800000|2021-07-28 16:30:00|529.38|523.38|529.6|523.6|529.65|523.65|529.38|523.38|0
1627489810000|2021-07-28 16:30:10|529.63|523.63|529.63|523.63|529.63|523.63|529.63|523.63|0
1627489820000|2021-07-28 16:30:20|529.76|523.76|530.18|524.18|530.18|524.18|529.76|523.76|0
1627489830000|2021-07-28 16:30:30|530.17|524.17|530.13|524.13|530.19|524.19|530.11|524.11|0
1627489840000|2021-07-28 16:30:40|530.12|524.12|530.13|524.13|530.17|524.17|530.12|524.12|0
1627489850000|2021-07-28 16:30:50|530.12|524.12|529.83|523.83|530.15|524.15|529.83|523.83|0
1627489860000|2021-07-28 16:31:00|529.88|523.88|530.07|524.07|530.07|524.07|529.88|523.88|0
1627489870000|2021-07-28 16:31:10|530.06|524.06|530.02|524.02|530.06|524.06|529.97|523.97|0
1627489880000|2021-07-28 16:31:20|529.91|523.91|529.8|523.8|529.91|523.91|529.8|523.8|0
1627489890000|2021-07-28 16:31:30|529.81|523.81|529.87|523.87|529.87|523.87|529.78|523.78|0
1627489900000|2021-07-28 16:31:40|529.82|523.82|529.73|523.73|529.84|523.84|529.69|523.69|0
1627489910000|2021-07-28 16:31:50|529.69|523.69|529.72|523.72|529.74|523.74|529.69|523.69|0
1627489920000|2021-07-28 16:32:00|529.71|523.71|529.74|523.74|529.75|523.75|529.7|523.7|0
1627489940000|2021-07-28 16:32:20|529.59|523.59|529.62|523.62|529.64|523.64|529.59|523.59|0
1627489950000|2021-07-28 16:32:30|529.65|523.65|529.69|523.69|529.74|523.74|529.65|523.65|0
1627489960000|2021-07-28 16:32:40|529.51|523.51|529.55|523.55|529.55|523.55|529.48|523.48|0
1627489970000|2021-07-28 16:32:50|529.56|523.56|529.56|523.56|529.56|523.56|529.56|523.56|0
1627489980000|2021-07-28 16:33:00|529.59|523.59|529.66|523.66|529.7|523.7|529.59|523.59|0
1627489990000|2021-07-28 16:33:10|529.67|523.67|529.73|523.73|529.75|523.75|529.67|523.67|0
1627490000000|2021-07-28 16:33:20|529.83|523.83|529.82|523.82|529.83|523.83|529.81|523.81|0
1627490010000|2021-07-28 16:33:30|529.91|523.91|529.97|523.97|530.02|524.02|529.91|523.91|0
1627490020000|2021-07-28 16:33:40|529.92|523.92|530.02|524.02|530.07|524.07|529.9|523.9|0
1627490030000|2021-07-28 16:33:50|530|524|530|524|530|524|529.98|523.98|0
1627490040000|2021-07-28 16:34:00|529.95|523.95|530.22|524.22|530.22|524.22|529.95|523.95|0
1627490050000|2021-07-28 16:34:10|530.28|524.28|530.42|524.42|530.42|524.42|530.28|524.28|0
1627490060000|2021-07-28 16:34:20|530.34|524.34|530.39|524.39|530.43|524.43|530.34|524.34|0
1627490070000|2021-07-28 16:34:30|530.46|524.46|530.48|524.48|530.48|524.48|530.46|524.46|0
1627490080000|2021-07-28 16:34:40|530.5|524.5|530.5|524.5|530.5|524.5|530.49|524.49|0
1627490090000|2021-07-28 16:34:50|530.49|524.49|530.72|524.72|530.74|524.74|530.49|524.49|0
1627490100000|2021-07-28 16:35:00|530.81|524.81|530.78|524.78|530.87|524.87|530.76|524.76|0
1627490110000|2021-07-28 16:35:10|530.83|524.83|530.91|524.91|530.91|524.91|530.83|524.83|0
1627490120000|2021-07-28 16:35:20|530.92|524.92|531|525|531|525|530.92|524.92|0
1627490130000|2021-07-28 16:35:30|531.06|525.06|530.84|524.84|531.06|525.06|530.84|524.84|0
1627490140000|2021-07-28 16:35:40|530.79|524.79|530.74|524.74|530.79|524.79|530.67|524.67|0
1627490150000|2021-07-28 16:35:50|530.72|524.72|530.86|524.86|530.86|524.86|530.67|524.67|0
1627490160000|2021-07-28 16:36:00|530.85|524.85|530.84|524.84|530.86|524.86|530.84|524.84|0
1627490170000|2021-07-28 16:36:10|530.8|524.8|530.76|524.76|530.8|524.8|530.75|524.75|0
1627490180000|2021-07-28 16:36:20|530.73|524.73|530.35|524.35|530.74|524.74|530.35|524.35|0
1627490190000|2021-07-28 16:36:30|530.48|524.48|530.6|524.6|530.6|524.6|530.48|524.48|0
1627490200000|2021-07-28 16:36:40|530.69|524.69|530.68|524.68|530.69|524.69|530.63|524.63|0
1627490210000|2021-07-28 16:36:50|530.64|524.64|530.61|524.61|530.64|524.64|530.6|524.6|0
1627490220000|2021-07-28 16:37:00|530.62|524.62|530.4|524.4|530.63|524.63|530.38|524.38|0
1627490230000|2021-07-28 16:37:10|530.39|524.39|530.31|524.31|530.39|524.39|530.24|524.24|0
1627490240000|2021-07-28 16:37:20|530.3|524.3|530.3|524.3|530.3|524.3|530.3|524.3|0
1627490250000|2021-07-28 16:37:30|530.23|524.23|530.13|524.13|530.23|524.23|530.08|524.08|0
1627490260000|2021-07-28 16:37:40|530.15|524.15|530.12|524.12|530.15|524.15|530.11|524.11|0
1627490270000|2021-07-28 16:37:50|530.11|524.11|530.45|524.45|530.45|524.45|530.11|524.11|0
1627490280000|2021-07-28 16:38:00|530.48|524.48|530.7|524.7|530.73|524.73|530.48|524.48|0
1627490290000|2021-07-28 16:38:10|530.69|524.69|530.75|524.75|530.75|524.75|530.69|524.69|0
1627490300000|2021-07-28 16:38:20|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1627490310000|2021-07-28 16:38:30|530.81|524.81|530.82|524.82|530.89|524.89|530.81|524.81|0
1627490320000|2021-07-28 16:38:40|530.81|524.81|530.84|524.84|530.84|524.84|530.77|524.77|0
1627490330000|2021-07-28 16:38:50|530.85|524.85|530.84|524.84|530.88|524.88|530.84|524.84|0
1627490340000|2021-07-28 16:39:00|530.79|524.79|530.81|524.81|530.86|524.86|530.71|524.71|0
1627490350000|2021-07-28 16:39:10|530.76|524.76|530.9|524.9|530.9|524.9|530.7|524.7|0
1627490360000|2021-07-28 16:39:20|530.93|524.93|531.01|525.01|531.01|525.01|530.93|524.93|0
1627490370000|2021-07-28 16:39:30|531.1|525.1|531.15|525.15|531.15|525.15|531.1|525.1|0
1627490380000|2021-07-28 16:39:40|531.21|525.21|531.16|525.16|531.21|525.21|531.15|525.15|0
1627490390000|2021-07-28 16:39:50|531.26|525.26|531.37|525.37|531.37|525.37|531.26|525.26|0
1627490400000|2021-07-28 16:40:00|531.36|525.36|531.35|525.35|531.37|525.37|531.35|525.35|0
1627490410000|2021-07-28 16:40:10|531.38|525.38|531.51|525.51|531.62|525.62|531.38|525.38|0
1627490420000|2021-07-28 16:40:20|531.48|525.48|531.46|525.46|531.48|525.48|531.42|525.42|0
1627490430000|2021-07-28 16:40:30|531.56|525.56|531.52|525.52|531.56|525.56|531.51|525.51|0
1627490440000|2021-07-28 16:40:40|531.56|525.56|532.05|526.05|532.05|526.05|531.56|525.56|0
1627490450000|2021-07-28 16:40:50|532.06|526.06|532.22|526.22|532.22|526.22|531.99|525.99|0
1627490460000|2021-07-28 16:41:00|532.17|526.17|532.16|526.16|532.17|526.17|532.09|526.09|0
1627490470000|2021-07-28 16:41:10|532.11|526.11|532.09|526.09|532.12|526.12|532.02|526.02|0
1627490480000|2021-07-28 16:41:20|532.14|526.14|532.11|526.11|532.19|526.19|532.1|526.1|0
1627490490000|2021-07-28 16:41:30|532.09|526.09|531.77|525.77|532.09|526.09|531.77|525.77|0
1627490500000|2021-07-28 16:41:40|531.72|525.72|531.63|525.63|531.73|525.73|531.63|525.63|0
1627490510000|2021-07-28 16:41:50|531.68|525.68|531.74|525.74|531.74|525.74|531.65|525.65|0
1627490520000|2021-07-28 16:42:00|531.75|525.75|531.73|525.73|531.75|525.75|531.73|525.73|0
1627490530000|2021-07-28 16:42:10|531.9|525.9|531.87|525.87|531.93|525.93|531.87|525.87|0
1627490560000|2021-07-28 16:42:40|531.81|525.81|531.78|525.78|531.81|525.81|531.68|525.68|0
1627490570000|2021-07-28 16:42:50|531.72|525.72|531.76|525.76|531.76|525.76|531.71|525.71|0
1627490580000|2021-07-28 16:43:00|531.75|525.75|531.72|525.72|531.76|525.76|531.72|525.72|0
1627490590000|2021-07-28 16:43:10|531.73|525.73|531.62|525.62|531.73|525.73|531.62|525.62|0
1627490600000|2021-07-28 16:43:20|531.56|525.56|531.48|525.48|531.56|525.56|531.48|525.48|0
1627490610000|2021-07-28 16:43:30|531.53|525.53|531.54|525.54|531.54|525.54|531.53|525.53|0
1627490620000|2021-07-28 16:43:40|531.6|525.6|531.5|525.5|531.6|525.6|531.5|525.5|0
1627490630000|2021-07-28 16:43:50|531.51|525.51|531.46|525.46|531.52|525.52|531.46|525.46|0
1627490640000|2021-07-28 16:44:00|531.48|525.48|531.5|525.5|531.5|525.5|531.48|525.48|0
1627490650000|2021-07-28 16:44:10|531.54|525.54|531.51|525.51|531.55|525.55|531.51|525.51|0
1627490660000|2021-07-28 16:44:20|531.52|525.52|531.39|525.39|531.52|525.52|531.35|525.35|0
1627490670000|2021-07-28 16:44:30|531.38|525.38|531.52|525.52|531.52|525.52|531.37|525.37|0
1627490680000|2021-07-28 16:44:40|531.57|525.57|531.7|525.7|531.71|525.71|531.57|525.57|0
1627490690000|2021-07-28 16:44:50|531.71|525.71|531.64|525.64|531.71|525.71|531.63|525.63|0
1627490700000|2021-07-28 16:45:00|531.59|525.59|531.52|525.52|531.59|525.59|531.39|525.39|0
1627490710000|2021-07-28 16:45:10|531.57|525.57|531.57|525.57|531.58|525.58|531.57|525.57|0
1627490720000|2021-07-28 16:45:20|531.54|525.54|531.39|525.39|531.54|525.54|531.39|525.39|0
1627490730000|2021-07-28 16:45:30|531.35|525.35|531.27|525.27|531.35|525.35|531.27|525.27|0
1627490740000|2021-07-28 16:45:40|531.22|525.22|531.24|525.24|531.24|525.24|531.22|525.22|0
1627490750000|2021-07-28 16:45:50|531.28|525.28|531.24|525.24|531.28|525.28|531.24|525.24|0
1627490760000|2021-07-28 16:46:00|531.18|525.18|531.1|525.1|531.18|525.18|531.1|525.1|0
1627490770000|2021-07-28 16:46:10|531.08|525.08|531.04|525.04|531.08|525.08|531.04|525.04|0
1627490780000|2021-07-28 16:46:20|531.06|525.06|530.84|524.84|531.06|525.06|530.78|524.78|0
1627490790000|2021-07-28 16:46:30|530.78|524.78|530.77|524.77|530.81|524.81|530.69|524.69|0
1627490800000|2021-07-28 16:46:40|530.81|524.81|530.82|524.82|530.92|524.92|530.81|524.81|0
1627490810000|2021-07-28 16:46:50|530.8|524.8|530.71|524.71|530.82|524.82|530.71|524.71|0
1627490820000|2021-07-28 16:47:00|530.62|524.62|530.41|524.41|530.62|524.62|530.41|524.41|0
1627490830000|2021-07-28 16:47:10|530.37|524.37|530.7|524.7|530.7|524.7|530.34|524.34|0
1627490840000|2021-07-28 16:47:20|530.71|524.71|530.58|524.58|530.71|524.71|530.58|524.58|0
1627490850000|2021-07-28 16:47:30|530.6|524.6|530.53|524.53|530.63|524.63|530.51|524.51|0
1627490860000|2021-07-28 16:47:40|530.48|524.48|530.34|524.34|530.48|524.48|530.34|524.34|0
1627490870000|2021-07-28 16:47:50|530.35|524.35|530.4|524.4|530.4|524.4|530.31|524.31|0
1627490880000|2021-07-28 16:48:00|530.42|524.42|530.33|524.33|530.42|524.42|530.33|524.33|0
1627490890000|2021-07-28 16:48:10|530.28|524.28|530.13|524.13|530.28|524.28|530.03|524.03|0
1627490900000|2021-07-28 16:48:20|530.1|524.1|530.1|524.1|530.13|524.13|530.1|524.1|0
1627490910000|2021-07-28 16:48:30|529.79|523.79|529.8|523.8|529.8|523.8|529.58|523.58|0
1627490920000|2021-07-28 16:48:40|529.79|523.79|529.7|523.7|529.79|523.79|529.7|523.7|0
1627490930000|2021-07-28 16:48:50|529.69|523.69|529.45|523.45|529.69|523.69|529.45|523.45|0
1627490940000|2021-07-28 16:49:00|529.41|523.41|529.45|523.45|529.45|523.45|529.41|523.41|0
1627490950000|2021-07-28 16:49:10|529.47|523.47|529.51|523.51|529.51|523.51|529.46|523.46|0
1627490960000|2021-07-28 16:49:20|529.5|523.5|529.35|523.35|529.5|523.5|529.35|523.35|0
1627490970000|2021-07-28 16:49:30|529.36|523.36|529.35|523.35|529.36|523.36|529.35|523.35|0
1627490980000|2021-07-28 16:49:40|529.36|523.36|529.33|523.33|529.38|523.38|529.19|523.19|0
1627490990000|2021-07-28 16:49:50|529.19|523.19|529.16|523.16|529.21|523.21|529.14|523.14|0
1627491000000|2021-07-28 16:50:00|529.22|523.22|529.43|523.43|529.45|523.45|529.18|523.18|0
1627491010000|2021-07-28 16:50:10|529.44|523.44|529.43|523.43|529.45|523.45|529.43|523.43|0
1627491020000|2021-07-28 16:50:20|529.52|523.52|529.68|523.68|529.72|523.72|529.52|523.52|0
1627491030000|2021-07-28 16:50:30|529.51|523.51|529.5|523.5|529.51|523.51|529.5|523.5|0
1627491040000|2021-07-28 16:50:40|529.27|523.27|529.31|523.31|529.36|523.36|529.27|523.27|0
1627491050000|2021-07-28 16:50:50|529.32|523.32|529.36|523.36|529.36|523.36|529.31|523.31|0
1627491060000|2021-07-28 16:51:00|529.37|523.37|529.29|523.29|529.37|523.37|529.29|523.29|0
1627491070000|2021-07-28 16:51:10|529.32|523.32|529.39|523.39|529.51|523.51|529.32|523.32|0
1627491080000|2021-07-28 16:51:20|529.35|523.35|529.44|523.44|529.44|523.44|529.33|523.33|0
1627491090000|2021-07-28 16:51:30|529.41|523.41|529.4|523.4|529.41|523.41|529.4|523.4|0
1627491100000|2021-07-28 16:51:40|529.39|523.39|529.39|523.39|529.4|523.4|529.39|523.39|0
1627491110000|2021-07-28 16:51:50|529.4|523.4|529.4|523.4|529.4|523.4|529.39|523.39|0
1627491120000|2021-07-28 16:52:00|529.38|523.38|529.39|523.39|529.39|523.39|529.38|523.38|0
1627491130000|2021-07-28 16:52:10|529.43|523.43|529.43|523.43|529.44|523.44|529.39|523.39|0
1627491140000|2021-07-28 16:52:20|529.52|523.52|529.5|523.5|529.52|523.52|529.5|523.5|0
1627491150000|2021-07-28 16:52:30|529.51|523.51|529.47|523.47|529.51|523.51|529.47|523.47|0
1627491160000|2021-07-28 16:52:40|529.48|523.48|529.48|523.48|529.49|523.49|529.47|523.47|0
1627491170000|2021-07-28 16:52:50|529.5|523.5|529.39|523.39|529.51|523.51|529.39|523.39|0
1627491180000|2021-07-28 16:53:00|529.27|523.27|529.16|523.16|529.27|523.27|529.09|523.09|0
1627491190000|2021-07-28 16:53:10|529.06|523.06|529.05|523.05|529.06|523.06|529.04|523.04|0
1627491200000|2021-07-28 16:53:20|529|523|528.82|522.82|529|523|528.82|522.82|0
1627491210000|2021-07-28 16:53:30|528.78|522.78|528.79|522.79|528.82|522.82|528.78|522.78|0
1627491220000|2021-07-28 16:53:40|528.7|522.7|528.69|522.69|528.71|522.71|528.66|522.66|0
1627491230000|2021-07-28 16:53:50|528.62|522.62|528.57|522.57|528.68|522.68|528.57|522.57|0
1627491240000|2021-07-28 16:54:00|528.55|522.55|528.79|522.79|528.8|522.8|528.55|522.55|0
1627491250000|2021-07-28 16:54:10|528.83|522.83|528.47|522.47|528.83|522.83|528.47|522.47|0
1627491260000|2021-07-28 16:54:20|528.39|522.39|528.39|522.39|528.39|522.39|528.3|522.3|0
1627491270000|2021-07-28 16:54:30|528.36|522.36|528.29|522.29|528.36|522.36|528.27|522.27|0
1627491280000|2021-07-28 16:54:40|528.3|522.3|528.33|522.33|528.34|522.34|528.28|522.28|0
1627491290000|2021-07-28 16:54:50|528.17|522.17|528.14|522.14|528.17|522.17|528.12|522.12|0
1627491300000|2021-07-28 16:55:00|528.09|522.09|528.14|522.14|528.19|522.19|528.09|522.09|0
1627491310000|2021-07-28 16:55:10|528.09|522.09|528.35|522.35|528.38|522.38|528.09|522.09|0
1627491320000|2021-07-28 16:55:20|528.47|522.47|528.44|522.44|528.53|522.53|528.34|522.34|0
1627491330000|2021-07-28 16:55:30|528.43|522.43|528.53|522.53|528.53|522.53|528.43|522.43|0
1627491340000|2021-07-28 16:55:40|528.58|522.58|528.57|522.57|528.58|522.58|528.57|522.57|0
1627491350000|2021-07-28 16:55:50|528.58|522.58|528.52|522.52|528.58|522.58|528.48|522.48|0
1627491360000|2021-07-28 16:56:00|528.53|522.53|528.6|522.6|528.6|522.6|528.53|522.53|0
1627491370000|2021-07-28 16:56:10|528.58|522.58|528.56|522.56|528.59|522.59|528.56|522.56|0
1627491380000|2021-07-28 16:56:20|528.57|522.57|528.7|522.7|528.7|522.7|528.56|522.56|0
1627491390000|2021-07-28 16:56:30|528.73|522.73|528.51|522.51|528.74|522.74|528.45|522.45|0
1627491400000|2021-07-28 16:56:40|528.52|522.52|528.52|522.52|528.52|522.52|528.51|522.51|0
1627491410000|2021-07-28 16:56:50|528.5|522.5|528.35|522.35|528.51|522.51|528.35|522.35|0
1627491420000|2021-07-28 16:57:00|528.36|522.36|528.04|522.04|528.36|522.36|528.04|522.04|0
1627491430000|2021-07-28 16:57:10|527.95|521.95|528.06|522.06|528.06|522.06|527.95|521.95|0
1627491440000|2021-07-28 16:57:20|528.01|522.01|527.95|521.95|528.01|522.01|527.95|521.95|0
1627491450000|2021-07-28 16:57:30|527.96|521.96|527.93|521.93|527.96|521.96|527.91|521.91|0
1627491460000|2021-07-28 16:57:40|527.94|521.94|527.85|521.85|527.94|521.94|527.84|521.84|0
1627491470000|2021-07-28 16:57:50|527.8|521.8|527.64|521.64|527.8|521.8|527.58|521.58|0
1627491480000|2021-07-28 16:58:00|527.59|521.59|527.46|521.46|527.59|521.59|527.46|521.46|0
1627491490000|2021-07-28 16:58:10|527.47|521.47|527.41|521.41|527.52|521.52|527.41|521.41|0
1627491500000|2021-07-28 16:58:20|527.37|521.37|527.48|521.48|527.48|521.48|527.32|521.32|0
1627491510000|2021-07-28 16:58:30|527.51|521.51|527.53|521.53|527.53|521.53|527.5|521.5|0
1627491520000|2021-07-28 16:58:40|527.56|521.56|527.69|521.69|527.69|521.69|527.55|521.55|0
1627491530000|2021-07-28 16:58:50|527.7|521.7|527.53|521.53|527.71|521.71|527.52|521.52|0
1627491540000|2021-07-28 16:59:00|527.52|521.52|527.54|521.54|527.54|521.54|527.52|521.52|0
1627491550000|2021-07-28 16:59:10|527.55|521.55|527.83|521.83|527.84|521.84|527.55|521.55|0
1627491560000|2021-07-28 16:59:20|527.84|521.84|527.9|521.9|527.9|521.9|527.84|521.84|0
1627491570000|2021-07-28 16:59:30|527.89|521.89|527.84|521.84|527.9|521.9|527.84|521.84|0
1627491580000|2021-07-28 16:59:40|527.93|521.93|527.87|521.87|527.93|521.93|527.87|521.87|0
1627491590000|2021-07-28 16:59:50|527.9|521.9|527.92|521.92|527.93|521.93|527.9|521.9|0
1627491600000|2021-07-28 17:00:00|527.93|521.93|528.02|522.02|528.02|522.02|527.93|521.93|0
1627491610000|2021-07-28 17:00:10|528.01|522.01|528.3|522.3|528.3|522.3|528.01|522.01|0
1627491620000|2021-07-28 17:00:20|528.31|522.31|528.41|522.41|528.41|522.41|528.28|522.28|0
1627491630000|2021-07-28 17:00:30|528.53|522.53|528.54|522.54|528.54|522.54|528.48|522.48|0
1627491640000|2021-07-28 17:00:40|528.52|522.52|528.41|522.41|528.52|522.52|528.41|522.41|0
1627491650000|2021-07-28 17:00:50|528.4|522.4|528.19|522.19|528.4|522.4|528.19|522.19|0
1627491660000|2021-07-28 17:01:00|528.21|522.21|528.35|522.35|528.35|522.35|528.21|522.21|0
1627491670000|2021-07-28 17:01:10|528.4|522.4|528.4|522.4|528.4|522.4|528.37|522.37|0
1627491680000|2021-07-28 17:01:20|528.41|522.41|528.45|522.45|528.52|522.52|528.41|522.41|0
1627491690000|2021-07-28 17:01:30|528.46|522.46|528.52|522.52|528.52|522.52|528.42|522.42|0
1627491700000|2021-07-28 17:01:40|528.57|522.57|529.03|523.03|529.03|523.03|528.57|522.57|0
1627491710000|2021-07-28 17:01:50|529.13|523.13|528.93|522.93|529.13|523.13|528.93|522.93|0
1627491720000|2021-07-28 17:02:00|528.83|522.83|529.15|523.15|529.15|523.15|528.83|522.83|0
1627491730000|2021-07-28 17:02:10|529.14|523.14|529.3|523.3|529.31|523.31|529.14|523.14|0
1627491740000|2021-07-28 17:02:20|529.31|523.31|529.38|523.38|529.4|523.4|529.31|523.31|0
1627491750000|2021-07-28 17:02:30|529.31|523.31|529.28|523.28|529.31|523.31|529.26|523.26|0
1627491760000|2021-07-28 17:02:40|529.27|523.27|529.13|523.13|529.27|523.27|529.13|523.13|0
1627491770000|2021-07-28 17:02:50|529.15|523.15|529|523|529.15|523.15|529|523|0
1627491780000|2021-07-28 17:03:00|529.1|523.1|529.35|523.35|529.35|523.35|529.1|523.1|0
1627491790000|2021-07-28 17:03:10|529.26|523.26|529.2|523.2|529.28|523.28|529.2|523.2|0
1627491800000|2021-07-28 17:03:20|529.16|523.16|529.16|523.16|529.16|523.16|529.15|523.15|0
1627491810000|2021-07-28 17:03:30|529.2|523.2|529.23|523.23|529.23|523.23|529.2|523.2|0
1627491830000|2021-07-28 17:03:50|529.2|523.2|529.18|523.18|529.2|523.2|529.16|523.16|0
1627491840000|2021-07-28 17:04:00|529.15|523.15|529.25|523.25|529.25|523.25|529.15|523.15|0
1627491850000|2021-07-28 17:04:10|529.28|523.28|529.24|523.24|529.28|523.28|529.22|523.22|0
1627491860000|2021-07-28 17:04:20|529.33|523.33|529.4|523.4|529.4|523.4|529.33|523.33|0
1627491870000|2021-07-28 17:04:30|529.38|523.38|529.38|523.38|529.38|523.38|529.38|523.38|0
1627491880000|2021-07-28 17:04:40|529.35|523.35|529.47|523.47|529.47|523.47|529.35|523.35|0
1627491890000|2021-07-28 17:04:50|529.48|523.48|529.33|523.33|529.48|523.48|529.33|523.33|0
1627491900000|2021-07-28 17:05:00|529.34|523.34|529.31|523.31|529.37|523.37|529.31|523.31|0
1627491910000|2021-07-28 17:05:10|529.33|523.33|529.41|523.41|529.41|523.41|529.33|523.33|0
1627491920000|2021-07-28 17:05:20|529.45|523.45|529.45|523.45|529.46|523.46|529.45|523.45|0
1627491930000|2021-07-28 17:05:30|529.44|523.44|529.48|523.48|529.5|523.5|529.42|523.42|0
1627491940000|2021-07-28 17:05:40|529.53|523.53|529.61|523.61|529.61|523.61|529.53|523.53|0
1627491950000|2021-07-28 17:05:50|529.63|523.63|529.77|523.77|529.79|523.79|529.63|523.63|0
1627491960000|2021-07-28 17:06:00|529.92|523.92|529.88|523.88|529.93|523.93|529.88|523.88|0
1627491970000|2021-07-28 17:06:10|529.87|523.87|529.84|523.84|529.88|523.88|529.84|523.84|0
1627491980000|2021-07-28 17:06:20|529.83|523.83|529.56|523.56|529.84|523.84|529.56|523.56|0
1627491990000|2021-07-28 17:06:30|529.55|523.55|529.38|523.38|529.55|523.55|529.37|523.37|0
1627492000000|2021-07-28 17:06:40|529.37|523.37|529.44|523.44|529.44|523.44|529.35|523.35|0
1627492010000|2021-07-28 17:06:50|529.5|523.5|529.4|523.4|529.5|523.5|529.4|523.4|0
1627492020000|2021-07-28 17:07:00|529.39|523.39|529.43|523.43|529.43|523.43|529.39|523.39|0
1627492030000|2021-07-28 17:07:10|529.44|523.44|529.38|523.38|529.44|523.44|529.38|523.38|0
1627492040000|2021-07-28 17:07:20|529.34|523.34|529.33|523.33|529.34|523.34|529.33|523.33|0
1627492050000|2021-07-28 17:07:30|529.28|523.28|529.26|523.26|529.29|523.29|529.26|523.26|0
1627492060000|2021-07-28 17:07:40|529.23|523.23|529.22|523.22|529.24|523.24|529.22|523.22|0
1627492070000|2021-07-28 17:07:50|529.27|523.27|529.3|523.3|529.3|523.3|529.27|523.27|0
1627492080000|2021-07-28 17:08:00|529.27|523.27|529.26|523.26|529.27|523.27|529.2|523.2|0
1627492090000|2021-07-28 17:08:10|529.25|523.25|529.23|523.23|529.25|523.25|529.17|523.17|0
1627492100000|2021-07-28 17:08:20|529.2|523.2|528.85|522.85|529.21|523.21|528.84|522.84|0
1627492110000|2021-07-28 17:08:30|528.82|522.82|528.77|522.77|528.82|522.82|528.77|522.77|0
1627492120000|2021-07-28 17:08:40|528.78|522.78|528.66|522.66|528.78|522.78|528.66|522.66|0
1627492130000|2021-07-28 17:08:50|528.6|522.6|528.71|522.71|528.73|522.73|528.6|522.6|0
1627492140000|2021-07-28 17:09:00|528.72|522.72|528.7|522.7|528.72|522.72|528.7|522.7|0
1627492150000|2021-07-28 17:09:10|528.75|522.75|528.88|522.88|528.88|522.88|528.75|522.75|0
1627492160000|2021-07-28 17:09:20|528.86|522.86|528.86|522.86|528.92|522.92|528.86|522.86|0
1627492170000|2021-07-28 17:09:30|528.95|522.95|529.06|523.06|529.06|523.06|528.95|522.95|0
1627492180000|2021-07-28 17:09:40|529.09|523.09|529.11|523.11|529.11|523.11|529.08|523.08|0
1627492190000|2021-07-28 17:09:50|529.12|523.12|529.19|523.19|529.19|523.19|529.12|523.12|0
1627492200000|2021-07-28 17:10:00|529.18|523.18|529.36|523.36|529.36|523.36|529.17|523.17|0
1627492210000|2021-07-28 17:10:10|529.4|523.4|529.67|523.67|529.69|523.69|529.4|523.4|0
1627492220000|2021-07-28 17:10:20|529.66|523.66|529.69|523.69|529.7|523.7|529.66|523.66|0
1627492230000|2021-07-28 17:10:30|529.67|523.67|529.57|523.57|529.67|523.67|529.57|523.57|0
1627492240000|2021-07-28 17:10:40|529.49|523.49|529.51|523.51|529.51|523.51|529.46|523.46|0
1627492250000|2021-07-28 17:10:50|529.5|523.5|529.44|523.44|529.51|523.51|529.44|523.44|0
1627492260000|2021-07-28 17:11:00|529.48|523.48|529.28|523.28|529.49|523.49|529.28|523.28|0
1627492270000|2021-07-28 17:11:10|529.27|523.27|529.24|523.24|529.27|523.27|529.24|523.24|0
1627492280000|2021-07-28 17:11:20|529.14|523.14|529.16|523.16|529.16|523.16|529.09|523.09|0
1627492290000|2021-07-28 17:11:30|528.92|522.92|528.89|522.89|528.96|522.96|528.86|522.86|0
1627492300000|2021-07-28 17:11:40|528.9|522.9|529.01|523.01|529.01|523.01|528.84|522.84|0
1627492310000|2021-07-28 17:11:50|529|523|529.02|523.02|529.02|523.02|528.96|522.96|0
1627492320000|2021-07-28 17:12:00|529.04|523.04|529.08|523.08|529.09|523.09|529.04|523.04|0
1627492330000|2021-07-28 17:12:10|528.98|522.98|529.03|523.03|529.08|523.08|528.98|522.98|0
1627492340000|2021-07-28 17:12:20|528.97|522.97|528.95|522.95|528.97|522.97|528.95|522.95|0
1627492350000|2021-07-28 17:12:30|528.92|522.92|528.83|522.83|528.94|522.94|528.83|522.83|0
1627492360000|2021-07-28 17:12:40|528.84|522.84|528.86|522.86|528.86|522.86|528.83|522.83|0
1627492370000|2021-07-28 17:12:50|528.84|522.84|528.82|522.82|528.85|522.85|528.8|522.8|0
1627492380000|2021-07-28 17:13:00|528.72|522.72|528.87|522.87|528.87|522.87|528.72|522.72|0
1627492390000|2021-07-28 17:13:10|528.89|522.89|528.88|522.88|528.89|522.89|528.88|522.88|0
1627492400000|2021-07-28 17:13:20|528.97|522.97|528.97|522.97|528.99|522.99|528.97|522.97|0
1627492420000|2021-07-28 17:13:40|528.92|522.92|528.88|522.88|528.92|522.92|528.81|522.81|0
1627492430000|2021-07-28 17:13:50|528.87|522.87|528.8|522.8|528.87|522.87|528.79|522.79|0
1627492440000|2021-07-28 17:14:00|528.85|522.85|528.83|522.83|528.86|522.86|528.83|522.83|0
1627492450000|2021-07-28 17:14:10|528.84|522.84|528.66|522.66|528.84|522.84|528.66|522.66|0
1627492460000|2021-07-28 17:14:20|528.68|522.68|528.63|522.63|528.68|522.68|528.58|522.58|0
1627492470000|2021-07-28 17:14:30|528.61|522.61|528.58|522.58|528.61|522.61|528.58|522.58|0
1627492480000|2021-07-28 17:14:40|528.55|522.55|528.56|522.56|528.61|522.61|528.55|522.55|0
1627492490000|2021-07-28 17:14:50|528.59|522.59|528.61|522.61|528.61|522.61|528.58|522.58|0
1627492500000|2021-07-28 17:15:00|528.54|522.54|528.54|522.54|528.54|522.54|528.54|522.54|0
1627492510000|2021-07-28 17:15:10|528.55|522.55|528.47|522.47|528.56|522.56|528.47|522.47|0
1627492520000|2021-07-28 17:15:20|528.44|522.44|528.23|522.23|528.44|522.44|528.23|522.23|0
1627492530000|2021-07-28 17:15:30|528.21|522.21|528.17|522.17|528.21|522.21|528.16|522.16|0
1627492540000|2021-07-28 17:15:40|528.16|522.16|528.13|522.13|528.16|522.16|528.1|522.1|0
1627492550000|2021-07-28 17:15:50|528.08|522.08|528.02|522.02|528.08|522.08|528.02|522.02|0
1627492560000|2021-07-28 17:16:00|527.98|521.98|527.94|521.94|527.99|521.99|527.87|521.87|0
1627492570000|2021-07-28 17:16:10|527.9|521.9|527.71|521.71|527.9|521.9|527.69|521.69|0
1627492580000|2021-07-28 17:16:20|527.66|521.66|527.69|521.69|527.69|521.69|527.66|521.66|0
1627492590000|2021-07-28 17:16:30|527.65|521.65|527.69|521.69|527.69|521.69|527.65|521.65|0
1627492600000|2021-07-28 17:16:40|527.7|521.7|527.83|521.83|527.88|521.88|527.7|521.7|0
1627492610000|2021-07-28 17:16:50|527.81|521.81|527.84|521.84|527.84|521.84|527.81|521.81|0
1627492620000|2021-07-28 17:17:00|527.83|521.83|527.74|521.74|527.83|521.83|527.74|521.74|0
1627492630000|2021-07-28 17:17:10|527.87|521.87|528.13|522.13|528.13|522.13|527.87|521.87|0
1627492640000|2021-07-28 17:17:20|528.18|522.18|528.17|522.17|528.18|522.18|528.17|522.17|0
1627492650000|2021-07-28 17:17:30|528.15|522.15|528.17|522.17|528.17|522.17|528.15|522.15|0
1627492660000|2021-07-28 17:17:40|528.16|522.16|528.16|522.16|528.16|522.16|528.16|522.16|0
1627492670000|2021-07-28 17:17:50|528.17|522.17|528.13|522.13|528.2|522.2|528.1|522.1|0
1627492680000|2021-07-28 17:18:00|528.1|522.1|528.1|522.1|528.12|522.12|528.1|522.1|0
1627492700000|2021-07-28 17:18:20|527.99|521.99|527.86|521.86|527.99|521.99|527.85|521.85|0
1627492710000|2021-07-28 17:18:30|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1627492720000|2021-07-28 17:18:40|527.81|521.81|527.62|521.62|527.81|521.81|527.62|521.62|0
1627492730000|2021-07-28 17:18:50|527.66|521.66|527.76|521.76|527.76|521.76|527.66|521.66|0
1627492740000|2021-07-28 17:19:00|527.75|521.75|527.6|521.6|527.75|521.75|527.6|521.6|0
1627492750000|2021-07-28 17:19:10|527.65|521.65|527.59|521.59|527.65|521.65|527.59|521.59|0
1627492760000|2021-07-28 17:19:20|527.58|521.58|527.71|521.71|527.71|521.71|527.54|521.54|0
1627492770000|2021-07-28 17:19:30|527.72|521.72|527.77|521.77|527.77|521.77|527.72|521.72|0
1627492780000|2021-07-28 17:19:40|527.76|521.76|527.76|521.76|527.76|521.76|527.76|521.76|0
1627492790000|2021-07-28 17:19:50|527.75|521.75|527.74|521.74|527.75|521.75|527.74|521.74|0
1627492800000|2021-07-28 17:20:00|527.72|521.72|527.61|521.61|527.73|521.73|527.61|521.61|0
1627492810000|2021-07-28 17:20:10|527.62|521.62|527.62|521.62|527.62|521.62|527.61|521.61|0
1627492820000|2021-07-28 17:20:20|527.63|521.63|527.69|521.69|527.69|521.69|527.61|521.61|0
1627492830000|2021-07-28 17:20:30|527.66|521.66|527.62|521.62|527.66|521.66|527.62|521.62|0
1627492840000|2021-07-28 17:20:40|527.63|521.63|527.72|521.72|527.72|521.72|527.61|521.61|0
1627492850000|2021-07-28 17:20:50|527.73|521.73|527.56|521.56|527.73|521.73|527.53|521.53|0
1627492860000|2021-07-28 17:21:00|527.57|521.57|527.61|521.61|527.61|521.61|527.56|521.56|0
1627492870000|2021-07-28 17:21:10|527.59|521.59|527.71|521.71|527.71|521.71|527.59|521.59|0
1627492880000|2021-07-28 17:21:20|527.72|521.72|527.7|521.7|527.78|521.78|527.7|521.7|0
1627492890000|2021-07-28 17:21:30|527.71|521.71|527.63|521.63|527.73|521.73|527.63|521.63|0
1627492900000|2021-07-28 17:21:40|527.57|521.57|527.44|521.44|527.57|521.57|527.44|521.44|0
1627492910000|2021-07-28 17:21:50|527.45|521.45|527.34|521.34|527.45|521.45|527.33|521.33|0
1627492920000|2021-07-28 17:22:00|527.33|521.33|527.19|521.19|527.33|521.33|527.19|521.19|0
1627492930000|2021-07-28 17:22:10|527.14|521.14|527.09|521.09|527.14|521.14|527.09|521.09|0
1627492940000|2021-07-28 17:22:20|527.03|521.03|526.96|520.96|527.03|521.03|526.96|520.96|0
1627492950000|2021-07-28 17:22:30|526.9|520.9|526.93|520.93|526.95|520.95|526.9|520.9|0
1627492960000|2021-07-28 17:22:40|526.98|520.98|527.03|521.03|527.03|521.03|526.98|520.98|0
1627492970000|2021-07-28 17:22:50|527.04|521.04|527.13|521.13|527.14|521.14|527.04|521.04|0
1627492980000|2021-07-28 17:23:00|527.12|521.12|527.14|521.14|527.16|521.16|527.11|521.11|0
1627492990000|2021-07-28 17:23:10|527.07|521.07|527.06|521.06|527.09|521.09|527.06|521.06|0
1627493000000|2021-07-28 17:23:20|527.07|521.07|526.9|520.9|527.07|521.07|526.9|520.9|0
1627493010000|2021-07-28 17:23:30|526.91|520.91|526.91|520.91|526.91|520.91|526.9|520.9|0
1627493020000|2021-07-28 17:23:40|526.81|520.81|526.8|520.8|526.81|520.81|526.77|520.77|0
1627493030000|2021-07-28 17:23:50|526.73|520.73|526.66|520.66|526.73|520.73|526.66|520.66|0
1627493040000|2021-07-28 17:24:00|526.67|520.67|526.78|520.78|526.78|520.78|526.67|520.67|0
1627493050000|2021-07-28 17:24:10|526.77|520.77|526.97|520.97|526.97|520.97|526.77|520.77|0
1627493060000|2021-07-28 17:24:20|527.03|521.03|526.98|520.98|527.03|521.03|526.98|520.98|0
1627493070000|2021-07-28 17:24:30|526.99|520.99|527.03|521.03|527.03|521.03|526.98|520.98|0
1627493090000|2021-07-28 17:24:50|526.98|520.98|527.03|521.03|527.03|521.03|526.98|520.98|0
1627493100000|2021-07-28 17:25:00|527.08|521.08|527.08|521.08|527.08|521.08|527.08|521.08|0
1627493110000|2021-07-28 17:25:10|527.07|521.07|527.07|521.07|527.07|521.07|527.07|521.07|0
1627493120000|2021-07-28 17:25:20|527.09|521.09|526.82|520.82|527.12|521.12|526.81|520.81|0
1627493130000|2021-07-28 17:25:30|526.81|520.81|526.86|520.86|526.86|520.86|526.76|520.76|0
1627493140000|2021-07-28 17:25:40|526.91|520.91|526.97|520.97|526.97|520.97|526.88|520.88|0
1627493150000|2021-07-28 17:25:50|526.98|520.98|526.96|520.96|526.98|520.98|526.92|520.92|0
1627493160000|2021-07-28 17:26:00|526.95|520.95|526.88|520.88|526.95|520.95|526.88|520.88|0
1627493170000|2021-07-28 17:26:10|526.95|520.95|526.99|520.99|526.99|520.99|526.94|520.94|0
1627493180000|2021-07-28 17:26:20|527.01|521.01|527.13|521.13|527.13|521.13|527|521|0
1627493190000|2021-07-28 17:26:30|527.14|521.14|527.22|521.22|527.22|521.22|527.14|521.14|0
1627493200000|2021-07-28 17:26:40|527.21|521.21|527.18|521.18|527.32|521.32|527.18|521.18|0
1627493210000|2021-07-28 17:26:50|527.08|521.08|527.02|521.02|527.08|521.08|527|521|0
1627493220000|2021-07-28 17:27:00|527.03|521.03|527.04|521.04|527.04|521.04|527.03|521.03|0
1627493230000|2021-07-28 17:27:10|527.05|521.05|527.2|521.2|527.21|521.21|527.05|521.05|0
1627493240000|2021-07-28 17:27:20|527.17|521.17|527.14|521.14|527.17|521.17|527.14|521.14|0
1627493250000|2021-07-28 17:27:30|527.23|521.23|527.16|521.16|527.23|521.23|527.16|521.16|0
1627493260000|2021-07-28 17:27:40|527.14|521.14|527.11|521.11|527.15|521.15|527.11|521.11|0
1627493270000|2021-07-28 17:27:50|527.1|521.1|527.04|521.04|527.13|521.13|527.04|521.04|0
1627493280000|2021-07-28 17:28:00|526.97|520.97|526.97|520.97|526.98|520.98|526.97|520.97|0
1627493290000|2021-07-28 17:28:10|526.95|520.95|526.95|520.95|526.95|520.95|526.95|520.95|0
1627493300000|2021-07-28 17:28:20|526.9|520.9|526.66|520.66|526.9|520.9|526.66|520.66|0
1627493310000|2021-07-28 17:28:30|526.65|520.65|526.58|520.58|526.65|520.65|526.58|520.58|0
1627493320000|2021-07-28 17:28:40|526.59|520.59|526.6|520.6|526.6|520.6|526.59|520.59|0
1627493330000|2021-07-28 17:28:50|526.59|520.59|526.81|520.81|526.81|520.81|526.59|520.59|0
1627493340000|2021-07-28 17:29:00|526.84|520.84|526.82|520.82|526.84|520.84|526.82|520.82|0
1627493350000|2021-07-28 17:29:10|526.81|520.81|526.8|520.8|526.82|520.82|526.79|520.79|0
1627493360000|2021-07-28 17:29:20|526.81|520.81|526.81|520.81|526.81|520.81|526.8|520.8|0
1627493370000|2021-07-28 17:29:30|526.77|520.77|526.8|520.8|526.8|520.8|526.77|520.77|0
1627493380000|2021-07-28 17:29:40|526.79|520.79|526.81|520.81|526.81|520.81|526.79|520.79|0
1627493390000|2021-07-28 17:29:50|526.82|520.82|526.75|520.75|526.82|520.82|526.75|520.75|0
1627493400000|2021-07-28 17:30:00|526.8|520.8|526.85|520.85|526.85|520.85|526.77|520.77|0
1627493410000|2021-07-28 17:30:10|526.86|520.86|526.83|520.83|526.86|520.86|526.83|520.83|0
1627493430000|2021-07-28 17:30:30|526.64|520.64|526.55|520.55|526.64|520.64|526.55|520.55|0
1627493440000|2021-07-28 17:30:40|526.54|520.54|526.5|520.5|526.54|520.54|526.5|520.5|0
1627493450000|2021-07-28 17:30:50|526.6|520.6|526.6|520.6|526.6|520.6|526.59|520.59|0
1627493460000|2021-07-28 17:31:00|526.52|520.52|526.52|520.52|526.57|520.57|526.52|520.52|0
1627493470000|2021-07-28 17:31:10|526.49|520.49|526.26|520.26|526.49|520.49|526.26|520.26|0
1627493480000|2021-07-28 17:31:20|526.22|520.22|526.16|520.16|526.22|520.22|526.15|520.15|0
1627493490000|2021-07-28 17:31:30|526.18|520.18|526.23|520.23|526.23|520.23|526.18|520.18|0
1627493500000|2021-07-28 17:31:40|526.2|520.2|525.96|519.96|526.26|520.26|525.96|519.96|0
1627493510000|2021-07-28 17:31:50|525.94|519.94|525.99|519.99|525.99|519.99|525.94|519.94|0
1627493520000|2021-07-28 17:32:00|525.98|519.98|525.94|519.94|525.98|519.98|525.94|519.94|0
1627493530000|2021-07-28 17:32:10|525.89|519.89|525.93|519.93|525.93|519.93|525.89|519.89|0
1627493540000|2021-07-28 17:32:20|525.92|519.92|526.06|520.06|526.06|520.06|525.92|519.92|0
1627493550000|2021-07-28 17:32:30|526.01|520.01|526.03|520.03|526.03|520.03|526.01|520.01|0
1627493560000|2021-07-28 17:32:40|526.04|520.04|526.04|520.04|526.04|520.04|526.04|520.04|0
1627493570000|2021-07-28 17:32:50|525.95|519.95|525.9|519.9|525.95|519.95|525.87|519.87|0
1627493580000|2021-07-28 17:33:00|526.04|520.04|526.04|520.04|526.04|520.04|526.04|520.04|0
1627493590000|2021-07-28 17:33:10|525.95|519.95|525.94|519.94|525.95|519.95|525.94|519.94|0
1627493600000|2021-07-28 17:33:20|525.99|519.99|525.89|519.89|525.99|519.99|525.89|519.89|0
1627493610000|2021-07-28 17:33:30|525.88|519.88|525.88|519.88|525.88|519.88|525.88|519.88|0
1627493620000|2021-07-28 17:33:40|525.82|519.82|525.82|519.82|525.82|519.82|525.82|519.82|0
1627493630000|2021-07-28 17:33:50|525.96|519.96|526.02|520.02|526.02|520.02|525.94|519.94|0
1627493640000|2021-07-28 17:34:00|526.03|520.03|526.15|520.15|526.2|520.2|526.03|520.03|0
1627493650000|2021-07-28 17:34:10|526.2|520.2|526.23|520.23|526.23|520.23|526.2|520.2|0
1627493660000|2021-07-28 17:34:20|526.21|520.21|526.23|520.23|526.23|520.23|526.21|520.21|0
1627493670000|2021-07-28 17:34:30|526.22|520.22|526.17|520.17|526.23|520.23|526.17|520.17|0
1627493680000|2021-07-28 17:34:40|526.18|520.18|526.16|520.16|526.18|520.18|526.16|520.16|0
1627493690000|2021-07-28 17:34:50|526.15|520.15|526.12|520.12|526.16|520.16|526.12|520.12|0
1627493700000|2021-07-28 17:35:00|526.07|520.07|526.09|520.09|526.11|520.11|526.06|520.06|0
1627493710000|2021-07-28 17:35:10|526.11|520.11|526.19|520.19|526.19|520.19|526.11|520.11|0
1627493720000|2021-07-28 17:35:20|526.21|520.21|526.46|520.46|526.46|520.46|526.18|520.18|0
1627493730000|2021-07-28 17:35:30|526.45|520.45|526.46|520.46|526.46|520.46|526.44|520.44|0
1627493740000|2021-07-28 17:35:40|526.41|520.41|526.41|520.41|526.41|520.41|526.41|520.41|0
1627493750000|2021-07-28 17:35:50|526.46|520.46|526.46|520.46|526.47|520.47|526.46|520.46|0
1627493760000|2021-07-28 17:36:00|526.5|520.5|526.34|520.34|526.5|520.5|526.34|520.34|0
1627493770000|2021-07-28 17:36:10|526.3|520.3|526.3|520.3|526.3|520.3|526.3|520.3|0
1627493780000|2021-07-28 17:36:20|526.24|520.24|526.21|520.21|526.24|520.24|526.21|520.21|0
1627493790000|2021-07-28 17:36:30|526.26|520.26|526.29|520.29|526.29|520.29|526.26|520.26|0
1627493800000|2021-07-28 17:36:40|526.26|520.26|526.28|520.28|526.28|520.28|526.26|520.26|0
1627493810000|2021-07-28 17:36:50|526.31|520.31|526.33|520.33|526.33|520.33|526.31|520.31|0
1627493820000|2021-07-28 17:37:00|526.31|520.31|526.24|520.24|526.31|520.31|526.24|520.24|0
1627493830000|2021-07-28 17:37:10|526.2|520.2|526.01|520.01|526.2|520.2|526.01|520.01|0
1627493840000|2021-07-28 17:37:20|525.98|519.98|525.99|519.99|525.99|519.99|525.98|519.98|0
1627493850000|2021-07-28 17:37:30|525.92|519.92|525.83|519.83|525.92|519.92|525.83|519.83|0
1627493860000|2021-07-28 17:37:40|525.82|519.82|525.88|519.88|525.88|519.88|525.82|519.82|0
1627493870000|2021-07-28 17:37:50|525.85|519.85|525.84|519.84|525.85|519.85|525.84|519.84|0
1627493880000|2021-07-28 17:38:00|525.64|519.64|525.61|519.61|525.64|519.64|525.61|519.61|0
1627493890000|2021-07-28 17:38:10|525.59|519.59|525.36|519.36|525.59|519.59|525.33|519.33|0
1627493900000|2021-07-28 17:38:20|525.39|519.39|525.39|519.39|525.41|519.41|525.39|519.39|0
1627493910000|2021-07-28 17:38:30|525.51|519.51|525.51|519.51|525.51|519.51|525.51|519.51|0
1627493920000|2021-07-28 17:38:40|525.44|519.44|525.24|519.24|525.44|519.44|525.24|519.24|0
1627493930000|2021-07-28 17:38:50|525.25|519.25|525.29|519.29|525.29|519.29|525.25|519.25|0
1627493940000|2021-07-28 17:39:00|525.28|519.28|525.24|519.24|525.28|519.28|525.22|519.22|0
1627493950000|2021-07-28 17:39:10|525.25|519.25|525.29|519.29|525.35|519.35|525.25|519.25|0
1627493960000|2021-07-28 17:39:20|525.3|519.3|525.28|519.28|525.3|519.3|525.28|519.28|0
1627493970000|2021-07-28 17:39:30|525.32|519.32|525.32|519.32|525.33|519.33|525.32|519.32|0
1627493980000|2021-07-28 17:39:40|525.33|519.33|525.36|519.36|525.36|519.36|525.33|519.33|0
1627493990000|2021-07-28 17:39:50|525.33|519.33|525.34|519.34|525.34|519.34|525.33|519.33|0
1627494000000|2021-07-28 17:40:00|525.33|519.33|525.21|519.21|525.33|519.33|525.19|519.19|0
1627494010000|2021-07-28 17:40:10|525.13|519.13|524.89|518.89|525.13|519.13|524.89|518.89|0
1627494020000|2021-07-28 17:40:20|524.88|518.88|524.8|518.8|524.88|518.88|524.76|518.76|0
1627494030000|2021-07-28 17:40:30|524.82|518.82|524.82|518.82|524.82|518.82|524.82|518.82|0
1627494040000|2021-07-28 17:40:40|524.81|518.81|524.5|518.5|524.82|518.82|524.5|518.5|0
1627494050000|2021-07-28 17:40:50|524.51|518.51|524.51|518.51|524.53|518.53|524.51|518.51|0
1627494060000|2021-07-28 17:41:00|524.41|518.41|524.36|518.36|524.41|518.41|524.32|518.32|0
1627494070000|2021-07-28 17:41:10|524.34|518.34|524.19|518.19|524.34|518.34|524.18|518.18|0
1627494080000|2021-07-28 17:41:20|524.23|518.23|524.31|518.31|524.31|518.31|524.23|518.23|0
1627494090000|2021-07-28 17:41:30|524.26|518.26|524.21|518.21|524.27|518.27|524.21|518.21|0
1627494100000|2021-07-28 17:41:40|524.22|518.22|524.19|518.19|524.22|518.22|524.12|518.12|0
1627494110000|2021-07-28 17:41:50|524.23|518.23|524.37|518.37|524.39|518.39|524.23|518.23|0
1627494120000|2021-07-28 17:42:00|524.39|518.39|524.39|518.39|524.39|518.39|524.39|518.39|0
1627494130000|2021-07-28 17:42:10|524.41|518.41|524.45|518.45|524.45|518.45|524.41|518.41|0
1627494140000|2021-07-28 17:42:20|524.42|518.42|524.47|518.47|524.47|518.47|524.42|518.42|0
1627494150000|2021-07-28 17:42:30|524.45|518.45|524.34|518.34|524.45|518.45|524.33|518.33|0
1627494160000|2021-07-28 17:42:40|524.33|518.33|524.37|518.37|524.38|518.38|524.33|518.33|0
1627494170000|2021-07-28 17:42:50|524.39|518.39|524.41|518.41|524.45|518.45|524.39|518.39|0
1627494180000|2021-07-28 17:43:00|524.46|518.46|524.46|518.46|524.46|518.46|524.45|518.45|0
1627494190000|2021-07-28 17:43:10|524.5|518.5|524.49|518.49|524.53|518.53|524.49|518.49|0
1627494200000|2021-07-28 17:43:20|524.48|518.48|524.41|518.41|524.48|518.48|524.41|518.41|0
1627494210000|2021-07-28 17:43:30|524.4|518.4|524.42|518.42|524.42|518.42|524.4|518.4|0
1627494220000|2021-07-28 17:43:40|524.41|518.41|524.42|518.42|524.42|518.42|524.39|518.39|0
1627494230000|2021-07-28 17:43:50|524.43|518.43|524.41|518.41|524.43|518.43|524.38|518.38|0
1627494240000|2021-07-28 17:44:00|524.39|518.39|524.25|518.25|524.41|518.41|524.25|518.25|0
1627494250000|2021-07-28 17:44:10|524.23|518.23|524.17|518.17|524.23|518.23|524.17|518.17|0
1627494260000|2021-07-28 17:44:20|524.2|518.2|524.15|518.15|524.2|518.2|524.15|518.15|0
1627494270000|2021-07-28 17:44:30|524.2|518.2|524.19|518.19|524.2|518.2|524.19|518.19|0
1627494280000|2021-07-28 17:44:40|524.2|518.2|524.19|518.19|524.2|518.2|524.19|518.19|0
1627494290000|2021-07-28 17:44:50|524.2|518.2|524.24|518.24|524.24|518.24|524.17|518.17|0
1627494300000|2021-07-28 17:45:00|524.27|518.27|524.24|518.24|524.27|518.27|524.23|518.23|0
1627494310000|2021-07-28 17:45:10|524.26|518.26|524.26|518.26|524.27|518.27|524.26|518.26|0
1627494320000|2021-07-28 17:45:20|524.31|518.31|524.33|518.33|524.35|518.35|524.31|518.31|0
1627494330000|2021-07-28 17:45:30|524.35|518.35|524.36|518.36|524.36|518.36|524.35|518.35|0
1627494340000|2021-07-28 17:45:40|524.37|518.37|524.37|518.37|524.37|518.37|524.37|518.37|0
1627494350000|2021-07-28 17:45:50|524.38|518.38|524.4|518.4|524.42|518.42|524.38|518.38|0
1627494360000|2021-07-28 17:46:00|524.47|518.47|524.44|518.44|524.47|518.47|524.43|518.43|0
1627494370000|2021-07-28 17:46:10|524.43|518.43|524.43|518.43|524.46|518.46|524.42|518.42|0
1627494380000|2021-07-28 17:46:20|524.42|518.42|524.34|518.34|524.43|518.43|524.34|518.34|0
1627494390000|2021-07-28 17:46:30|524.39|518.39|524.28|518.28|524.39|518.39|524.28|518.28|0
1627494400000|2021-07-28 17:46:40|524.22|518.22|524.18|518.18|524.24|518.24|524.18|518.18|0
1627494410000|2021-07-28 17:46:50|524.25|518.25|524.22|518.22|524.25|518.25|524.22|518.22|0
1627494420000|2021-07-28 17:47:00|524.24|518.24|524.16|518.16|524.24|518.24|524.16|518.16|0
1627494430000|2021-07-28 17:47:10|524.17|518.17|524.54|518.54|524.55|518.55|524.17|518.17|0
1627494440000|2021-07-28 17:47:20|524.51|518.51|524.62|518.62|524.62|518.62|524.51|518.51|0
1627494450000|2021-07-28 17:47:30|524.59|518.59|524.57|518.57|524.65|518.65|524.57|518.57|0
1627494460000|2021-07-28 17:47:40|524.47|518.47|524.48|518.48|524.48|518.48|524.47|518.47|0
1627494470000|2021-07-28 17:47:50|524.5|518.5|524.5|518.5|524.5|518.5|524.5|518.5|0
1627494480000|2021-07-28 17:48:00|524.51|518.51|524.55|518.55|524.55|518.55|524.5|518.5|0
1627494490000|2021-07-28 17:48:10|524.56|518.56|524.55|518.55|524.56|518.56|524.55|518.55|0
1627494500000|2021-07-28 17:48:20|524.48|518.48|524.47|518.47|524.48|518.48|524.47|518.47|0
1627494510000|2021-07-28 17:48:30|524.48|518.48|524.43|518.43|524.48|518.48|524.43|518.43|0
1627494520000|2021-07-28 17:48:40|524.41|518.41|524.42|518.42|524.42|518.42|524.4|518.4|0
1627494530000|2021-07-28 17:48:50|524.43|518.43|524.47|518.47|524.47|518.47|524.43|518.43|0
1627494540000|2021-07-28 17:49:00|524.48|518.48|524.48|518.48|524.48|518.48|524.48|518.48|0
1627494550000|2021-07-28 17:49:10|524.47|518.47|524.57|518.57|524.57|518.57|524.47|518.47|0
1627494560000|2021-07-28 17:49:20|524.58|518.58|524.52|518.52|524.58|518.58|524.52|518.52|0
1627494570000|2021-07-28 17:49:30|524.53|518.53|524.52|518.52|524.53|518.53|524.52|518.52|0
1627494580000|2021-07-28 17:49:40|524.57|518.57|524.57|518.57|524.57|518.57|524.57|518.57|0
1627494590000|2021-07-28 17:49:50|524.62|518.62|524.74|518.74|524.74|518.74|524.59|518.59|0
1627494600000|2021-07-28 17:50:00|524.79|518.79|525.11|519.11|525.11|519.11|524.79|518.79|0
1627494610000|2021-07-28 17:50:10|525.06|519.06|525.11|519.11|525.11|519.11|525.06|519.06|0
1627494620000|2021-07-28 17:50:20|525.06|519.06|524.98|518.98|525.06|519.06|524.98|518.98|0
1627494630000|2021-07-28 17:50:30|524.93|518.93|524.94|518.94|524.94|518.94|524.93|518.93|0
1627494640000|2021-07-28 17:50:40|524.98|518.98|524.99|518.99|524.99|518.99|524.98|518.98|0
1627494650000|2021-07-28 17:50:50|524.98|518.98|525.06|519.06|525.06|519.06|524.98|518.98|0
1627494660000|2021-07-28 17:51:00|525.01|519.01|524.88|518.88|525.01|519.01|524.88|518.88|0
1627494670000|2021-07-28 17:51:10|524.81|518.81|524.77|518.77|524.81|518.81|524.76|518.76|0
1627494680000|2021-07-28 17:51:20|524.72|518.72|524.78|518.78|524.78|518.78|524.72|518.72|0
1627494690000|2021-07-28 17:51:30|524.76|518.76|524.76|518.76|524.76|518.76|524.76|518.76|0
1627494700000|2021-07-28 17:51:40|524.74|518.74|524.65|518.65|524.75|518.75|524.65|518.65|0
1627494710000|2021-07-28 17:51:50|524.57|518.57|524.54|518.54|524.57|518.57|524.54|518.54|0
1627494720000|2021-07-28 17:52:00|524.57|518.57|524.57|518.57|524.57|518.57|524.57|518.57|0
1627494730000|2021-07-28 17:52:10|524.59|518.59|524.8|518.8|524.94|518.94|524.59|518.59|0
1627494740000|2021-07-28 17:52:20|524.82|518.82|524.82|518.82|524.82|518.82|524.82|518.82|0
1627494750000|2021-07-28 17:52:30|524.86|518.86|524.75|518.75|524.86|518.86|524.75|518.75|0
1627494760000|2021-07-28 17:52:40|524.7|518.7|524.56|518.56|524.7|518.7|524.56|518.56|0
1627494770000|2021-07-28 17:52:50|524.5|518.5|524.42|518.42|524.52|518.52|524.42|518.42|0
1627494780000|2021-07-28 17:53:00|524.46|518.46|524.52|518.52|524.62|518.62|524.42|518.42|0
1627494790000|2021-07-28 17:53:10|524.55|518.55|524.54|518.54|524.55|518.55|524.53|518.53|0
1627494810000|2021-07-28 17:53:30|524.55|518.55|524.5|518.5|524.55|518.55|524.47|518.47|0
1627494820000|2021-07-28 17:53:40|524.53|518.53|524.53|518.53|524.53|518.53|524.53|518.53|0
1627494830000|2021-07-28 17:53:50|524.48|518.48|524.48|518.48|524.48|518.48|524.47|518.47|0
1627494840000|2021-07-28 17:54:00|524.4|518.4|524.43|518.43|524.43|518.43|524.38|518.38|0
1627494850000|2021-07-28 17:54:10|524.38|518.38|524.42|518.42|524.42|518.42|524.37|518.37|0
1627494860000|2021-07-28 17:54:20|524.41|518.41|524.59|518.59|524.59|518.59|524.39|518.39|0
1627494870000|2021-07-28 17:54:30|524.61|518.61|524.61|518.61|524.61|518.61|524.61|518.61|0
1627494880000|2021-07-28 17:54:40|524.59|518.59|524.79|518.79|524.79|518.79|524.59|518.59|0
1627494890000|2021-07-28 17:54:50|524.67|518.67|524.67|518.67|524.67|518.67|524.67|518.67|0
1627494900000|2021-07-28 17:55:00|524.76|518.76|524.8|518.8|524.83|518.83|524.76|518.76|0
1627494910000|2021-07-28 17:55:10|524.76|518.76|524.75|518.75|524.8|518.8|524.75|518.75|0
1627494920000|2021-07-28 17:55:20|524.76|518.76|524.63|518.63|524.76|518.76|524.63|518.63|0
1627494930000|2021-07-28 17:55:30|524.54|518.54|524.54|518.54|524.55|518.55|524.54|518.54|0
1627494940000|2021-07-28 17:55:40|524.52|518.52|524.56|518.56|524.56|518.56|524.52|518.52|0
1627494950000|2021-07-28 17:55:50|524.51|518.51|524.51|518.51|524.51|518.51|524.51|518.51|0
1627494960000|2021-07-28 17:56:00|524.53|518.53|524.66|518.66|524.67|518.67|524.5|518.5|0
1627494970000|2021-07-28 17:56:10|524.62|518.62|524.46|518.46|524.62|518.62|524.46|518.46|0
1627494980000|2021-07-28 17:56:20|524.42|518.42|524.42|518.42|524.44|518.44|524.42|518.42|0
1627494990000|2021-07-28 17:56:30|524.4|518.4|524.4|518.4|524.4|518.4|524.4|518.4|0
1627495000000|2021-07-28 17:56:40|524.44|518.44|524.52|518.52|524.52|518.52|524.44|518.44|0
1627495010000|2021-07-28 17:56:50|524.53|518.53|524.5|518.5|524.56|518.56|524.5|518.5|0
1627495020000|2021-07-28 17:57:00|524.49|518.49|524.46|518.46|524.49|518.49|524.45|518.45|0
1627495030000|2021-07-28 17:57:10|524.47|518.47|524.38|518.38|524.48|518.48|524.38|518.38|0
1627495040000|2021-07-28 17:57:20|524.39|518.39|524.36|518.36|524.39|518.39|524.36|518.36|0
1627495050000|2021-07-28 17:57:30|524.35|518.35|524.35|518.35|524.36|518.36|524.35|518.35|0
1627495060000|2021-07-28 17:57:40|524.28|518.28|524.28|518.28|524.28|518.28|524.28|518.28|0
1627495070000|2021-07-28 17:57:50|524.29|518.29|524.21|518.21|524.29|518.29|524.21|518.21|0
1627495080000|2021-07-28 17:58:00|524.18|518.18|524.22|518.22|524.22|518.22|524.17|518.17|0
1627495090000|2021-07-28 17:58:10|524.23|518.23|524.22|518.22|524.23|518.23|524.22|518.22|0
1627495100000|2021-07-28 17:58:20|524.2|518.2|524.22|518.22|524.22|518.22|524.19|518.19|0
1627495110000|2021-07-28 17:58:30|524.28|518.28|524.65|518.65|524.65|518.65|524.28|518.28|0
1627495120000|2021-07-28 17:58:40|524.68|518.68|524.71|518.71|524.73|518.73|524.68|518.68|0
1627495130000|2021-07-28 17:58:50|524.73|518.73|524.61|518.61|524.73|518.73|524.61|518.61|0
1627495140000|2021-07-28 17:59:00|524.6|518.6|524.48|518.48|524.6|518.6|524.45|518.45|0
1627495160000|2021-07-28 17:59:20|524.47|518.47|524.56|518.56|524.6|518.6|524.47|518.47|0
1627495170000|2021-07-28 17:59:30|524.57|518.57|524.56|518.56|524.57|518.57|524.56|518.56|0
1627495180000|2021-07-28 17:59:40|524.57|518.57|524.67|518.67|524.67|518.67|524.57|518.57|0
1627495190000|2021-07-28 17:59:50|524.7|518.7|524.72|518.72|524.74|518.74|524.7|518.7|0
1627495200000|2021-07-28 18:00:00|524.68|518.68|524.23|518.23|524.68|518.68|524.23|518.23|0
1627495210000|2021-07-28 18:00:10|524.29|518.29|523.85|517.85|524.29|518.29|523.85|517.85|0
1627495220000|2021-07-28 18:00:20|523.91|517.91|523.89|517.89|524.07|518.07|523.87|517.87|0
1627495230000|2021-07-28 18:00:30|523.85|517.85|523.68|517.68|523.85|517.85|523.68|517.68|0
1627495240000|2021-07-28 18:00:40|523.82|517.82|523.76|517.76|523.96|517.96|523.71|517.71|0
1627495250000|2021-07-28 18:00:50|523.79|517.79|523.78|517.78|523.81|517.81|523.72|517.72|0
1627495260000|2021-07-28 18:01:00|523.79|517.79|523.88|517.88|523.88|517.88|523.73|517.73|0
1627495270000|2021-07-28 18:01:10|523.83|517.83|524.15|518.15|524.15|518.15|523.68|517.68|0
1627495280000|2021-07-28 18:01:20|524.17|518.17|524.31|518.31|524.31|518.31|524.1|518.1|0
1627495290000|2021-07-28 18:01:30|524.42|518.42|524.41|518.41|524.42|518.42|524.3|518.3|0
1627495300000|2021-07-28 18:01:40|524.43|518.43|524.37|518.37|524.47|518.47|524.37|518.37|0
1627495310000|2021-07-28 18:01:50|524.38|518.38|524.43|518.43|524.43|518.43|524.27|518.27|0
1627495320000|2021-07-28 18:02:00|524.41|518.41|525.2|519.2|525.2|519.2|524.41|518.41|0
1627495330000|2021-07-28 18:02:10|525.16|519.16|525.3|519.3|525.33|519.33|525.05|519.05|0
1627495340000|2021-07-28 18:02:20|525.33|519.33|525.25|519.25|525.35|519.35|525.25|519.25|0
1627495350000|2021-07-28 18:02:30|525.26|519.26|525.56|519.56|525.56|519.56|525.21|519.21|0
1627495360000|2021-07-28 18:02:40|525.6|519.6|525.77|519.77|525.79|519.79|525.6|519.6|0
1627495370000|2021-07-28 18:02:50|525.8|519.8|525.89|519.89|525.93|519.93|525.72|519.72|0
1627495380000|2021-07-28 18:03:00|525.93|519.93|525.91|519.91|525.99|519.99|525.89|519.89|0
1627495390000|2021-07-28 18:03:10|525.94|519.94|526.07|520.07|526.14|520.14|525.94|519.94|0
1627495400000|2021-07-28 18:03:20|526.1|520.1|526.09|520.09|526.18|520.18|526.09|520.09|0
1627495410000|2021-07-28 18:03:30|526.13|520.13|526.11|520.11|526.14|520.14|526.04|520.04|0
1627495420000|2021-07-28 18:03:40|526.05|520.05|525.99|519.99|526.07|520.07|525.92|519.92|0
1627495430000|2021-07-28 18:03:50|526.01|520.01|526.09|520.09|526.09|520.09|526.01|520.01|0
1627495440000|2021-07-28 18:04:00|526.1|520.1|526.21|520.21|526.23|520.23|526.1|520.1|0
1627495450000|2021-07-28 18:04:10|526.22|520.22|526.3|520.3|526.3|520.3|526.22|520.22|0
1627495460000|2021-07-28 18:04:20|526.35|520.35|526.28|520.28|526.35|520.35|526.27|520.27|0
1627495470000|2021-07-28 18:04:30|526.27|520.27|526.32|520.32|526.4|520.4|526.27|520.27|0
1627495480000|2021-07-28 18:04:40|526.34|520.34|526.41|520.41|526.43|520.43|526.3|520.3|0
1627495490000|2021-07-28 18:04:50|526.42|520.42|526.48|520.48|526.48|520.48|526.42|520.42|0
1627495500000|2021-07-28 18:05:00|526.47|520.47|526.36|520.36|526.57|520.57|526.36|520.36|0
1627495510000|2021-07-28 18:05:10|526.31|520.31|526.26|520.26|526.35|520.35|526.23|520.23|0
1627495520000|2021-07-28 18:05:20|526.27|520.27|526.26|520.26|526.27|520.27|526.2|520.2|0
1627495530000|2021-07-28 18:05:30|526.27|520.27|525.98|519.98|526.27|520.27|525.98|519.98|0
1627495540000|2021-07-28 18:05:40|525.95|519.95|525.8|519.8|525.95|519.95|525.79|519.79|0
1627495550000|2021-07-28 18:05:50|525.79|519.79|525.91|519.91|525.97|519.97|525.77|519.77|0
1627495560000|2021-07-28 18:06:00|525.97|519.97|526.08|520.08|526.08|520.08|525.93|519.93|0
1627495570000|2021-07-28 18:06:10|526.06|520.06|526.11|520.11|526.13|520.13|526.06|520.06|0
1627495580000|2021-07-28 18:06:20|526.02|520.02|526.05|520.05|526.07|520.07|526.02|520.02|0
1627495590000|2021-07-28 18:06:30|526.04|520.04|526.09|520.09|526.15|520.15|526.04|520.04|0
1627495600000|2021-07-28 18:06:40|526.11|520.11|526.04|520.04|526.17|520.17|526.01|520.01|0
1627495610000|2021-07-28 18:06:50|525.96|519.96|526|520|526.02|520.02|525.96|519.96|0
1627495620000|2021-07-28 18:07:00|526.01|520.01|525.92|519.92|526.04|520.04|525.92|519.92|0
1627495630000|2021-07-28 18:07:10|525.93|519.93|525.92|519.92|525.94|519.94|525.9|519.9|0
1627495640000|2021-07-28 18:07:20|525.95|519.95|525.73|519.73|526.06|520.06|525.73|519.73|0
1627495650000|2021-07-28 18:07:30|525.75|519.75|525.62|519.62|525.75|519.75|525.56|519.56|0
1627495660000|2021-07-28 18:07:40|525.59|519.59|525.46|519.46|525.59|519.59|525.46|519.46|0
1627495670000|2021-07-28 18:07:50|525.38|519.38|525.36|519.36|525.4|519.4|525.21|519.21|0
1627495680000|2021-07-28 18:08:00|525.37|519.37|525.56|519.56|525.56|519.56|525.37|519.37|0
1627495690000|2021-07-28 18:08:10|525.55|519.55|525.59|519.59|525.59|519.59|525.55|519.55|0
1627495700000|2021-07-28 18:08:20|525.58|519.58|525.62|519.62|525.64|519.64|525.55|519.55|0
1627495710000|2021-07-28 18:08:30|525.6|519.6|525.7|519.7|525.7|519.7|525.59|519.59|0
1627495720000|2021-07-28 18:08:40|525.71|519.71|525.71|519.71|525.75|519.75|525.64|519.64|0
1627495730000|2021-07-28 18:08:50|525.7|519.7|525.71|519.71|525.76|519.76|525.7|519.7|0
1627495740000|2021-07-28 18:09:00|525.73|519.73|525.7|519.7|525.73|519.73|525.67|519.67|0
1627495750000|2021-07-28 18:09:10|525.69|519.69|525.67|519.67|525.69|519.69|525.62|519.62|0
1627495760000|2021-07-28 18:09:20|525.76|519.76|525.76|519.76|525.78|519.78|525.76|519.76|0
1627495770000|2021-07-28 18:09:30|525.77|519.77|525.81|519.81|525.81|519.81|525.75|519.75|0
1627495780000|2021-07-28 18:09:40|525.79|519.79|525.85|519.85|525.85|519.85|525.79|519.79|0
1627495790000|2021-07-28 18:09:50|525.88|519.88|525.89|519.89|525.92|519.92|525.86|519.86|0
1627495800000|2021-07-28 18:10:00|525.88|519.88|525.9|519.9|525.92|519.92|525.85|519.85|0
1627495810000|2021-07-28 18:10:10|525.92|519.92|525.92|519.92|526.01|520.01|525.87|519.87|0
1627495820000|2021-07-28 18:10:20|525.93|519.93|525.95|519.95|525.95|519.95|525.9|519.9|0
1627495830000|2021-07-28 18:10:30|525.96|519.96|526.27|520.27|526.27|520.27|525.96|519.96|0
1627495840000|2021-07-28 18:10:40|526.25|520.25|526.33|520.33|526.33|520.33|526.25|520.25|0
1627495850000|2021-07-28 18:10:50|526.31|520.31|526.13|520.13|526.36|520.36|526.13|520.13|0
1627495860000|2021-07-28 18:11:00|526.12|520.12|526.06|520.06|526.12|520.12|526.06|520.06|0
1627495870000|2021-07-28 18:11:10|526.07|520.07|526.05|520.05|526.1|520.1|526.04|520.04|0
1627495880000|2021-07-28 18:11:20|526.1|520.1|526.19|520.19|526.19|520.19|526.1|520.1|0
1627495890000|2021-07-28 18:11:30|526.18|520.18|526.26|520.26|526.28|520.28|526.18|520.18|0
1627495900000|2021-07-28 18:11:40|526.29|520.29|526.25|520.25|526.29|520.29|526.23|520.23|0
1627495910000|2021-07-28 18:11:50|526.26|520.26|526.33|520.33|526.33|520.33|526.26|520.26|0
1627495920000|2021-07-28 18:12:00|526.28|520.28|526.39|520.39|526.39|520.39|526.28|520.28|0
1627495930000|2021-07-28 18:12:10|526.38|520.38|526.42|520.42|526.46|520.46|526.38|520.38|0
1627495940000|2021-07-28 18:12:20|526.65|520.65|526.59|520.59|526.67|520.67|526.58|520.58|0
1627495950000|2021-07-28 18:12:30|526.6|520.6|526.57|520.57|526.62|520.62|526.55|520.55|0
1627495960000|2021-07-28 18:12:40|526.58|520.58|526.54|520.54|526.58|520.58|526.5|520.5|0
1627495970000|2021-07-28 18:12:50|526.52|520.52|526.56|520.56|526.56|520.56|526.5|520.5|0
1627495980000|2021-07-28 18:13:00|526.58|520.58|526.52|520.52|526.65|520.65|526.52|520.52|0
1627495990000|2021-07-28 18:13:10|526.53|520.53|526.5|520.5|526.53|520.53|526.43|520.43|0
1627496000000|2021-07-28 18:13:20|526.51|520.51|526.43|520.43|526.51|520.51|526.43|520.43|0
1627496010000|2021-07-28 18:13:30|526.44|520.44|526.48|520.48|526.48|520.48|526.4|520.4|0
1627496020000|2021-07-28 18:13:40|526.49|520.49|526.4|520.4|526.51|520.51|526.4|520.4|0
1627496030000|2021-07-28 18:13:50|526.56|520.56|526.62|520.62|526.66|520.66|526.56|520.56|0
1627496040000|2021-07-28 18:14:00|526.57|520.57|526.5|520.5|526.57|520.57|526.44|520.44|0
1627496050000|2021-07-28 18:14:10|526.51|520.51|526.15|520.15|526.52|520.52|526.15|520.15|0
1627496060000|2021-07-28 18:14:20|526.12|520.12|526.29|520.29|526.3|520.3|526.08|520.08|0
1627496070000|2021-07-28 18:14:30|526.28|520.28|526.19|520.19|526.29|520.29|526.19|520.19|0
1627496080000|2021-07-28 18:14:40|526.21|520.21|526.15|520.15|526.27|520.27|526.15|520.15|0
1627496090000|2021-07-28 18:14:50|526.12|520.12|526.11|520.11|526.12|520.12|526.1|520.1|0
1627496100000|2021-07-28 18:15:00|526.14|520.14|526.24|520.24|526.27|520.27|526.14|520.14|0
1627496110000|2021-07-28 18:15:10|526.25|520.25|526.33|520.33|526.33|520.33|526.24|520.24|0
1627496120000|2021-07-28 18:15:20|526.32|520.32|526.43|520.43|526.47|520.47|526.31|520.31|0
1627496130000|2021-07-28 18:15:30|526.47|520.47|526.42|520.42|526.5|520.5|526.39|520.39|0
1627496140000|2021-07-28 18:15:40|526.43|520.43|526.67|520.67|526.68|520.68|526.39|520.39|0
1627496150000|2021-07-28 18:15:50|526.69|520.69|526.52|520.52|526.71|520.71|526.46|520.46|0
1627496160000|2021-07-28 18:16:00|526.58|520.58|526.57|520.57|526.58|520.58|526.49|520.49|0
1627496170000|2021-07-28 18:16:10|526.61|520.61|526.6|520.6|526.61|520.61|526.56|520.56|0
1627496180000|2021-07-28 18:16:20|526.56|520.56|526.4|520.4|526.56|520.56|526.4|520.4|0
1627496190000|2021-07-28 18:16:30|526.41|520.41|526.57|520.57|526.57|520.57|526.4|520.4|0
1627496200000|2021-07-28 18:16:40|526.55|520.55|526.42|520.42|526.55|520.55|526.42|520.42|0
1627496210000|2021-07-28 18:16:50|526.35|520.35|526.29|520.29|526.35|520.35|526.29|520.29|0
1627496220000|2021-07-28 18:17:00|526.27|520.27|526.25|520.25|526.29|520.29|526.25|520.25|0
1627496230000|2021-07-28 18:17:10|526.24|520.24|526.32|520.32|526.33|520.33|526.24|520.24|0
1627496240000|2021-07-28 18:17:20|526.19|520.19|526.18|520.18|526.24|520.24|526.14|520.14|0
1627496250000|2021-07-28 18:17:30|526.16|520.16|526.12|520.12|526.16|520.16|526.12|520.12|0
1627496260000|2021-07-28 18:17:40|526.14|520.14|526.14|520.14|526.19|520.19|526.14|520.14|0
1627496270000|2021-07-28 18:17:50|526.16|520.16|526.13|520.13|526.21|520.21|526.13|520.13|0
1627496280000|2021-07-28 18:18:00|526.14|520.14|526.12|520.12|526.15|520.15|526.04|520.04|0
1627496290000|2021-07-28 18:18:10|526.11|520.11|526.16|520.16|526.17|520.17|526.1|520.1|0
1627496300000|2021-07-28 18:18:20|526.2|520.2|526.28|520.28|526.34|520.34|526.2|520.2|0
1627496310000|2021-07-28 18:18:30|526.3|520.3|526.35|520.35|526.35|520.35|526.25|520.25|0
1627496320000|2021-07-28 18:18:40|526.36|520.36|526.35|520.35|526.43|520.43|526.34|520.34|0
1627496330000|2021-07-28 18:18:50|526.34|520.34|526.37|520.37|526.37|520.37|526.34|520.34|0
1627496340000|2021-07-28 18:19:00|526.35|520.35|526.49|520.49|526.49|520.49|526.35|520.35|0
1627496350000|2021-07-28 18:19:10|526.45|520.45|526.41|520.41|526.45|520.45|526.41|520.41|0
1627496360000|2021-07-28 18:19:20|526.38|520.38|526.19|520.19|526.38|520.38|526.18|520.18|0
1627496370000|2021-07-28 18:19:30|526.15|520.15|526.23|520.23|526.24|520.24|526.12|520.12|0
1627496380000|2021-07-28 18:19:40|526.22|520.22|526.35|520.35|526.35|520.35|526.22|520.22|0
1627496390000|2021-07-28 18:19:50|526.36|520.36|526.31|520.31|526.36|520.36|526.31|520.31|0
1627496400000|2021-07-28 18:20:00|526.32|520.32|526.44|520.44|526.47|520.47|526.31|520.31|0
1627496410000|2021-07-28 18:20:10|526.51|520.51|526.65|520.65|526.65|520.65|526.51|520.51|0
1627496420000|2021-07-28 18:20:20|526.64|520.64|526.72|520.72|526.76|520.76|526.63|520.63|0
1627496430000|2021-07-28 18:20:30|526.8|520.8|526.85|520.85|526.85|520.85|526.8|520.8|0
1627496440000|2021-07-28 18:20:40|526.84|520.84|526.63|520.63|526.84|520.84|526.63|520.63|0
1627496450000|2021-07-28 18:20:50|526.65|520.65|526.82|520.82|526.82|520.82|526.64|520.64|0
1627496460000|2021-07-28 18:21:00|526.83|520.83|526.78|520.78|526.91|520.91|526.66|520.66|0
1627496470000|2021-07-28 18:21:10|526.72|520.72|526.77|520.77|526.77|520.77|526.64|520.64|0
1627496480000|2021-07-28 18:21:20|526.76|520.76|526.75|520.75|526.78|520.78|526.74|520.74|0
1627496490000|2021-07-28 18:21:30|526.74|520.74|526.71|520.71|526.76|520.76|526.68|520.68|0
1627496500000|2021-07-28 18:21:40|526.69|520.69|526.63|520.63|526.69|520.69|526.63|520.63|0
1627496510000|2021-07-28 18:21:50|526.66|520.66|526.69|520.69|526.69|520.69|526.64|520.64|0
1627496520000|2021-07-28 18:22:00|526.78|520.78|526.85|520.85|526.86|520.86|526.78|520.78|0
1627496530000|2021-07-28 18:22:10|527.01|521.01|527.09|521.09|527.09|521.09|527.01|521.01|0
1627496540000|2021-07-28 18:22:20|527.08|521.08|526.94|520.94|527.08|521.08|526.94|520.94|0
1627496550000|2021-07-28 18:22:30|526.93|520.93|527.06|521.06|527.06|521.06|526.93|520.93|0
1627496560000|2021-07-28 18:22:40|527.05|521.05|527.02|521.02|527.09|521.09|527.02|521.02|0
1627496570000|2021-07-28 18:22:50|527.08|521.08|526.77|520.77|527.08|521.08|526.77|520.77|0
1627496580000|2021-07-28 18:23:00|526.82|520.82|526.85|520.85|526.89|520.89|526.79|520.79|0
1627496590000|2021-07-28 18:23:10|526.86|520.86|527.09|521.09|527.09|521.09|526.86|520.86|0
1627496600000|2021-07-28 18:23:20|527.08|521.08|527.04|521.04|527.08|521.08|527.04|521.04|0
1627496610000|2021-07-28 18:23:30|527.05|521.05|527.11|521.11|527.11|521.11|527.04|521.04|0
1627496620000|2021-07-28 18:23:40|527.07|521.07|527.11|521.11|527.12|521.12|527.03|521.03|0
1627496630000|2021-07-28 18:23:50|527.14|521.14|527.04|521.04|527.17|521.17|527.04|521.04|0
1627496640000|2021-07-28 18:24:00|527.07|521.07|527.03|521.03|527.08|521.08|527.03|521.03|0
1627496650000|2021-07-28 18:24:10|527.12|521.12|527.11|521.11|527.12|521.12|527.1|521.1|0
1627496660000|2021-07-28 18:24:20|527.16|521.16|527.19|521.19|527.21|521.21|527.16|521.16|0
1627496670000|2021-07-28 18:24:30|527.2|521.2|527.3|521.3|527.3|521.3|527.2|521.2|0
1627496680000|2021-07-28 18:24:40|527.29|521.29|527.34|521.34|527.34|521.34|527.27|521.27|0
1627496690000|2021-07-28 18:24:50|527.3|521.3|527.22|521.22|527.3|521.3|527.21|521.21|0
1627496700000|2021-07-28 18:25:00|527.21|521.21|527.29|521.29|527.29|521.29|527.21|521.21|0
1627496710000|2021-07-28 18:25:10|527.27|521.27|527.3|521.3|527.36|521.36|527.27|521.27|0
1627496720000|2021-07-28 18:25:20|527.31|521.31|527.14|521.14|527.38|521.38|527.12|521.12|0
1627496730000|2021-07-28 18:25:30|527.13|521.13|527.07|521.07|527.13|521.13|527.07|521.07|0
1627496740000|2021-07-28 18:25:40|527.04|521.04|527|521|527.11|521.11|527|521|0
1627496750000|2021-07-28 18:25:50|526.91|520.91|526.83|520.83|526.91|520.91|526.83|520.83|0
1627496760000|2021-07-28 18:26:00|526.82|520.82|526.71|520.71|526.82|520.82|526.7|520.7|0
1627496770000|2021-07-28 18:26:10|526.68|520.68|526.61|520.61|526.69|520.69|526.61|520.61|0
1627496780000|2021-07-28 18:26:20|526.59|520.59|526.63|520.63|526.66|520.66|526.59|520.59|0
1627496790000|2021-07-28 18:26:30|526.62|520.62|526.6|520.6|526.62|520.62|526.59|520.59|0
1627496800000|2021-07-28 18:26:40|526.61|520.61|526.61|520.61|526.64|520.64|526.57|520.57|0
1627496810000|2021-07-28 18:26:50|526.62|520.62|526.65|520.65|526.65|520.65|526.62|520.62|0
1627496820000|2021-07-28 18:27:00|526.63|520.63|526.5|520.5|526.67|520.67|526.5|520.5|0
1627496830000|2021-07-28 18:27:10|526.42|520.42|526.33|520.33|526.42|520.42|526.33|520.33|0
1627496840000|2021-07-28 18:27:20|526.14|520.14|526.22|520.22|526.24|520.24|526.14|520.14|0
1627496850000|2021-07-28 18:27:30|526.21|520.21|526.52|520.52|526.53|520.53|526.21|520.21|0
1627496860000|2021-07-28 18:27:40|526.53|520.53|526.59|520.59|526.59|520.59|526.52|520.52|0
1627496870000|2021-07-28 18:27:50|526.58|520.58|526.54|520.54|526.61|520.61|526.54|520.54|0
1627496880000|2021-07-28 18:28:00|526.53|520.53|526.72|520.72|526.72|520.72|526.53|520.53|0
1627496890000|2021-07-28 18:28:10|526.74|520.74|526.88|520.88|526.89|520.89|526.74|520.74|0
1627496900000|2021-07-28 18:28:20|526.89|520.89|526.9|520.9|526.92|520.92|526.83|520.83|0
1627496910000|2021-07-28 18:28:30|526.91|520.91|527.08|521.08|527.09|521.09|526.91|520.91|0
1627496920000|2021-07-28 18:28:40|527.05|521.05|527.06|521.06|527.06|521.06|527.04|521.04|0
1627496930000|2021-07-28 18:28:50|527.05|521.05|527.01|521.01|527.06|521.06|527.01|521.01|0
1627496940000|2021-07-28 18:29:00|527.1|521.1|527.05|521.05|527.12|521.12|527.04|521.04|0
1627496950000|2021-07-28 18:29:10|527.06|521.06|527.09|521.09|527.09|521.09|527.06|521.06|0
1627496960000|2021-07-28 18:29:20|527.08|521.08|527.09|521.09|527.1|521.1|527.08|521.08|0
1627496970000|2021-07-28 18:29:30|527.08|521.08|527.15|521.15|527.15|521.15|527.08|521.08|0
1627496980000|2021-07-28 18:29:40|527.18|521.18|527.13|521.13|527.18|521.18|527.12|521.12|0
1627496990000|2021-07-28 18:29:50|527.12|521.12|527.07|521.07|527.17|521.17|527.07|521.07|0
1627497000000|2021-07-28 18:30:00|527.06|521.06|527.13|521.13|527.13|521.13|527.02|521.02|0
1627497010000|2021-07-28 18:30:10|527.12|521.12|527.12|521.12|527.14|521.14|527.11|521.11|0
1627497020000|2021-07-28 18:30:20|527.09|521.09|527.2|521.2|527.2|521.2|527.05|521.05|0
1627497030000|2021-07-28 18:30:30|527.26|521.26|527.24|521.24|527.27|521.27|527.16|521.16|0
1627497040000|2021-07-28 18:30:40|527.23|521.23|527.35|521.35|527.35|521.35|527.23|521.23|0
1627497050000|2021-07-28 18:30:50|527.33|521.33|527.65|521.65|527.65|521.65|527.33|521.33|0
1627497060000|2021-07-28 18:31:00|527.66|521.66|527.98|521.98|528|522|527.66|521.66|0
1627497070000|2021-07-28 18:31:10|528|522|528.18|522.18|528.21|522.21|527.99|521.99|0
1627497080000|2021-07-28 18:31:20|528.17|522.17|528.09|522.09|528.18|522.18|528.02|522.02|0
1627497090000|2021-07-28 18:31:30|528.08|522.08|528.13|522.13|528.15|522.15|528.08|522.08|0
1627497100000|2021-07-28 18:31:40|528.17|522.17|528.06|522.06|528.17|522.17|528.06|522.06|0
1627497110000|2021-07-28 18:31:50|528.07|522.07|528.06|522.06|528.07|522.07|528.03|522.03|0
1627497120000|2021-07-28 18:32:00|528.08|522.08|528.14|522.14|528.14|522.14|527.97|521.97|0
1627497130000|2021-07-28 18:32:10|528.15|522.15|528.08|522.08|528.16|522.16|528.08|522.08|0
1627497140000|2021-07-28 18:32:20|528.04|522.04|527.93|521.93|528.07|522.07|527.87|521.87|0
1627497150000|2021-07-28 18:32:30|527.97|521.97|527.89|521.89|527.97|521.97|527.85|521.85|0
1627497160000|2021-07-28 18:32:40|527.86|521.86|528|522|528|522|527.85|521.85|0
1627497170000|2021-07-28 18:32:50|527.99|521.99|527.99|521.99|528.01|522.01|527.99|521.99|0
1627497180000|2021-07-28 18:33:00|527.97|521.97|527.83|521.83|528|522|527.83|521.83|0
1627497190000|2021-07-28 18:33:10|527.71|521.71|527.7|521.7|527.74|521.74|527.7|521.7|0
1627497200000|2021-07-28 18:33:20|527.77|521.77|527.68|521.68|527.78|521.78|527.68|521.68|0
1627497210000|2021-07-28 18:33:30|527.73|521.73|527.87|521.87|527.89|521.89|527.73|521.73|0
1627497220000|2021-07-28 18:33:40|527.86|521.86|527.88|521.88|527.91|521.91|527.86|521.86|0
1627497230000|2021-07-28 18:33:50|527.94|521.94|527.83|521.83|527.94|521.94|527.83|521.83|0
1627497240000|2021-07-28 18:34:00|527.84|521.84|527.91|521.91|527.92|521.92|527.84|521.84|0
1627497250000|2021-07-28 18:34:10|527.96|521.96|527.89|521.89|527.96|521.96|527.89|521.89|0
1627497260000|2021-07-28 18:34:20|527.91|521.91|528.09|522.09|528.09|522.09|527.9|521.9|0
1627497270000|2021-07-28 18:34:30|528.18|522.18|528.08|522.08|528.18|522.18|528.08|522.08|0
1627497280000|2021-07-28 18:34:40|528.09|522.09|528.11|522.11|528.14|522.14|528.09|522.09|0
1627497290000|2021-07-28 18:34:50|528.1|522.1|528.08|522.08|528.12|522.12|528.05|522.05|0
1627497300000|2021-07-28 18:35:00|528|522|527.8|521.8|528|522|527.8|521.8|0
1627497310000|2021-07-28 18:35:10|527.77|521.77|527.77|521.77|527.86|521.86|527.77|521.77|0
1627497320000|2021-07-28 18:35:20|527.75|521.75|527.42|521.42|527.75|521.75|527.42|521.42|0
1627497330000|2021-07-28 18:35:30|527.35|521.35|527.39|521.39|527.39|521.39|527.25|521.25|0
1627497340000|2021-07-28 18:35:40|527.41|521.41|527.5|521.5|527.53|521.53|527.41|521.41|0
1627497350000|2021-07-28 18:35:50|527.48|521.48|527.65|521.65|527.65|521.65|527.42|521.42|0
1627497360000|2021-07-28 18:36:00|527.71|521.71|527.82|521.82|527.86|521.86|527.71|521.71|0
1627497370000|2021-07-28 18:36:10|527.84|521.84|527.91|521.91|527.96|521.96|527.84|521.84|0
1627497380000|2021-07-28 18:36:20|527.92|521.92|528.06|522.06|528.06|522.06|527.9|521.9|0
1627497390000|2021-07-28 18:36:30|528.02|522.02|527.67|521.67|528.02|522.02|527.67|521.67|0
1627497400000|2021-07-28 18:36:40|527.71|521.71|527.68|521.68|527.75|521.75|527.6|521.6|0
1627497410000|2021-07-28 18:36:50|527.69|521.69|527.5|521.5|527.69|521.69|527.45|521.45|0
1627497420000|2021-07-28 18:37:00|527.54|521.54|527.68|521.68|527.69|521.69|527.54|521.54|0
1627497430000|2021-07-28 18:37:10|527.72|521.72|527.85|521.85|527.87|521.87|527.72|521.72|0
1627497440000|2021-07-28 18:37:20|527.81|521.81|527.95|521.95|527.95|521.95|527.79|521.79|0
1627497450000|2021-07-28 18:37:30|527.93|521.93|528.06|522.06|528.06|522.06|527.93|521.93|0
1627497460000|2021-07-28 18:37:40|528.01|522.01|528.11|522.11|528.13|522.13|528.01|522.01|0
1627497470000|2021-07-28 18:37:50|528.1|522.1|528.26|522.26|528.26|522.26|528.1|522.1|0
1627497480000|2021-07-28 18:38:00|528.23|522.23|528.3|522.3|528.32|522.32|528.22|522.22|0
1627497490000|2021-07-28 18:38:10|528.29|522.29|528.26|522.26|528.32|522.32|528.23|522.23|0
1627497500000|2021-07-28 18:38:20|528.29|522.29|528.36|522.36|528.36|522.36|528.24|522.24|0
1627497510000|2021-07-28 18:38:30|528.35|522.35|528.43|522.43|528.43|522.43|528.35|522.35|0
1627497520000|2021-07-28 18:38:40|528.42|522.42|528.51|522.51|528.51|522.51|528.39|522.39|0
1627497530000|2021-07-28 18:38:50|528.66|522.66|528.83|522.83|528.84|522.84|528.66|522.66|0
1627497540000|2021-07-28 18:39:00|528.82|522.82|528.77|522.77|528.82|522.82|528.67|522.67|0
1627497550000|2021-07-28 18:39:10|528.79|522.79|528.89|522.89|528.9|522.9|528.79|522.79|0
1627497560000|2021-07-28 18:39:20|528.91|522.91|528.91|522.91|528.91|522.91|528.82|522.82|0
1627497570000|2021-07-28 18:39:30|528.9|522.9|528.94|522.94|529.02|523.02|528.88|522.88|0
1627497580000|2021-07-28 18:39:40|528.95|522.95|529.13|523.13|529.13|523.13|528.95|522.95|0
1627497590000|2021-07-28 18:39:50|528.9|522.9|529.28|523.28|529.28|523.28|528.9|522.9|0
1627497600000|2021-07-28 18:40:00|529.24|523.24|529.43|523.43|529.43|523.43|529.19|523.19|0
1627497610000|2021-07-28 18:40:10|529.36|523.36|529.26|523.26|529.37|523.37|529.12|523.12|0
1627497620000|2021-07-28 18:40:20|529.37|523.37|529.4|523.4|529.5|523.5|529.37|523.37|0
1627497630000|2021-07-28 18:40:30|529.38|523.38|529.44|523.44|529.47|523.47|529.37|523.37|0
1627497640000|2021-07-28 18:40:40|529.51|523.51|529.32|523.32|529.51|523.51|529.32|523.32|0
1627497650000|2021-07-28 18:40:50|529.3|523.3|529.46|523.46|529.46|523.46|529.3|523.3|0
1627497660000|2021-07-28 18:41:00|529.47|523.47|529.53|523.53|529.54|523.54|529.47|523.47|0
1627497670000|2021-07-28 18:41:10|529.54|523.54|529.75|523.75|529.75|523.75|529.5|523.5|0
1627497680000|2021-07-28 18:41:20|529.76|523.76|529.6|523.6|529.76|523.76|529.6|523.6|0
1627497690000|2021-07-28 18:41:30|529.58|523.58|529.63|523.63|529.67|523.67|529.58|523.58|0
1627497700000|2021-07-28 18:41:40|529.61|523.61|529.66|523.66|529.66|523.66|529.59|523.59|0
1627497710000|2021-07-28 18:41:50|529.72|523.72|529.76|523.76|529.76|523.76|529.66|523.66|0
1627497720000|2021-07-28 18:42:00|529.62|523.62|529.7|523.7|529.7|523.7|529.59|523.59|0
1627497730000|2021-07-28 18:42:10|529.73|523.73|529.91|523.91|529.91|523.91|529.71|523.71|0
1627497740000|2021-07-28 18:42:20|529.9|523.9|529.83|523.83|529.93|523.93|529.83|523.83|0
1627497750000|2021-07-28 18:42:30|529.84|523.84|529.75|523.75|529.9|523.9|529.75|523.75|0
1627497760000|2021-07-28 18:42:40|529.79|523.79|529.7|523.7|529.79|523.79|529.7|523.7|0
1627497770000|2021-07-28 18:42:50|529.69|523.69|529.56|523.56|529.69|523.69|529.54|523.54|0
1627497780000|2021-07-28 18:43:00|529.54|523.54|529.79|523.79|529.79|523.79|529.54|523.54|0
1627497790000|2021-07-28 18:43:10|529.8|523.8|529.86|523.86|529.88|523.88|529.75|523.75|0
1627497800000|2021-07-28 18:43:20|529.88|523.88|529.98|523.98|530.01|524.01|529.88|523.88|0
1627497810000|2021-07-28 18:43:30|529.99|523.99|529.95|523.95|530.04|524.04|529.95|523.95|0
1627497820000|2021-07-28 18:43:40|529.93|523.93|530.02|524.02|530.03|524.03|529.93|523.93|0
1627497830000|2021-07-28 18:43:50|530|524|529.79|523.79|530.1|524.1|529.79|523.79|0
1627497840000|2021-07-28 18:44:00|529.9|523.9|529.99|523.99|529.99|523.99|529.9|523.9|0
1627497850000|2021-07-28 18:44:10|529.96|523.96|529.94|523.94|529.96|523.96|529.93|523.93|0
1627497860000|2021-07-28 18:44:20|529.93|523.93|529.78|523.78|529.95|523.95|529.78|523.78|0
1627497870000|2021-07-28 18:44:30|529.77|523.77|529.7|523.7|529.78|523.78|529.68|523.68|0
1627497880000|2021-07-28 18:44:40|529.72|523.72|529.72|523.72|529.72|523.72|529.68|523.68|0
1627497890000|2021-07-28 18:44:50|529.77|523.77|529.61|523.61|529.77|523.77|529.61|523.61|0
1627497900000|2021-07-28 18:45:00|529.58|523.58|529.72|523.72|529.74|523.74|529.55|523.55|0
1627497910000|2021-07-28 18:45:10|529.79|523.79|530.06|524.06|530.17|524.17|529.79|523.79|0
1627497920000|2021-07-28 18:45:20|530.08|524.08|530.03|524.03|530.09|524.09|529.95|523.95|0
1627497930000|2021-07-28 18:45:30|530.05|524.05|530.09|524.09|530.09|524.09|530.02|524.02|0
1627497940000|2021-07-28 18:45:40|530.1|524.1|530.08|524.08|530.12|524.12|530.05|524.05|0
1627497950000|2021-07-28 18:45:50|530.06|524.06|530.03|524.03|530.09|524.09|530.02|524.02|0
1627497960000|2021-07-28 18:46:00|530.02|524.02|530.15|524.15|530.15|524.15|530.02|524.02|0
1627497970000|2021-07-28 18:46:10|530.22|524.22|530.02|524.02|530.22|524.22|529.98|523.98|0
1627497980000|2021-07-28 18:46:20|530|524|529.92|523.92|530.04|524.04|529.92|523.92|0
1627497990000|2021-07-28 18:46:30|529.91|523.91|529.96|523.96|529.96|523.96|529.91|523.91|0
1627498000000|2021-07-28 18:46:40|529.97|523.97|530.16|524.16|530.16|524.16|529.94|523.94|0
1627498010000|2021-07-28 18:46:50|530.2|524.2|530.25|524.25|530.27|524.27|530.19|524.19|0
1627498020000|2021-07-28 18:47:00|530.26|524.26|530.25|524.25|530.29|524.29|530.25|524.25|0
1627498030000|2021-07-28 18:47:10|530.24|524.24|530.24|524.24|530.27|524.27|530.23|524.23|0
1627498040000|2021-07-28 18:47:20|530.22|524.22|530.27|524.27|530.29|524.29|530.22|524.22|0
1627498050000|2021-07-28 18:47:30|530.33|524.33|530.29|524.29|530.39|524.39|530.29|524.29|0
1627498060000|2021-07-28 18:47:40|530.26|524.26|530.25|524.25|530.27|524.27|530.24|524.24|0
1627498070000|2021-07-28 18:47:50|530.35|524.35|530.74|524.74|530.74|524.74|530.35|524.35|0
1627498080000|2021-07-28 18:48:00|530.73|524.73|530.73|524.73|530.74|524.74|530.72|524.72|0
1627498090000|2021-07-28 18:48:10|530.74|524.74|530.65|524.65|530.74|524.74|530.65|524.65|0
1627498100000|2021-07-28 18:48:20|530.7|524.7|530.8|524.8|530.8|524.8|530.7|524.7|0
1627498110000|2021-07-28 18:48:30|530.81|524.81|530.82|524.82|530.82|524.82|530.77|524.77|0
1627498120000|2021-07-28 18:48:40|530.81|524.81|530.74|524.74|530.84|524.84|530.74|524.74|0
1627498130000|2021-07-28 18:48:50|530.56|524.56|530.69|524.69|530.69|524.69|530.55|524.55|0
1627498140000|2021-07-28 18:49:00|530.67|524.67|530.7|524.7|530.7|524.7|530.67|524.67|0
1627498150000|2021-07-28 18:49:10|530.74|524.74|530.76|524.76|530.82|524.82|530.7|524.7|0
1627498160000|2021-07-28 18:49:20|530.77|524.77|530.49|524.49|530.77|524.77|530.49|524.49|0
1627498170000|2021-07-28 18:49:30|530.48|524.48|530.53|524.53|530.57|524.57|530.47|524.47|0
1627498180000|2021-07-28 18:49:40|530.52|524.52|530.64|524.64|530.64|524.64|530.52|524.52|0
1627498190000|2021-07-28 18:49:50|530.59|524.59|530.72|524.72|530.72|524.72|530.57|524.57|0
1627498200000|2021-07-28 18:50:00|530.74|524.74|530.77|524.77|530.77|524.77|530.74|524.74|0
1627498210000|2021-07-28 18:50:10|530.78|524.78|530.61|524.61|530.84|524.84|530.61|524.61|0
1627498220000|2021-07-28 18:50:20|530.6|524.6|531.44|525.44|531.44|525.44|530.6|524.6|0
1627498230000|2021-07-28 18:50:30|531.49|525.49|531.56|525.56|531.59|525.59|531.46|525.46|0
1627498240000|2021-07-28 18:50:40|531.6|525.6|531.53|525.53|531.62|525.62|531.49|525.49|0
1627498250000|2021-07-28 18:50:50|531.59|525.59|531.53|525.53|531.6|525.6|531.52|525.52|0
1627498260000|2021-07-28 18:51:00|531.64|525.64|531.8|525.8|531.8|525.8|531.64|525.64|0
1627498270000|2021-07-28 18:51:10|531.85|525.85|531.63|525.63|531.91|525.91|531.63|525.63|0
1627498280000|2021-07-28 18:51:20|531.64|525.64|531.45|525.45|531.65|525.65|531.45|525.45|0
1627498290000|2021-07-28 18:51:30|531.53|525.53|531.51|525.51|531.53|525.53|531.44|525.44|0
1627498300000|2021-07-28 18:51:40|531.5|525.5|531.52|525.52|531.58|525.58|531.49|525.49|0
1627498310000|2021-07-28 18:51:50|531.51|525.51|531.51|525.51|531.52|525.52|531.48|525.48|0
1627498320000|2021-07-28 18:52:00|531.56|525.56|531.61|525.61|531.63|525.63|531.56|525.56|0
1627498330000|2021-07-28 18:52:10|531.64|525.64|531.61|525.61|531.66|525.66|531.61|525.61|0
1627498340000|2021-07-28 18:52:20|531.58|525.58|531.61|525.61|531.62|525.62|531.58|525.58|0
1627498350000|2021-07-28 18:52:30|531.63|525.63|531.71|525.71|531.75|525.75|531.63|525.63|0
1627498360000|2021-07-28 18:52:40|531.7|525.7|531.5|525.5|531.72|525.72|531.48|525.48|0
1627498370000|2021-07-28 18:52:50|531.42|525.42|531.2|525.2|531.42|525.42|531.2|525.2|0
1627498380000|2021-07-28 18:53:00|531.18|525.18|530.84|524.84|531.18|525.18|530.84|524.84|0
1627498390000|2021-07-28 18:53:10|530.82|524.82|530.73|524.73|530.84|524.84|530.7|524.7|0
1627498400000|2021-07-28 18:53:20|530.68|524.68|530.61|524.61|530.68|524.68|530.59|524.59|0
1627498410000|2021-07-28 18:53:30|530.57|524.57|530.66|524.66|530.66|524.66|530.57|524.57|0
1627498420000|2021-07-28 18:53:40|530.68|524.68|530.75|524.75|530.75|524.75|530.68|524.68|0
1627498430000|2021-07-28 18:53:50|530.76|524.76|530.75|524.75|530.76|524.76|530.7|524.7|0
1627498440000|2021-07-28 18:54:00|530.73|524.73|530.89|524.89|530.89|524.89|530.73|524.73|0
1627498450000|2021-07-28 18:54:10|530.88|524.88|530.57|524.57|530.9|524.9|530.52|524.52|0
1627498460000|2021-07-28 18:54:20|530.56|524.56|530.56|524.56|530.58|524.58|530.5|524.5|0
1627498470000|2021-07-28 18:54:30|530.57|524.57|530.38|524.38|530.59|524.59|530.38|524.38|0
1627498480000|2021-07-28 18:54:40|530.43|524.43|530.33|524.33|530.46|524.46|530.32|524.32|0
1627498490000|2021-07-28 18:54:50|530.34|524.34|530.53|524.53|530.53|524.53|530.31|524.31|0
1627498500000|2021-07-28 18:55:00|530.54|524.54|530.32|524.32|530.55|524.55|530.3|524.3|0
1627498510000|2021-07-28 18:55:10|530.41|524.41|530.4|524.4|530.46|524.46|530.4|524.4|0
1627498520000|2021-07-28 18:55:20|530.41|524.41|530.55|524.55|530.57|524.57|530.37|524.37|0
1627498530000|2021-07-28 18:55:30|530.58|524.58|530.86|524.86|530.86|524.86|530.56|524.56|0
1627498540000|2021-07-28 18:55:40|530.84|524.84|530.83|524.83|530.84|524.84|530.83|524.83|0
1627498550000|2021-07-28 18:55:50|530.86|524.86|530.82|524.82|530.86|524.86|530.81|524.81|0
1627498560000|2021-07-28 18:56:00|530.77|524.77|530.62|524.62|530.77|524.77|530.61|524.61|0
1627498570000|2021-07-28 18:56:10|530.63|524.63|530.76|524.76|530.76|524.76|530.63|524.63|0
1627498580000|2021-07-28 18:56:20|530.81|524.81|531.02|525.02|531.03|525.03|530.81|524.81|0
1627498590000|2021-07-28 18:56:30|531.01|525.01|531.22|525.22|531.23|525.23|531.01|525.01|0
1627498600000|2021-07-28 18:56:40|531.33|525.33|531.29|525.29|531.33|525.33|531.27|525.27|0
1627498610000|2021-07-28 18:56:50|531.31|525.31|531.3|525.3|531.34|525.34|531.3|525.3|0
1627498620000|2021-07-28 18:57:00|531.42|525.42|531.42|525.42|531.46|525.46|531.42|525.42|0
1627498630000|2021-07-28 18:57:10|531.43|525.43|531.45|525.45|531.45|525.45|531.4|525.4|0
1627498640000|2021-07-28 18:57:20|531.46|525.46|531.59|525.59|531.59|525.59|531.46|525.46|0
1627498650000|2021-07-28 18:57:30|531.6|525.6|531.72|525.72|531.75|525.75|531.59|525.59|0
1627498660000|2021-07-28 18:57:40|531.69|525.69|531.57|525.57|531.69|525.69|531.57|525.57|0
1627498670000|2021-07-28 18:57:50|531.56|525.56|531.55|525.55|531.57|525.57|531.48|525.48|0
1627498680000|2021-07-28 18:58:00|531.54|525.54|531.43|525.43|531.57|525.57|531.43|525.43|0
1627498690000|2021-07-28 18:58:10|531.4|525.4|531.16|525.16|531.4|525.4|531.14|525.14|0
1627498700000|2021-07-28 18:58:20|531.18|525.18|531.09|525.09|531.18|525.18|531.09|525.09|0
1627498710000|2021-07-28 18:58:30|531.1|525.1|531.25|525.25|531.25|525.25|531.1|525.1|0
1627498720000|2021-07-28 18:58:40|531.24|525.24|531.08|525.08|531.25|525.25|531.08|525.08|0
1627498730000|2021-07-28 18:58:50|531.13|525.13|531.19|525.19|531.19|525.19|531.13|525.13|0
1627498740000|2021-07-28 18:59:00|531.2|525.2|531.17|525.17|531.2|525.2|531.17|525.17|0
1627498750000|2021-07-28 18:59:10|531.18|525.18|531.34|525.34|531.34|525.34|531.17|525.17|0
1627498760000|2021-07-28 18:59:20|531.35|525.35|531.31|525.31|531.35|525.35|531.28|525.28|0
1627498770000|2021-07-28 18:59:30|531.4|525.4|531.29|525.29|531.4|525.4|531.29|525.29|0
1627498780000|2021-07-28 18:59:40|531.22|525.22|531.34|525.34|531.38|525.38|531.17|525.17|0
1627498790000|2021-07-28 18:59:50|531.25|525.25|531.19|525.19|531.25|525.25|531.13|525.13|0
1627498800000|2021-07-28 19:00:00|531.18|525.18|531.34|525.34|531.43|525.43|531.18|525.18|0
1627498810000|2021-07-28 19:00:10|531.37|525.37|531.45|525.45|531.45|525.45|531.37|525.37|0
1627498820000|2021-07-28 19:00:20|531.44|525.44|531.8|525.8|531.8|525.8|531.43|525.43|0
1627498830000|2021-07-28 19:00:30|531.82|525.82|531.77|525.77|531.86|525.86|531.77|525.77|0
1627498840000|2021-07-28 19:00:40|531.83|525.83|531.84|525.84|531.84|525.84|531.78|525.78|0
1627498850000|2021-07-28 19:00:50|531.79|525.79|531.72|525.72|531.79|525.79|531.72|525.72|0
1627498860000|2021-07-28 19:01:00|531.71|525.71|531.6|525.6|531.71|525.71|531.59|525.59|0
1627498870000|2021-07-28 19:01:10|531.61|525.61|531.62|525.62|531.7|525.7|531.61|525.61|0
1627498880000|2021-07-28 19:01:20|531.63|525.63|531.75|525.75|531.75|525.75|531.63|525.63|0
1627498890000|2021-07-28 19:01:30|531.73|525.73|531.68|525.68|531.75|525.75|531.68|525.68|0
1627498900000|2021-07-28 19:01:40|531.69|525.69|531.68|525.68|531.69|525.69|531.67|525.67|0
1627498910000|2021-07-28 19:01:50|531.65|525.65|531.43|525.43|531.65|525.65|531.43|525.43|0
1627498920000|2021-07-28 19:02:00|531.45|525.45|531.71|525.71|531.71|525.71|531.45|525.45|0
1627498930000|2021-07-28 19:02:10|531.72|525.72|531.66|525.66|531.83|525.83|531.66|525.66|0
1627498940000|2021-07-28 19:02:20|531.69|525.69|531.74|525.74|531.75|525.75|531.69|525.69|0
1627498950000|2021-07-28 19:02:30|531.71|525.71|531.7|525.7|531.72|525.72|531.63|525.63|0
1627498960000|2021-07-28 19:02:40|531.71|525.71|531.76|525.76|531.76|525.76|531.71|525.71|0
1627498970000|2021-07-28 19:02:50|531.69|525.69|531.6|525.6|531.72|525.72|531.58|525.58|0
1627498980000|2021-07-28 19:03:00|531.59|525.59|531.57|525.57|531.72|525.72|531.57|525.57|0
1627498990000|2021-07-28 19:03:10|531.59|525.59|531.65|525.65|531.65|525.65|531.57|525.57|0
1627499000000|2021-07-28 19:03:20|531.66|525.66|531.61|525.61|531.66|525.66|531.59|525.59|0
1627499010000|2021-07-28 19:03:30|531.6|525.6|531.36|525.36|531.6|525.6|531.36|525.36|0
1627499020000|2021-07-28 19:03:40|531.33|525.33|531.24|525.24|531.34|525.34|531.24|525.24|0
1627499030000|2021-07-28 19:03:50|531.28|525.28|531.59|525.59|531.59|525.59|531.28|525.28|0
1627499040000|2021-07-28 19:04:00|531.74|525.74|531.71|525.71|531.76|525.76|531.7|525.7|0
1627499050000|2021-07-28 19:04:10|531.72|525.72|531.69|525.69|531.74|525.74|531.59|525.59|0
1627499060000|2021-07-28 19:04:20|531.7|525.7|531.67|525.67|531.74|525.74|531.67|525.67|0
1627499070000|2021-07-28 19:04:30|531.71|525.71|531.78|525.78|531.78|525.78|531.7|525.7|0
1627499080000|2021-07-28 19:04:40|531.83|525.83|531.78|525.78|531.83|525.83|531.73|525.73|0
1627499090000|2021-07-28 19:04:50|531.79|525.79|531.88|525.88|531.88|525.88|531.78|525.78|0
1627499100000|2021-07-28 19:05:00|531.89|525.89|531.89|525.89|531.98|525.98|531.86|525.86|0
1627499110000|2021-07-28 19:05:10|531.9|525.9|532.1|526.1|532.1|526.1|531.9|525.9|0
1627499120000|2021-07-28 19:05:20|532.09|526.09|531.89|525.89|532.09|526.09|531.89|525.89|0
1627499130000|2021-07-28 19:05:30|531.87|525.87|531.92|525.92|532.02|526.02|531.87|525.87|0
1627499140000|2021-07-28 19:05:40|531.91|525.91|531.94|525.94|531.96|525.96|531.9|525.9|0
1627499150000|2021-07-28 19:05:50|531.91|525.91|531.93|525.93|532.04|526.04|531.91|525.91|0
1627499160000|2021-07-28 19:06:00|531.91|525.91|531.69|525.69|531.92|525.92|531.68|525.68|0
1627499170000|2021-07-28 19:06:10|531.7|525.7|531.6|525.6|531.7|525.7|531.6|525.6|0
1627499180000|2021-07-28 19:06:20|531.61|525.61|531.5|525.5|531.61|525.61|531.49|525.49|0
1627499190000|2021-07-28 19:06:30|531.51|525.51|531.27|525.27|531.51|525.51|531.26|525.26|0
1627499200000|2021-07-28 19:06:40|531.25|525.25|531.26|525.26|531.3|525.3|531.25|525.25|0
1627499210000|2021-07-28 19:06:50|531.36|525.36|531.29|525.29|531.51|525.51|531.29|525.29|0
1627499220000|2021-07-28 19:07:00|531.3|525.3|531.53|525.53|531.53|525.53|531.3|525.3|0
1627499230000|2021-07-28 19:07:10|531.44|525.44|531.34|525.34|531.44|525.44|531.34|525.34|0
1627499240000|2021-07-28 19:07:20|531.33|525.33|531.26|525.26|531.33|525.33|531.26|525.26|0
1627499250000|2021-07-28 19:07:30|531.25|525.25|531.14|525.14|531.26|525.26|531.14|525.14|0
1627499260000|2021-07-28 19:07:40|531.17|525.17|531.13|525.13|531.19|525.19|531.12|525.12|0
1627499270000|2021-07-28 19:07:50|531.14|525.14|531.12|525.12|531.14|525.14|531.1|525.1|0
1627499280000|2021-07-28 19:08:00|531.11|525.11|531.16|525.16|531.16|525.16|531.1|525.1|0
1627499290000|2021-07-28 19:08:10|531.24|525.24|531.21|525.21|531.27|525.27|531.21|525.21|0
1627499300000|2021-07-28 19:08:20|531.16|525.16|531.06|525.06|531.17|525.17|531.06|525.06|0
1627499310000|2021-07-28 19:08:30|530.93|524.93|530.96|524.96|530.97|524.97|530.85|524.85|0
1627499320000|2021-07-28 19:08:40|530.98|524.98|530.95|524.95|530.98|524.98|530.95|524.95|0
1627499330000|2021-07-28 19:08:50|530.96|524.96|530.92|524.92|530.98|524.98|530.92|524.92|0
1627499340000|2021-07-28 19:09:00|530.93|524.93|530.58|524.58|530.95|524.95|530.58|524.58|0
1627499350000|2021-07-28 19:09:10|530.59|524.59|530.41|524.41|530.62|524.62|530.41|524.41|0
1627499360000|2021-07-28 19:09:20|530.42|524.42|530.24|524.24|530.42|524.42|530.14|524.14|0
1627499370000|2021-07-28 19:09:30|530.07|524.07|530.16|524.16|530.16|524.16|530.06|524.06|0
1627499380000|2021-07-28 19:09:40|530.04|524.04|530|524|530.07|524.07|530|524|0
1627499390000|2021-07-28 19:09:50|530.02|524.02|530.01|524.01|530.02|524.02|529.97|523.97|0
1627499400000|2021-07-28 19:10:00|530.05|524.05|529.95|523.95|530.07|524.07|529.87|523.87|0
1627499410000|2021-07-28 19:10:10|529.92|523.92|529.92|523.92|529.92|523.92|529.87|523.87|0
1627499420000|2021-07-28 19:10:20|530|524|530.12|524.12|530.13|524.13|530|524|0
1627499430000|2021-07-28 19:10:30|530.13|524.13|530.06|524.06|530.13|524.13|530.06|524.06|0
1627499440000|2021-07-28 19:10:40|530.05|524.05|530.27|524.27|530.27|524.27|530.04|524.04|0
1627499450000|2021-07-28 19:10:50|530.26|524.26|530.25|524.25|530.26|524.26|530.2|524.2|0
1627499460000|2021-07-28 19:11:00|530.24|524.24|530.24|524.24|530.24|524.24|530.23|524.23|0
1627499470000|2021-07-28 19:11:10|530.18|524.18|529.86|523.86|530.18|524.18|529.86|523.86|0
1627499480000|2021-07-28 19:11:20|529.88|523.88|529.83|523.83|529.88|523.88|529.83|523.83|0
1627499490000|2021-07-28 19:11:30|529.82|523.82|529.76|523.76|529.83|523.83|529.66|523.66|0
1627499500000|2021-07-28 19:11:40|529.75|523.75|529.82|523.82|529.82|523.82|529.75|523.75|0
1627499510000|2021-07-28 19:11:50|529.96|523.96|529.8|523.8|529.96|523.96|529.8|523.8|0
1627499520000|2021-07-28 19:12:00|529.81|523.81|529.91|523.91|529.91|523.91|529.81|523.81|0
1627499530000|2021-07-28 19:12:10|529.84|523.84|529.66|523.66|529.84|523.84|529.66|523.66|0
1627499540000|2021-07-28 19:12:20|529.64|523.64|529.62|523.62|529.69|523.69|529.55|523.55|0
1627499550000|2021-07-28 19:12:30|529.6|523.6|529.64|523.64|529.69|523.69|529.6|523.6|0
1627499560000|2021-07-28 19:12:40|529.63|523.63|529.41|523.41|529.63|523.63|529.33|523.33|0
1627499570000|2021-07-28 19:12:50|529.42|523.42|529.39|523.39|529.42|523.42|529.36|523.36|0
1627499580000|2021-07-28 19:13:00|529.41|523.41|529.62|523.62|529.66|523.66|529.41|523.41|0
1627499590000|2021-07-28 19:13:10|529.63|523.63|529.59|523.59|529.63|523.63|529.59|523.59|0
1627499600000|2021-07-28 19:13:20|529.58|523.58|529.42|523.42|529.58|523.58|529.42|523.42|0
1627499610000|2021-07-28 19:13:30|529.31|523.31|529.31|523.31|529.39|523.39|529.31|523.31|0
1627499620000|2021-07-28 19:13:40|529.26|523.26|529.31|523.31|529.31|523.31|529.26|523.26|0
1627499630000|2021-07-28 19:13:50|529.3|523.3|529.22|523.22|529.3|523.3|529.22|523.22|0
1627499640000|2021-07-28 19:14:00|529.29|523.29|529.45|523.45|529.47|523.47|529.29|523.29|0
1627499650000|2021-07-28 19:14:10|529.44|523.44|529.58|523.58|529.59|523.59|529.44|523.44|0
1627499660000|2021-07-28 19:14:20|529.59|523.59|529.49|523.49|529.59|523.59|529.49|523.49|0
1627499670000|2021-07-28 19:14:30|529.35|523.35|529.29|523.29|529.36|523.36|529.29|523.29|0
1627499680000|2021-07-28 19:14:40|529.28|523.28|529.26|523.26|529.29|523.29|529.21|523.21|0
1627499690000|2021-07-28 19:14:50|529.3|523.3|529.37|523.37|529.37|523.37|529.29|523.29|0
1627499700000|2021-07-28 19:15:00|529.42|523.42|529.65|523.65|529.65|523.65|529.41|523.41|0
1627499710000|2021-07-28 19:15:10|529.66|523.66|529.66|523.66|529.68|523.68|529.65|523.65|0
1627499720000|2021-07-28 19:15:20|529.72|523.72|529.67|523.67|529.78|523.78|529.67|523.67|0
1627499730000|2021-07-28 19:15:30|529.68|523.68|529.83|523.83|529.83|523.83|529.68|523.68|0
1627499740000|2021-07-28 19:15:40|529.84|523.84|529.82|523.82|529.86|523.86|529.76|523.76|0
1627499750000|2021-07-28 19:15:50|529.77|523.77|529.81|523.81|529.83|523.83|529.77|523.77|0
1627499760000|2021-07-28 19:16:00|529.82|523.82|529.83|523.83|529.88|523.88|529.81|523.81|0
1627499770000|2021-07-28 19:16:10|529.81|523.81|529.8|523.8|529.81|523.81|529.8|523.8|0
1627499780000|2021-07-28 19:16:20|529.76|523.76|529.83|523.83|529.85|523.85|529.76|523.76|0
1627499790000|2021-07-28 19:16:30|529.87|523.87|529.89|523.89|529.9|523.9|529.8|523.8|0
1627499800000|2021-07-28 19:16:40|529.88|523.88|530.01|524.01|530.02|524.02|529.87|523.87|0
1627499810000|2021-07-28 19:16:50|530.02|524.02|530.07|524.07|530.08|524.08|530.02|524.02|0
1627499820000|2021-07-28 19:17:00|530.08|524.08|530.07|524.07|530.08|524.08|530.01|524.01|0
1627499830000|2021-07-28 19:17:10|530.08|524.08|530.13|524.13|530.14|524.14|530.08|524.08|0
1627499840000|2021-07-28 19:17:20|530.14|524.14|530.29|524.29|530.29|524.29|530.14|524.14|0
1627499850000|2021-07-28 19:17:30|530.23|524.23|530.26|524.26|530.26|524.26|530.21|524.21|0
1627499860000|2021-07-28 19:17:40|530.24|524.24|529.67|523.67|530.24|524.24|529.67|523.67|0
1627499870000|2021-07-28 19:17:50|529.66|523.66|529.6|523.6|529.66|523.66|529.59|523.59|0
1627499880000|2021-07-28 19:18:00|529.62|523.62|529.62|523.62|529.65|523.65|529.6|523.6|0
1627499890000|2021-07-28 19:18:10|529.6|523.6|529.39|523.39|529.61|523.61|529.38|523.38|0
1627499900000|2021-07-28 19:18:20|529.38|523.38|529.28|523.28|529.38|523.38|529.19|523.19|0
1627499910000|2021-07-28 19:18:30|529.13|523.13|529.07|523.07|529.13|523.13|529.07|523.07|0
1627499920000|2021-07-28 19:18:40|529.08|523.08|529.15|523.15|529.15|523.15|529.02|523.02|0
1627499930000|2021-07-28 19:18:50|529.22|523.22|529.33|523.33|529.33|523.33|529.19|523.19|0
1627499940000|2021-07-28 19:19:00|529.34|523.34|529.34|523.34|529.34|523.34|529.34|523.34|0
1627499950000|2021-07-28 19:19:10|529.32|523.32|529.54|523.54|529.54|523.54|529.29|523.29|0
1627499960000|2021-07-28 19:19:20|529.53|523.53|529.45|523.45|529.53|523.53|529.45|523.45|0
1627499970000|2021-07-28 19:19:30|529.5|523.5|529.53|523.53|529.54|523.54|529.5|523.5|0
1627499980000|2021-07-28 19:19:40|529.51|523.51|529.49|523.49|529.53|523.53|529.49|523.49|0
1627499990000|2021-07-28 19:19:50|529.54|523.54|529.54|523.54|529.55|523.55|529.51|523.51|0
1627500000000|2021-07-28 19:20:00|529.53|523.53|529.48|523.48|529.53|523.53|529.48|523.48|0
1627500010000|2021-07-28 19:20:10|529.46|523.46|529.43|523.43|529.46|523.46|529.43|523.43|0
1627500020000|2021-07-28 19:20:20|529.41|523.41|529.41|523.41|529.42|523.42|529.41|523.41|0
1627500030000|2021-07-28 19:20:30|529.4|523.4|529.65|523.65|529.65|523.65|529.4|523.4|0
1627500040000|2021-07-28 19:20:40|529.66|523.66|529.72|523.72|529.72|523.72|529.66|523.66|0
1627500050000|2021-07-28 19:20:50|529.73|523.73|530.1|524.1|530.1|524.1|529.73|523.73|0
1627500060000|2021-07-28 19:21:00|530.13|524.13|530.45|524.45|530.45|524.45|530.13|524.13|0
1627500070000|2021-07-28 19:21:10|530.47|524.47|530.4|524.4|530.49|524.49|530.4|524.4|0
1627500080000|2021-07-28 19:21:20|530.39|524.39|530.36|524.36|530.4|524.4|530.36|524.36|0
1627500090000|2021-07-28 19:21:30|530.37|524.37|530.17|524.17|530.37|524.37|530.16|524.16|0
1627500100000|2021-07-28 19:21:40|530.13|524.13|529.89|523.89|530.13|524.13|529.89|523.89|0
1627500110000|2021-07-28 19:21:50|529.88|523.88|530.11|524.11|530.15|524.15|529.88|523.88|0
1627500120000|2021-07-28 19:22:00|530.12|524.12|530.03|524.03|530.12|524.12|530.02|524.02|0
1627500130000|2021-07-28 19:22:10|529.97|523.97|529.92|523.92|529.97|523.97|529.9|523.9|0
1627500140000|2021-07-28 19:22:20|529.82|523.82|530.01|524.01|530.02|524.02|529.82|523.82|0
1627500150000|2021-07-28 19:22:30|530.04|524.04|530.02|524.02|530.05|524.05|530.02|524.02|0
1627500160000|2021-07-28 19:22:40|529.97|523.97|529.97|523.97|529.98|523.98|529.96|523.96|0
1627500180000|2021-07-28 19:23:00|529.95|523.95|529.96|523.96|529.96|523.96|529.94|523.94|0
1627500190000|2021-07-28 19:23:10|529.97|523.97|530.02|524.02|530.02|524.02|529.96|523.96|0
1627500200000|2021-07-28 19:23:20|530.03|524.03|529.93|523.93|530.03|524.03|529.93|523.93|0
1627500210000|2021-07-28 19:23:30|529.88|523.88|529.45|523.45|529.88|523.88|529.45|523.45|0
1627500220000|2021-07-28 19:23:40|529.44|523.44|529.29|523.29|529.45|523.45|529.29|523.29|0
1627500230000|2021-07-28 19:23:50|529.25|523.25|529.29|523.29|529.3|523.3|529.25|523.25|0
1627500240000|2021-07-28 19:24:00|529.27|523.27|529.27|523.27|529.27|523.27|529.27|523.27|0
1627500250000|2021-07-28 19:24:10|529.31|523.31|529.4|523.4|529.4|523.4|529.3|523.3|0
1627500260000|2021-07-28 19:24:20|529.35|523.35|529.27|523.27|529.35|523.35|529.25|523.25|0
1627500270000|2021-07-28 19:24:30|529.26|523.26|529.2|523.2|529.34|523.34|529.18|523.18|0
1627500280000|2021-07-28 19:24:40|529.19|523.19|529.18|523.18|529.19|523.19|529.16|523.16|0
1627500290000|2021-07-28 19:24:50|529.21|523.21|529.23|523.23|529.24|523.24|529.2|523.2|0
1627500300000|2021-07-28 19:25:00|529.24|523.24|529.19|523.19|529.24|523.24|529.18|523.18|0
1627500310000|2021-07-28 19:25:10|529.17|523.17|529.11|523.11|529.19|523.19|529.1|523.1|0
1627500320000|2021-07-28 19:25:20|529.1|523.1|529.38|523.38|529.39|523.39|529.1|523.1|0
1627500330000|2021-07-28 19:25:30|529.37|523.37|529.32|523.32|529.37|523.37|529.32|523.32|0
1627500340000|2021-07-28 19:25:40|529.46|523.46|529.49|523.49|529.5|523.5|529.46|523.46|0
1627500350000|2021-07-28 19:25:50|529.48|523.48|529.47|523.47|529.48|523.48|529.45|523.45|0
1627500360000|2021-07-28 19:26:00|529.46|523.46|529.6|523.6|529.6|523.6|529.46|523.46|0
1627500370000|2021-07-28 19:26:10|529.66|523.66|529.79|523.79|529.8|523.8|529.66|523.66|0
1627500380000|2021-07-28 19:26:20|529.82|523.82|530.09|524.09|530.09|524.09|529.77|523.77|0
1627500390000|2021-07-28 19:26:30|530.1|524.1|530.18|524.18|530.18|524.18|530.1|524.1|0
1627500400000|2021-07-28 19:26:40|530.17|524.17|530.19|524.19|530.21|524.21|530.17|524.17|0
1627500410000|2021-07-28 19:26:50|530.17|524.17|530.12|524.12|530.17|524.17|530.12|524.12|0
1627500420000|2021-07-28 19:27:00|530|524|530.03|524.03|530.03|524.03|529.93|523.93|0
1627500430000|2021-07-28 19:27:10|530.02|524.02|530.05|524.05|530.06|524.06|530.02|524.02|0
1627500440000|2021-07-28 19:27:20|529.92|523.92|529.85|523.85|529.92|523.92|529.85|523.85|0
1627500450000|2021-07-28 19:27:30|529.84|523.84|529.95|523.95|529.95|523.95|529.84|523.84|0
1627500460000|2021-07-28 19:27:40|529.94|523.94|529.87|523.87|529.94|523.94|529.87|523.87|0
1627500470000|2021-07-28 19:27:50|529.86|523.86|529.86|523.86|529.89|523.89|529.86|523.86|0
1627500480000|2021-07-28 19:28:00|529.84|523.84|529.83|523.83|529.87|523.87|529.82|523.82|0
1627500490000|2021-07-28 19:28:10|529.89|523.89|529.87|523.87|529.89|523.89|529.84|523.84|0
1627500510000|2021-07-28 19:28:30|529.88|523.88|529.86|523.86|529.88|523.88|529.81|523.81|0
1627500520000|2021-07-28 19:28:40|529.85|523.85|529.81|523.81|529.85|523.85|529.81|523.81|0
1627500530000|2021-07-28 19:28:50|529.84|523.84|529.83|523.83|529.84|523.84|529.83|523.83|0
1627500540000|2021-07-28 19:29:00|529.88|523.88|529.92|523.92|529.93|523.93|529.85|523.85|0
1627500550000|2021-07-28 19:29:10|529.96|523.96|530.12|524.12|530.12|524.12|529.96|523.96|0
1627500560000|2021-07-28 19:29:20|530.13|524.13|530.23|524.23|530.23|524.23|530.12|524.12|0
1627500570000|2021-07-28 19:29:30|530.15|524.15|530.25|524.25|530.25|524.25|530.14|524.14|0
1627500580000|2021-07-28 19:29:40|530.28|524.28|530.25|524.25|530.31|524.31|530.25|524.25|0
1627500590000|2021-07-28 19:29:50|530.29|524.29|530.29|524.29|530.29|524.29|530.29|524.29|0
1627500600000|2021-07-28 19:30:00|530.32|524.32|530.63|524.63|530.64|524.64|530.27|524.27|0
1627500610000|2021-07-28 19:30:10|530.62|524.62|530.63|524.63|530.67|524.67|530.61|524.61|0
1627500620000|2021-07-28 19:30:20|530.64|524.64|530.69|524.69|530.69|524.69|530.64|524.64|0
1627500630000|2021-07-28 19:30:30|530.74|524.74|530.83|524.83|530.83|524.83|530.74|524.74|0
1627500640000|2021-07-28 19:30:40|530.88|524.88|530.88|524.88|530.88|524.88|530.88|524.88|0
1627500650000|2021-07-28 19:30:50|530.86|524.86|530.87|524.87|530.87|524.87|530.83|524.83|0
1627500660000|2021-07-28 19:31:00|530.77|524.77|530.54|524.54|530.77|524.77|530.54|524.54|0
1627500670000|2021-07-28 19:31:10|530.55|524.55|530.55|524.55|530.56|524.56|530.54|524.54|0
1627500680000|2021-07-28 19:31:20|530.57|524.57|530.98|524.98|530.98|524.98|530.57|524.57|0
1627500690000|2021-07-28 19:31:30|531.02|525.02|531.01|525.01|531.02|525.02|531|525|0
1627500700000|2021-07-28 19:31:40|531.04|525.04|531.13|525.13|531.13|525.13|531.04|525.04|0
1627500710000|2021-07-28 19:31:50|531.04|525.04|530.91|524.91|531.04|525.04|530.91|524.91|0
1627500720000|2021-07-28 19:32:00|530.89|524.89|530.78|524.78|530.9|524.9|530.77|524.77|0
1627500730000|2021-07-28 19:32:10|530.77|524.77|530.78|524.78|530.79|524.79|530.75|524.75|0
1627500740000|2021-07-28 19:32:20|530.77|524.77|530.8|524.8|530.8|524.8|530.77|524.77|0
1627500750000|2021-07-28 19:32:30|530.81|524.81|530.92|524.92|530.92|524.92|530.81|524.81|0
1627500760000|2021-07-28 19:32:40|530.93|524.93|530.93|524.93|530.93|524.93|530.93|524.93|0
1627500770000|2021-07-28 19:32:50|530.92|524.92|530.91|524.91|530.94|524.94|530.91|524.91|0
1627500780000|2021-07-28 19:33:00|530.9|524.9|530.88|524.88|530.94|524.94|530.88|524.88|0
1627500790000|2021-07-28 19:33:10|530.92|524.92|530.96|524.96|530.97|524.97|530.91|524.91|0
1627500800000|2021-07-28 19:33:20|530.97|524.97|531.13|525.13|531.13|525.13|530.94|524.94|0
1627500810000|2021-07-28 19:33:30|531.15|525.15|531.08|525.08|531.16|525.16|531.08|525.08|0
1627500820000|2021-07-28 19:33:40|530.99|524.99|530.97|524.97|531|525|530.97|524.97|0
1627500830000|2021-07-28 19:33:50|530.93|524.93|530.96|524.96|531.02|525.02|530.93|524.93|0
1627500840000|2021-07-28 19:34:00|530.95|524.95|530.86|524.86|530.95|524.95|530.86|524.86|0
1627500850000|2021-07-28 19:34:10|530.95|524.95|530.98|524.98|530.99|524.99|530.95|524.95|0
1627500860000|2021-07-28 19:34:20|530.88|524.88|530.84|524.84|530.88|524.88|530.83|524.83|0
1627500870000|2021-07-28 19:34:30|530.83|524.83|530.73|524.73|530.85|524.85|530.73|524.73|0
1627500880000|2021-07-28 19:34:40|530.71|524.71|530.65|524.65|530.71|524.71|530.65|524.65|0
1627500890000|2021-07-28 19:34:50|530.63|524.63|530.67|524.67|530.68|524.68|530.62|524.62|0
1627500900000|2021-07-28 19:35:00|530.66|524.66|530.65|524.65|530.66|524.66|530.65|524.65|0
1627500910000|2021-07-28 19:35:10|530.7|524.7|530.78|524.78|530.8|524.8|530.7|524.7|0
1627500920000|2021-07-28 19:35:20|530.79|524.79|530.73|524.73|530.79|524.79|530.7|524.7|0
1627500930000|2021-07-28 19:35:30|530.78|524.78|530.65|524.65|530.78|524.78|530.64|524.64|0
1627500940000|2021-07-28 19:35:40|530.64|524.64|530.68|524.68|530.68|524.68|530.64|524.64|0
1627500950000|2021-07-28 19:35:50|530.7|524.7|530.8|524.8|530.8|524.8|530.69|524.69|0
1627500960000|2021-07-28 19:36:00|530.83|524.83|531|525|531|525|530.83|524.83|0
1627500970000|2021-07-28 19:36:10|530.99|524.99|530.98|524.98|530.99|524.99|530.98|524.98|0
1627500980000|2021-07-28 19:36:20|530.99|524.99|531.05|525.05|531.05|525.05|530.98|524.98|0
1627500990000|2021-07-28 19:36:30|531.06|525.06|531.1|525.1|531.1|525.1|531.05|525.05|0
1627501000000|2021-07-28 19:36:40|531.12|525.12|531.18|525.18|531.24|525.24|531.12|525.12|0
1627501010000|2021-07-28 19:36:50|531.17|525.17|531.17|525.17|531.17|525.17|531.1|525.1|0
1627501020000|2021-07-28 19:37:00|531.18|525.18|531.16|525.16|531.18|525.18|531.11|525.11|0
1627501030000|2021-07-28 19:37:10|531.15|525.15|531.18|525.18|531.19|525.19|531.15|525.15|0
1627501040000|2021-07-28 19:37:20|531.17|525.17|531.1|525.1|531.17|525.17|531.04|525.04|0
1627501050000|2021-07-28 19:37:30|531.09|525.09|530.95|524.95|531.1|525.1|530.95|524.95|0
1627501060000|2021-07-28 19:37:40|530.96|524.96|530.94|524.94|530.96|524.96|530.94|524.94|0
1627501070000|2021-07-28 19:37:50|530.92|524.92|530.88|524.88|530.92|524.92|530.87|524.87|0
1627501080000|2021-07-28 19:38:00|530.87|524.87|531.07|525.07|531.08|525.08|530.82|524.82|0
1627501090000|2021-07-28 19:38:10|531.08|525.08|531.07|525.07|531.08|525.08|531.07|525.07|0
1627501100000|2021-07-28 19:38:20|530.98|524.98|530.66|524.66|530.98|524.98|530.66|524.66|0
1627501110000|2021-07-28 19:38:30|530.7|524.7|530.64|524.64|530.7|524.7|530.59|524.59|0
1627501120000|2021-07-28 19:38:40|530.65|524.65|530.64|524.64|530.65|524.65|530.64|524.64|0
1627501130000|2021-07-28 19:38:50|530.65|524.65|530.73|524.73|530.73|524.73|530.65|524.65|0
1627501140000|2021-07-28 19:39:00|530.72|524.72|530.63|524.63|530.72|524.72|530.63|524.63|0
1627501150000|2021-07-28 19:39:10|530.62|524.62|530.46|524.46|530.63|524.63|530.46|524.46|0
1627501160000|2021-07-28 19:39:20|530.43|524.43|530.44|524.44|530.48|524.48|530.43|524.43|0
1627501170000|2021-07-28 19:39:30|530.54|524.54|530.61|524.61|530.64|524.64|530.54|524.54|0
1627501180000|2021-07-28 19:39:40|530.57|524.57|530.27|524.27|530.57|524.57|530.27|524.27|0
1627501190000|2021-07-28 19:39:50|530.28|524.28|529.93|523.93|530.28|524.28|529.93|523.93|0
1627501200000|2021-07-28 19:40:00|529.98|523.98|530.21|524.21|530.21|524.21|529.98|523.98|0
1627501210000|2021-07-28 19:40:10|530.22|524.22|530.33|524.33|530.33|524.33|530.22|524.22|0
1627501220000|2021-07-28 19:40:20|530.35|524.35|530.36|524.36|530.37|524.37|530.28|524.28|0
1627501230000|2021-07-28 19:40:30|530.42|524.42|530.4|524.4|530.51|524.51|530.39|524.39|0
1627501240000|2021-07-28 19:40:40|530.33|524.33|530.18|524.18|530.33|524.33|530.18|524.18|0
1627501250000|2021-07-28 19:40:50|530.23|524.23|530.02|524.02|530.23|524.23|530|524|0
1627501260000|2021-07-28 19:41:00|530.06|524.06|529.94|523.94|530.06|524.06|529.94|523.94|0
1627501270000|2021-07-28 19:41:10|529.95|523.95|529.85|523.85|529.98|523.98|529.85|523.85|0
1627501280000|2021-07-28 19:41:20|529.77|523.77|529.76|523.76|529.77|523.77|529.75|523.75|0
1627501290000|2021-07-28 19:41:30|529.72|523.72|529.78|523.78|529.78|523.78|529.72|523.72|0
1627501300000|2021-07-28 19:41:40|529.82|523.82|530.05|524.05|530.06|524.06|529.82|523.82|0
1627501310000|2021-07-28 19:41:50|530.06|524.06|530.06|524.06|530.08|524.08|530.05|524.05|0
1627501320000|2021-07-28 19:42:00|530.05|524.05|529.97|523.97|530.05|524.05|529.97|523.97|0
1627501330000|2021-07-28 19:42:10|529.98|523.98|529.99|523.99|529.99|523.99|529.94|523.94|0
1627501340000|2021-07-28 19:42:20|530.08|524.08|530.24|524.24|530.24|524.24|530.08|524.08|0
1627501350000|2021-07-28 19:42:30|530.25|524.25|530.31|524.31|530.31|524.31|530.25|524.25|0
1627501360000|2021-07-28 19:42:40|530.33|524.33|530.3|524.3|530.34|524.34|530.3|524.3|0
1627501370000|2021-07-28 19:42:50|530.31|524.31|530.15|524.15|530.31|524.31|530.15|524.15|0
1627501380000|2021-07-28 19:43:00|530.14|524.14|529.94|523.94|530.14|524.14|529.94|523.94|0
1627501390000|2021-07-28 19:43:10|529.89|523.89|529.84|523.84|529.89|523.89|529.84|523.84|0
1627501400000|2021-07-28 19:43:20|529.94|523.94|529.77|523.77|529.94|523.94|529.77|523.77|0
1627501410000|2021-07-28 19:43:30|529.75|523.75|529.73|523.73|529.77|523.77|529.72|523.72|0
1627501420000|2021-07-28 19:43:40|529.72|523.72|529.63|523.63|529.78|523.78|529.63|523.63|0
1627501430000|2021-07-28 19:43:50|529.64|523.64|529.7|523.7|529.7|523.7|529.63|523.63|0
1627501440000|2021-07-28 19:44:00|529.69|523.69|529.67|523.67|529.69|523.69|529.65|523.65|0
1627501450000|2021-07-28 19:44:10|529.66|523.66|529.59|523.59|529.66|523.66|529.54|523.54|0
1627501460000|2021-07-28 19:44:20|529.74|523.74|529.83|523.83|529.85|523.85|529.74|523.74|0
1627501470000|2021-07-28 19:44:30|529.81|523.81|529.61|523.61|529.81|523.81|529.58|523.58|0
1627501480000|2021-07-28 19:44:40|529.62|523.62|529.74|523.74|529.74|523.74|529.62|523.62|0
1627501490000|2021-07-28 19:44:50|529.75|523.75|529.72|523.72|529.75|523.75|529.7|523.7|0
1627501500000|2021-07-28 19:45:00|529.68|523.68|529.71|523.71|529.74|523.74|529.65|523.65|0
1627501510000|2021-07-28 19:45:10|529.72|523.72|529.81|523.81|529.81|523.81|529.72|523.72|0
1627501520000|2021-07-28 19:45:20|529.86|523.86|530.05|524.05|530.05|524.05|529.86|523.86|0
1627501530000|2021-07-28 19:45:30|530.06|524.06|529.99|523.99|530.07|524.07|529.99|523.99|0
1627501540000|2021-07-28 19:45:40|529.97|523.97|529.78|523.78|529.97|523.97|529.78|523.78|0
1627501550000|2021-07-28 19:45:50|529.77|523.77|529.77|523.77|529.77|523.77|529.76|523.76|0
1627501560000|2021-07-28 19:46:00|529.82|523.82|529.78|523.78|529.82|523.82|529.73|523.73|0
1627501570000|2021-07-28 19:46:10|529.79|523.79|529.82|523.82|529.82|523.82|529.77|523.77|0
1627501580000|2021-07-28 19:46:20|529.81|523.81|529.74|523.74|529.82|523.82|529.73|523.73|0
1627501590000|2021-07-28 19:46:30|529.73|523.73|529.65|523.65|529.73|523.73|529.59|523.59|0
1627501600000|2021-07-28 19:46:40|529.63|523.63|529.7|523.7|529.71|523.71|529.63|523.63|0
1627501610000|2021-07-28 19:46:50|529.71|523.71|529.62|523.62|529.73|523.73|529.62|523.62|0
1627501620000|2021-07-28 19:47:00|529.57|523.57|529.54|523.54|529.57|523.57|529.53|523.53|0
1627501630000|2021-07-28 19:47:10|529.59|523.59|529.67|523.67|529.67|523.67|529.59|523.59|0
1627501640000|2021-07-28 19:47:20|529.66|523.66|529.59|523.59|529.66|523.66|529.59|523.59|0
1627501650000|2021-07-28 19:47:30|529.6|523.6|529.74|523.74|529.75|523.75|529.52|523.52|0
1627501660000|2021-07-28 19:47:40|529.93|523.93|529.93|523.93|530.03|524.03|529.93|523.93|0
1627501670000|2021-07-28 19:47:50|529.89|523.89|530.01|524.01|530.01|524.01|529.89|523.89|0
1627501680000|2021-07-28 19:48:00|530|524|529.92|523.92|530.02|524.02|529.92|523.92|0
1627501690000|2021-07-28 19:48:10|529.9|523.9|529.8|523.8|529.91|523.91|529.8|523.8|0
1627501700000|2021-07-28 19:48:20|529.81|523.81|529.77|523.77|529.82|523.82|529.77|523.77|0
1627501710000|2021-07-28 19:48:30|529.73|523.73|529.82|523.82|529.85|523.85|529.73|523.73|0
1627501720000|2021-07-28 19:48:40|529.92|523.92|529.9|523.9|529.96|523.96|529.9|523.9|0
1627501730000|2021-07-28 19:48:50|529.89|523.89|529.8|523.8|529.89|523.89|529.8|523.8|0
1627501740000|2021-07-28 19:49:00|529.73|523.73|529.71|523.71|529.77|523.77|529.71|523.71|0
1627501750000|2021-07-28 19:49:10|529.72|523.72|529.8|523.8|529.8|523.8|529.71|523.71|0
1627501760000|2021-07-28 19:49:20|529.83|523.83|529.8|523.8|529.84|523.84|529.79|523.79|0
1627501770000|2021-07-28 19:49:30|529.79|523.79|529.76|523.76|529.81|523.81|529.76|523.76|0
1627501780000|2021-07-28 19:49:40|529.8|523.8|529.9|523.9|529.9|523.9|529.73|523.73|0
1627501790000|2021-07-28 19:49:50|530.45|524.45|530.45|524.45|530.46|524.46|530.45|524.45|0
1627501800000|2021-07-28 19:50:00|530.47|524.47|530.42|524.42|530.55|524.55|530.42|524.42|0
1627501810000|2021-07-28 19:50:10|530.43|524.43|530.66|524.66|530.66|524.66|530.43|524.43|0
1627501820000|2021-07-28 19:50:20|530.7|524.7|530.06|524.06|530.7|524.7|530.06|524.06|0
1627501830000|2021-07-28 19:50:30|530.08|524.08|530.01|524.01|530.08|524.08|530.01|524.01|0
1627501840000|2021-07-28 19:50:40|530|524|530.06|524.06|530.06|524.06|530|524|0
1627501850000|2021-07-28 19:50:50|530.07|524.07|530.06|524.06|530.07|524.07|530.05|524.05|0
1627501860000|2021-07-28 19:51:00|530.07|524.07|530.18|524.18|530.18|524.18|530.06|524.06|0
1627501870000|2021-07-28 19:51:10|530.21|524.21|530.37|524.37|530.37|524.37|530.21|524.21|0
1627501880000|2021-07-28 19:51:20|530.39|524.39|530.54|524.54|530.54|524.54|530.39|524.39|0
1627501890000|2021-07-28 19:51:30|530.6|524.6|530.69|524.69|530.71|524.71|530.6|524.6|0
1627501900000|2021-07-28 19:51:40|530.68|524.68|530.78|524.78|530.8|524.8|530.68|524.68|0
1627501910000|2021-07-28 19:51:50|530.81|524.81|530.72|524.72|530.81|524.81|530.72|524.72|0
1627501920000|2021-07-28 19:52:00|530.73|524.73|530.85|524.85|530.85|524.85|530.73|524.73|0
1627501930000|2021-07-28 19:52:10|530.83|524.83|530.65|524.65|530.83|524.83|530.59|524.59|0
1627501940000|2021-07-28 19:52:20|530.67|524.67|530.66|524.66|530.69|524.69|530.62|524.62|0
1627501950000|2021-07-28 19:52:30|530.64|524.64|530.61|524.61|530.69|524.69|530.61|524.61|0
1627501960000|2021-07-28 19:52:40|530.59|524.59|530.61|524.61|530.63|524.63|530.59|524.59|0
1627501970000|2021-07-28 19:52:50|530.58|524.58|530.49|524.49|530.58|524.58|530.49|524.49|0
1627501980000|2021-07-28 19:53:00|530.44|524.44|530.42|524.42|530.44|524.44|530.4|524.4|0
1627501990000|2021-07-28 19:53:10|530.4|524.4|530.46|524.46|530.48|524.48|530.4|524.4|0
1627502000000|2021-07-28 19:53:20|530.4|524.4|530.39|524.39|530.45|524.45|530.38|524.38|0
1627502010000|2021-07-28 19:53:30|530.38|524.38|530.31|524.31|530.4|524.4|530.31|524.31|0
1627502020000|2021-07-28 19:53:40|530.26|524.26|530.2|524.2|530.26|524.26|530.2|524.2|0
1627502030000|2021-07-28 19:53:50|530.13|524.13|529.96|523.96|530.13|524.13|529.96|523.96|0
1627502040000|2021-07-28 19:54:00|529.97|523.97|529.92|523.92|529.98|523.98|529.92|523.92|0
1627502050000|2021-07-28 19:54:10|529.95|523.95|530.15|524.15|530.17|524.17|529.95|523.95|0
1627502060000|2021-07-28 19:54:20|530.16|524.16|530.39|524.39|530.44|524.44|530.16|524.16|0
1627502070000|2021-07-28 19:54:30|530.41|524.41|530.39|524.39|530.43|524.43|530.39|524.39|0
1627502080000|2021-07-28 19:54:40|530.4|524.4|530.35|524.35|530.41|524.41|530.35|524.35|0
1627502090000|2021-07-28 19:54:50|530.25|524.25|530.14|524.14|530.26|524.26|530.14|524.14|0
1627502100000|2021-07-28 19:55:00|530.16|524.16|530.01|524.01|530.2|524.2|530.01|524.01|0
1627502110000|2021-07-28 19:55:10|529.98|523.98|529.84|523.84|530.02|524.02|529.84|523.84|0
1627502120000|2021-07-28 19:55:20|529.86|523.86|529.83|523.83|529.91|523.91|529.81|523.81|0
1627502130000|2021-07-28 19:55:30|529.79|523.79|529.66|523.66|529.79|523.79|529.63|523.63|0
1627502140000|2021-07-28 19:55:40|529.69|523.69|529.78|523.78|529.8|523.8|529.69|523.69|0
1627502150000|2021-07-28 19:55:50|529.82|523.82|529.84|523.84|529.88|523.88|529.82|523.82|0
1627502160000|2021-07-28 19:56:00|529.77|523.77|529.71|523.71|529.86|523.86|529.66|523.66|0
1627502170000|2021-07-28 19:56:10|529.69|523.69|529.73|523.73|529.76|523.76|529.66|523.66|0
1627502180000|2021-07-28 19:56:20|529.79|523.79|529.76|523.76|529.79|523.79|529.7|523.7|0
1627502190000|2021-07-28 19:56:30|529.83|523.83|529.73|523.73|529.83|523.83|529.7|523.7|0
1627502200000|2021-07-28 19:56:40|529.67|523.67|529.66|523.66|529.72|523.72|529.65|523.65|0
1627502210000|2021-07-28 19:56:50|529.65|523.65|529.66|523.66|529.7|523.7|529.63|523.63|0
1627502220000|2021-07-28 19:57:00|529.64|523.64|529.64|523.64|529.64|523.64|529.61|523.61|0
1627502230000|2021-07-28 19:57:10|529.7|523.7|529.74|523.74|529.77|523.77|529.7|523.7|0
1627502240000|2021-07-28 19:57:20|529.69|523.69|529.72|523.72|529.72|523.72|529.66|523.66|0
1627502250000|2021-07-28 19:57:30|529.71|523.71|529.82|523.82|529.82|523.82|529.71|523.71|0
1627502260000|2021-07-28 19:57:40|529.84|523.84|529.85|523.85|529.89|523.89|529.83|523.83|0
1627502270000|2021-07-28 19:57:50|529.83|523.83|529.91|523.91|529.91|523.91|529.77|523.77|0
1627502280000|2021-07-28 19:58:00|529.89|523.89|530.06|524.06|530.06|524.06|529.84|523.84|0
1627502290000|2021-07-28 19:58:10|530.08|524.08|529.97|523.97|530.09|524.09|529.96|523.96|0
1627502300000|2021-07-28 19:58:20|529.96|523.96|529.98|523.98|530.01|524.01|529.96|523.96|0
1627502310000|2021-07-28 19:58:30|529.93|523.93|530.03|524.03|530.08|524.08|529.93|523.93|0
1627502320000|2021-07-28 19:58:40|530|524|529.91|523.91|530.16|524.16|529.91|523.91|0
1627502330000|2021-07-28 19:58:50|530.01|524.01|529.96|523.96|530.01|524.01|529.94|523.94|0
1627502340000|2021-07-28 19:59:00|529.97|523.97|530.04|524.04|530.04|524.04|529.97|523.97|0
1627502350000|2021-07-28 19:59:10|530.02|524.02|529.95|523.95|530.03|524.03|529.91|523.91|0
1627502360000|2021-07-28 19:59:20|529.91|523.91|529.77|523.77|529.91|523.91|529.77|523.77|0
1627502370000|2021-07-28 19:59:30|529.9|523.9|529.96|523.96|529.96|523.96|529.56|523.56|0
1627502380000|2021-07-28 19:59:40|529.85|523.85|529.93|523.93|530.01|524.01|529.85|523.85|0
1627502390000|2021-07-28 19:59:50|529.92|523.92|529.51|523.51|529.92|523.92|529.5|523.5|0
1627565590000|2021-07-29 13:33:10|530.66|524.66|531.19|525.19|531.25|525.25|530.62|524.62|0
1627565600000|2021-07-29 13:33:20|531.22|525.22|529.97|523.97|531.22|525.22|529.97|523.97|0
1627565610000|2021-07-29 13:33:30|529.79|523.79|528.97|522.97|529.79|523.79|528.97|522.97|0
1627565620000|2021-07-29 13:33:40|528.86|522.86|528.97|522.97|529.19|523.19|528.77|522.77|0
1627565630000|2021-07-29 13:33:50|528.76|522.76|529.22|523.22|529.22|523.22|528.76|522.76|0
1627565640000|2021-07-29 13:34:00|529.55|523.55|528.93|522.93|529.55|523.55|528.92|522.92|0
1627565650000|2021-07-29 13:34:10|528.92|522.92|528.4|522.4|528.92|522.92|528.4|522.4|0
1627565660000|2021-07-29 13:34:20|528.44|522.44|528.15|522.15|528.59|522.59|527.94|521.94|0
1627565670000|2021-07-29 13:34:30|528.01|522.01|528.41|522.41|528.41|522.41|528.01|522.01|0
1627565680000|2021-07-29 13:34:40|528.37|522.37|529.19|523.19|529.2|523.2|528.37|522.37|0
1627565690000|2021-07-29 13:34:50|529.39|523.39|528.61|522.61|529.55|523.55|528.61|522.61|0
1627565700000|2021-07-29 13:35:00|528.45|522.45|528.36|522.36|528.84|522.84|528.36|522.36|0
1627565710000|2021-07-29 13:35:10|528.54|522.54|528.47|522.47|528.81|522.81|528.46|522.46|0
1627565720000|2021-07-29 13:35:20|528.51|522.51|528.78|522.78|528.85|522.85|528.5|522.5|0
1627565730000|2021-07-29 13:35:30|528.5|522.5|528.96|522.96|529.43|523.43|528.39|522.39|0
1627565740000|2021-07-29 13:35:40|529.18|523.18|529|523|529.8|523.8|529|523|0
1627565750000|2021-07-29 13:35:50|528.85|522.85|528.31|522.31|528.85|522.85|528.23|522.23|0
1627565760000|2021-07-29 13:36:00|528.34|522.34|528.03|522.03|528.34|522.34|527.85|521.85|0
1627565770000|2021-07-29 13:36:10|528.12|522.12|527.98|521.98|528.12|522.12|527.87|521.87|0
1627565780000|2021-07-29 13:36:20|527.83|521.83|528.03|522.03|528.11|522.11|527.83|521.83|0
1627565790000|2021-07-29 13:36:30|528.05|522.05|528.14|522.14|528.33|522.33|528.05|522.05|0
1627565800000|2021-07-29 13:36:40|528.09|522.09|528.24|522.24|528.24|522.24|527.88|521.88|0
1627565810000|2021-07-29 13:36:50|528.28|522.28|528.11|522.11|528.67|522.67|528.11|522.11|0
1627565820000|2021-07-29 13:37:00|528.09|522.09|528.11|522.11|528.14|522.14|527.92|521.92|0
1627565830000|2021-07-29 13:37:10|528.1|522.1|528.46|522.46|528.48|522.48|528.1|522.1|0
1627565840000|2021-07-29 13:37:20|528.51|522.51|528.87|522.87|528.92|522.92|528.51|522.51|0
1627565850000|2021-07-29 13:37:30|528.89|522.89|528.69|522.69|529.02|523.02|528.69|522.69|0
1627565860000|2021-07-29 13:37:40|528.73|522.73|529.16|523.16|529.31|523.31|528.73|522.73|0
1627565870000|2021-07-29 13:37:50|529.12|523.12|529.24|523.24|529.24|523.24|528.96|522.96|0
1627565880000|2021-07-29 13:38:00|529.19|523.19|529.06|523.06|529.2|523.2|528.69|522.69|0
1627565890000|2021-07-29 13:38:10|529.19|523.19|529.59|523.59|529.59|523.59|529.15|523.15|0
1627565900000|2021-07-29 13:38:20|529.69|523.69|529.41|523.41|529.99|523.99|529.41|523.41|0
1627565910000|2021-07-29 13:38:30|529.69|523.69|529.57|523.57|529.69|523.69|529.57|523.57|0
1627565920000|2021-07-29 13:38:40|529.56|523.56|529.79|523.79|529.79|523.79|529.47|523.47|0
1627565930000|2021-07-29 13:38:50|529.74|523.74|529.47|523.47|529.74|523.74|529.47|523.47|0
1627565940000|2021-07-29 13:39:00|529.04|523.04|529.16|523.16|529.16|523.16|529.03|523.03|0
1627565950000|2021-07-29 13:39:10|529.11|523.11|528.94|522.94|529.28|523.28|528.94|522.94|0
1627565960000|2021-07-29 13:39:20|529.01|523.01|529.1|523.1|529.16|523.16|528.92|522.92|0
1627565970000|2021-07-29 13:39:30|528.93|522.93|529.21|523.21|529.21|523.21|528.88|522.88|0
1627565980000|2021-07-29 13:39:40|529.26|523.26|529.06|523.06|529.26|523.26|529.06|523.06|0
1627565990000|2021-07-29 13:39:50|529.12|523.12|529.33|523.33|529.33|523.33|529.03|523.03|0
1627566110000|2021-07-29 13:41:50|529.74|523.74|529.39|523.39|529.74|523.74|529.24|523.24|0
1627566120000|2021-07-29 13:42:00|529.46|523.46|529.67|523.67|530.14|524.14|529.46|523.46|0
1627566130000|2021-07-29 13:42:10|529.66|523.66|530.48|524.48|530.48|524.48|529.66|523.66|0
1627566140000|2021-07-29 13:42:20|530.32|524.32|529.37|523.37|530.32|524.32|529.11|523.11|0
1627566150000|2021-07-29 13:42:30|529.19|523.19|528.2|522.2|529.19|523.19|527.92|521.92|0
1627566160000|2021-07-29 13:42:40|528.52|522.52|528.71|522.71|528.92|522.92|528.52|522.52|0
1627566170000|2021-07-29 13:42:50|528.72|522.72|528.37|522.37|528.72|522.72|528.35|522.35|0
1627566180000|2021-07-29 13:43:00|528.31|522.31|528.28|522.28|528.55|522.55|528.23|522.23|0
1627566190000|2021-07-29 13:43:10|528.31|522.31|528.32|522.32|528.43|522.43|528.18|522.18|0
1627566200000|2021-07-29 13:43:20|528.33|522.33|528.8|522.8|528.8|522.8|528.33|522.33|0
1627566210000|2021-07-29 13:43:30|528.81|522.81|528.58|522.58|528.81|522.81|528.58|522.58|0
1627566220000|2021-07-29 13:43:40|528.59|522.59|528.97|522.97|528.97|522.97|528.59|522.59|0
1627566230000|2021-07-29 13:43:50|528.98|522.98|528.92|522.92|528.98|522.98|528.91|522.91|0
1627566240000|2021-07-29 13:44:00|528.95|522.95|528.45|522.45|528.95|522.95|528.45|522.45|0
1627566250000|2021-07-29 13:44:10|528.48|522.48|528.06|522.06|528.53|522.53|528.06|522.06|0
1627566260000|2021-07-29 13:44:20|528.16|522.16|528.37|522.37|528.37|522.37|528.12|522.12|0
1627566270000|2021-07-29 13:44:30|528.38|522.38|528.68|522.68|528.68|522.68|528.38|522.38|0
1627566280000|2021-07-29 13:44:40|528.87|522.87|528.96|522.96|528.99|522.99|528.87|522.87|0
1627566290000|2021-07-29 13:44:50|529.02|523.02|528.82|522.82|529.06|523.06|528.82|522.82|0
1627566300000|2021-07-29 13:45:00|528.49|522.49|528.1|522.1|528.49|522.49|528.1|522.1|0
1627566310000|2021-07-29 13:45:10|528.14|522.14|528.07|522.07|528.21|522.21|528.03|522.03|0
1627566320000|2021-07-29 13:45:20|528.06|522.06|528.09|522.09|528.3|522.3|527.93|521.93|0
1627566330000|2021-07-29 13:45:30|528.07|522.07|527.84|521.84|528.07|522.07|527.84|521.84|0
1627566340000|2021-07-29 13:45:40|527.83|521.83|527.81|521.81|527.9|521.9|527.81|521.81|0
1627566350000|2021-07-29 13:45:50|527.76|521.76|527.93|521.93|527.93|521.93|527.76|521.76|0
1627566360000|2021-07-29 13:46:00|527.91|521.91|528.05|522.05|528.05|522.05|527.83|521.83|0
1627566370000|2021-07-29 13:46:10|528.03|522.03|527.44|521.44|528.03|522.03|527.38|521.38|0
1627566380000|2021-07-29 13:46:20|527.39|521.39|527.26|521.26|527.55|521.55|527.26|521.26|0
1627566390000|2021-07-29 13:46:30|527.31|521.31|527.25|521.25|527.34|521.34|527.25|521.25|0
1627566400000|2021-07-29 13:46:40|527.04|521.04|526.51|520.51|527.04|521.04|526.51|520.51|0
1627566410000|2021-07-29 13:46:50|526.52|520.52|526.75|520.75|526.75|520.75|526.52|520.52|0
1627566420000|2021-07-29 13:47:00|526.72|520.72|526.65|520.65|526.72|520.72|526.55|520.55|0
1627566430000|2021-07-29 13:47:10|526.55|520.55|526.6|520.6|526.76|520.76|526.55|520.55|0
1627566440000|2021-07-29 13:47:20|526.62|520.62|526.54|520.54|526.62|520.62|526.52|520.52|0
1627566450000|2021-07-29 13:47:30|526.06|520.06|526.29|520.29|526.31|520.31|526.06|520.06|0
1627566460000|2021-07-29 13:47:40|526.39|520.39|526.09|520.09|526.39|520.39|525.97|519.97|0
1627566470000|2021-07-29 13:47:50|526.11|520.11|526.11|520.11|526.11|520.11|525.99|519.99|0
1627566480000|2021-07-29 13:48:00|526.1|520.1|525.95|519.95|526.25|520.25|525.95|519.95|0
1627566490000|2021-07-29 13:48:10|525.96|519.96|526|520|526.01|520.01|525.84|519.84|0
1627566500000|2021-07-29 13:48:20|526.1|520.1|525.8|519.8|526.1|520.1|525.76|519.76|0
1627566510000|2021-07-29 13:48:30|525.84|519.84|526.04|520.04|526.07|520.07|525.71|519.71|0
1627566520000|2021-07-29 13:48:40|526.03|520.03|525.8|519.8|526.03|520.03|525.74|519.74|0
1627566530000|2021-07-29 13:48:50|525.76|519.76|525.76|519.76|525.9|519.9|525.73|519.73|0
1627566540000|2021-07-29 13:49:00|525.77|519.77|525.96|519.96|525.96|519.96|525.76|519.76|0
1627566550000|2021-07-29 13:49:10|525.95|519.95|526.08|520.08|526.11|520.11|525.87|519.87|0
1627566560000|2021-07-29 13:49:20|526.2|520.2|526.29|520.29|526.29|520.29|526.2|520.2|0
1627566570000|2021-07-29 13:49:30|526.28|520.28|526.36|520.36|526.5|520.5|526.28|520.28|0
1627566580000|2021-07-29 13:49:40|526.31|520.31|526.75|520.75|526.76|520.76|526.31|520.31|0
1627566590000|2021-07-29 13:49:50|526.76|520.76|526.84|520.84|526.84|520.84|526.76|520.76|0
1627566600000|2021-07-29 13:50:00|526.77|520.77|526.61|520.61|526.8|520.8|526.61|520.61|0
1627566610000|2021-07-29 13:50:10|526.57|520.57|526.61|520.61|526.66|520.66|526.56|520.56|0
1627566620000|2021-07-29 13:50:20|526.67|520.67|526.79|520.79|526.82|520.82|526.61|520.61|0
1627566630000|2021-07-29 13:50:30|526.8|520.8|526.84|520.84|526.86|520.86|526.72|520.72|0
1627566640000|2021-07-29 13:50:40|526.82|520.82|526.27|520.27|526.82|520.82|526.27|520.27|0
1627566650000|2021-07-29 13:50:50|526.33|520.33|525.99|519.99|526.33|520.33|525.99|519.99|0
1627566660000|2021-07-29 13:51:00|526.01|520.01|525.86|519.86|526.09|520.09|525.86|519.86|0
1627566670000|2021-07-29 13:51:10|525.85|519.85|525.45|519.45|525.85|519.85|525.45|519.45|0
1627566680000|2021-07-29 13:51:20|525.47|519.47|525.6|519.6|525.6|519.6|525.47|519.47|0
1627566690000|2021-07-29 13:51:30|525.64|519.64|525.24|519.24|525.64|519.64|525.24|519.24|0
1627566700000|2021-07-29 13:51:40|525.17|519.17|525.02|519.02|525.17|519.17|524.97|518.97|0
1627566710000|2021-07-29 13:51:50|525.07|519.07|525.37|519.37|525.37|519.37|525.07|519.07|0
1627566720000|2021-07-29 13:52:00|525.32|519.32|525.07|519.07|525.55|519.55|525.07|519.07|0
1627566730000|2021-07-29 13:52:10|525.06|519.06|525.01|519.01|525.1|519.1|524.9|518.9|0
1627566740000|2021-07-29 13:52:20|525.02|519.02|525.09|519.09|525.11|519.11|525|519|0
1627566750000|2021-07-29 13:52:30|525.12|519.12|525.51|519.51|525.51|519.51|525.12|519.12|0
1627566760000|2021-07-29 13:52:40|525.52|519.52|524.8|518.8|525.55|519.55|524.8|518.8|0
1627566770000|2021-07-29 13:52:50|524.71|518.71|524.74|518.74|524.82|518.82|524.67|518.67|0
1627566780000|2021-07-29 13:53:00|524.72|518.72|524.77|518.77|524.84|518.84|524.72|518.72|0
1627566790000|2021-07-29 13:53:10|524.8|518.8|524.59|518.59|524.8|518.8|524.59|518.59|0
1627566800000|2021-07-29 13:53:20|524.46|518.46|524.34|518.34|524.46|518.46|524.26|518.26|0
1627566810000|2021-07-29 13:53:30|524.2|518.2|524.23|518.23|524.33|518.33|524.15|518.15|0
1627566820000|2021-07-29 13:53:40|524.17|518.17|524.19|518.19|524.23|518.23|524.17|518.17|0
1627566830000|2021-07-29 13:53:50|524.14|518.14|523.7|517.7|524.14|518.14|523.57|517.57|0
1627566840000|2021-07-29 13:54:00|523.62|517.62|523.12|517.12|523.62|517.62|523.12|517.12|0
1627566850000|2021-07-29 13:54:10|523.14|517.14|522.77|516.77|523.14|517.14|522.77|516.77|0
1627566860000|2021-07-29 13:54:20|522.81|516.81|522.84|516.84|522.84|516.84|522.6|516.6|0
1627566870000|2021-07-29 13:54:30|522.88|516.88|523.11|517.11|523.17|517.17|522.88|516.88|0
1627566880000|2021-07-29 13:54:40|523.14|517.14|523.25|517.25|523.25|517.25|523.04|517.04|0
1627566890000|2021-07-29 13:54:50|523.28|517.28|523.39|517.39|523.4|517.4|523.25|517.25|0
1627566900000|2021-07-29 13:55:00|523.49|517.49|523.66|517.66|523.68|517.68|523.48|517.48|0
1627566910000|2021-07-29 13:55:10|523.67|517.67|523.4|517.4|523.89|517.89|523.4|517.4|0
1627566920000|2021-07-29 13:55:20|523.53|517.53|523.63|517.63|523.63|517.63|523.53|517.53|0
1627566930000|2021-07-29 13:55:30|523.64|517.64|523.91|517.91|523.91|517.91|523.63|517.63|0
1627566940000|2021-07-29 13:55:40|523.95|517.95|524.15|518.15|524.16|518.16|523.95|517.95|0
1627566950000|2021-07-29 13:55:50|523.97|517.97|524.22|518.22|524.26|518.26|523.94|517.94|0
1627566960000|2021-07-29 13:56:00|524.17|518.17|524.37|518.37|524.37|518.37|524.17|518.17|0
1627566970000|2021-07-29 13:56:10|524.41|518.41|524.37|518.37|524.41|518.41|524.33|518.33|0
1627566980000|2021-07-29 13:56:20|524.42|518.42|523.95|517.95|524.42|518.42|523.95|517.95|0
1627566990000|2021-07-29 13:56:30|523.84|517.84|523.64|517.64|523.98|517.98|523.64|517.64|0
1627567000000|2021-07-29 13:56:40|523.68|517.68|523.63|517.63|523.69|517.69|523.63|517.63|0
1627567010000|2021-07-29 13:56:50|523.74|517.74|523.81|517.81|523.82|517.82|523.72|517.72|0
1627567020000|2021-07-29 13:57:00|523.69|517.69|524.07|518.07|524.07|518.07|523.69|517.69|0
1627567030000|2021-07-29 13:57:10|524.09|518.09|524.13|518.13|524.2|518.2|524.09|518.09|0
1627567040000|2021-07-29 13:57:20|524.09|518.09|523.95|517.95|524.13|518.13|523.95|517.95|0
1627567050000|2021-07-29 13:57:30|523.9|517.9|524.13|518.13|524.13|518.13|523.9|517.9|0
1627567060000|2021-07-29 13:57:40|524.1|518.1|523.86|517.86|524.1|518.1|523.86|517.86|0
1627567070000|2021-07-29 13:57:50|524.01|518.01|523.93|517.93|524.11|518.11|523.93|517.93|0
1627567080000|2021-07-29 13:58:00|524.19|518.19|524.85|518.85|524.85|518.85|524.19|518.19|0
1627567090000|2021-07-29 13:58:10|524.91|518.91|525.53|519.53|525.53|519.53|524.91|518.91|0
1627567100000|2021-07-29 13:58:20|525.66|519.66|526.23|520.23|526.23|520.23|525.66|519.66|0
1627567110000|2021-07-29 13:58:30|526.13|520.13|526.11|520.11|526.13|520.13|525.98|519.98|0
1627567120000|2021-07-29 13:58:40|526.12|520.12|526.1|520.1|526.12|520.12|526.09|520.09|0
1627567130000|2021-07-29 13:58:50|526.09|520.09|526.33|520.33|526.33|520.33|526.09|520.09|0
1627567140000|2021-07-29 13:59:00|526.4|520.4|526.23|520.23|526.48|520.48|526.2|520.2|0
1627567150000|2021-07-29 13:59:10|526.22|520.22|526|520|526.22|520.22|525.85|519.85|0
1627567160000|2021-07-29 13:59:20|526.06|520.06|526.27|520.27|526.27|520.27|526.02|520.02|0
1627567170000|2021-07-29 13:59:30|526.26|520.26|526.13|520.13|526.26|520.26|526.11|520.11|0
1627567180000|2021-07-29 13:59:40|526.07|520.07|526.15|520.15|526.15|520.15|526.07|520.07|0
1627567190000|2021-07-29 13:59:50|526.12|520.12|526.37|520.37|526.37|520.37|526.12|520.12|0
1627567200000|2021-07-29 14:00:00|526.36|520.36|525.81|519.81|526.36|520.36|525.8|519.8|0
1627567210000|2021-07-29 14:00:10|525.76|519.76|525.79|519.79|525.91|519.91|525.69|519.69|0
1627567220000|2021-07-29 14:00:20|525.93|519.93|525.77|519.77|525.96|519.96|525.77|519.77|0
1627567230000|2021-07-29 14:00:30|525.79|519.79|525.95|519.95|525.95|519.95|525.79|519.79|0
1627567240000|2021-07-29 14:00:40|525.99|519.99|525.95|519.95|526.04|520.04|525.95|519.95|0
1627567250000|2021-07-29 14:00:50|526.02|520.02|525.94|519.94|526.11|520.11|525.94|519.94|0
1627567260000|2021-07-29 14:01:00|525.93|519.93|524.96|518.96|525.97|519.97|524.96|518.96|0
1627567270000|2021-07-29 14:01:10|524.97|518.97|524.61|518.61|525.04|519.04|524.61|518.61|0
1627567280000|2021-07-29 14:01:20|524.53|518.53|524.44|518.44|524.53|518.53|524.32|518.32|0
1627567290000|2021-07-29 14:01:30|524.47|518.47|524.34|518.34|524.47|518.47|524.34|518.34|0
1627567300000|2021-07-29 14:01:40|524.35|518.35|524.53|518.53|524.54|518.54|524.33|518.33|0
1627567310000|2021-07-29 14:01:50|524.52|518.52|524.92|518.92|524.93|518.93|524.52|518.52|0
1627567320000|2021-07-29 14:02:00|524.91|518.91|524.79|518.79|525.16|519.16|524.76|518.76|0
1627567330000|2021-07-29 14:02:10|524.81|518.81|524.99|518.99|525.01|519.01|524.79|518.79|0
1627567340000|2021-07-29 14:02:20|525.03|519.03|525.01|519.01|525.03|519.03|524.95|518.95|0
1627567350000|2021-07-29 14:02:30|525.03|519.03|524.75|518.75|525.05|519.05|524.73|518.73|0
1627567360000|2021-07-29 14:02:40|524.69|518.69|524.66|518.66|524.69|518.69|524.65|518.65|0
1627567370000|2021-07-29 14:02:50|524.67|518.67|524.93|518.93|524.93|518.93|524.67|518.67|0
1627567380000|2021-07-29 14:03:00|524.85|518.85|524.7|518.7|524.88|518.88|524.7|518.7|0
1627567390000|2021-07-29 14:03:10|524.75|518.75|524.69|518.69|524.76|518.76|524.69|518.69|0
1627567400000|2021-07-29 14:03:20|524.67|518.67|525.19|519.19|525.19|519.19|524.6|518.6|0
1627567410000|2021-07-29 14:03:30|525.17|519.17|525.22|519.22|525.23|519.23|525.13|519.13|0
1627567420000|2021-07-29 14:03:40|525.23|519.23|525.11|519.11|525.25|519.25|525.11|519.11|0
1627567430000|2021-07-29 14:03:50|525.13|519.13|525.13|519.13|525.22|519.22|525.13|519.13|0
1627567440000|2021-07-29 14:04:00|525.14|519.14|525.13|519.13|525.15|519.15|525.12|519.12|0
1627567450000|2021-07-29 14:04:10|525.12|519.12|525.15|519.15|525.24|519.24|525.12|519.12|0
1627567460000|2021-07-29 14:04:20|525.06|519.06|524.54|518.54|525.06|519.06|524.5|518.5|0
1627567470000|2021-07-29 14:04:30|524.47|518.47|524.55|518.55|524.57|518.57|524.47|518.47|0
1627567480000|2021-07-29 14:04:40|524.66|518.66|524.84|518.84|524.84|518.84|524.66|518.66|0
1627567490000|2021-07-29 14:04:50|524.89|518.89|524.83|518.83|524.9|518.9|524.83|518.83|0
1627567500000|2021-07-29 14:05:00|524.85|518.85|524.66|518.66|524.85|518.85|524.64|518.64|0
1627567510000|2021-07-29 14:05:10|524.67|518.67|524.89|518.89|525.06|519.06|524.67|518.67|0
1627567520000|2021-07-29 14:05:20|524.93|518.93|525.27|519.27|525.27|519.27|524.93|518.93|0
1627567530000|2021-07-29 14:05:30|525.29|519.29|525.56|519.56|525.58|519.58|525.29|519.29|0
1627567540000|2021-07-29 14:05:40|525.51|519.51|525.37|519.37|525.51|519.51|525.37|519.37|0
1627567550000|2021-07-29 14:05:50|525.33|519.33|525.54|519.54|525.54|519.54|525.33|519.33|0
1627567560000|2021-07-29 14:06:00|525.58|519.58|525.53|519.53|525.58|519.58|525.52|519.52|0
1627567570000|2021-07-29 14:06:10|525.54|519.54|525.58|519.58|525.58|519.58|525.54|519.54|0
1627567580000|2021-07-29 14:06:20|525.59|519.59|525.5|519.5|525.64|519.64|525.5|519.5|0
1627567590000|2021-07-29 14:06:30|525.48|519.48|525.55|519.55|525.62|519.62|525.44|519.44|0
1627567600000|2021-07-29 14:06:40|525.5|519.5|525.59|519.59|525.65|519.65|525.5|519.5|0
1627567610000|2021-07-29 14:06:50|525.6|519.6|525.54|519.54|525.61|519.61|525.52|519.52|0
1627567620000|2021-07-29 14:07:00|525.68|519.68|525.88|519.88|525.88|519.88|525.68|519.68|0
1627567630000|2021-07-29 14:07:10|525.78|519.78|525.77|519.77|525.78|519.78|525.74|519.74|0
1627567640000|2021-07-29 14:07:20|525.89|519.89|525.56|519.56|525.89|519.89|525.56|519.56|0
1627567650000|2021-07-29 14:07:30|525.61|519.61|525.87|519.87|525.87|519.87|525.61|519.61|0
1627567660000|2021-07-29 14:07:40|525.92|519.92|525.74|519.74|525.92|519.92|525.72|519.72|0
1627567670000|2021-07-29 14:07:50|525.75|519.75|525.59|519.59|525.75|519.75|525.5|519.5|0
1627567680000|2021-07-29 14:08:00|525.56|519.56|525.56|519.56|525.7|519.7|525.56|519.56|0
1627567690000|2021-07-29 14:08:10|525.49|519.49|524.67|518.67|525.49|519.49|524.67|518.67|0
1627567700000|2021-07-29 14:08:20|524.68|518.68|524.85|518.85|524.91|518.91|524.68|518.68|0
1627567710000|2021-07-29 14:08:30|524.86|518.86|524.84|518.84|524.89|518.89|524.74|518.74|0
1627567720000|2021-07-29 14:08:40|524.89|518.89|524.87|518.87|524.98|518.98|524.87|518.87|0
1627567730000|2021-07-29 14:08:50|524.9|518.9|525.09|519.09|525.09|519.09|524.9|518.9|0
1627567740000|2021-07-29 14:09:00|525.19|519.19|525.26|519.26|525.26|519.26|525.16|519.16|0
1627567750000|2021-07-29 14:09:10|525.23|519.23|525.3|519.3|525.3|519.3|525.21|519.21|0
1627567760000|2021-07-29 14:09:20|525.32|519.32|525.32|519.32|525.34|519.34|525.27|519.27|0
1627567770000|2021-07-29 14:09:30|525.31|519.31|525.43|519.43|525.43|519.43|525.3|519.3|0
1627567780000|2021-07-29 14:09:40|525.64|519.64|525.73|519.73|525.73|519.73|525.62|519.62|0
1627567790000|2021-07-29 14:09:50|525.83|519.83|525.79|519.79|525.92|519.92|525.78|519.78|0
1627567800000|2021-07-29 14:10:00|525.84|519.84|526.1|520.1|526.1|520.1|525.84|519.84|0
1627567810000|2021-07-29 14:10:10|526|520|526.02|520.02|526.06|520.06|525.95|519.95|0
1627567820000|2021-07-29 14:10:20|526.07|520.07|526.35|520.35|526.35|520.35|526.07|520.07|0
1627567830000|2021-07-29 14:10:30|526.38|520.38|526.2|520.2|526.38|520.38|526.2|520.2|0
1627567840000|2021-07-29 14:10:40|526.17|520.17|526.15|520.15|526.17|520.17|526.14|520.14|0
1627567850000|2021-07-29 14:10:50|526.12|520.12|526.21|520.21|526.21|520.21|526.11|520.11|0
1627567860000|2021-07-29 14:11:00|526.16|520.16|526.19|520.19|526.29|520.29|526.16|520.16|0
1627567870000|2021-07-29 14:11:10|526.2|520.2|526.35|520.35|526.35|520.35|526.14|520.14|0
1627567880000|2021-07-29 14:11:20|526.36|520.36|526.23|520.23|526.36|520.36|526.15|520.15|0
1627567890000|2021-07-29 14:11:30|526.24|520.24|526.3|520.3|526.3|520.3|526.17|520.17|0
1627567900000|2021-07-29 14:11:40|526.28|520.28|526.49|520.49|526.5|520.5|526.28|520.28|0
1627567910000|2021-07-29 14:11:50|526.45|520.45|526.45|520.45|526.53|520.53|526.44|520.44|0
1627567920000|2021-07-29 14:12:00|526.46|520.46|526.55|520.55|526.55|520.55|526.46|520.46|0
1627567930000|2021-07-29 14:12:10|526.58|520.58|526.54|520.54|526.68|520.68|526.54|520.54|0
1627567940000|2021-07-29 14:12:20|526.57|520.57|526.57|520.57|526.57|520.57|526.57|520.57|0
1627567950000|2021-07-29 14:12:30|526.59|520.59|526.6|520.6|526.62|520.62|526.59|520.59|0
1627567960000|2021-07-29 14:12:40|526.61|520.61|526.64|520.64|526.64|520.64|526.52|520.52|0
1627567970000|2021-07-29 14:12:50|526.67|520.67|526.71|520.71|526.79|520.79|526.67|520.67|0
1627567980000|2021-07-29 14:13:00|526.75|520.75|526.67|520.67|526.76|520.76|526.67|520.67|0
1627567990000|2021-07-29 14:13:10|526.69|520.69|526.75|520.75|526.76|520.76|526.69|520.69|0
1627568000000|2021-07-29 14:13:20|526.76|520.76|526.55|520.55|526.76|520.76|526.55|520.55|0
1627568010000|2021-07-29 14:13:30|526.53|520.53|526.62|520.62|526.62|520.62|526.47|520.47|0
1627568020000|2021-07-29 14:13:40|526.65|520.65|526.6|520.6|526.65|520.65|526.6|520.6|0
1627568030000|2021-07-29 14:13:50|526.57|520.57|526.42|520.42|526.57|520.57|526.41|520.41|0
1627568040000|2021-07-29 14:14:00|526.4|520.4|526.39|520.39|526.4|520.4|526.39|520.39|0
1627568050000|2021-07-29 14:14:10|526.44|520.44|526.77|520.77|526.78|520.78|526.44|520.44|0
1627568060000|2021-07-29 14:14:20|526.76|520.76|526.83|520.83|526.84|520.84|526.76|520.76|0
1627568070000|2021-07-29 14:14:30|526.86|520.86|526.83|520.83|526.86|520.86|526.83|520.83|0
1627568080000|2021-07-29 14:14:40|526.87|520.87|526.77|520.77|526.87|520.87|526.69|520.69|0
1627568090000|2021-07-29 14:14:50|526.74|520.74|526.78|520.78|526.78|520.78|526.71|520.71|0
1627568100000|2021-07-29 14:15:00|526.8|520.8|526.73|520.73|526.83|520.83|526.73|520.73|0
1627568110000|2021-07-29 14:15:10|526.63|520.63|526.22|520.22|526.63|520.63|526.22|520.22|0
1627568120000|2021-07-29 14:15:20|526.21|520.21|526.22|520.22|526.27|520.27|526.21|520.21|0
1627568130000|2021-07-29 14:15:30|526.34|520.34|526.44|520.44|526.49|520.49|526.34|520.34|0
1627568140000|2021-07-29 14:15:40|526.46|520.46|526.38|520.38|526.46|520.46|526.37|520.37|0
1627568150000|2021-07-29 14:15:50|526.41|520.41|526.33|520.33|526.41|520.41|526.33|520.33|0
1627568160000|2021-07-29 14:16:00|526.39|520.39|526.68|520.68|526.68|520.68|526.39|520.39|0
1627568170000|2021-07-29 14:16:10|526.69|520.69|526.91|520.91|526.91|520.91|526.69|520.69|0
1627568180000|2021-07-29 14:16:20|526.95|520.95|526.9|520.9|526.96|520.96|526.9|520.9|0
1627568190000|2021-07-29 14:16:30|526.97|520.97|527.14|521.14|527.14|521.14|526.97|520.97|0
1627568200000|2021-07-29 14:16:40|527.13|521.13|527.2|521.2|527.2|521.2|527.13|521.13|0
1627568210000|2021-07-29 14:16:50|527.36|521.36|527.36|521.36|527.41|521.41|527.32|521.32|0
1627568220000|2021-07-29 14:17:00|527.38|521.38|527.19|521.19|527.38|521.38|527.16|521.16|0
1627568230000|2021-07-29 14:17:10|527.17|521.17|527.23|521.23|527.23|521.23|527.17|521.17|0
1627568240000|2021-07-29 14:17:20|527.19|521.19|527.16|521.16|527.19|521.19|527.09|521.09|0
1627568250000|2021-07-29 14:17:30|527.24|521.24|527.26|521.26|527.26|521.26|527.19|521.19|0
1627568260000|2021-07-29 14:17:40|527.27|521.27|527.26|521.26|527.29|521.29|527.26|521.26|0
1627568270000|2021-07-29 14:17:50|527.25|521.25|527.32|521.32|527.33|521.33|527.25|521.25|0
1627568280000|2021-07-29 14:18:00|527.27|521.27|527.08|521.08|527.27|521.27|527.07|521.07|0
1627568290000|2021-07-29 14:18:10|527.11|521.11|526.9|520.9|527.11|521.11|526.9|520.9|0
1627568300000|2021-07-29 14:18:20|526.89|520.89|526.76|520.76|526.96|520.96|526.76|520.76|0
1627568310000|2021-07-29 14:18:30|526.77|520.77|526.56|520.56|526.77|520.77|526.56|520.56|0
1627568320000|2021-07-29 14:18:40|526.54|520.54|526.42|520.42|526.54|520.54|526.41|520.41|0
1627568330000|2021-07-29 14:18:50|526.41|520.41|526.5|520.5|526.5|520.5|526.39|520.39|0
1627568340000|2021-07-29 14:19:00|526.48|520.48|526.51|520.51|526.64|520.64|526.48|520.48|0
1627568350000|2021-07-29 14:19:10|526.5|520.5|526.5|520.5|526.53|520.53|526.5|520.5|0
1627568360000|2021-07-29 14:19:20|526.45|520.45|526.1|520.1|526.45|520.45|526.1|520.1|0
1627568370000|2021-07-29 14:19:30|526.09|520.09|525.9|519.9|526.09|520.09|525.9|519.9|0
1627568380000|2021-07-29 14:19:40|525.95|519.95|526.01|520.01|526.01|520.01|525.95|519.95|0
1627568390000|2021-07-29 14:19:50|526|520|526.08|520.08|526.08|520.08|526|520|0
1627568400000|2021-07-29 14:20:00|526.13|520.13|525.91|519.91|526.13|520.13|525.91|519.91|0
1627568410000|2021-07-29 14:20:10|525.82|519.82|525.86|519.86|525.87|519.87|525.75|519.75|0
1627568420000|2021-07-29 14:20:20|525.87|519.87|525.88|519.88|525.91|519.91|525.86|519.86|0
1627568430000|2021-07-29 14:20:30|525.89|519.89|525.94|519.94|525.95|519.95|525.89|519.89|0
1627568440000|2021-07-29 14:20:40|525.96|519.96|526.17|520.17|526.17|520.17|525.96|519.96|0
1627568450000|2021-07-29 14:20:50|526.2|520.2|526.39|520.39|526.39|520.39|526.2|520.2|0
1627568460000|2021-07-29 14:21:00|526.42|520.42|526.48|520.48|526.48|520.48|526.37|520.37|0
1627568470000|2021-07-29 14:21:10|526.5|520.5|526.32|520.32|526.5|520.5|526.32|520.32|0
1627568480000|2021-07-29 14:21:20|526.27|520.27|525.99|519.99|526.27|520.27|525.96|519.96|0
1627568490000|2021-07-29 14:21:30|525.85|519.85|525.86|519.86|525.88|519.88|525.79|519.79|0
1627568500000|2021-07-29 14:21:40|525.87|519.87|525.99|519.99|525.99|519.99|525.81|519.81|0
1627568510000|2021-07-29 14:21:50|525.98|519.98|525.99|519.99|525.99|519.99|525.98|519.98|0
1627568520000|2021-07-29 14:22:00|526.15|520.15|526.32|520.32|526.33|520.33|526.14|520.14|0
1627568530000|2021-07-29 14:22:10|526.3|520.3|526.48|520.48|526.48|520.48|526.3|520.3|0
1627568540000|2021-07-29 14:22:20|526.53|520.53|526.84|520.84|526.85|520.85|526.53|520.53|0
1627568550000|2021-07-29 14:22:30|526.69|520.69|526.4|520.4|526.69|520.69|526.4|520.4|0
1627568560000|2021-07-29 14:22:40|526.5|520.5|526.34|520.34|526.5|520.5|526.34|520.34|0
1627568570000|2021-07-29 14:22:50|526.3|520.3|526.07|520.07|526.31|520.31|526.07|520.07|0
1627568580000|2021-07-29 14:23:00|526.09|520.09|526.2|520.2|526.21|520.21|526.09|520.09|0
1627568590000|2021-07-29 14:23:10|526.21|520.21|526.4|520.4|526.4|520.4|526.21|520.21|0
1627568600000|2021-07-29 14:23:20|526.42|520.42|526.66|520.66|526.76|520.76|526.42|520.42|0
1627568610000|2021-07-29 14:23:30|526.67|520.67|526.69|520.69|526.78|520.78|526.67|520.67|0
1627568620000|2021-07-29 14:23:40|526.7|520.7|526.61|520.61|526.7|520.7|526.51|520.51|0
1627568630000|2021-07-29 14:23:50|526.54|520.54|526.42|520.42|526.54|520.54|526.42|520.42|0
1627568640000|2021-07-29 14:24:00|526.44|520.44|526.47|520.47|526.51|520.51|526.42|520.42|0
1627568650000|2021-07-29 14:24:10|526.46|520.46|526.45|520.45|526.47|520.47|526.45|520.45|0
1627568660000|2021-07-29 14:24:20|526.48|520.48|526.52|520.52|526.53|520.53|526.48|520.48|0
1627568670000|2021-07-29 14:24:30|526.57|520.57|526.55|520.55|526.59|520.59|526.55|520.55|0
1627568680000|2021-07-29 14:24:40|526.48|520.48|526.42|520.42|526.48|520.48|526.38|520.38|0
1627568690000|2021-07-29 14:24:50|526.43|520.43|526.11|520.11|526.43|520.43|526.11|520.11|0
1627568700000|2021-07-29 14:25:00|526.13|520.13|526.2|520.2|526.2|520.2|526.11|520.11|0
1627568710000|2021-07-29 14:25:10|526.24|520.24|526.31|520.31|526.35|520.35|526.22|520.22|0
1627568720000|2021-07-29 14:25:20|526.38|520.38|526.34|520.34|526.41|520.41|526.31|520.31|0
1627568730000|2021-07-29 14:25:30|526.35|520.35|526.36|520.36|526.36|520.36|526.35|520.35|0
1627568740000|2021-07-29 14:25:40|526.39|520.39|526.37|520.37|526.39|520.39|526.31|520.31|0
1627568750000|2021-07-29 14:25:50|526.36|520.36|526.65|520.65|526.65|520.65|526.36|520.36|0
1627568760000|2021-07-29 14:26:00|526.69|520.69|526.69|520.69|526.69|520.69|526.69|520.69|0
1627568770000|2021-07-29 14:26:10|526.74|520.74|526.76|520.76|526.76|520.76|526.7|520.7|0
1627568780000|2021-07-29 14:26:20|526.79|520.79|526.88|520.88|526.88|520.88|526.79|520.79|0
1627568790000|2021-07-29 14:26:30|526.81|520.81|526.85|520.85|526.87|520.87|526.81|520.81|0
1627568800000|2021-07-29 14:26:40|526.74|520.74|526.96|520.96|526.96|520.96|526.69|520.69|0
1627568810000|2021-07-29 14:26:50|527.03|521.03|527.04|521.04|527.06|521.06|527.03|521.03|0
1627568820000|2021-07-29 14:27:00|527.09|521.09|527.38|521.38|527.5|521.5|527.09|521.09|0
1627568830000|2021-07-29 14:27:10|527.39|521.39|527.2|521.2|527.41|521.41|527.2|521.2|0
1627568840000|2021-07-29 14:27:20|527.21|521.21|527.24|521.24|527.24|521.24|527.18|521.18|0
1627568850000|2021-07-29 14:27:30|527.23|521.23|527.39|521.39|527.41|521.41|527.23|521.23|0
1627568860000|2021-07-29 14:27:40|527.44|521.44|527.44|521.44|527.47|521.47|527.44|521.44|0
1627568870000|2021-07-29 14:27:50|527.37|521.37|527.26|521.26|527.37|521.37|527.17|521.17|0
1627568880000|2021-07-29 14:28:00|527.25|521.25|527.46|521.46|527.5|521.5|527.25|521.25|0
1627568890000|2021-07-29 14:28:10|527.47|521.47|527.46|521.46|527.47|521.47|527.46|521.46|0
1627568900000|2021-07-29 14:28:20|527.42|521.42|527.31|521.31|527.42|521.42|527.31|521.31|0
1627568910000|2021-07-29 14:28:30|527.3|521.3|527.44|521.44|527.44|521.44|527.22|521.22|0
1627568920000|2021-07-29 14:28:40|527.48|521.48|527.45|521.45|527.52|521.52|527.45|521.45|0
1627568930000|2021-07-29 14:28:50|527.5|521.5|527.72|521.72|527.76|521.76|527.5|521.5|0
1627568940000|2021-07-29 14:29:00|527.76|521.76|527.49|521.49|527.76|521.76|527.49|521.49|0
1627568950000|2021-07-29 14:29:10|527.46|521.46|527.52|521.52|527.52|521.52|527.46|521.46|0
1627568960000|2021-07-29 14:29:20|527.55|521.55|527.55|521.55|527.55|521.55|527.55|521.55|0
1627568970000|2021-07-29 14:29:30|527.6|521.6|527.58|521.58|527.63|521.63|527.58|521.58|0
1627568980000|2021-07-29 14:29:40|527.59|521.59|527.6|521.6|527.63|521.63|527.58|521.58|0
1627568990000|2021-07-29 14:29:50|527.55|521.55|527.48|521.48|527.55|521.55|527.44|521.44|0
1627569000000|2021-07-29 14:30:00|527.49|521.49|527.7|521.7|527.7|521.7|527.48|521.48|0
1627569010000|2021-07-29 14:30:10|527.73|521.73|527.6|521.6|527.74|521.74|527.6|521.6|0
1627569020000|2021-07-29 14:30:20|527.65|521.65|527.54|521.54|527.76|521.76|527.54|521.54|0
1627569030000|2021-07-29 14:30:30|527.55|521.55|527.08|521.08|527.55|521.55|527.08|521.08|0
1627569040000|2021-07-29 14:30:40|527.19|521.19|527.42|521.42|527.43|521.43|527.19|521.19|0
1627569050000|2021-07-29 14:30:50|527.49|521.49|527.53|521.53|527.53|521.53|527.49|521.49|0
1627569060000|2021-07-29 14:31:00|527.43|521.43|527.53|521.53|527.53|521.53|527.28|521.28|0
1627569070000|2021-07-29 14:31:10|527.56|521.56|527.65|521.65|527.65|521.65|527.55|521.55|0
1627569080000|2021-07-29 14:31:20|527.77|521.77|528.17|522.17|528.18|522.18|527.77|521.77|0
1627569090000|2021-07-29 14:31:30|528.18|522.18|528.18|522.18|528.18|522.18|528.18|522.18|0
1627569100000|2021-07-29 14:31:40|528.23|522.23|528.24|522.24|528.24|522.24|528.19|522.19|0
1627569110000|2021-07-29 14:31:50|528.29|522.29|528.48|522.48|528.48|522.48|528.25|522.25|0
1627569120000|2021-07-29 14:32:00|528.47|522.47|528.58|522.58|528.59|522.59|528.47|522.47|0
1627569130000|2021-07-29 14:32:10|528.79|522.79|528.82|522.82|528.82|522.82|528.79|522.79|0
1627569140000|2021-07-29 14:32:20|528.86|522.86|528.74|522.74|528.95|522.95|528.71|522.71|0
1627569150000|2021-07-29 14:32:30|528.95|522.95|528.93|522.93|528.99|522.99|528.9|522.9|0
1627569160000|2021-07-29 14:32:40|528.79|522.79|529|523|529.01|523.01|528.79|522.79|0
1627569170000|2021-07-29 14:32:50|528.99|522.99|529.06|523.06|529.06|523.06|528.88|522.88|0
1627569180000|2021-07-29 14:33:00|529.03|523.03|529|523|529.03|523.03|528.99|522.99|0
1627569190000|2021-07-29 14:33:10|528.98|522.98|528.88|522.88|529.01|523.01|528.88|522.88|0
1627569200000|2021-07-29 14:33:20|528.96|522.96|528.96|522.96|528.96|522.96|528.96|522.96|0
1627569210000|2021-07-29 14:33:30|529.03|523.03|529.03|523.03|529.03|523.03|529|523|0
1627569220000|2021-07-29 14:33:40|528.94|522.94|528.99|522.99|528.99|522.99|528.91|522.91|0
1627569230000|2021-07-29 14:33:50|529.01|523.01|529.06|523.06|529.06|523.06|529.01|523.01|0
1627569240000|2021-07-29 14:34:00|529.08|523.08|529.03|523.03|529.08|523.08|529.02|523.02|0
1627569250000|2021-07-29 14:34:10|529.02|523.02|529.11|523.11|529.15|523.15|528.98|522.98|0
1627569260000|2021-07-29 14:34:20|529.24|523.24|529.49|523.49|529.49|523.49|529.24|523.24|0
1627569270000|2021-07-29 14:34:30|529.5|523.5|529.75|523.75|529.77|523.77|529.5|523.5|0
1627569280000|2021-07-29 14:34:40|529.77|523.77|529.8|523.8|529.8|523.8|529.71|523.71|0
1627569290000|2021-07-29 14:34:50|529.81|523.81|529.7|523.7|529.81|523.81|529.67|523.67|0
1627569300000|2021-07-29 14:35:00|529.72|523.72|529.85|523.85|529.85|523.85|529.7|523.7|0
1627569310000|2021-07-29 14:35:10|529.83|523.83|530.11|524.11|530.11|524.11|529.83|523.83|0
1627569320000|2021-07-29 14:35:20|530.06|524.06|530.06|524.06|530.07|524.07|530.06|524.06|0
1627569330000|2021-07-29 14:35:30|530.16|524.16|530.34|524.34|530.45|524.45|530.16|524.16|0
1627569340000|2021-07-29 14:35:40|530.29|524.29|530.3|524.3|530.34|524.34|530.29|524.29|0
1627569350000|2021-07-29 14:35:50|530.37|524.37|530.47|524.47|530.47|524.47|530.37|524.37|0
1627569360000|2021-07-29 14:36:00|530.42|524.42|530.46|524.46|530.46|524.46|530.41|524.41|0
1627569370000|2021-07-29 14:36:10|530.45|524.45|530.41|524.41|530.52|524.52|530.41|524.41|0
1627569380000|2021-07-29 14:36:20|530.32|524.32|530.43|524.43|530.46|524.46|530.32|524.32|0
1627569390000|2021-07-29 14:36:30|530.47|524.47|530.28|524.28|530.47|524.47|530.28|524.28|0
1627569400000|2021-07-29 14:36:40|530.27|524.27|530.09|524.09|530.27|524.27|530.09|524.09|0
1627569410000|2021-07-29 14:36:50|530.1|524.1|530.18|524.18|530.18|524.18|530.1|524.1|0
1627569420000|2021-07-29 14:37:00|530.13|524.13|529.98|523.98|530.16|524.16|529.98|523.98|0
1627569430000|2021-07-29 14:37:10|529.97|523.97|529.96|523.96|529.97|523.97|529.95|523.95|0
1627569440000|2021-07-29 14:37:20|530|524|529.96|523.96|530|524|529.96|523.96|0
1627569450000|2021-07-29 14:37:30|529.86|523.86|529.92|523.92|529.98|523.98|529.85|523.85|0
1627569460000|2021-07-29 14:37:40|529.93|523.93|529.89|523.89|529.93|523.93|529.85|523.85|0
1627569470000|2021-07-29 14:37:50|529.91|523.91|529.85|523.85|529.92|523.92|529.85|523.85|0
1627569480000|2021-07-29 14:38:00|529.73|523.73|529.7|523.7|529.74|523.74|529.69|523.69|0
1627569490000|2021-07-29 14:38:10|529.89|523.89|529.91|523.91|529.91|523.91|529.89|523.89|0
1627569500000|2021-07-29 14:38:20|529.93|523.93|530.19|524.19|530.19|524.19|529.92|523.92|0
1627569510000|2021-07-29 14:38:30|530.18|524.18|529.62|523.62|530.18|524.18|529.62|523.62|0
1627569520000|2021-07-29 14:38:40|529.59|523.59|529.41|523.41|529.59|523.59|529.41|523.41|0
1627569530000|2021-07-29 14:38:50|529.31|523.31|529.34|523.34|529.43|523.43|529.31|523.31|0
1627569540000|2021-07-29 14:39:00|529.35|523.35|529.41|523.41|529.41|523.41|529.31|523.31|0
1627569550000|2021-07-29 14:39:10|529.39|523.39|529.38|523.38|529.39|523.39|529.35|523.35|0
1627569560000|2021-07-29 14:39:20|529.28|523.28|529.21|523.21|529.28|523.28|529.2|523.2|0
1627569570000|2021-07-29 14:39:30|529.16|523.16|529|523|529.16|523.16|529|523|0
1627569580000|2021-07-29 14:39:40|529.01|523.01|529.06|523.06|529.07|523.07|528.98|522.98|0
1627569590000|2021-07-29 14:39:50|529.01|523.01|528.87|522.87|529.01|523.01|528.87|522.87|0
1627569600000|2021-07-29 14:40:00|528.97|522.97|529.07|523.07|529.07|523.07|528.97|522.97|0
1627569610000|2021-07-29 14:40:10|529.02|523.02|529.03|523.03|529.03|523.03|528.95|522.95|0
1627569620000|2021-07-29 14:40:20|528.98|522.98|528.98|522.98|528.98|522.98|528.98|522.98|0
1627569630000|2021-07-29 14:40:30|528.95|522.95|529.02|523.02|529.04|523.04|528.95|522.95|0
1627569640000|2021-07-29 14:40:40|528.93|522.93|529.2|523.2|529.2|523.2|528.88|522.88|0
1627569650000|2021-07-29 14:40:50|529.21|523.21|529.35|523.35|529.35|523.35|529.21|523.21|0
1627569660000|2021-07-29 14:41:00|529.39|523.39|529.62|523.62|529.62|523.62|529.37|523.37|0
1627569670000|2021-07-29 14:41:10|529.58|523.58|529.77|523.77|529.77|523.77|529.55|523.55|0
1627569680000|2021-07-29 14:41:20|529.78|523.78|529.67|523.67|529.78|523.78|529.65|523.65|0
1627569690000|2021-07-29 14:41:30|529.71|523.71|529.96|523.96|529.96|523.96|529.71|523.71|0
1627569700000|2021-07-29 14:41:40|530.02|524.02|529.96|523.96|530.07|524.07|529.96|523.96|0
1627569710000|2021-07-29 14:41:50|530.01|524.01|530.27|524.27|530.27|524.27|530|524|0
1627569720000|2021-07-29 14:42:00|530.34|524.34|530.6|524.6|530.64|524.64|530.34|524.34|0
1627569730000|2021-07-29 14:42:10|530.55|524.55|530.84|524.84|530.84|524.84|530.5|524.5|0
1627569740000|2021-07-29 14:42:20|530.8|524.8|530.94|524.94|530.95|524.95|530.8|524.8|0
1627569750000|2021-07-29 14:42:30|530.93|524.93|531.48|525.48|531.48|525.48|530.93|524.93|0
1627569760000|2021-07-29 14:42:40|531.51|525.51|531.36|525.36|531.51|525.51|531.36|525.36|0
1627569770000|2021-07-29 14:42:50|531.39|525.39|531.38|525.38|531.4|525.4|531.31|525.31|0
1627569780000|2021-07-29 14:43:00|531.34|525.34|531.43|525.43|531.43|525.43|531.33|525.33|0
1627569790000|2021-07-29 14:43:10|531.52|525.52|531.63|525.63|531.67|525.67|531.52|525.52|0
1627569800000|2021-07-29 14:43:20|531.66|525.66|531.36|525.36|531.66|525.66|531.31|525.31|0
1627569810000|2021-07-29 14:43:30|531.47|525.47|531.72|525.72|531.72|525.72|531.46|525.46|0
1627569820000|2021-07-29 14:43:40|531.63|525.63|531.7|525.7|531.7|525.7|531.63|525.63|0
1627569830000|2021-07-29 14:43:50|531.69|525.69|531.9|525.9|532.04|526.04|531.69|525.69|0
1627569840000|2021-07-29 14:44:00|531.84|525.84|531.85|525.85|531.88|525.88|531.71|525.71|0
1627569850000|2021-07-29 14:44:10|531.83|525.83|531.88|525.88|531.89|525.89|531.77|525.77|0
1627569860000|2021-07-29 14:44:20|531.89|525.89|531.89|525.89|531.93|525.93|531.88|525.88|0
1627569870000|2021-07-29 14:44:30|531.84|525.84|532.03|526.03|532.03|526.03|531.79|525.79|0
1627569880000|2021-07-29 14:44:40|532.01|526.01|532.03|526.03|532.03|526.03|532.01|526.01|0
1627569890000|2021-07-29 14:44:50|531.93|525.93|531.9|525.9|531.95|525.95|531.85|525.85|0
1627569900000|2021-07-29 14:45:00|531.82|525.82|532.01|526.01|532.01|526.01|531.79|525.79|0
1627569910000|2021-07-29 14:45:10|532.06|526.06|531.85|525.85|532.13|526.13|531.85|525.85|0
1627569920000|2021-07-29 14:45:20|531.84|525.84|531.75|525.75|531.84|525.84|531.61|525.61|0
1627569930000|2021-07-29 14:45:30|531.7|525.7|531.7|525.7|531.71|525.71|531.66|525.66|0
1627569940000|2021-07-29 14:45:40|531.75|525.75|531.79|525.79|531.81|525.81|531.75|525.75|0
1627569950000|2021-07-29 14:45:50|531.77|525.77|531.78|525.78|531.78|525.78|531.77|525.77|0
1627569960000|2021-07-29 14:46:00|531.77|525.77|532.11|526.11|532.15|526.15|531.77|525.77|0
1627569970000|2021-07-29 14:46:10|532.12|526.12|531.7|525.7|532.12|526.12|531.7|525.7|0
1627569980000|2021-07-29 14:46:20|531.72|525.72|531.64|525.64|531.77|525.77|531.64|525.64|0
1627569990000|2021-07-29 14:46:30|531.65|525.65|531.63|525.63|531.66|525.66|531.6|525.6|0
1627570000000|2021-07-29 14:46:40|531.6|525.6|531.66|525.66|531.66|525.66|531.6|525.6|0
1627570010000|2021-07-29 14:46:50|531.65|525.65|531.42|525.42|531.65|525.65|531.42|525.42|0
1627570020000|2021-07-29 14:47:00|531.38|525.38|531.24|525.24|531.38|525.38|531.24|525.24|0
1627570030000|2021-07-29 14:47:10|531.22|525.22|531.08|525.08|531.22|525.22|531.04|525.04|0
1627570040000|2021-07-29 14:47:20|531|525|531.08|525.08|531.08|525.08|530.98|524.98|0
1627570050000|2021-07-29 14:47:30|531.09|525.09|530.9|524.9|531.09|525.09|530.9|524.9|0
1627570060000|2021-07-29 14:47:40|530.85|524.85|530.75|524.75|530.85|524.85|530.75|524.75|0
1627570070000|2021-07-29 14:47:50|530.85|524.85|530.83|524.83|530.87|524.87|530.83|524.83|0
1627570080000|2021-07-29 14:48:00|530.8|524.8|530.66|524.66|530.8|524.8|530.64|524.64|0
1627570090000|2021-07-29 14:48:10|530.65|524.65|530.74|524.74|530.74|524.74|530.63|524.63|0
1627570100000|2021-07-29 14:48:20|530.75|524.75|530.93|524.93|530.93|524.93|530.74|524.74|0
1627570110000|2021-07-29 14:48:30|530.92|524.92|530.94|524.94|530.95|524.95|530.92|524.92|0
1627570120000|2021-07-29 14:48:40|530.99|524.99|531.08|525.08|531.08|525.08|530.99|524.99|0
1627570130000|2021-07-29 14:48:50|531.13|525.13|531.01|525.01|531.13|525.13|531.01|525.01|0
1627570140000|2021-07-29 14:49:00|531.08|525.08|531.28|525.28|531.31|525.31|531.08|525.08|0
1627570150000|2021-07-29 14:49:10|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1627570160000|2021-07-29 14:49:20|531.22|525.22|531.26|525.26|531.26|525.26|531.19|525.19|0
1627570170000|2021-07-29 14:49:30|531.27|525.27|531.36|525.36|531.36|525.36|531.27|525.27|0
1627570180000|2021-07-29 14:49:40|531.41|525.41|531.45|525.45|531.45|525.45|531.41|525.41|0
1627570190000|2021-07-29 14:49:50|531.46|525.46|531.4|525.4|531.46|525.46|531.39|525.39|0
1627570200000|2021-07-29 14:50:00|531.44|525.44|531.99|525.99|532.01|526.01|531.44|525.44|0
1627570210000|2021-07-29 14:50:10|532.08|526.08|532.38|526.38|532.52|526.52|531.97|525.97|0
1627570220000|2021-07-29 14:50:20|532.41|526.41|532.81|526.81|532.81|526.81|532.39|526.39|0
1627570230000|2021-07-29 14:50:30|532.58|526.58|532.5|526.5|532.58|526.58|532.38|526.38|0
1627570240000|2021-07-29 14:50:40|532.49|526.49|532.49|526.49|532.52|526.52|532.44|526.44|0
1627570250000|2021-07-29 14:50:50|532.51|526.51|532.36|526.36|532.51|526.51|532.35|526.35|0
1627570260000|2021-07-29 14:51:00|532.27|526.27|532.96|526.96|532.96|526.96|532.27|526.27|0
1627570270000|2021-07-29 14:51:10|532.98|526.98|533|527|533.02|527.02|532.93|526.93|0
1627570280000|2021-07-29 14:51:20|532.99|526.99|533.23|527.23|533.23|527.23|532.99|526.99|0
1627570290000|2021-07-29 14:51:30|533.22|527.22|533.37|527.37|533.37|527.37|533.22|527.22|0
1627570300000|2021-07-29 14:51:40|533.38|527.38|533.74|527.74|533.74|527.74|533.38|527.38|0
1627570310000|2021-07-29 14:51:50|533.85|527.85|533.8|527.8|533.96|527.96|533.79|527.79|0
1627570320000|2021-07-29 14:52:00|533.87|527.87|533.79|527.79|533.87|527.87|533.73|527.73|0
1627570330000|2021-07-29 14:52:10|533.99|527.99|534.29|528.29|534.34|528.34|533.99|527.99|0
1627570340000|2021-07-29 14:52:20|534.28|528.28|534.26|528.26|534.28|528.28|534.06|528.06|0
1627570350000|2021-07-29 14:52:30|534.27|528.27|534.46|528.46|534.46|528.46|534.27|528.27|0
1627570360000|2021-07-29 14:52:40|534.44|528.44|534.37|528.37|534.45|528.45|534.36|528.36|0
1627570370000|2021-07-29 14:52:50|534.34|528.34|534.12|528.12|534.34|528.34|534.11|528.11|0
1627570380000|2021-07-29 14:53:00|533.96|527.96|534.02|528.02|534.03|528.03|533.93|527.93|0
1627570390000|2021-07-29 14:53:10|534.13|528.13|534.17|528.17|534.2|528.2|534.13|528.13|0
1627570400000|2021-07-29 14:53:20|534.16|528.16|534.19|528.19|534.19|528.19|534.16|528.16|0
1627570410000|2021-07-29 14:53:30|534.18|528.18|534.25|528.25|534.29|528.29|534.18|528.18|0
1627570420000|2021-07-29 14:53:40|534.11|528.11|533.74|527.74|534.11|528.11|533.74|527.74|0
1627570430000|2021-07-29 14:53:50|533.76|527.76|533.71|527.71|533.77|527.77|533.71|527.71|0
1627570440000|2021-07-29 14:54:00|533.69|527.69|533.61|527.61|533.69|527.69|533.6|527.6|0
1627570450000|2021-07-29 14:54:10|533.65|527.65|533.73|527.73|533.77|527.77|533.62|527.62|0
1627570460000|2021-07-29 14:54:20|533.71|527.71|533.79|527.79|533.79|527.79|533.66|527.66|0
1627570470000|2021-07-29 14:54:30|533.89|527.89|534.14|528.14|534.14|528.14|533.89|527.89|0
1627570480000|2021-07-29 14:54:40|534.15|528.15|534.15|528.15|534.15|528.15|534.15|528.15|0
1627570490000|2021-07-29 14:54:50|534.16|528.16|533.91|527.91|534.16|528.16|533.89|527.89|0
1627570500000|2021-07-29 14:55:00|533.92|527.92|534.05|528.05|534.06|528.06|533.92|527.92|0
1627570510000|2021-07-29 14:55:10|534.19|528.19|534.18|528.18|534.19|528.19|534.17|528.17|0
1627570520000|2021-07-29 14:55:20|534.14|528.14|534.06|528.06|534.14|528.14|534.06|528.06|0
1627570530000|2021-07-29 14:55:30|534.05|528.05|533.99|527.99|534.05|528.05|533.99|527.99|0
1627570540000|2021-07-29 14:55:40|533.98|527.98|534.21|528.21|534.27|528.27|533.98|527.98|0
1627570550000|2021-07-29 14:55:50|534.11|528.11|534.09|528.09|534.12|528.12|534.09|528.09|0
1627570560000|2021-07-29 14:56:00|534.12|528.12|534.11|528.11|534.13|528.13|534.09|528.09|0
1627570570000|2021-07-29 14:56:10|534.12|528.12|534.16|528.16|534.17|528.17|534.12|528.12|0
1627570580000|2021-07-29 14:56:20|534.18|528.18|534.1|528.1|534.19|528.19|534.09|528.09|0
1627570590000|2021-07-29 14:56:30|534.09|528.09|533.8|527.8|534.09|528.09|533.79|527.79|0
1627570600000|2021-07-29 14:56:40|533.81|527.81|533.7|527.7|533.83|527.83|533.67|527.67|0
1627570610000|2021-07-29 14:56:50|533.63|527.63|533.6|527.6|533.63|527.63|533.59|527.59|0
1627570620000|2021-07-29 14:57:00|533.59|527.59|533.57|527.57|533.59|527.59|533.57|527.57|0
1627570630000|2021-07-29 14:57:10|533.61|527.61|533.48|527.48|533.61|527.61|533.48|527.48|0
1627570640000|2021-07-29 14:57:20|533.4|527.4|533.47|527.47|533.51|527.51|533.36|527.36|0
1627570650000|2021-07-29 14:57:30|533.48|527.48|533.54|527.54|533.54|527.54|533.48|527.48|0
1627570660000|2021-07-29 14:57:40|533.53|527.53|533.49|527.49|533.61|527.61|533.48|527.48|0
1627570670000|2021-07-29 14:57:50|533.5|527.5|533.33|527.33|533.52|527.52|533.33|527.33|0
1627570680000|2021-07-29 14:58:00|533.22|527.22|532.95|526.95|533.22|527.22|532.85|526.85|0
1627570690000|2021-07-29 14:58:10|532.97|526.97|533.21|527.21|533.21|527.21|532.95|526.95|0
1627570700000|2021-07-29 14:58:20|533.22|527.22|533.14|527.14|533.22|527.22|533.13|527.13|0
1627570710000|2021-07-29 14:58:30|533.31|527.31|533.33|527.33|533.37|527.37|533.31|527.31|0
1627570720000|2021-07-29 14:58:40|533.32|527.32|533.3|527.3|533.32|527.32|533.27|527.27|0
1627570730000|2021-07-29 14:58:50|533.29|527.29|533.3|527.3|533.31|527.31|533.29|527.29|0
1627570740000|2021-07-29 14:59:00|533.25|527.25|533.21|527.21|533.25|527.25|533.21|527.21|0
1627570750000|2021-07-29 14:59:10|533.13|527.13|533.3|527.3|533.3|527.3|533.13|527.13|0
1627570760000|2021-07-29 14:59:20|533.26|527.26|533.23|527.23|533.26|527.26|533.23|527.23|0
1627570770000|2021-07-29 14:59:30|533.24|527.24|533.58|527.58|533.58|527.58|533.24|527.24|0
1627570780000|2021-07-29 14:59:40|533.6|527.6|533.58|527.58|533.62|527.62|533.58|527.58|0
1627570790000|2021-07-29 14:59:50|533.57|527.57|533.63|527.63|533.63|527.63|533.57|527.57|0
1627570800000|2021-07-29 15:00:00|533.68|527.68|533.78|527.78|533.82|527.82|533.6|527.6|0
1627570810000|2021-07-29 15:00:10|533.79|527.79|533.82|527.82|533.83|527.83|533.79|527.79|0
1627570820000|2021-07-29 15:00:20|533.83|527.83|533.64|527.64|533.83|527.83|533.46|527.46|0
1627570830000|2021-07-29 15:00:30|533.63|527.63|533.73|527.73|533.77|527.77|533.6|527.6|0
1627570840000|2021-07-29 15:00:40|533.72|527.72|533.68|527.68|533.73|527.73|533.68|527.68|0
1627570850000|2021-07-29 15:00:50|533.67|527.67|533.99|527.99|534.01|528.01|533.67|527.67|0
1627570860000|2021-07-29 15:01:00|533.96|527.96|534.1|528.1|534.1|528.1|533.95|527.95|0
1627570870000|2021-07-29 15:01:10|534.07|528.07|533.91|527.91|534.07|528.07|533.91|527.91|0
1627570880000|2021-07-29 15:01:20|533.75|527.75|533.79|527.79|533.79|527.79|533.71|527.71|0
1627570890000|2021-07-29 15:01:30|533.77|527.77|533.67|527.67|533.77|527.77|533.64|527.64|0
1627570900000|2021-07-29 15:01:40|533.88|527.88|534.17|528.17|534.17|528.17|533.88|527.88|0
1627570910000|2021-07-29 15:01:50|534.2|528.2|534.39|528.39|534.4|528.4|534.2|528.2|0
1627570920000|2021-07-29 15:02:00|534.36|528.36|534.44|528.44|534.44|528.44|534.31|528.31|0
1627570930000|2021-07-29 15:02:10|534.47|528.47|534.65|528.65|534.7|528.7|534.47|528.47|0
1627570940000|2021-07-29 15:02:20|534.68|528.68|534.6|528.6|534.72|528.72|534.6|528.6|0
1627570950000|2021-07-29 15:02:30|534.52|528.52|534.5|528.5|534.53|528.53|534.48|528.48|0
1627570960000|2021-07-29 15:02:40|534.51|528.51|534.39|528.39|534.52|528.52|534.39|528.39|0
1627570970000|2021-07-29 15:02:50|534.29|528.29|534.27|528.27|534.36|528.36|534.27|528.27|0
1627570980000|2021-07-29 15:03:00|534.25|528.25|534.38|528.38|534.38|528.38|534.25|528.25|0
1627570990000|2021-07-29 15:03:10|534.37|528.37|534.36|528.36|534.51|528.51|534.36|528.36|0
1627571000000|2021-07-29 15:03:20|534.28|528.28|534.34|528.34|534.34|528.34|534.25|528.25|0
1627571010000|2021-07-29 15:03:30|534.32|528.32|534.1|528.1|534.32|528.32|534.02|528.02|0
1627571020000|2021-07-29 15:03:40|534.06|528.06|534.19|528.19|534.19|528.19|534.06|528.06|0
1627571030000|2021-07-29 15:03:50|534.23|528.23|534.38|528.38|534.38|528.38|534.23|528.23|0
1627571040000|2021-07-29 15:04:00|534.39|528.39|534.42|528.42|534.42|528.42|534.38|528.38|0
1627571050000|2021-07-29 15:04:10|534.37|528.37|534.5|528.5|534.51|528.51|534.37|528.37|0
1627571060000|2021-07-29 15:04:20|534.46|528.46|534.51|528.51|534.52|528.52|534.46|528.46|0
1627571070000|2021-07-29 15:04:30|534.35|528.35|534.08|528.08|534.35|528.35|534.08|528.08|0
1627571080000|2021-07-29 15:04:40|533.86|527.86|533.99|527.99|534|528|533.86|527.86|0
1627571090000|2021-07-29 15:04:50|533.98|527.98|533.99|527.99|533.99|527.99|533.98|527.98|0
1627571100000|2021-07-29 15:05:00|534.08|528.08|534.23|528.23|534.24|528.24|534.03|528.03|0
1627571110000|2021-07-29 15:05:10|534.25|528.25|534.53|528.53|534.53|528.53|534.25|528.25|0
1627571120000|2021-07-29 15:05:20|534.52|528.52|534.37|528.37|534.52|528.52|534.37|528.37|0
1627571130000|2021-07-29 15:05:30|534.36|528.36|534.39|528.39|534.41|528.41|534.36|528.36|0
1627571140000|2021-07-29 15:05:40|534.38|528.38|534.33|528.33|534.39|528.39|534.33|528.33|0
1627571150000|2021-07-29 15:05:50|534.31|528.31|534.31|528.31|534.32|528.32|534.31|528.31|0
1627571160000|2021-07-29 15:06:00|534.34|528.34|534.31|528.31|534.36|528.36|534.3|528.3|0
1627571170000|2021-07-29 15:06:10|534.3|528.3|534.37|528.37|534.37|528.37|534.3|528.3|0
1627571180000|2021-07-29 15:06:20|534.38|528.38|534.39|528.39|534.39|528.39|534.38|528.38|0
1627571190000|2021-07-29 15:06:30|534.42|528.42|534.47|528.47|534.47|528.47|534.42|528.42|0
1627571200000|2021-07-29 15:06:40|534.46|528.46|534.69|528.69|534.69|528.69|534.45|528.45|0
1627571210000|2021-07-29 15:06:50|534.67|528.67|534.58|528.58|534.67|528.67|534.58|528.58|0
1627571220000|2021-07-29 15:07:00|534.6|528.6|534.66|528.66|534.66|528.66|534.58|528.58|0
1627571230000|2021-07-29 15:07:10|534.63|528.63|534.56|528.56|534.65|528.65|534.56|528.56|0
1627571240000|2021-07-29 15:07:20|534.59|528.59|534.43|528.43|534.63|528.63|534.43|528.43|0
1627571250000|2021-07-29 15:07:30|534.44|528.44|534.46|528.46|534.48|528.48|534.44|528.44|0
1627571260000|2021-07-29 15:07:40|534.47|528.47|534.5|528.5|534.5|528.5|534.47|528.47|0
1627571270000|2021-07-29 15:07:50|534.51|528.51|534.43|528.43|534.53|528.53|534.43|528.43|0
1627571280000|2021-07-29 15:08:00|534.39|528.39|534.4|528.4|534.42|528.42|534.39|528.39|0
1627571290000|2021-07-29 15:08:10|534.41|528.41|534.22|528.22|534.45|528.45|534.22|528.22|0
1627571300000|2021-07-29 15:08:20|534.23|528.23|534.13|528.13|534.23|528.23|534.07|528.07|0
1627571310000|2021-07-29 15:08:30|534.14|528.14|534.15|528.15|534.17|528.17|534.13|528.13|0
1627571320000|2021-07-29 15:08:40|534.17|528.17|534.19|528.19|534.19|528.19|534.06|528.06|0
1627571330000|2021-07-29 15:08:50|534.2|528.2|534.34|528.34|534.34|528.34|534.2|528.2|0
1627571340000|2021-07-29 15:09:00|534.4|528.4|534.44|528.44|534.45|528.45|534.4|528.4|0
1627571350000|2021-07-29 15:09:10|534.45|528.45|534.46|528.46|534.48|528.48|534.45|528.45|0
1627571360000|2021-07-29 15:09:20|534.51|528.51|534.42|528.42|534.53|528.53|534.42|528.42|0
1627571370000|2021-07-29 15:09:30|534.48|528.48|534.45|528.45|534.48|528.48|534.45|528.45|0
1627571390000|2021-07-29 15:09:50|534.59|528.59|534.56|528.56|534.59|528.59|534.56|528.56|0
1627571400000|2021-07-29 15:10:00|534.46|528.46|534.47|528.47|534.47|528.47|534.46|528.46|0
1627571410000|2021-07-29 15:10:10|534.46|528.46|534.42|528.42|534.46|528.46|534.41|528.41|0
1627571420000|2021-07-29 15:10:20|534.41|528.41|534.37|528.37|534.41|528.41|534.37|528.37|0
1627571430000|2021-07-29 15:10:30|534.4|528.4|534.37|528.37|534.4|528.4|534.37|528.37|0
1627571440000|2021-07-29 15:10:40|534.35|528.35|534.59|528.59|534.72|528.72|534.35|528.35|0
1627571450000|2021-07-29 15:10:50|534.58|528.58|534.59|528.59|534.61|528.61|534.53|528.53|0
1627571460000|2021-07-29 15:11:00|534.6|528.6|534.31|528.31|534.6|528.6|534.31|528.31|0
1627571470000|2021-07-29 15:11:10|534.36|528.36|534.42|528.42|534.42|528.42|534.36|528.36|0
1627571480000|2021-07-29 15:11:20|534.44|528.44|534.45|528.45|534.49|528.49|534.44|528.44|0
1627571490000|2021-07-29 15:11:30|534.47|528.47|534.35|528.35|534.47|528.47|534.35|528.35|0
1627571500000|2021-07-29 15:11:40|534.37|528.37|534.44|528.44|534.44|528.44|534.35|528.35|0
1627571510000|2021-07-29 15:11:50|534.42|528.42|534.42|528.42|534.42|528.42|534.41|528.41|0
1627571520000|2021-07-29 15:12:00|534.41|528.41|534.45|528.45|534.46|528.46|534.41|528.41|0
1627571530000|2021-07-29 15:12:10|534.46|528.46|534.16|528.16|534.47|528.47|534.16|528.16|0
1627571540000|2021-07-29 15:12:20|534.17|528.17|533.97|527.97|534.17|528.17|533.97|527.97|0
1627571550000|2021-07-29 15:12:30|533.98|527.98|533.67|527.67|533.98|527.98|533.67|527.67|0
1627571560000|2021-07-29 15:12:40|533.68|527.68|533.8|527.8|533.8|527.8|533.67|527.67|0
1627571570000|2021-07-29 15:12:50|533.78|527.78|533.79|527.79|533.8|527.8|533.78|527.78|0
1627571580000|2021-07-29 15:13:00|533.8|527.8|533.47|527.47|533.8|527.8|533.47|527.47|0
1627571590000|2021-07-29 15:13:10|533.46|527.46|533.21|527.21|533.46|527.46|533.11|527.11|0
1627571600000|2021-07-29 15:13:20|533.2|527.2|533.15|527.15|533.2|527.2|533.15|527.15|0
1627571610000|2021-07-29 15:13:30|533.28|527.28|533.22|527.22|533.28|527.28|533.22|527.22|0
1627571620000|2021-07-29 15:13:40|533.23|527.23|533.28|527.28|533.28|527.28|533.22|527.22|0
1627571630000|2021-07-29 15:13:50|533.36|527.36|533.45|527.45|533.5|527.5|533.36|527.36|0
1627571640000|2021-07-29 15:14:00|533.46|527.46|533.36|527.36|533.46|527.46|533.36|527.36|0
1627571650000|2021-07-29 15:14:10|533.35|527.35|533.32|527.32|533.36|527.36|533.32|527.32|0
1627571660000|2021-07-29 15:14:20|533.33|527.33|533.31|527.31|533.33|527.33|533.3|527.3|0
1627571670000|2021-07-29 15:14:30|533.3|527.3|533.15|527.15|533.32|527.32|533.14|527.14|0
1627571680000|2021-07-29 15:14:40|532.89|526.89|532.9|526.9|532.9|526.9|532.85|526.85|0
1627571690000|2021-07-29 15:14:50|532.85|526.85|532.83|526.83|532.85|526.85|532.83|526.83|0
1627571700000|2021-07-29 15:15:00|532.82|526.82|532.86|526.86|532.87|526.87|532.82|526.82|0
1627571710000|2021-07-29 15:15:10|532.93|526.93|532.9|526.9|533.02|527.02|532.9|526.9|0
1627571720000|2021-07-29 15:15:20|532.89|526.89|532.75|526.75|532.89|526.89|532.55|526.55|0
1627571730000|2021-07-29 15:15:30|532.77|526.77|532.8|526.8|532.81|526.81|532.76|526.76|0
1627571740000|2021-07-29 15:15:40|532.81|526.81|532.8|526.8|532.81|526.81|532.8|526.8|0
1627571750000|2021-07-29 15:15:50|532.79|526.79|532.91|526.91|532.92|526.92|532.79|526.79|0
1627571760000|2021-07-29 15:16:00|532.94|526.94|532.95|526.95|533|527|532.94|526.94|0
1627571770000|2021-07-29 15:16:10|532.97|526.97|532.96|526.96|532.97|526.97|532.96|526.96|0
1627571780000|2021-07-29 15:16:20|532.86|526.86|532.73|526.73|532.86|526.86|532.73|526.73|0
1627571790000|2021-07-29 15:16:30|532.72|526.72|532.72|526.72|532.72|526.72|532.66|526.66|0
1627571800000|2021-07-29 15:16:40|532.73|526.73|532.64|526.64|532.73|526.73|532.64|526.64|0
1627571810000|2021-07-29 15:16:50|532.68|526.68|532.58|526.58|532.68|526.68|532.53|526.53|0
1627571820000|2021-07-29 15:17:00|532.6|526.6|532.63|526.63|532.63|526.63|532.59|526.59|0
1627571830000|2021-07-29 15:17:10|532.62|526.62|532.71|526.71|532.71|526.71|532.6|526.6|0
1627571840000|2021-07-29 15:17:20|532.73|526.73|532.79|526.79|532.79|526.79|532.73|526.73|0
1627571850000|2021-07-29 15:17:30|532.75|526.75|532.75|526.75|532.75|526.75|532.75|526.75|0
1627571860000|2021-07-29 15:17:40|532.71|526.71|532.66|526.66|532.71|526.71|532.66|526.66|0
1627571870000|2021-07-29 15:17:50|532.67|526.67|532.58|526.58|532.67|526.67|532.49|526.49|0
1627571880000|2021-07-29 15:18:00|532.56|526.56|532.66|526.66|532.67|526.67|532.56|526.56|0
1627571890000|2021-07-29 15:18:10|532.72|526.72|532.87|526.87|532.87|526.87|532.72|526.72|0
1627571900000|2021-07-29 15:18:20|532.97|526.97|532.89|526.89|532.97|526.97|532.89|526.89|0
1627571910000|2021-07-29 15:18:30|532.95|526.95|533.13|527.13|533.13|527.13|532.95|526.95|0
1627571920000|2021-07-29 15:18:40|533.19|527.19|533.41|527.41|533.41|527.41|533.1|527.1|0
1627571930000|2021-07-29 15:18:50|533.26|527.26|533.02|527.02|533.27|527.27|533|527|0
1627571940000|2021-07-29 15:19:00|533|527|533.05|527.05|533.07|527.07|533|527|0
1627571950000|2021-07-29 15:19:10|533.08|527.08|532.87|526.87|533.08|527.08|532.86|526.86|0
1627571960000|2021-07-29 15:19:20|532.82|526.82|532.78|526.78|532.82|526.82|532.78|526.78|0
1627571970000|2021-07-29 15:19:30|532.84|526.84|532.84|526.84|532.84|526.84|532.84|526.84|0
1627571980000|2021-07-29 15:19:40|533.05|527.05|533.08|527.08|533.08|527.08|533.05|527.05|0
1627571990000|2021-07-29 15:19:50|533.04|527.04|533.1|527.1|533.1|527.1|533.04|527.04|0
1627572000000|2021-07-29 15:20:00|533.07|527.07|533.07|527.07|533.11|527.11|533.07|527.07|0
1627572010000|2021-07-29 15:20:10|533.06|527.06|533.01|527.01|533.06|527.06|533|527|0
1627572020000|2021-07-29 15:20:20|533|527|532.8|526.8|533.01|527.01|532.77|526.77|0
1627572030000|2021-07-29 15:20:30|532.71|526.71|532.61|526.61|532.73|526.73|532.61|526.61|0
1627572040000|2021-07-29 15:20:40|532.56|526.56|532.57|526.57|532.59|526.59|532.54|526.54|0
1627572050000|2021-07-29 15:20:50|532.65|526.65|532.6|526.6|532.69|526.69|532.52|526.52|0
1627572060000|2021-07-29 15:21:00|532.89|526.89|533|527|533|527|532.89|526.89|0
1627572070000|2021-07-29 15:21:10|532.98|526.98|532.97|526.97|532.98|526.98|532.97|526.97|0
1627572080000|2021-07-29 15:21:20|532.88|526.88|532.78|526.78|532.88|526.88|532.78|526.78|0
1627572090000|2021-07-29 15:21:30|532.87|526.87|532.87|526.87|532.87|526.87|532.87|526.87|0
1627572100000|2021-07-29 15:21:40|532.93|526.93|532.92|526.92|532.99|526.99|532.92|526.92|0
1627572110000|2021-07-29 15:21:50|532.95|526.95|533.18|527.18|533.18|527.18|532.95|526.95|0
1627572120000|2021-07-29 15:22:00|533.19|527.19|533.18|527.18|533.19|527.19|533.18|527.18|0
1627572130000|2021-07-29 15:22:10|533.19|527.19|533.33|527.33|533.33|527.33|533.18|527.18|0
1627572140000|2021-07-29 15:22:20|533.34|527.34|533.44|527.44|533.44|527.44|533.34|527.34|0
1627572150000|2021-07-29 15:22:30|533.32|527.32|533.42|527.42|533.42|527.42|533.32|527.32|0
1627572160000|2021-07-29 15:22:40|533.43|527.43|533.43|527.43|533.43|527.43|533.43|527.43|0
1627572170000|2021-07-29 15:22:50|533.46|527.46|533.45|527.45|533.49|527.49|533.45|527.45|0
1627572180000|2021-07-29 15:23:00|533.47|527.47|533.5|527.5|533.5|527.5|533.47|527.47|0
1627572190000|2021-07-29 15:23:10|533.54|527.54|533.53|527.53|533.54|527.54|533.51|527.51|0
1627572200000|2021-07-29 15:23:20|533.6|527.6|533.63|527.63|533.63|527.63|533.6|527.6|0
1627572210000|2021-07-29 15:23:30|533.78|527.78|533.93|527.93|533.93|527.93|533.72|527.72|0
1627572220000|2021-07-29 15:23:40|533.92|527.92|533.96|527.96|533.97|527.97|533.92|527.92|0
1627572230000|2021-07-29 15:23:50|533.93|527.93|534.31|528.31|534.31|528.31|533.93|527.93|0
1627572240000|2021-07-29 15:24:00|534.37|528.37|534.3|528.3|534.37|528.37|534.29|528.29|0
1627572250000|2021-07-29 15:24:10|534.29|528.29|534.33|528.33|534.36|528.36|534.29|528.29|0
1627572260000|2021-07-29 15:24:20|534.35|528.35|534.43|528.43|534.43|528.43|534.35|528.35|0
1627572270000|2021-07-29 15:24:30|534.4|528.4|534.31|528.31|534.4|528.4|534.31|528.31|0
1627572280000|2021-07-29 15:24:40|534.33|528.33|534.32|528.32|534.33|528.33|534.32|528.32|0
1627572290000|2021-07-29 15:24:50|534.35|528.35|534.43|528.43|534.43|528.43|534.35|528.35|0
1627572300000|2021-07-29 15:25:00|534.49|528.49|534.47|528.47|534.51|528.51|534.47|528.47|0
1627572310000|2021-07-29 15:25:10|534.49|528.49|534.49|528.49|534.49|528.49|534.49|528.49|0
1627572320000|2021-07-29 15:25:20|534.46|528.46|534.4|528.4|534.46|528.46|534.37|528.37|0
1627572330000|2021-07-29 15:25:30|534.41|528.41|534.31|528.31|534.41|528.41|534.27|528.27|0
1627572340000|2021-07-29 15:25:40|534.3|528.3|534.33|528.33|534.33|528.33|534.3|528.3|0
1627572350000|2021-07-29 15:25:50|534.32|528.32|534.16|528.16|534.33|528.33|534.16|528.16|0
1627572360000|2021-07-29 15:26:00|534.14|528.14|534.13|528.13|534.16|528.16|534.13|528.13|0
1627572370000|2021-07-29 15:26:10|534.12|528.12|534.08|528.08|534.13|528.13|534.08|528.08|0
1627572380000|2021-07-29 15:26:20|533.99|527.99|534.17|528.17|534.17|528.17|533.98|527.98|0
1627572390000|2021-07-29 15:26:30|534.18|528.18|534.3|528.3|534.3|528.3|534.18|528.18|0
1627572400000|2021-07-29 15:26:40|534.29|528.29|534.35|528.35|534.35|528.35|534.27|528.27|0
1627572410000|2021-07-29 15:26:50|534.37|528.37|534.27|528.27|534.37|528.37|534.27|528.27|0
1627572420000|2021-07-29 15:27:00|534.29|528.29|534.18|528.18|534.3|528.3|534.18|528.18|0
1627572430000|2021-07-29 15:27:10|534.09|528.09|534.3|528.3|534.3|528.3|533.97|527.97|0
1627572440000|2021-07-29 15:27:20|534.28|528.28|534.34|528.34|534.34|528.34|534.26|528.26|0
1627572450000|2021-07-29 15:27:30|534.38|528.38|534.37|528.37|534.38|528.38|534.37|528.37|0
1627572460000|2021-07-29 15:27:40|534.32|528.32|534.32|528.32|534.32|528.32|534.32|528.32|0
1627572470000|2021-07-29 15:27:50|534.37|528.37|534.44|528.44|534.47|528.47|534.37|528.37|0
1627572480000|2021-07-29 15:28:00|534.42|528.42|534.53|528.53|534.53|528.53|534.42|528.42|0
1627572500000|2021-07-29 15:28:20|534.58|528.58|534.61|528.61|534.61|528.61|534.47|528.47|0
1627572510000|2021-07-29 15:28:30|534.62|528.62|534.64|528.64|534.66|528.66|534.61|528.61|0
1627572520000|2021-07-29 15:28:40|534.63|528.63|534.57|528.57|534.63|528.63|534.56|528.56|0
1627572530000|2021-07-29 15:28:50|534.46|528.46|534.44|528.44|534.46|528.46|534.42|528.42|0
1627572540000|2021-07-29 15:29:00|534.43|528.43|534.43|528.43|534.43|528.43|534.43|528.43|0
1627572550000|2021-07-29 15:29:10|534.44|528.44|534.84|528.84|534.84|528.84|534.44|528.44|0
1627572560000|2021-07-29 15:29:20|534.81|528.81|534.83|528.83|534.83|528.83|534.79|528.79|0
1627572570000|2021-07-29 15:29:30|534.86|528.86|534.95|528.95|534.95|528.95|534.86|528.86|0
1627572580000|2021-07-29 15:29:40|534.96|528.96|534.96|528.96|534.98|528.98|534.91|528.91|0
1627572590000|2021-07-29 15:29:50|534.94|528.94|535|529|535|529|534.94|528.94|0
1627572600000|2021-07-29 15:30:00|534.99|528.99|535.01|529.01|535.07|529.07|534.99|528.99|0
1627572610000|2021-07-29 15:30:10|535.02|529.02|535.05|529.05|535.06|529.06|535.02|529.02|0
1627572620000|2021-07-29 15:30:20|535.04|529.04|535.04|529.04|535.04|529.04|535.03|529.03|0
1627572630000|2021-07-29 15:30:30|535.08|529.08|535.12|529.12|535.12|529.12|535.08|529.08|0
1627572640000|2021-07-29 15:30:40|535.17|529.17|535.16|529.16|535.18|529.18|535.16|529.16|0
1627572650000|2021-07-29 15:30:50|535.17|529.17|535.18|529.18|535.18|529.18|535.16|529.16|0
1627572660000|2021-07-29 15:31:00|535.22|529.22|535.23|529.23|535.25|529.25|535.22|529.22|0
1627572670000|2021-07-29 15:31:10|535.24|529.24|535.28|529.28|535.28|529.28|535.23|529.23|0
1627572680000|2021-07-29 15:31:20|535.21|529.21|534.97|528.97|535.23|529.23|534.97|528.97|0
1627572690000|2021-07-29 15:31:30|534.93|528.93|534.7|528.7|534.93|528.93|534.69|528.69|0
1627572700000|2021-07-29 15:31:40|534.67|528.67|534.65|528.65|534.69|528.69|534.65|528.65|0
1627572710000|2021-07-29 15:31:50|534.66|528.66|534.46|528.46|534.66|528.66|534.46|528.46|0
1627572720000|2021-07-29 15:32:00|534.47|528.47|534.31|528.31|534.52|528.52|534.31|528.31|0
1627572730000|2021-07-29 15:32:10|534.3|528.3|534.26|528.26|534.3|528.3|534.21|528.21|0
1627572740000|2021-07-29 15:32:20|534.29|528.29|534.23|528.23|534.3|528.3|534.23|528.23|0
1627572750000|2021-07-29 15:32:30|534.11|528.11|534.01|528.01|534.11|528.11|534.01|528.01|0
1627572760000|2021-07-29 15:32:40|534.02|528.02|533.84|527.84|534.02|528.02|533.84|527.84|0
1627572770000|2021-07-29 15:32:50|533.83|527.83|533.96|527.96|533.96|527.96|533.83|527.83|0
1627572780000|2021-07-29 15:33:00|534.05|528.05|534|528|534.05|528.05|534|528|0
1627572790000|2021-07-29 15:33:10|533.91|527.91|533.91|527.91|533.91|527.91|533.91|527.91|0
1627572800000|2021-07-29 15:33:20|533.89|527.89|534.12|528.12|534.12|528.12|533.89|527.89|0
1627572810000|2021-07-29 15:33:30|534.13|528.13|533.94|527.94|534.13|528.13|533.94|527.94|0
1627572820000|2021-07-29 15:33:40|533.98|527.98|534|528|534.09|528.09|533.98|527.98|0
1627572830000|2021-07-29 15:33:50|534.04|528.04|534.16|528.16|534.16|528.16|534|528|0
1627572840000|2021-07-29 15:34:00|534.11|528.11|534.07|528.07|534.13|528.13|534.05|528.05|0
1627572850000|2021-07-29 15:34:10|534.04|528.04|534.14|528.14|534.14|528.14|534.04|528.04|0
1627572860000|2021-07-29 15:34:20|534.05|528.05|534.05|528.05|534.05|528.05|534.04|528.04|0
1627572870000|2021-07-29 15:34:30|534.04|528.04|534.05|528.05|534.05|528.05|534|528|0
1627572880000|2021-07-29 15:34:40|534.02|528.02|534.07|528.07|534.07|528.07|534.01|528.01|0
1627572890000|2021-07-29 15:34:50|534.05|528.05|533.99|527.99|534.05|528.05|533.96|527.96|0
1627572900000|2021-07-29 15:35:00|533.97|527.97|533.9|527.9|533.99|527.99|533.89|527.89|0
1627572910000|2021-07-29 15:35:10|533.95|527.95|533.96|527.96|534.03|528.03|533.95|527.95|0
1627572920000|2021-07-29 15:35:20|533.95|527.95|533.95|527.95|533.95|527.95|533.95|527.95|0
1627572930000|2021-07-29 15:35:30|533.96|527.96|533.95|527.95|534.01|528.01|533.95|527.95|0
1627572940000|2021-07-29 15:35:40|533.93|527.93|533.9|527.9|533.94|527.94|533.9|527.9|0
1627572950000|2021-07-29 15:35:50|533.91|527.91|533.96|527.96|533.96|527.96|533.91|527.91|0
1627572960000|2021-07-29 15:36:00|533.95|527.95|533.98|527.98|533.99|527.99|533.95|527.95|0
1627572970000|2021-07-29 15:36:10|534.05|528.05|534.13|528.13|534.13|528.13|534.05|528.05|0
1627572980000|2021-07-29 15:36:20|534.12|528.12|534.33|528.33|534.33|528.33|534.11|528.11|0
1627572990000|2021-07-29 15:36:30|534.35|528.35|534.46|528.46|534.46|528.46|534.35|528.35|0
1627573000000|2021-07-29 15:36:40|534.51|528.51|534.49|528.49|534.51|528.51|534.49|528.49|0
1627573010000|2021-07-29 15:36:50|534.5|528.5|534.35|528.35|534.5|528.5|534.33|528.33|0
1627573020000|2021-07-29 15:37:00|534.36|528.36|534.42|528.42|534.43|528.43|534.36|528.36|0
1627573030000|2021-07-29 15:37:10|534.41|528.41|534.47|528.47|534.49|528.49|534.39|528.39|0
1627573040000|2021-07-29 15:37:20|534.48|528.48|534.48|528.48|534.48|528.48|534.48|528.48|0
1627573050000|2021-07-29 15:37:30|534.51|528.51|534.48|528.48|534.51|528.51|534.48|528.48|0
1627573060000|2021-07-29 15:37:40|534.27|528.27|534.29|528.29|534.29|528.29|534.23|528.23|0
1627573070000|2021-07-29 15:37:50|534.33|528.33|534.52|528.52|534.52|528.52|534.33|528.33|0
1627573080000|2021-07-29 15:38:00|534.49|528.49|534.59|528.59|534.59|528.59|534.49|528.49|0
1627573090000|2021-07-29 15:38:10|534.51|528.51|534.53|528.53|534.53|528.53|534.51|528.51|0
1627573100000|2021-07-29 15:38:20|534.64|528.64|534.71|528.71|534.71|528.71|534.64|528.64|0
1627573110000|2021-07-29 15:38:30|534.62|528.62|534.62|528.62|534.62|528.62|534.61|528.61|0
1627573120000|2021-07-29 15:38:40|534.65|528.65|534.66|528.66|534.66|528.66|534.65|528.65|0
1627573130000|2021-07-29 15:38:50|534.68|528.68|534.68|528.68|534.68|528.68|534.68|528.68|0
1627573140000|2021-07-29 15:39:00|534.62|528.62|534.62|528.62|534.62|528.62|534.62|528.62|0
1627573150000|2021-07-29 15:39:10|534.64|528.64|534.65|528.65|534.65|528.65|534.64|528.64|0
1627573160000|2021-07-29 15:39:20|534.68|528.68|534.76|528.76|534.78|528.78|534.67|528.67|0
1627573170000|2021-07-29 15:39:30|534.79|528.79|534.78|528.78|534.79|528.79|534.76|528.76|0
1627573180000|2021-07-29 15:39:40|534.76|528.76|534.62|528.62|534.76|528.76|534.62|528.62|0
1627573190000|2021-07-29 15:39:50|534.56|528.56|534.58|528.58|534.58|528.58|534.55|528.55|0
1627573200000|2021-07-29 15:40:00|534.53|528.53|534.52|528.52|534.53|528.53|534.5|528.5|0
1627573210000|2021-07-29 15:40:10|534.51|528.51|534.53|528.53|534.61|528.61|534.51|528.51|0
1627573220000|2021-07-29 15:40:20|534.51|528.51|534.52|528.52|534.53|528.53|534.49|528.49|0
1627573230000|2021-07-29 15:40:30|534.57|528.57|534.4|528.4|534.58|528.58|534.4|528.4|0
1627573240000|2021-07-29 15:40:40|534.49|528.49|534.56|528.56|534.56|528.56|534.46|528.46|0
1627573250000|2021-07-29 15:40:50|534.6|528.6|534.56|528.56|534.6|528.6|534.56|528.56|0
1627573260000|2021-07-29 15:41:00|534.55|528.55|534.52|528.52|534.56|528.56|534.52|528.52|0
1627573270000|2021-07-29 15:41:10|534.51|528.51|534.32|528.32|534.51|528.51|534.29|528.29|0
1627573280000|2021-07-29 15:41:20|534.33|528.33|534.42|528.42|534.42|528.42|534.33|528.33|0
1627573290000|2021-07-29 15:41:30|534.4|528.4|534.39|528.39|534.4|528.4|534.39|528.39|0
1627573300000|2021-07-29 15:41:40|534.38|528.38|534.33|528.33|534.38|528.38|534.33|528.33|0
1627573310000|2021-07-29 15:41:50|534.34|528.34|534.39|528.39|534.39|528.39|534.34|528.34|0
1627573320000|2021-07-29 15:42:00|534.38|528.38|534.53|528.53|534.53|528.53|534.38|528.38|0
1627573330000|2021-07-29 15:42:10|534.54|528.54|534.47|528.47|534.54|528.54|534.47|528.47|0
1627573340000|2021-07-29 15:42:20|534.46|528.46|534.44|528.44|534.47|528.47|534.44|528.44|0
1627573350000|2021-07-29 15:42:30|534.43|528.43|534.3|528.3|534.43|528.43|534.29|528.29|0
1627573360000|2021-07-29 15:42:40|534.31|528.31|534.29|528.29|534.31|528.31|534.29|528.29|0
1627573370000|2021-07-29 15:42:50|534.34|528.34|534.31|528.31|534.35|528.35|534.31|528.31|0
1627573380000|2021-07-29 15:43:00|534.38|528.38|534.11|528.11|534.38|528.38|534.11|528.11|0
1627573390000|2021-07-29 15:43:10|534.08|528.08|533.98|527.98|534.1|528.1|533.98|527.98|0
1627573400000|2021-07-29 15:43:20|533.96|527.96|534|528|534.01|528.01|533.96|527.96|0
1627573410000|2021-07-29 15:43:30|533.95|527.95|533.89|527.89|533.95|527.95|533.89|527.89|0
1627573420000|2021-07-29 15:43:40|533.94|527.94|533.93|527.93|533.97|527.97|533.93|527.93|0
1627573430000|2021-07-29 15:43:50|533.94|527.94|533.85|527.85|533.94|527.94|533.84|527.84|0
1627573440000|2021-07-29 15:44:00|533.86|527.86|533.91|527.91|533.91|527.91|533.85|527.85|0
1627573450000|2021-07-29 15:44:10|533.92|527.92|534.02|528.02|534.03|528.03|533.92|527.92|0
1627573460000|2021-07-29 15:44:20|534|528|534.07|528.07|534.07|528.07|534|528|0
1627573470000|2021-07-29 15:44:30|534.06|528.06|534.09|528.09|534.09|528.09|534.03|528.03|0
1627573500000|2021-07-29 15:45:00|534.07|528.07|534.09|528.09|534.11|528.11|534.07|528.07|0
1627573510000|2021-07-29 15:45:10|534.1|528.1|534.18|528.18|534.18|528.18|534.09|528.09|0
1627573520000|2021-07-29 15:45:20|534.1|528.1|534.04|528.04|534.1|528.1|534.04|528.04|0
1627573530000|2021-07-29 15:45:30|534.05|528.05|534.06|528.06|534.09|528.09|534.05|528.05|0
1627573540000|2021-07-29 15:45:40|534.08|528.08|534.14|528.14|534.14|528.14|534.08|528.08|0
1627573550000|2021-07-29 15:45:50|534.13|528.13|533.9|527.9|534.13|528.13|533.9|527.9|0
1627573560000|2021-07-29 15:46:00|533.83|527.83|533.7|527.7|533.83|527.83|533.67|527.67|0
1627573570000|2021-07-29 15:46:10|533.76|527.76|533.83|527.83|533.83|527.83|533.76|527.76|0
1627573580000|2021-07-29 15:46:20|533.82|527.82|533.95|527.95|534|528|533.82|527.82|0
1627573590000|2021-07-29 15:46:30|533.94|527.94|533.97|527.97|533.97|527.97|533.94|527.94|0
1627573600000|2021-07-29 15:46:40|534.01|528.01|534.03|528.03|534.03|528.03|534.01|528.01|0
1627573610000|2021-07-29 15:46:50|534.02|528.02|534.01|528.01|534.02|528.02|534.01|528.01|0
1627573620000|2021-07-29 15:47:00|534.06|528.06|534.01|528.01|534.06|528.06|534.01|528.01|0
1627573630000|2021-07-29 15:47:10|534.02|528.02|534.01|528.01|534.04|528.04|534.01|528.01|0
1627573640000|2021-07-29 15:47:20|533.93|527.93|533.91|527.91|533.97|527.97|533.91|527.91|0
1627573650000|2021-07-29 15:47:30|533.96|527.96|534|528|534|528|533.96|527.96|0
1627573660000|2021-07-29 15:47:40|534.04|528.04|534.03|528.03|534.04|528.04|534.03|528.03|0
1627573670000|2021-07-29 15:47:50|534.02|528.02|534|528|534.02|528.02|534|528|0
1627573680000|2021-07-29 15:48:00|533.99|527.99|534|528|534|528|533.99|527.99|0
1627573690000|2021-07-29 15:48:10|534.01|528.01|533.98|527.98|534.01|528.01|533.98|527.98|0
1627573700000|2021-07-29 15:48:20|533.97|527.97|534.11|528.11|534.11|528.11|533.97|527.97|0
1627573710000|2021-07-29 15:48:30|534.12|528.12|534.34|528.34|534.34|528.34|534.12|528.12|0
1627573720000|2021-07-29 15:48:40|534.35|528.35|534.48|528.48|534.48|528.48|534.35|528.35|0
1627573730000|2021-07-29 15:48:50|534.47|528.47|534.27|528.27|534.48|528.48|534.26|528.26|0
1627573740000|2021-07-29 15:49:00|534.26|528.26|534.22|528.22|534.26|528.26|534.22|528.22|0
1627573750000|2021-07-29 15:49:10|534.17|528.17|534.17|528.17|534.17|528.17|534.17|528.17|0
1627573760000|2021-07-29 15:49:20|534.18|528.18|534.16|528.16|534.19|528.19|534.16|528.16|0
1627573770000|2021-07-29 15:49:30|534.15|528.15|534.39|528.39|534.39|528.39|534.15|528.15|0
1627573780000|2021-07-29 15:49:40|534.38|528.38|534.47|528.47|534.47|528.47|534.38|528.38|0
1627573790000|2021-07-29 15:49:50|534.51|528.51|534.46|528.46|534.51|528.51|534.46|528.46|0
1627573800000|2021-07-29 15:50:00|534.45|528.45|534.46|528.46|534.46|528.46|534.45|528.45|0
1627573810000|2021-07-29 15:50:10|534.47|528.47|534.49|528.49|534.49|528.49|534.47|528.47|0
1627573820000|2021-07-29 15:50:20|534.52|528.52|534.57|528.57|534.57|528.57|534.52|528.52|0
1627573830000|2021-07-29 15:50:30|534.58|528.58|534.77|528.77|534.77|528.77|534.57|528.57|0
1627573840000|2021-07-29 15:50:40|534.78|528.78|534.6|528.6|534.78|528.78|534.6|528.6|0
1627573850000|2021-07-29 15:50:50|534.61|528.61|534.65|528.65|534.65|528.65|534.59|528.59|0
1627573860000|2021-07-29 15:51:00|534.74|528.74|534.4|528.4|534.74|528.74|534.4|528.4|0
1627573870000|2021-07-29 15:51:10|534.36|528.36|534.31|528.31|534.36|528.36|534.3|528.3|0
1627573880000|2021-07-29 15:51:20|534.33|528.33|534.33|528.33|534.33|528.33|534.33|528.33|0
1627573890000|2021-07-29 15:51:30|534.34|528.34|534.34|528.34|534.36|528.36|534.34|528.34|0
1627573900000|2021-07-29 15:51:40|534.35|528.35|534.35|528.35|534.36|528.36|534.34|528.34|0
1627573910000|2021-07-29 15:51:50|534.32|528.32|534.3|528.3|534.32|528.32|534.3|528.3|0
1627573920000|2021-07-29 15:52:00|534.29|528.29|534.22|528.22|534.29|528.29|534.22|528.22|0
1627573930000|2021-07-29 15:52:10|534.21|528.21|534.21|528.21|534.21|528.21|534.21|528.21|0
1627573940000|2021-07-29 15:52:20|534.23|528.23|534.23|528.23|534.24|528.24|534.23|528.23|0
1627573950000|2021-07-29 15:52:30|534.24|528.24|534.26|528.26|534.29|528.29|534.23|528.23|0
1627573960000|2021-07-29 15:52:40|534.36|528.36|534.32|528.32|534.36|528.36|534.32|528.32|0
1627573970000|2021-07-29 15:52:50|534.31|528.31|534.24|528.24|534.31|528.31|534.24|528.24|0
1627573980000|2021-07-29 15:53:00|534.27|528.27|534.26|528.26|534.27|528.27|534.26|528.26|0
1627573990000|2021-07-29 15:53:10|534.36|528.36|534.38|528.38|534.38|528.38|534.34|528.34|0
1627574000000|2021-07-29 15:53:20|534.36|528.36|534.32|528.32|534.36|528.36|534.32|528.32|0
1627574010000|2021-07-29 15:53:30|534.29|528.29|534.22|528.22|534.29|528.29|534.22|528.22|0
1627574020000|2021-07-29 15:53:40|534.13|528.13|534.09|528.09|534.14|528.14|534.09|528.09|0
1627574030000|2021-07-29 15:53:50|534.08|528.08|533.96|527.96|534.08|528.08|533.96|527.96|0
1627574040000|2021-07-29 15:54:00|534|528|533.96|527.96|534.01|528.01|533.96|527.96|0
1627574050000|2021-07-29 15:54:10|533.95|527.95|533.96|527.96|533.96|527.96|533.95|527.95|0
1627574060000|2021-07-29 15:54:20|533.97|527.97|533.97|527.97|533.97|527.97|533.97|527.97|0
1627574070000|2021-07-29 15:54:30|533.78|527.78|533.73|527.73|533.78|527.78|533.73|527.73|0
1627574080000|2021-07-29 15:54:40|533.75|527.75|533.74|527.74|533.77|527.77|533.74|527.74|0
1627574090000|2021-07-29 15:54:50|533.73|527.73|533.71|527.71|533.74|527.74|533.66|527.66|0
1627574100000|2021-07-29 15:55:00|533.76|527.76|533.72|527.72|533.76|527.76|533.71|527.71|0
1627574110000|2021-07-29 15:55:10|533.71|527.71|533.73|527.73|533.73|527.73|533.7|527.7|0
1627574120000|2021-07-29 15:55:20|533.72|527.72|533.72|527.72|533.72|527.72|533.72|527.72|0
1627574130000|2021-07-29 15:55:30|533.8|527.8|533.8|527.8|533.8|527.8|533.8|527.8|0
1627574140000|2021-07-29 15:55:40|533.77|527.77|533.7|527.7|533.77|527.77|533.7|527.7|0
1627574150000|2021-07-29 15:55:50|533.71|527.71|533.75|527.75|533.75|527.75|533.71|527.71|0
1627574160000|2021-07-29 15:56:00|533.74|527.74|533.74|527.74|533.75|527.75|533.74|527.74|0
1627574170000|2021-07-29 15:56:10|533.76|527.76|533.82|527.82|533.82|527.82|533.76|527.76|0
1627574180000|2021-07-29 15:56:20|533.81|527.81|533.81|527.81|533.81|527.81|533.81|527.81|0
1627574190000|2021-07-29 15:56:30|533.79|527.79|533.74|527.74|533.79|527.79|533.74|527.74|0
1627574200000|2021-07-29 15:56:40|533.81|527.81|533.89|527.89|533.91|527.91|533.81|527.81|0
1627574210000|2021-07-29 15:56:50|533.91|527.91|533.89|527.89|533.91|527.91|533.89|527.89|0
1627574220000|2021-07-29 15:57:00|533.91|527.91|533.9|527.9|533.91|527.91|533.88|527.88|0
1627574230000|2021-07-29 15:57:10|533.93|527.93|534.12|528.12|534.12|528.12|533.93|527.93|0
1627574240000|2021-07-29 15:57:20|534.22|528.22|534.18|528.18|534.22|528.22|534.17|528.17|0
1627574250000|2021-07-29 15:57:30|534.17|528.17|534.13|528.13|534.17|528.17|534.13|528.13|0
1627574260000|2021-07-29 15:57:40|534.12|528.12|534.08|528.08|534.13|528.13|534.08|528.08|0
1627574270000|2021-07-29 15:57:50|534.03|528.03|534.04|528.04|534.04|528.04|534.03|528.03|0
1627574280000|2021-07-29 15:58:00|534.08|528.08|534.18|528.18|534.18|528.18|534.08|528.08|0
1627574290000|2021-07-29 15:58:10|534.2|528.2|534.15|528.15|534.2|528.2|534.14|528.14|0
1627574300000|2021-07-29 15:58:20|534.09|528.09|534.09|528.09|534.09|528.09|534.08|528.08|0
1627574310000|2021-07-29 15:58:30|534.06|528.06|534.08|528.08|534.08|528.08|534.06|528.06|0
1627574320000|2021-07-29 15:58:40|534.06|528.06|534.03|528.03|534.06|528.06|534.03|528.03|0
1627574330000|2021-07-29 15:58:50|534.02|528.02|534.05|528.05|534.05|528.05|534.02|528.02|0
1627574340000|2021-07-29 15:59:00|534.08|528.08|533.92|527.92|534.08|528.08|533.92|527.92|0
1627574350000|2021-07-29 15:59:10|533.87|527.87|533.87|527.87|533.88|527.88|533.87|527.87|0
1627574360000|2021-07-29 15:59:20|533.93|527.93|533.9|527.9|533.97|527.97|533.9|527.9|0
1627574370000|2021-07-29 15:59:30|533.89|527.89|533.87|527.87|533.91|527.91|533.87|527.87|0
1627574380000|2021-07-29 15:59:40|533.83|527.83|533.83|527.83|533.84|527.84|533.82|527.82|0
1627574390000|2021-07-29 15:59:50|533.78|527.78|533.78|527.78|533.78|527.78|533.69|527.69|0
1627574400000|2021-07-29 16:00:00|533.77|527.77|533.72|527.72|533.77|527.77|533.72|527.72|0
1627574410000|2021-07-29 16:00:10|533.71|527.71|533.69|527.69|533.71|527.71|533.69|527.69|0
1627574420000|2021-07-29 16:00:20|533.64|527.64|533.64|527.64|533.64|527.64|533.63|527.63|0
1627574430000|2021-07-29 16:00:30|533.59|527.59|533.69|527.69|533.69|527.69|533.57|527.57|0
1627574440000|2021-07-29 16:00:40|533.67|527.67|533.7|527.7|533.75|527.75|533.67|527.67|0
1627574450000|2021-07-29 16:00:50|533.66|527.66|533.66|527.66|533.66|527.66|533.66|527.66|0
1627574460000|2021-07-29 16:01:00|533.65|527.65|533.64|527.64|533.66|527.66|533.64|527.64|0
1627574470000|2021-07-29 16:01:10|533.55|527.55|533.41|527.41|533.55|527.55|533.41|527.41|0
1627574480000|2021-07-29 16:01:20|533.37|527.37|533.33|527.33|533.38|527.38|533.31|527.31|0
1627574490000|2021-07-29 16:01:30|533.32|527.32|533.33|527.33|533.33|527.33|533.32|527.32|0
1627574500000|2021-07-29 16:01:40|533.31|527.31|533.05|527.05|533.31|527.31|533.05|527.05|0
1627574510000|2021-07-29 16:01:50|533.07|527.07|532.91|526.91|533.09|527.09|532.91|526.91|0
1627574530000|2021-07-29 16:02:10|532.96|526.96|532.75|526.75|532.96|526.96|532.75|526.75|0
1627574540000|2021-07-29 16:02:20|532.73|526.73|532.83|526.83|532.84|526.84|532.7|526.7|0
1627574550000|2021-07-29 16:02:30|532.86|526.86|532.96|526.96|532.97|526.97|532.83|526.83|0
1627574560000|2021-07-29 16:02:40|532.97|526.97|532.97|526.97|532.97|526.97|532.92|526.92|0
1627574570000|2021-07-29 16:02:50|532.99|526.99|533.03|527.03|533.04|527.04|532.99|526.99|0
1627574580000|2021-07-29 16:03:00|533.04|527.04|532.87|526.87|533.04|527.04|532.87|526.87|0
1627574590000|2021-07-29 16:03:10|532.96|526.96|532.96|526.96|532.96|526.96|532.96|526.96|0
1627574600000|2021-07-29 16:03:20|533.06|527.06|533.06|527.06|533.06|527.06|533.06|527.06|0
1627574610000|2021-07-29 16:03:30|533.04|527.04|533.03|527.03|533.04|527.04|533.02|527.02|0
1627574620000|2021-07-29 16:03:40|533.08|527.08|533.1|527.1|533.1|527.1|533.08|527.08|0
1627574630000|2021-07-29 16:03:50|533.12|527.12|533.1|527.1|533.12|527.12|533.08|527.08|0
1627574640000|2021-07-29 16:04:00|533.11|527.11|533.17|527.17|533.18|527.18|533.11|527.11|0
1627574650000|2021-07-29 16:04:10|533.2|527.2|533.29|527.29|533.29|527.29|533.2|527.2|0
1627574660000|2021-07-29 16:04:20|533.3|527.3|533.32|527.32|533.32|527.32|533.3|527.3|0
1627574670000|2021-07-29 16:04:30|533.31|527.31|533.3|527.3|533.31|527.31|533.27|527.27|0
1627574680000|2021-07-29 16:04:40|533.29|527.29|533.2|527.2|533.29|527.29|533.2|527.2|0
1627574690000|2021-07-29 16:04:50|533.21|527.21|533.2|527.2|533.21|527.21|533.2|527.2|0
1627574700000|2021-07-29 16:05:00|533.21|527.21|533.23|527.23|533.23|527.23|533.2|527.2|0
1627574710000|2021-07-29 16:05:10|533.26|527.26|533.33|527.33|533.33|527.33|533.26|527.26|0
1627574720000|2021-07-29 16:05:20|533.38|527.38|533.46|527.46|533.46|527.46|533.37|527.37|0
1627574730000|2021-07-29 16:05:30|533.45|527.45|533.49|527.49|533.49|527.49|533.39|527.39|0
1627574740000|2021-07-29 16:05:40|533.48|527.48|533.53|527.53|533.58|527.58|533.48|527.48|0
1627574750000|2021-07-29 16:05:50|533.51|527.51|533.51|527.51|533.52|527.52|533.51|527.51|0
1627574770000|2021-07-29 16:06:10|533.52|527.52|533.54|527.54|533.54|527.54|533.51|527.51|0
1627574780000|2021-07-29 16:06:20|533.53|527.53|533.37|527.37|533.53|527.53|533.37|527.37|0
1627574790000|2021-07-29 16:06:30|533.39|527.39|533.31|527.31|533.39|527.39|533.31|527.31|0
1627574810000|2021-07-29 16:06:50|533.38|527.38|533.39|527.39|533.39|527.39|533.38|527.38|0
1627574820000|2021-07-29 16:07:00|533.38|527.38|533.46|527.46|533.46|527.46|533.38|527.38|0
1627574830000|2021-07-29 16:07:10|533.45|527.45|533.46|527.46|533.46|527.46|533.45|527.45|0
1627574840000|2021-07-29 16:07:20|533.45|527.45|533.46|527.46|533.49|527.49|533.45|527.45|0
1627574850000|2021-07-29 16:07:30|533.51|527.51|533.52|527.52|533.52|527.52|533.51|527.51|0
1627574860000|2021-07-29 16:07:40|533.49|527.49|533.49|527.49|533.49|527.49|533.49|527.49|0
1627574880000|2021-07-29 16:08:00|533.48|527.48|533.49|527.49|533.49|527.49|533.47|527.47|0
1627574890000|2021-07-29 16:08:10|533.5|527.5|533.5|527.5|533.51|527.51|533.5|527.5|0
1627574910000|2021-07-29 16:08:30|533.53|527.53|533.53|527.53|533.53|527.53|533.53|527.53|0
1627574920000|2021-07-29 16:08:40|533.55|527.55|533.63|527.63|533.63|527.63|533.55|527.55|0
1627574930000|2021-07-29 16:08:50|533.61|527.61|533.6|527.6|533.65|527.65|533.6|527.6|0
1627574940000|2021-07-29 16:09:00|533.64|527.64|533.64|527.64|533.64|527.64|533.64|527.64|0
1627574950000|2021-07-29 16:09:10|533.59|527.59|533.63|527.63|533.63|527.63|533.58|527.58|0
1627574960000|2021-07-29 16:09:20|533.62|527.62|533.7|527.7|533.7|527.7|533.61|527.61|0
1627574970000|2021-07-29 16:09:30|533.71|527.71|533.72|527.72|533.72|527.72|533.66|527.66|0
1627574980000|2021-07-29 16:09:40|533.7|527.7|533.74|527.74|533.74|527.74|533.66|527.66|0
1627574990000|2021-07-29 16:09:50|533.69|527.69|533.68|527.68|533.69|527.69|533.68|527.68|0
1627575000000|2021-07-29 16:10:00|533.65|527.65|533.68|527.68|533.68|527.68|533.65|527.65|0
1627575010000|2021-07-29 16:10:10|533.72|527.72|533.81|527.81|533.81|527.81|533.72|527.72|0
1627575020000|2021-07-29 16:10:20|533.82|527.82|533.87|527.87|533.87|527.87|533.82|527.82|0
1627575030000|2021-07-29 16:10:30|533.82|527.82|533.73|527.73|533.82|527.82|533.73|527.73|0
1627575040000|2021-07-29 16:10:40|533.64|527.64|533.63|527.63|533.65|527.65|533.63|527.63|0
1627575050000|2021-07-29 16:10:50|533.6|527.6|533.62|527.62|533.62|527.62|533.6|527.6|0
1627575060000|2021-07-29 16:11:00|533.67|527.67|533.64|527.64|533.67|527.67|533.64|527.64|0
1627575070000|2021-07-29 16:11:10|533.65|527.65|533.66|527.66|533.67|527.67|533.65|527.65|0
1627575080000|2021-07-29 16:11:20|533.67|527.67|533.67|527.67|533.67|527.67|533.67|527.67|0
1627575100000|2021-07-29 16:11:40|533.61|527.61|533.57|527.57|533.61|527.61|533.53|527.53|0
1627575110000|2021-07-29 16:11:50|533.54|527.54|533.5|527.5|533.55|527.55|533.5|527.5|0
1627575120000|2021-07-29 16:12:00|533.48|527.48|533.48|527.48|533.49|527.49|533.48|527.48|0
1627575130000|2021-07-29 16:12:10|533.49|527.49|533.32|527.32|533.49|527.49|533.32|527.32|0
1627575140000|2021-07-29 16:12:20|533.31|527.31|533.09|527.09|533.31|527.31|533.09|527.09|0
1627575150000|2021-07-29 16:12:30|533.08|527.08|533.03|527.03|533.08|527.08|533.03|527.03|0
1627575160000|2021-07-29 16:12:40|533.02|527.02|532.84|526.84|533.02|527.02|532.84|526.84|0
1627575170000|2021-07-29 16:12:50|532.91|526.91|532.95|526.95|532.95|526.95|532.91|526.91|0
1627575180000|2021-07-29 16:13:00|532.92|526.92|533.14|527.14|533.14|527.14|532.92|526.92|0
1627575190000|2021-07-29 16:13:10|533.13|527.13|533.18|527.18|533.18|527.18|533.09|527.09|0
1627575200000|2021-07-29 16:13:20|533.22|527.22|533.22|527.22|533.25|527.25|533.18|527.18|0
1627575210000|2021-07-29 16:13:30|533.25|527.25|533.31|527.31|533.45|527.45|533.24|527.24|0
1627575220000|2021-07-29 16:13:40|533.16|527.16|533.18|527.18|533.18|527.18|533.16|527.16|0
1627575230000|2021-07-29 16:13:50|533.21|527.21|533.04|527.04|533.21|527.21|533.04|527.04|0
1627575240000|2021-07-29 16:14:00|533.02|527.02|533.14|527.14|533.14|527.14|533|527|0
1627575250000|2021-07-29 16:14:10|533.13|527.13|533.03|527.03|533.14|527.14|533.01|527.01|0
1627575260000|2021-07-29 16:14:20|532.99|526.99|533.09|527.09|533.09|527.09|532.98|526.98|0
1627575270000|2021-07-29 16:14:30|533.04|527.04|533.07|527.07|533.08|527.08|533.04|527.04|0
1627575280000|2021-07-29 16:14:40|533.11|527.11|533.11|527.11|533.11|527.11|533.11|527.11|0
1627575290000|2021-07-29 16:14:50|533.12|527.12|533.17|527.17|533.17|527.17|533.11|527.11|0
1627575310000|2021-07-29 16:15:10|533.12|527.12|533.16|527.16|533.16|527.16|533.11|527.11|0
1627575320000|2021-07-29 16:15:20|533.22|527.22|533.24|527.24|533.24|527.24|533.22|527.22|0
1627575330000|2021-07-29 16:15:30|533.23|527.23|533.08|527.08|533.23|527.23|533.08|527.08|0
1627575340000|2021-07-29 16:15:40|533.06|527.06|533.08|527.08|533.08|527.08|533.04|527.04|0
1627575350000|2021-07-29 16:15:50|533.17|527.17|533.16|527.16|533.18|527.18|533.16|527.16|0
1627575360000|2021-07-29 16:16:00|533.17|527.17|533.08|527.08|533.17|527.17|533.08|527.08|0
1627575370000|2021-07-29 16:16:10|533.05|527.05|533.05|527.05|533.05|527.05|533.05|527.05|0
1627575380000|2021-07-29 16:16:20|533.03|527.03|533.03|527.03|533.04|527.04|533.02|527.02|0
1627575390000|2021-07-29 16:16:30|533.04|527.04|533.01|527.01|533.04|527.04|533.01|527.01|0
1627575400000|2021-07-29 16:16:40|533.02|527.02|532.93|526.93|533.02|527.02|532.93|526.93|0
1627575410000|2021-07-29 16:16:50|532.95|526.95|532.95|526.95|532.95|526.95|532.95|526.95|0
1627575420000|2021-07-29 16:17:00|532.94|526.94|532.89|526.89|532.94|526.94|532.89|526.89|0
1627575430000|2021-07-29 16:17:10|532.96|526.96|533.04|527.04|533.04|527.04|532.96|526.96|0
1627575440000|2021-07-29 16:17:20|533.05|527.05|533.23|527.23|533.23|527.23|533.04|527.04|0
1627575450000|2021-07-29 16:17:30|533.24|527.24|533.27|527.27|533.27|527.27|533.23|527.23|0
1627575460000|2021-07-29 16:17:40|533.33|527.33|533.33|527.33|533.34|527.34|533.33|527.33|0
1627575470000|2021-07-29 16:17:50|533.35|527.35|533.35|527.35|533.35|527.35|533.34|527.34|0
1627575480000|2021-07-29 16:18:00|533.38|527.38|533.41|527.41|533.42|527.42|533.37|527.37|0
1627575490000|2021-07-29 16:18:10|533.46|527.46|533.46|527.46|533.46|527.46|533.46|527.46|0
1627575500000|2021-07-29 16:18:20|533.44|527.44|533.44|527.44|533.44|527.44|533.44|527.44|0
1627575510000|2021-07-29 16:18:30|533.41|527.41|533.39|527.39|533.41|527.41|533.32|527.32|0
1627575520000|2021-07-29 16:18:40|533.37|527.37|533.5|527.5|533.5|527.5|533.37|527.37|0
1627575540000|2021-07-29 16:19:00|533.49|527.49|533.31|527.31|533.49|527.49|533.31|527.31|0
1627575550000|2021-07-29 16:19:10|533.32|527.32|533.34|527.34|533.35|527.35|533.32|527.32|0
1627575560000|2021-07-29 16:19:20|533.37|527.37|533.36|527.36|533.37|527.37|533.36|527.36|0
1627575570000|2021-07-29 16:19:30|533.38|527.38|533.43|527.43|533.43|527.43|533.38|527.38|0
1627575580000|2021-07-29 16:19:40|533.35|527.35|533.39|527.39|533.39|527.39|533.35|527.35|0
1627575590000|2021-07-29 16:19:50|533.38|527.38|533.38|527.38|533.43|527.43|533.38|527.38|0
1627575600000|2021-07-29 16:20:00|533.4|527.4|533.41|527.41|533.45|527.45|533.4|527.4|0
1627575610000|2021-07-29 16:20:10|533.45|527.45|533.53|527.53|533.53|527.53|533.45|527.45|0
1627575630000|2021-07-29 16:20:30|533.54|527.54|533.57|527.57|533.62|527.62|533.53|527.53|0
1627575640000|2021-07-29 16:20:40|533.56|527.56|533.56|527.56|533.56|527.56|533.56|527.56|0
1627575650000|2021-07-29 16:20:50|533.47|527.47|533.4|527.4|533.47|527.47|533.4|527.4|0
1627575660000|2021-07-29 16:21:00|533.39|527.39|533.08|527.08|533.39|527.39|533.08|527.08|0
1627575670000|2021-07-29 16:21:10|533.07|527.07|532.97|526.97|533.08|527.08|532.97|526.97|0
1627575680000|2021-07-29 16:21:20|532.95|526.95|532.95|526.95|532.96|526.96|532.95|526.95|0
1627575690000|2021-07-29 16:21:30|532.92|526.92|532.77|526.77|532.92|526.92|532.77|526.77|0
1627575700000|2021-07-29 16:21:40|532.75|526.75|532.75|526.75|532.75|526.75|532.74|526.74|0
1627575710000|2021-07-29 16:21:50|532.78|526.78|532.77|526.77|532.78|526.78|532.76|526.76|0
1627575720000|2021-07-29 16:22:00|532.78|526.78|532.73|526.73|532.78|526.78|532.73|526.73|0
1627575740000|2021-07-29 16:22:20|532.75|526.75|532.64|526.64|532.75|526.75|532.64|526.64|0
1627575750000|2021-07-29 16:22:30|532.7|526.7|532.71|526.71|532.71|526.71|532.7|526.7|0
1627575760000|2021-07-29 16:22:40|532.72|526.72|532.65|526.65|532.72|526.72|532.65|526.65|0
1627575770000|2021-07-29 16:22:50|532.6|526.6|532.54|526.54|532.6|526.6|532.54|526.54|0
1627575780000|2021-07-29 16:23:00|532.47|526.47|532.42|526.42|532.47|526.47|532.42|526.42|0
1627575790000|2021-07-29 16:23:10|532.4|526.4|532.14|526.14|532.4|526.4|532.09|526.09|0
1627575800000|2021-07-29 16:23:20|532.05|526.05|531.96|525.96|532.05|526.05|531.96|525.96|0
1627575810000|2021-07-29 16:23:30|531.91|525.91|531.96|525.96|531.96|525.96|531.91|525.91|0
1627575820000|2021-07-29 16:23:40|531.95|525.95|531.87|525.87|531.95|525.95|531.81|525.81|0
1627575830000|2021-07-29 16:23:50|531.86|525.86|531.91|525.91|531.91|525.91|531.86|525.86|0
1627575840000|2021-07-29 16:24:00|531.86|525.86|531.87|525.87|531.87|525.87|531.85|525.85|0
1627575850000|2021-07-29 16:24:10|531.81|525.81|531.78|525.78|531.82|525.82|531.78|525.78|0
1627575860000|2021-07-29 16:24:20|531.77|525.77|531.82|525.82|531.82|525.82|531.73|525.73|0
1627575870000|2021-07-29 16:24:30|531.81|525.81|531.84|525.84|531.84|525.84|531.81|525.81|0
1627575880000|2021-07-29 16:24:40|531.87|525.87|531.84|525.84|531.87|525.87|531.84|525.84|0
1627575890000|2021-07-29 16:24:50|531.85|525.85|531.64|525.64|531.85|525.85|531.64|525.64|0
1627575900000|2021-07-29 16:25:00|531.65|525.65|531.65|525.65|531.65|525.65|531.65|525.65|0
1627575910000|2021-07-29 16:25:10|531.64|525.64|531.65|525.65|531.65|525.65|531.6|525.6|0
1627575920000|2021-07-29 16:25:20|531.57|525.57|531.6|525.6|531.62|525.62|531.57|525.57|0
1627575930000|2021-07-29 16:25:30|531.61|525.61|531.54|525.54|531.61|525.61|531.54|525.54|0
1627575940000|2021-07-29 16:25:40|531.53|525.53|531.47|525.47|531.53|525.53|531.37|525.37|0
1627575950000|2021-07-29 16:25:50|531.51|525.51|531.48|525.48|531.51|525.51|531.48|525.48|0
1627575960000|2021-07-29 16:26:00|531.38|525.38|531.22|525.22|531.38|525.38|531.22|525.22|0
1627575970000|2021-07-29 16:26:10|531.15|525.15|531.16|525.16|531.17|525.17|531.12|525.12|0
1627575980000|2021-07-29 16:26:20|531.09|525.09|531.06|525.06|531.09|525.09|531.06|525.06|0
1627575990000|2021-07-29 16:26:30|531|525|531.03|525.03|531.03|525.03|530.91|524.91|0
1627576000000|2021-07-29 16:26:40|531.06|525.06|531.01|525.01|531.06|525.06|531.01|525.01|0
1627576010000|2021-07-29 16:26:50|531|525|530.97|524.97|531.02|525.02|530.97|524.97|0
1627576030000|2021-07-29 16:27:10|530.94|524.94|530.95|524.95|530.95|524.95|530.92|524.92|0
1627576040000|2021-07-29 16:27:20|530.99|524.99|530.99|524.99|530.99|524.99|530.98|524.98|0
1627576050000|2021-07-29 16:27:30|531.03|525.03|530.87|524.87|531.04|525.04|530.87|524.87|0
1627576060000|2021-07-29 16:27:40|530.85|524.85|530.82|524.82|530.86|524.86|530.82|524.82|0
1627576070000|2021-07-29 16:27:50|530.85|524.85|530.76|524.76|530.85|524.85|530.76|524.76|0
1627576080000|2021-07-29 16:28:00|530.75|524.75|530.74|524.74|530.75|524.75|530.74|524.74|0
1627576090000|2021-07-29 16:28:10|530.73|524.73|530.73|524.73|530.73|524.73|530.73|524.73|0
1627576100000|2021-07-29 16:28:20|530.75|524.75|530.96|524.96|530.96|524.96|530.74|524.74|0
1627576110000|2021-07-29 16:28:30|530.95|524.95|530.97|524.97|530.97|524.97|530.95|524.95|0
1627576120000|2021-07-29 16:28:40|531.01|525.01|530.97|524.97|531.01|525.01|530.94|524.94|0
1627576130000|2021-07-29 16:28:50|530.98|524.98|530.98|524.98|530.98|524.98|530.98|524.98|0
1627576140000|2021-07-29 16:29:00|531.01|525.01|531.06|525.06|531.06|525.06|531|525|0
1627576150000|2021-07-29 16:29:10|531.07|525.07|530.95|524.95|531.07|525.07|530.95|524.95|0
1627576160000|2021-07-29 16:29:20|530.94|524.94|531.15|525.15|531.15|525.15|530.94|524.94|0
1627576170000|2021-07-29 16:29:30|531.17|525.17|531.13|525.13|531.17|525.17|531.13|525.13|0
1627576180000|2021-07-29 16:29:40|531.15|525.15|531.06|525.06|531.15|525.15|531.06|525.06|0
1627576190000|2021-07-29 16:29:50|531.05|525.05|530.97|524.97|531.05|525.05|530.95|524.95|0
1627576200000|2021-07-29 16:30:00|530.99|524.99|530.83|524.83|530.99|524.99|530.83|524.83|0
1627576210000|2021-07-29 16:30:10|530.84|524.84|530.78|524.78|530.85|524.85|530.78|524.78|0
1627576220000|2021-07-29 16:30:20|530.79|524.79|530.84|524.84|530.84|524.84|530.76|524.76|0
1627576230000|2021-07-29 16:30:30|530.85|524.85|530.84|524.84|530.85|524.85|530.84|524.84|0
1627576240000|2021-07-29 16:30:40|530.8|524.8|530.83|524.83|530.83|524.83|530.8|524.8|0
1627576250000|2021-07-29 16:30:50|530.84|524.84|530.83|524.83|530.84|524.84|530.83|524.83|0
1627576260000|2021-07-29 16:31:00|530.94|524.94|530.88|524.88|530.95|524.95|530.88|524.88|0
1627576270000|2021-07-29 16:31:10|530.84|524.84|530.85|524.85|530.87|524.87|530.83|524.83|0
1627576280000|2021-07-29 16:31:20|530.69|524.69|530.61|524.61|530.69|524.69|530.6|524.6|0
1627576290000|2021-07-29 16:31:30|530.6|524.6|530.55|524.55|530.6|524.6|530.55|524.55|0
1627576300000|2021-07-29 16:31:40|530.57|524.57|530.52|524.52|530.57|524.57|530.52|524.52|0
1627576310000|2021-07-29 16:31:50|530.51|524.51|530.51|524.51|530.51|524.51|530.51|524.51|0
1627576320000|2021-07-29 16:32:00|530.52|524.52|530.38|524.38|530.52|524.52|530.38|524.38|0
1627576330000|2021-07-29 16:32:10|530.33|524.33|530.36|524.36|530.38|524.38|530.33|524.33|0
1627576340000|2021-07-29 16:32:20|530.37|524.37|530.24|524.24|530.37|524.37|530.24|524.24|0
1627576350000|2021-07-29 16:32:30|530.29|524.29|530.3|524.3|530.31|524.31|530.29|524.29|0
1627576360000|2021-07-29 16:32:40|530.36|524.36|530.37|524.37|530.37|524.37|530.36|524.36|0
1627576370000|2021-07-29 16:32:50|530.36|524.36|530.36|524.36|530.37|524.37|530.36|524.36|0
1627576380000|2021-07-29 16:33:00|530.45|524.45|530.39|524.39|530.45|524.45|530.39|524.39|0
1627576390000|2021-07-29 16:33:10|530.4|524.4|530.48|524.48|530.48|524.48|530.39|524.39|0
1627576400000|2021-07-29 16:33:20|530.42|524.42|530.42|524.42|530.42|524.42|530.42|524.42|0
1627576410000|2021-07-29 16:33:30|530.39|524.39|530.35|524.35|530.39|524.39|530.35|524.35|0
1627576420000|2021-07-29 16:33:40|530.32|524.32|530.25|524.25|530.32|524.32|530.25|524.25|0
1627576430000|2021-07-29 16:33:50|530.26|524.26|530.3|524.3|530.32|524.32|530.26|524.26|0
1627576440000|2021-07-29 16:34:00|530.26|524.26|530.21|524.21|530.26|524.26|530.21|524.21|0
1627576450000|2021-07-29 16:34:10|530.22|524.22|530.12|524.12|530.22|524.22|530.12|524.12|0
1627576460000|2021-07-29 16:34:20|530.11|524.11|529.98|523.98|530.11|524.11|529.97|523.97|0
1627576470000|2021-07-29 16:34:30|529.97|523.97|529.74|523.74|529.99|523.99|529.74|523.74|0
1627576480000|2021-07-29 16:34:40|529.82|523.82|529.88|523.88|529.88|523.88|529.77|523.77|0
1627576490000|2021-07-29 16:34:50|529.93|523.93|529.97|523.97|529.97|523.97|529.91|523.91|0
1627576500000|2021-07-29 16:35:00|530.02|524.02|530.07|524.07|530.07|524.07|530.02|524.02|0
1627576510000|2021-07-29 16:35:10|530.03|524.03|530.02|524.02|530.03|524.03|530.02|524.02|0
1627576520000|2021-07-29 16:35:20|530.03|524.03|529.94|523.94|530.03|524.03|529.94|523.94|0
1627576530000|2021-07-29 16:35:30|529.97|523.97|530.07|524.07|530.07|524.07|529.97|523.97|0
1627576540000|2021-07-29 16:35:40|530.06|524.06|530.16|524.16|530.16|524.16|530.06|524.06|0
1627576550000|2021-07-29 16:35:50|530.22|524.22|530.24|524.24|530.29|524.29|530.22|524.22|0
1627576560000|2021-07-29 16:36:00|530.27|524.27|530.21|524.21|530.27|524.27|530.21|524.21|0
1627576580000|2021-07-29 16:36:20|530.33|524.33|530.35|524.35|530.36|524.36|530.33|524.33|0
1627576590000|2021-07-29 16:36:30|530.34|524.34|530.32|524.32|530.34|524.34|530.32|524.32|0
1627576600000|2021-07-29 16:36:40|530.31|524.31|530.37|524.37|530.37|524.37|530.31|524.31|0
1627576610000|2021-07-29 16:36:50|530.36|524.36|530.37|524.37|530.37|524.37|530.36|524.36|0
1627576620000|2021-07-29 16:37:00|530.39|524.39|530.39|524.39|530.39|524.39|530.39|524.39|0
1627576630000|2021-07-29 16:37:10|530.35|524.35|530.45|524.45|530.45|524.45|530.35|524.35|0
1627576650000|2021-07-29 16:37:30|530.44|524.44|530.44|524.44|530.44|524.44|530.44|524.44|0
1627576660000|2021-07-29 16:37:40|530.45|524.45|530.46|524.46|530.46|524.46|530.45|524.45|0
1627576670000|2021-07-29 16:37:50|530.48|524.48|530.48|524.48|530.49|524.49|530.48|524.48|0
1627576680000|2021-07-29 16:38:00|530.5|524.5|530.49|524.49|530.5|524.5|530.49|524.49|0
1627576690000|2021-07-29 16:38:10|530.39|524.39|530.25|524.25|530.39|524.39|530.25|524.25|0
1627576700000|2021-07-29 16:38:20|530.2|524.2|530.35|524.35|530.35|524.35|530.2|524.2|0
1627576710000|2021-07-29 16:38:30|530.4|524.4|530.32|524.32|530.4|524.4|530.32|524.32|0
1627576720000|2021-07-29 16:38:40|530.43|524.43|530.42|524.42|530.43|524.43|530.42|524.42|0
1627576740000|2021-07-29 16:39:00|530.38|524.38|530.35|524.35|530.38|524.38|530.35|524.35|0
1627576750000|2021-07-29 16:39:10|530.36|524.36|530.2|524.2|530.36|524.36|530.2|524.2|0
1627576760000|2021-07-29 16:39:20|530.18|524.18|530.23|524.23|530.23|524.23|530.18|524.18|0
1627576770000|2021-07-29 16:39:30|530.21|524.21|530.21|524.21|530.21|524.21|530.21|524.21|0
1627576780000|2021-07-29 16:39:40|530.22|524.22|530.29|524.29|530.29|524.29|530.21|524.21|0
1627576790000|2021-07-29 16:39:50|530.28|524.28|530.28|524.28|530.28|524.28|530.28|524.28|0
1627576800000|2021-07-29 16:40:00|530.29|524.29|530.3|524.3|530.3|524.3|530.28|524.28|0
1627576810000|2021-07-29 16:40:10|530.33|524.33|530.42|524.42|530.42|524.42|530.33|524.33|0
1627576820000|2021-07-29 16:40:20|530.41|524.41|530.38|524.38|530.41|524.41|530.38|524.38|0
1627576830000|2021-07-29 16:40:30|530.28|524.28|530.28|524.28|530.28|524.28|530.27|524.27|0
1627576840000|2021-07-29 16:40:40|530.27|524.27|530.18|524.18|530.27|524.27|530.18|524.18|0
1627576850000|2021-07-29 16:40:50|530.17|524.17|530.17|524.17|530.18|524.18|530.17|524.17|0
1627576860000|2021-07-29 16:41:00|530.18|524.18|530.08|524.08|530.19|524.19|530.08|524.08|0
1627576880000|2021-07-29 16:41:20|529.94|523.94|529.94|523.94|529.94|523.94|529.93|523.93|0
1627576890000|2021-07-29 16:41:30|529.98|523.98|529.83|523.83|529.98|523.98|529.83|523.83|0
1627576900000|2021-07-29 16:41:40|529.92|523.92|529.93|523.93|529.93|523.93|529.92|523.92|0
1627576910000|2021-07-29 16:41:50|529.99|523.99|529.96|523.96|529.99|523.99|529.96|523.96|0
1627576920000|2021-07-29 16:42:00|530.01|524.01|530.01|524.01|530.01|524.01|530.01|524.01|0
1627576930000|2021-07-29 16:42:10|530.05|524.05|530.04|524.04|530.05|524.05|530.02|524.02|0
1627576940000|2021-07-29 16:42:20|530.03|524.03|530.03|524.03|530.03|524.03|530.03|524.03|0
1627576950000|2021-07-29 16:42:30|530.04|524.04|530.04|524.04|530.04|524.04|530.03|524.03|0
1627576960000|2021-07-29 16:42:40|530.02|524.02|530.02|524.02|530.03|524.03|530.02|524.02|0
1627576970000|2021-07-29 16:42:50|530.01|524.01|529.99|523.99|530.02|524.02|529.99|523.99|0
1627576980000|2021-07-29 16:43:00|530|524|529.9|523.9|530|524|529.9|523.9|0
1627576990000|2021-07-29 16:43:10|529.88|523.88|529.88|523.88|529.88|523.88|529.88|523.88|0
1627577010000|2021-07-29 16:43:30|529.87|523.87|529.91|523.91|529.91|523.91|529.86|523.86|0
1627577020000|2021-07-29 16:43:40|529.87|523.87|530.05|524.05|530.05|524.05|529.85|523.85|0
1627577030000|2021-07-29 16:43:50|530.06|524.06|530.06|524.06|530.06|524.06|530.06|524.06|0
1627577040000|2021-07-29 16:44:00|530.07|524.07|530.07|524.07|530.07|524.07|530.06|524.06|0
1627577050000|2021-07-29 16:44:10|530.06|524.06|530.12|524.12|530.12|524.12|530.06|524.06|0
1627577060000|2021-07-29 16:44:20|530.11|524.11|530.09|524.09|530.11|524.11|530.09|524.09|0
1627577070000|2021-07-29 16:44:30|530.07|524.07|530.07|524.07|530.07|524.07|530.06|524.06|0
1627577080000|2021-07-29 16:44:40|530.08|524.08|530.08|524.08|530.08|524.08|530.08|524.08|0
1627577090000|2021-07-29 16:44:50|530.07|524.07|530.12|524.12|530.12|524.12|530.07|524.07|0
1627577100000|2021-07-29 16:45:00|530.07|524.07|529.96|523.96|530.07|524.07|529.96|523.96|0
1627577110000|2021-07-29 16:45:10|529.95|523.95|529.95|523.95|529.95|523.95|529.95|523.95|0
1627577120000|2021-07-29 16:45:20|529.94|523.94|529.94|523.94|529.94|523.94|529.94|523.94|0
1627577130000|2021-07-29 16:45:30|529.93|523.93|529.92|523.92|529.93|523.93|529.87|523.87|0
1627577140000|2021-07-29 16:45:40|529.76|523.76|529.87|523.87|529.87|523.87|529.76|523.76|0
1627577150000|2021-07-29 16:45:50|529.86|523.86|529.87|523.87|529.87|523.87|529.86|523.86|0
1627577160000|2021-07-29 16:46:00|529.82|523.82|529.72|523.72|529.82|523.82|529.72|523.72|0
1627577170000|2021-07-29 16:46:10|529.71|523.71|529.67|523.67|529.71|523.71|529.66|523.66|0
1627577180000|2021-07-29 16:46:20|529.68|523.68|529.66|523.66|529.72|523.72|529.66|523.66|0
1627577190000|2021-07-29 16:46:30|529.67|523.67|529.63|523.63|529.69|523.69|529.63|523.63|0
1627577200000|2021-07-29 16:46:40|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1627577210000|2021-07-29 16:46:50|529.75|523.75|529.76|523.76|529.79|523.79|529.75|523.75|0
1627577220000|2021-07-29 16:47:00|529.78|523.78|529.78|523.78|529.78|523.78|529.78|523.78|0
1627577230000|2021-07-29 16:47:10|529.79|523.79|529.58|523.58|529.79|523.79|529.58|523.58|0
1627577240000|2021-07-29 16:47:20|529.57|523.57|529.57|523.57|529.57|523.57|529.57|523.57|0
1627577250000|2021-07-29 16:47:30|529.56|523.56|529.49|523.49|529.56|523.56|529.49|523.49|0
1627577260000|2021-07-29 16:47:40|529.47|523.47|529.37|523.37|529.47|523.47|529.37|523.37|0
1627577270000|2021-07-29 16:47:50|529.32|523.32|529.41|523.41|529.41|523.41|529.32|523.32|0
1627577280000|2021-07-29 16:48:00|529.44|523.44|529.48|523.48|529.48|523.48|529.44|523.44|0
1627577290000|2021-07-29 16:48:10|529.5|523.5|529.64|523.64|529.64|523.64|529.5|523.5|0
1627577300000|2021-07-29 16:48:20|529.69|523.69|529.84|523.84|529.84|523.84|529.69|523.69|0
1627577310000|2021-07-29 16:48:30|529.86|523.86|529.86|523.86|529.86|523.86|529.86|523.86|0
1627577320000|2021-07-29 16:48:40|529.81|523.81|529.81|523.81|529.81|523.81|529.81|523.81|0
1627577330000|2021-07-29 16:48:50|529.79|523.79|529.84|523.84|529.84|523.84|529.79|523.79|0
1627577340000|2021-07-29 16:49:00|529.86|523.86|529.84|523.84|529.86|523.86|529.84|523.84|0
1627577360000|2021-07-29 16:49:20|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1627577370000|2021-07-29 16:49:30|529.85|523.85|529.83|523.83|529.85|523.85|529.81|523.81|0
1627577380000|2021-07-29 16:49:40|529.82|523.82|529.87|523.87|529.87|523.87|529.82|523.82|0
1627577390000|2021-07-29 16:49:50|529.85|523.85|529.85|523.85|529.85|523.85|529.85|523.85|0
1627577400000|2021-07-29 16:50:00|529.81|523.81|529.82|523.82|529.82|523.82|529.81|523.81|0
1627577410000|2021-07-29 16:50:10|529.79|523.79|529.79|523.79|529.8|523.8|529.79|523.79|0
1627577420000|2021-07-29 16:50:20|529.8|523.8|529.89|523.89|529.89|523.89|529.8|523.8|0
1627577430000|2021-07-29 16:50:30|529.88|523.88|529.86|523.86|529.88|523.88|529.86|523.86|0
1627577440000|2021-07-29 16:50:40|529.78|523.78|529.78|523.78|529.78|523.78|529.78|523.78|0
1627577450000|2021-07-29 16:50:50|529.72|523.72|529.75|523.75|529.75|523.75|529.72|523.72|0
1627577470000|2021-07-29 16:51:10|529.76|523.76|529.75|523.75|529.76|523.76|529.75|523.75|0
1627577480000|2021-07-29 16:51:20|529.74|523.74|529.79|523.79|529.8|523.8|529.74|523.74|0
1627577490000|2021-07-29 16:51:30|529.75|523.75|529.75|523.75|529.75|523.75|529.73|523.73|0
1627577500000|2021-07-29 16:51:40|529.74|523.74|529.74|523.74|529.74|523.74|529.73|523.73|0
1627577510000|2021-07-29 16:51:50|529.73|523.73|529.65|523.65|529.73|523.73|529.64|523.64|0
1627577520000|2021-07-29 16:52:00|529.64|523.64|529.72|523.72|529.72|523.72|529.64|523.64|0
1627577530000|2021-07-29 16:52:10|529.71|523.71|529.7|523.7|529.72|523.72|529.7|523.7|0
1627577540000|2021-07-29 16:52:20|529.71|523.71|529.7|523.7|529.71|523.71|529.7|523.7|0
1627577550000|2021-07-29 16:52:30|529.73|523.73|529.77|523.77|529.77|523.77|529.73|523.73|0
1627577560000|2021-07-29 16:52:40|529.78|523.78|529.87|523.87|529.87|523.87|529.78|523.78|0
1627577580000|2021-07-29 16:53:00|529.89|523.89|529.92|523.92|529.92|523.92|529.89|523.89|0
1627577600000|2021-07-29 16:53:20|529.93|523.93|529.89|523.89|529.93|523.93|529.89|523.89|0
1627577610000|2021-07-29 16:53:30|529.92|523.92|529.92|523.92|529.92|523.92|529.92|523.92|0
1627577620000|2021-07-29 16:53:40|529.94|523.94|529.94|523.94|529.94|523.94|529.94|523.94|0
1627577630000|2021-07-29 16:53:50|529.93|523.93|529.87|523.87|529.93|523.93|529.87|523.87|0
1627577640000|2021-07-29 16:54:00|529.78|523.78|529.7|523.7|529.78|523.78|529.7|523.7|0
1627577650000|2021-07-29 16:54:10|529.68|523.68|529.65|523.65|529.68|523.68|529.65|523.65|0
1627577660000|2021-07-29 16:54:20|529.64|523.64|529.6|523.6|529.64|523.64|529.6|523.6|0
1627577670000|2021-07-29 16:54:30|529.61|523.61|529.82|523.82|529.82|523.82|529.61|523.61|0
1627577680000|2021-07-29 16:54:40|529.83|523.83|529.98|523.98|529.98|523.98|529.83|523.83|0
1627577690000|2021-07-29 16:54:50|529.97|523.97|530.03|524.03|530.07|524.07|529.97|523.97|0
1627577700000|2021-07-29 16:55:00|530.04|524.04|530.04|524.04|530.04|524.04|530.03|524.03|0
1627577710000|2021-07-29 16:55:10|530.03|524.03|530.04|524.04|530.04|524.04|530.03|524.03|0
1627577720000|2021-07-29 16:55:20|530.03|524.03|529.98|523.98|530.03|524.03|529.98|523.98|0
1627577730000|2021-07-29 16:55:30|529.93|523.93|529.91|523.91|529.93|523.93|529.91|523.91|0
1627577760000|2021-07-29 16:56:00|529.95|523.95|530|524|530|524|529.91|523.91|0
1627577770000|2021-07-29 16:56:10|529.99|523.99|530.09|524.09|530.09|524.09|529.99|523.99|0
1627577780000|2021-07-29 16:56:20|530.11|524.11|530.11|524.11|530.11|524.11|530.11|524.11|0
1627577790000|2021-07-29 16:56:30|530.16|524.16|530.15|524.15|530.16|524.16|530.15|524.15|0
1627577800000|2021-07-29 16:56:40|530.16|524.16|530.28|524.28|530.29|524.29|530.16|524.16|0
1627577810000|2021-07-29 16:56:50|530.26|524.26|530.35|524.35|530.35|524.35|530.26|524.26|0
1627577820000|2021-07-29 16:57:00|530.41|524.41|530.44|524.44|530.44|524.44|530.41|524.41|0
1627577830000|2021-07-29 16:57:10|530.46|524.46|530.46|524.46|530.46|524.46|530.44|524.44|0
1627577840000|2021-07-29 16:57:20|530.41|524.41|530.42|524.42|530.42|524.42|530.36|524.36|0
1627577850000|2021-07-29 16:57:30|530.37|524.37|530.4|524.4|530.4|524.4|530.36|524.36|0
1627577860000|2021-07-29 16:57:40|530.42|524.42|530.44|524.44|530.45|524.45|530.42|524.42|0
1627577870000|2021-07-29 16:57:50|530.54|524.54|530.49|524.49|530.54|524.54|530.49|524.49|0
1627577880000|2021-07-29 16:58:00|530.43|524.43|530.42|524.42|530.43|524.43|530.42|524.42|0
1627577890000|2021-07-29 16:58:10|530.43|524.43|530.35|524.35|530.43|524.43|530.35|524.35|0
1627577900000|2021-07-29 16:58:20|530.45|524.45|530.45|524.45|530.45|524.45|530.45|524.45|0
1627577910000|2021-07-29 16:58:30|530.5|524.5|530.6|524.6|530.6|524.6|530.5|524.5|0
1627577920000|2021-07-29 16:58:40|530.62|524.62|530.69|524.69|530.69|524.69|530.62|524.62|0
1627577930000|2021-07-29 16:58:50|530.8|524.8|530.79|524.79|530.8|524.8|530.78|524.78|0
1627577940000|2021-07-29 16:59:00|530.78|524.78|530.79|524.79|530.79|524.79|530.78|524.78|0
1627577950000|2021-07-29 16:59:10|530.74|524.74|530.75|524.75|530.75|524.75|530.71|524.71|0
1627577960000|2021-07-29 16:59:20|530.74|524.74|530.77|524.77|530.77|524.77|530.74|524.74|0
1627577970000|2021-07-29 16:59:30|530.78|524.78|530.84|524.84|530.84|524.84|530.78|524.78|0
1627577980000|2021-07-29 16:59:40|530.87|524.87|530.87|524.87|530.87|524.87|530.87|524.87|0
1627577990000|2021-07-29 16:59:50|530.86|524.86|530.86|524.86|530.87|524.87|530.86|524.86|0
1627578000000|2021-07-29 17:00:00|530.88|524.88|530.86|524.86|530.88|524.88|530.86|524.86|0
1627578010000|2021-07-29 17:00:10|530.88|524.88|530.85|524.85|530.88|524.88|530.84|524.84|0
1627578020000|2021-07-29 17:00:20|530.79|524.79|530.62|524.62|530.79|524.79|530.62|524.62|0
1627578030000|2021-07-29 17:00:30|530.63|524.63|530.6|524.6|530.63|524.63|530.6|524.6|0
1627578040000|2021-07-29 17:00:40|530.63|524.63|530.65|524.65|530.65|524.65|530.63|524.63|0
1627578050000|2021-07-29 17:00:50|530.64|524.64|530.6|524.6|530.64|524.64|530.59|524.59|0
1627578060000|2021-07-29 17:01:00|530.57|524.57|530.58|524.58|530.58|524.58|530.57|524.57|0
1627578070000|2021-07-29 17:01:10|530.63|524.63|530.76|524.76|530.76|524.76|530.63|524.63|0
1627578080000|2021-07-29 17:01:20|530.81|524.81|530.74|524.74|530.81|524.81|530.74|524.74|0
1627578090000|2021-07-29 17:01:30|530.79|524.79|530.79|524.79|530.8|524.8|530.79|524.79|0
1627578100000|2021-07-29 17:01:40|530.78|524.78|530.76|524.76|530.79|524.79|530.76|524.76|0
1627578110000|2021-07-29 17:01:50|530.75|524.75|530.73|524.73|530.76|524.76|530.73|524.73|0
1627578120000|2021-07-29 17:02:00|530.76|524.76|530.82|524.82|530.87|524.87|530.76|524.76|0
1627578130000|2021-07-29 17:02:10|530.84|524.84|530.63|524.63|530.86|524.86|530.63|524.63|0
1627578140000|2021-07-29 17:02:20|530.72|524.72|530.75|524.75|530.75|524.75|530.72|524.72|0
1627578150000|2021-07-29 17:02:30|530.76|524.76|530.84|524.84|530.84|524.84|530.76|524.76|0
1627578160000|2021-07-29 17:02:40|531.01|525.01|530.95|524.95|531.05|525.05|530.95|524.95|0
1627578170000|2021-07-29 17:02:50|530.97|524.97|530.95|524.95|530.97|524.97|530.95|524.95|0
1627578180000|2021-07-29 17:03:00|530.94|524.94|530.84|524.84|530.95|524.95|530.84|524.84|0
1627578190000|2021-07-29 17:03:10|530.83|524.83|530.84|524.84|530.84|524.84|530.82|524.82|0
1627578220000|2021-07-29 17:03:40|530.75|524.75|530.77|524.77|530.77|524.77|530.74|524.74|0
1627578230000|2021-07-29 17:03:50|530.76|524.76|530.72|524.72|530.8|524.8|530.72|524.72|0
1627578240000|2021-07-29 17:04:00|530.73|524.73|530.72|524.72|530.73|524.73|530.72|524.72|0
1627578250000|2021-07-29 17:04:10|530.67|524.67|530.66|524.66|530.67|524.67|530.65|524.65|0
1627578270000|2021-07-29 17:04:30|530.65|524.65|530.65|524.65|530.66|524.66|530.65|524.65|0
1627578280000|2021-07-29 17:04:40|530.51|524.51|530.49|524.49|530.51|524.51|530.49|524.49|0
1627578290000|2021-07-29 17:04:50|530.51|524.51|530.69|524.69|530.69|524.69|530.51|524.51|0
1627578300000|2021-07-29 17:05:00|530.68|524.68|530.88|524.88|530.88|524.88|530.68|524.68|0
1627578310000|2021-07-29 17:05:10|530.9|524.9|530.92|524.92|530.92|524.92|530.89|524.89|0
1627578320000|2021-07-29 17:05:20|530.94|524.94|530.91|524.91|530.94|524.94|530.91|524.91|0
1627578330000|2021-07-29 17:05:30|530.96|524.96|530.95|524.95|530.96|524.96|530.95|524.95|0
1627578340000|2021-07-29 17:05:40|530.94|524.94|530.9|524.9|530.95|524.95|530.89|524.89|0
1627578350000|2021-07-29 17:05:50|530.89|524.89|530.96|524.96|530.96|524.96|530.89|524.89|0
1627578360000|2021-07-29 17:06:00|530.95|524.95|530.89|524.89|530.95|524.95|530.85|524.85|0
1627578370000|2021-07-29 17:06:10|530.91|524.91|530.91|524.91|530.91|524.91|530.89|524.89|0
1627578380000|2021-07-29 17:06:20|530.88|524.88|530.88|524.88|530.9|524.9|530.88|524.88|0
1627578390000|2021-07-29 17:06:30|530.87|524.87|530.87|524.87|530.87|524.87|530.87|524.87|0
1627578400000|2021-07-29 17:06:40|530.86|524.86|530.87|524.87|530.87|524.87|530.85|524.85|0
1627578410000|2021-07-29 17:06:50|530.86|524.86|530.86|524.86|530.87|524.87|530.86|524.86|0
1627578420000|2021-07-29 17:07:00|530.75|524.75|530.81|524.81|530.84|524.84|530.75|524.75|0
1627578470000|2021-07-29 17:07:50|530.85|524.85|530.85|524.85|530.85|524.85|530.85|524.85|0
1627578480000|2021-07-29 17:08:00|530.81|524.81|530.81|524.81|530.81|524.81|530.81|524.81|0
1627578490000|2021-07-29 17:08:10|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1627578500000|2021-07-29 17:08:20|530.83|524.83|530.85|524.85|530.85|524.85|530.83|524.83|0
1627578510000|2021-07-29 17:08:30|530.84|524.84|530.85|524.85|530.85|524.85|530.84|524.84|0
1627578520000|2021-07-29 17:08:40|530.87|524.87|530.9|524.9|530.9|524.9|530.87|524.87|0
1627578530000|2021-07-29 17:08:50|530.85|524.85|530.79|524.79|530.85|524.85|530.79|524.79|0
1627578540000|2021-07-29 17:09:00|530.8|524.8|530.8|524.8|530.8|524.8|530.79|524.79|0
1627578550000|2021-07-29 17:09:10|530.79|524.79|530.81|524.81|530.81|524.81|530.79|524.79|0
1627578560000|2021-07-29 17:09:20|530.82|524.82|530.92|524.92|530.92|524.92|530.81|524.81|0
1627578570000|2021-07-29 17:09:30|530.93|524.93|530.77|524.77|530.97|524.97|530.77|524.77|0
1627578580000|2021-07-29 17:09:40|530.76|524.76|530.75|524.75|530.77|524.77|530.75|524.75|0
1627578590000|2021-07-29 17:09:50|530.73|524.73|530.73|524.73|530.73|524.73|530.73|524.73|0
1627578600000|2021-07-29 17:10:00|530.69|524.69|530.69|524.69|530.69|524.69|530.68|524.68|0
1627578610000|2021-07-29 17:10:10|530.68|524.68|530.73|524.73|530.73|524.73|530.67|524.67|0
1627578620000|2021-07-29 17:10:20|530.74|524.74|530.74|524.74|530.74|524.74|530.73|524.73|0
1627578630000|2021-07-29 17:10:30|530.73|524.73|530.75|524.75|530.75|524.75|530.73|524.73|0
1627578640000|2021-07-29 17:10:40|530.76|524.76|530.76|524.76|530.76|524.76|530.76|524.76|0
1627578650000|2021-07-29 17:10:50|530.77|524.77|530.77|524.77|530.77|524.77|530.77|524.77|0
1627578660000|2021-07-29 17:11:00|530.76|524.76|530.74|524.74|530.77|524.77|530.72|524.72|0
1627578670000|2021-07-29 17:11:10|530.75|524.75|530.76|524.76|530.76|524.76|530.75|524.75|0
1627578680000|2021-07-29 17:11:20|530.75|524.75|530.74|524.74|530.75|524.75|530.74|524.74|0
1627578690000|2021-07-29 17:11:30|530.72|524.72|530.76|524.76|530.76|524.76|530.72|524.72|0
1627578710000|2021-07-29 17:11:50|530.75|524.75|530.75|524.75|530.75|524.75|530.75|524.75|0
1627578720000|2021-07-29 17:12:00|530.76|524.76|530.76|524.76|530.81|524.81|530.76|524.76|0
1627578730000|2021-07-29 17:12:10|530.77|524.77|530.77|524.77|530.77|524.77|530.76|524.76|0
1627578740000|2021-07-29 17:12:20|530.76|524.76|530.76|524.76|530.77|524.77|530.76|524.76|0
1627578750000|2021-07-29 17:12:30|530.77|524.77|530.71|524.71|530.77|524.77|530.68|524.68|0
1627578760000|2021-07-29 17:12:40|530.7|524.7|530.7|524.7|530.71|524.71|530.7|524.7|0
1627578770000|2021-07-29 17:12:50|530.71|524.71|530.66|524.66|530.71|524.71|530.66|524.66|0
1627578780000|2021-07-29 17:13:00|530.63|524.63|530.68|524.68|530.68|524.68|530.63|524.63|0
1627578790000|2021-07-29 17:13:10|530.67|524.67|530.68|524.68|530.68|524.68|530.67|524.67|0
1627578810000|2021-07-29 17:13:30|530.67|524.67|530.65|524.65|530.67|524.67|530.64|524.64|0
1627578820000|2021-07-29 17:13:40|530.64|524.64|530.64|524.64|530.65|524.65|530.64|524.64|0
1627578830000|2021-07-29 17:13:50|530.65|524.65|530.71|524.71|530.74|524.74|530.65|524.65|0
1627578840000|2021-07-29 17:14:00|530.7|524.7|530.6|524.6|530.7|524.7|530.59|524.59|0
1627578850000|2021-07-29 17:14:10|530.59|524.59|530.6|524.6|530.6|524.6|530.59|524.59|0
1627578860000|2021-07-29 17:14:20|530.61|524.61|530.6|524.6|530.61|524.61|530.6|524.6|0
1627578870000|2021-07-29 17:14:30|530.61|524.61|530.27|524.27|530.61|524.61|530.27|524.27|0
1627578880000|2021-07-29 17:14:40|530.26|524.26|530.26|524.26|530.26|524.26|530.26|524.26|0
1627578890000|2021-07-29 17:14:50|530.28|524.28|530.28|524.28|530.28|524.28|530.28|524.28|0
1627578900000|2021-07-29 17:15:00|530.27|524.27|530.26|524.26|530.3|524.3|530.26|524.26|0
1627578910000|2021-07-29 17:15:10|530.25|524.25|530.25|524.25|530.25|524.25|530.24|524.24|0
1627578930000|2021-07-29 17:15:30|530.31|524.31|529.89|523.89|530.31|524.31|529.89|523.89|0
1627578940000|2021-07-29 17:15:40|529.9|523.9|529.97|523.97|529.97|523.97|529.9|523.9|0
1627578960000|2021-07-29 17:16:00|529.95|523.95|529.95|523.95|529.96|523.96|529.95|523.95|0
1627578970000|2021-07-29 17:16:10|529.86|523.86|529.84|523.84|529.86|523.86|529.84|523.84|0
1627578980000|2021-07-29 17:16:20|529.88|523.88|529.84|523.84|529.88|523.88|529.84|523.84|0
1627578990000|2021-07-29 17:16:30|529.83|523.83|529.87|523.87|529.87|523.87|529.83|523.83|0
1627579000000|2021-07-29 17:16:40|529.89|523.89|529.86|523.86|529.9|523.9|529.86|523.86|0
1627579010000|2021-07-29 17:16:50|529.85|523.85|529.83|523.83|529.91|523.91|529.83|523.83|0
1627579020000|2021-07-29 17:17:00|529.8|523.8|529.81|523.81|529.86|523.86|529.8|523.8|0
1627579030000|2021-07-29 17:17:10|529.82|523.82|529.83|523.83|529.83|523.83|529.82|523.82|0
1627579040000|2021-07-29 17:17:20|529.82|523.82|529.8|523.8|529.99|523.99|529.8|523.8|0
1627579050000|2021-07-29 17:17:30|529.79|523.79|529.84|523.84|529.84|523.84|529.79|523.79|0
1627579060000|2021-07-29 17:17:40|529.87|523.87|529.86|523.86|529.87|523.87|529.86|523.86|0
1627579070000|2021-07-29 17:17:50|529.83|523.83|529.83|523.83|529.83|523.83|529.82|523.82|0
1627579080000|2021-07-29 17:18:00|529.84|523.84|529.84|523.84|529.84|523.84|529.84|523.84|0
1627579090000|2021-07-29 17:18:10|529.85|523.85|529.98|523.98|529.98|523.98|529.85|523.85|0
1627579100000|2021-07-29 17:18:20|529.95|523.95|529.95|523.95|529.95|523.95|529.95|523.95|0
1627579110000|2021-07-29 17:18:30|529.96|523.96|529.86|523.86|529.96|523.96|529.86|523.86|0
1627579120000|2021-07-29 17:18:40|529.81|523.81|529.8|523.8|529.81|523.81|529.79|523.79|0
1627579130000|2021-07-29 17:18:50|529.81|523.81|529.86|523.86|529.88|523.88|529.81|523.81|0
1627579140000|2021-07-29 17:19:00|529.8|523.8|529.77|523.77|529.8|523.8|529.77|523.77|0
1627579150000|2021-07-29 17:19:10|529.73|523.73|529.73|523.73|529.73|523.73|529.73|523.73|0
1627579160000|2021-07-29 17:19:20|529.7|523.7|529.6|523.6|529.7|523.7|529.59|523.59|0
1627579170000|2021-07-29 17:19:30|529.52|523.52|529.51|523.51|529.53|523.53|529.47|523.47|0
1627579180000|2021-07-29 17:19:40|529.52|523.52|529.53|523.53|529.53|523.53|529.52|523.52|0
1627579190000|2021-07-29 17:19:50|529.54|523.54|529.49|523.49|529.54|523.54|529.47|523.47|0
1627579200000|2021-07-29 17:20:00|529.51|523.51|529.46|523.46|529.51|523.51|529.46|523.46|0
1627579210000|2021-07-29 17:20:10|529.45|523.45|529.44|523.44|529.45|523.45|529.44|523.44|0
1627579220000|2021-07-29 17:20:20|529.43|523.43|529.3|523.3|529.43|523.43|529.3|523.3|0
1627579230000|2021-07-29 17:20:30|529.29|523.29|529.17|523.17|529.3|523.3|529.17|523.17|0
1627579250000|2021-07-29 17:20:50|529.26|523.26|529.26|523.26|529.26|523.26|529.26|523.26|0
1627579260000|2021-07-29 17:21:00|529.3|523.3|529.12|523.12|529.3|523.3|529.12|523.12|0
1627579270000|2021-07-29 17:21:10|529.14|523.14|529.15|523.15|529.15|523.15|529.12|523.12|0
1627579280000|2021-07-29 17:21:20|529.19|523.19|529.26|523.26|529.26|523.26|529.19|523.19|0
1627579290000|2021-07-29 17:21:30|529.28|523.28|529.34|523.34|529.34|523.34|529.28|523.28|0
1627579300000|2021-07-29 17:21:40|529.35|523.35|529.35|523.35|529.35|523.35|529.35|523.35|0
1627579310000|2021-07-29 17:21:50|529.36|523.36|529.26|523.26|529.36|523.36|529.25|523.25|0
1627579320000|2021-07-29 17:22:00|529.25|523.25|528.96|522.96|529.27|523.27|528.96|522.96|0
1627579330000|2021-07-29 17:22:10|528.86|522.86|528.87|522.87|528.87|522.87|528.85|522.85|0
1627579340000|2021-07-29 17:22:20|528.84|522.84|528.81|522.81|528.84|522.84|528.8|522.8|0
1627579350000|2021-07-29 17:22:30|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1627579360000|2021-07-29 17:22:40|528.87|522.87|528.87|522.87|528.87|522.87|528.87|522.87|0
1627579370000|2021-07-29 17:22:50|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1627579380000|2021-07-29 17:23:00|528.87|522.87|528.87|522.87|528.87|522.87|528.87|522.87|0
1627579390000|2021-07-29 17:23:10|528.88|522.88|529.01|523.01|529.01|523.01|528.88|522.88|0
1627579400000|2021-07-29 17:23:20|529|523|529.03|523.03|529.03|523.03|529|523|0
1627579410000|2021-07-29 17:23:30|529.05|523.05|529.03|523.03|529.05|523.05|529.03|523.03|0
1627579430000|2021-07-29 17:23:50|529.02|523.02|529.02|523.02|529.02|523.02|529.02|523.02|0
1627579440000|2021-07-29 17:24:00|529.01|523.01|529.01|523.01|529.01|523.01|528.99|522.99|0
1627579450000|2021-07-29 17:24:10|528.96|522.96|528.91|522.91|528.97|522.97|528.91|522.91|0
1627579460000|2021-07-29 17:24:20|528.9|522.9|528.94|522.94|528.94|522.94|528.9|522.9|0
1627579470000|2021-07-29 17:24:30|528.93|522.93|528.94|522.94|528.94|522.94|528.93|522.93|0
1627579480000|2021-07-29 17:24:40|528.93|522.93|529.1|523.1|529.1|523.1|528.93|522.93|0
1627579490000|2021-07-29 17:24:50|529.09|523.09|529.14|523.14|529.14|523.14|529.09|523.09|0
1627579500000|2021-07-29 17:25:00|529.15|523.15|529.1|523.1|529.15|523.15|529.1|523.1|0
1627579510000|2021-07-29 17:25:10|529.09|523.09|529.09|523.09|529.09|523.09|529.09|523.09|0
1627579520000|2021-07-29 17:25:20|529.1|523.1|529.14|523.14|529.15|523.15|529.1|523.1|0
1627579530000|2021-07-29 17:25:30|529.16|523.16|529.2|523.2|529.2|523.2|529.16|523.16|0
1627579540000|2021-07-29 17:25:40|529.19|523.19|529.22|523.22|529.22|523.22|529.18|523.18|0
1627579550000|2021-07-29 17:25:50|529.31|523.31|529.28|523.28|529.31|523.31|529.28|523.28|0
1627579560000|2021-07-29 17:26:00|529.26|523.26|529.29|523.29|529.29|523.29|529.26|523.26|0
1627579570000|2021-07-29 17:26:10|529.28|523.28|529.28|523.28|529.28|523.28|529.27|523.27|0
1627579580000|2021-07-29 17:26:20|529.14|523.14|529.09|523.09|529.14|523.14|529.09|523.09|0
1627579590000|2021-07-29 17:26:30|529.35|523.35|529.36|523.36|529.36|523.36|529.35|523.35|0
1627579600000|2021-07-29 17:26:40|529.35|523.35|529.33|523.33|529.35|523.35|529.33|523.33|0
1627579610000|2021-07-29 17:26:50|529.38|523.38|529.37|523.37|529.38|523.38|529.36|523.36|0
1627579620000|2021-07-29 17:27:00|529.39|523.39|529.45|523.45|529.45|523.45|529.39|523.39|0
1627579630000|2021-07-29 17:27:10|529.46|523.46|529.46|523.46|529.46|523.46|529.45|523.45|0
1627579640000|2021-07-29 17:27:20|529.45|523.45|529.48|523.48|529.48|523.48|529.45|523.45|0
1627579650000|2021-07-29 17:27:30|529.5|523.5|529.5|523.5|529.5|523.5|529.5|523.5|0
1627579660000|2021-07-29 17:27:40|529.51|523.51|529.5|523.5|529.51|523.51|529.5|523.5|0
1627579670000|2021-07-29 17:27:50|529.52|523.52|529.4|523.4|529.52|523.52|529.4|523.4|0
1627579680000|2021-07-29 17:28:00|529.41|523.41|529.35|523.35|529.41|523.41|529.35|523.35|0
1627579690000|2021-07-29 17:28:10|529.34|523.34|529.28|523.28|529.35|523.35|529.28|523.28|0
1627579700000|2021-07-29 17:28:20|529.33|523.33|529.34|523.34|529.35|523.35|529.33|523.33|0
1627579720000|2021-07-29 17:28:40|529.46|523.46|529.48|523.48|529.48|523.48|529.45|523.45|0
1627579730000|2021-07-29 17:28:50|529.44|523.44|529.44|523.44|529.44|523.44|529.43|523.43|0
1627579740000|2021-07-29 17:29:00|529.43|523.43|529.46|523.46|529.48|523.48|529.43|523.43|0
1627579750000|2021-07-29 17:29:10|529.47|523.47|529.35|523.35|529.47|523.47|529.35|523.35|0
1627579770000|2021-07-29 17:29:30|529.38|523.38|529.42|523.42|529.42|523.42|529.38|523.38|0
1627579780000|2021-07-29 17:29:40|529.41|523.41|529.41|523.41|529.41|523.41|529.4|523.4|0
1627579790000|2021-07-29 17:29:50|529.4|523.4|529.39|523.39|529.41|523.41|529.39|523.39|0
1627579800000|2021-07-29 17:30:00|529.4|523.4|529.39|523.39|529.4|523.4|529.39|523.39|0
1627579810000|2021-07-29 17:30:10|529.38|523.38|529.33|523.33|529.4|523.4|529.33|523.33|0
1627579820000|2021-07-29 17:30:20|529.34|523.34|529.35|523.35|529.35|523.35|529.34|523.34|0
1627579840000|2021-07-29 17:30:40|529.36|523.36|529.48|523.48|529.48|523.48|529.36|523.36|0
1627579860000|2021-07-29 17:31:00|529.42|523.42|529.42|523.42|529.42|523.42|529.42|523.42|0
1627579870000|2021-07-29 17:31:10|529.48|523.48|529.49|523.49|529.5|523.5|529.48|523.48|0
1627579880000|2021-07-29 17:31:20|529.48|523.48|529.48|523.48|529.48|523.48|529.48|523.48|0
1627579890000|2021-07-29 17:31:30|529.49|523.49|529.44|523.44|529.49|523.49|529.44|523.44|0
1627579900000|2021-07-29 17:31:40|529.39|523.39|529.39|523.39|529.39|523.39|529.39|523.39|0
1627579910000|2021-07-29 17:31:50|529.38|523.38|529.35|523.35|529.38|523.38|529.33|523.33|0
1627579920000|2021-07-29 17:32:00|529.3|523.3|529.35|523.35|529.35|523.35|529.3|523.3|0
1627579930000|2021-07-29 17:32:10|529.5|523.5|529.51|523.51|529.51|523.51|529.5|523.5|0
1627579940000|2021-07-29 17:32:20|529.46|523.46|529.46|523.46|529.46|523.46|529.46|523.46|0
1627579950000|2021-07-29 17:32:30|529.45|523.45|529.47|523.47|529.47|523.47|529.45|523.45|0
1627579960000|2021-07-29 17:32:40|529.63|523.63|529.59|523.59|529.64|523.64|529.59|523.59|0
1627579970000|2021-07-29 17:32:50|529.58|523.58|529.53|523.53|529.58|523.58|529.53|523.53|0
1627579980000|2021-07-29 17:33:00|529.4|523.4|529.25|523.25|529.4|523.4|529.24|523.24|0
1627579990000|2021-07-29 17:33:10|529.21|523.21|529.13|523.13|529.21|523.21|529.13|523.13|0
1627580000000|2021-07-29 17:33:20|529.17|523.17|529.15|523.15|529.17|523.17|529.15|523.15|0
1627580010000|2021-07-29 17:33:30|529.13|523.13|529.16|523.16|529.16|523.16|529.13|523.13|0
1627580020000|2021-07-29 17:33:40|529.1|523.1|529.05|523.05|529.1|523.1|529.05|523.05|0
1627580030000|2021-07-29 17:33:50|529.06|523.06|529.04|523.04|529.06|523.06|529.03|523.03|0
1627580040000|2021-07-29 17:34:00|529.03|523.03|529.06|523.06|529.06|523.06|529.03|523.03|0
1627580050000|2021-07-29 17:34:10|529.05|523.05|529.03|523.03|529.06|523.06|529.03|523.03|0
1627580060000|2021-07-29 17:34:20|529.04|523.04|529.11|523.11|529.11|523.11|529.03|523.03|0
1627580070000|2021-07-29 17:34:30|529.13|523.13|529.05|523.05|529.14|523.14|529.05|523.05|0
1627580080000|2021-07-29 17:34:40|529.06|523.06|529.02|523.02|529.06|523.06|528.99|522.99|0
1627580100000|2021-07-29 17:35:00|529|523|528.98|522.98|529|523|528.98|522.98|0
1627580110000|2021-07-29 17:35:10|529.03|523.03|529.03|523.03|529.03|523.03|529.03|523.03|0
1627580120000|2021-07-29 17:35:20|529.02|523.02|528.98|522.98|529.02|523.02|528.97|522.97|0
1627580130000|2021-07-29 17:35:30|528.99|522.99|528.9|522.9|528.99|522.99|528.9|522.9|0
1627580140000|2021-07-29 17:35:40|528.72|522.72|528.62|522.62|528.72|522.72|528.62|522.62|0
1627580150000|2021-07-29 17:35:50|528.63|522.63|528.43|522.43|528.63|522.63|528.41|522.41|0
1627580160000|2021-07-29 17:36:00|528.38|522.38|528.28|522.28|528.4|522.4|528.28|522.28|0
1627580170000|2021-07-29 17:36:10|528.27|522.27|528.17|522.17|528.27|522.27|528.17|522.17|0
1627580180000|2021-07-29 17:36:20|528.07|522.07|528.13|522.13|528.13|522.13|528.07|522.07|0
1627580190000|2021-07-29 17:36:30|528.14|522.14|528.15|522.15|528.16|522.16|528.13|522.13|0
1627580200000|2021-07-29 17:36:40|528.18|522.18|528.18|522.18|528.18|522.18|528.17|522.17|0
1627580210000|2021-07-29 17:36:50|528.17|522.17|528.18|522.18|528.19|522.19|528.16|522.16|0
1627580220000|2021-07-29 17:37:00|528.19|522.19|528.12|522.12|528.19|522.19|528.12|522.12|0
1627580230000|2021-07-29 17:37:10|527.98|521.98|528.1|522.1|528.1|522.1|527.93|521.93|0
1627580240000|2021-07-29 17:37:20|528.11|522.11|528.09|522.09|528.11|522.11|528.09|522.09|0
1627580250000|2021-07-29 17:37:30|528.1|522.1|528.14|522.14|528.14|522.14|528.07|522.07|0
1627580260000|2021-07-29 17:37:40|528.15|522.15|528.16|522.16|528.16|522.16|528.14|522.14|0
1627580270000|2021-07-29 17:37:50|528.15|522.15|528.15|522.15|528.15|522.15|528.15|522.15|0
1627580290000|2021-07-29 17:38:10|528.17|522.17|528.13|522.13|528.17|522.17|528.13|522.13|0
1627580300000|2021-07-29 17:38:20|528.14|522.14|528.11|522.11|528.14|522.14|528.11|522.11|0
1627580310000|2021-07-29 17:38:30|528.2|522.2|528.21|522.21|528.21|522.21|528.2|522.2|0
1627580320000|2021-07-29 17:38:40|528.16|522.16|528.1|522.1|528.18|522.18|528.1|522.1|0
1627580330000|2021-07-29 17:38:50|528.11|522.11|528.13|522.13|528.13|522.13|528.11|522.11|0
1627580340000|2021-07-29 17:39:00|528.12|522.12|528.08|522.08|528.12|522.12|528.07|522.07|0
1627580350000|2021-07-29 17:39:10|528.04|522.04|528.06|522.06|528.08|522.08|528.04|522.04|0
1627580360000|2021-07-29 17:39:20|528.14|522.14|528.06|522.06|528.17|522.17|528.06|522.06|0
1627580370000|2021-07-29 17:39:30|528.04|522.04|528.08|522.08|528.08|522.08|528.03|522.03|0
1627580380000|2021-07-29 17:39:40|528.03|522.03|528.03|522.03|528.03|522.03|528.03|522.03|0
1627580390000|2021-07-29 17:39:50|528.05|522.05|528.05|522.05|528.05|522.05|528.05|522.05|0
1627580400000|2021-07-29 17:40:00|528|522|528|522|528|522|528|522|0
1627580410000|2021-07-29 17:40:10|527.98|521.98|527.95|521.95|527.98|521.98|527.95|521.95|0
1627580420000|2021-07-29 17:40:20|527.97|521.97|527.96|521.96|527.97|521.97|527.96|521.96|0
1627580430000|2021-07-29 17:40:30|527.82|521.82|527.81|521.81|527.82|521.82|527.81|521.81|0
1627580440000|2021-07-29 17:40:40|527.86|521.86|527.82|521.82|527.86|521.86|527.82|521.82|0
1627580450000|2021-07-29 17:40:50|527.8|521.8|527.79|521.79|527.8|521.8|527.79|521.79|0
1627580460000|2021-07-29 17:41:00|527.83|521.83|527.83|521.83|527.83|521.83|527.83|521.83|0
1627580470000|2021-07-29 17:41:10|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1627580480000|2021-07-29 17:41:20|527.88|521.88|527.76|521.76|527.88|521.88|527.76|521.76|0
1627580490000|2021-07-29 17:41:30|527.77|521.77|527.8|521.8|527.8|521.8|527.76|521.76|0
1627580500000|2021-07-29 17:41:40|527.79|521.79|527.6|521.6|527.79|521.79|527.6|521.6|0
1627580510000|2021-07-29 17:41:50|527.59|521.59|527.3|521.3|527.59|521.59|527.3|521.3|0
1627580520000|2021-07-29 17:42:00|527.29|521.29|527.34|521.34|527.34|521.34|527.29|521.29|0
1627580540000|2021-07-29 17:42:20|527.37|521.37|527.46|521.46|527.47|521.47|527.37|521.37|0
1627580560000|2021-07-29 17:42:40|527.47|521.47|527.49|521.49|527.5|521.5|527.47|521.47|0
1627580570000|2021-07-29 17:42:50|527.44|521.44|527.42|521.42|527.48|521.48|527.42|521.42|0
1627580580000|2021-07-29 17:43:00|527.37|521.37|527.33|521.33|527.37|521.37|527.33|521.33|0
1627580590000|2021-07-29 17:43:10|527.34|521.34|527.33|521.33|527.34|521.34|527.33|521.33|0
1627580610000|2021-07-29 17:43:30|527.31|521.31|527.29|521.29|527.31|521.31|527.29|521.29|0
1627580620000|2021-07-29 17:43:40|527.1|521.1|527.14|521.14|527.14|521.14|527.1|521.1|0
1627580630000|2021-07-29 17:43:50|527.1|521.1|527.1|521.1|527.1|521.1|527.1|521.1|0
1627580640000|2021-07-29 17:44:00|527.09|521.09|527.09|521.09|527.1|521.1|527.09|521.09|0
1627580660000|2021-07-29 17:44:20|527.05|521.05|527.06|521.06|527.07|521.07|527.05|521.05|0
1627580670000|2021-07-29 17:44:30|527.04|521.04|527.04|521.04|527.04|521.04|527.04|521.04|0
1627580680000|2021-07-29 17:44:40|527.09|521.09|527.09|521.09|527.09|521.09|527.09|521.09|0
1627580690000|2021-07-29 17:44:50|527.11|521.11|527.09|521.09|527.11|521.11|527.09|521.09|0
1627580700000|2021-07-29 17:45:00|527.12|521.12|527.17|521.17|527.17|521.17|527.11|521.11|0
1627580710000|2021-07-29 17:45:10|527.16|521.16|527.17|521.17|527.17|521.17|527.16|521.16|0
1627580720000|2021-07-29 17:45:20|527.16|521.16|527.2|521.2|527.21|521.21|527.16|521.16|0
1627580730000|2021-07-29 17:45:30|527.21|521.21|527.21|521.21|527.21|521.21|527.21|521.21|0
1627580740000|2021-07-29 17:45:40|527.15|521.15|527.15|521.15|527.15|521.15|527.15|521.15|0
1627580750000|2021-07-29 17:45:50|527.2|521.2|527.22|521.22|527.22|521.22|527.2|521.2|0
1627580760000|2021-07-29 17:46:00|527.21|521.21|527.21|521.21|527.22|521.22|527.2|521.2|0
1627580770000|2021-07-29 17:46:10|527.22|521.22|527.18|521.18|527.23|521.23|527.18|521.18|0
1627580780000|2021-07-29 17:46:20|527.09|521.09|527.13|521.13|527.13|521.13|527.07|521.07|0
1627580790000|2021-07-29 17:46:30|527.14|521.14|527.14|521.14|527.14|521.14|527.13|521.13|0
1627580800000|2021-07-29 17:46:40|527.13|521.13|527.13|521.13|527.13|521.13|527.13|521.13|0
1627580810000|2021-07-29 17:46:50|527.1|521.1|527.05|521.05|527.1|521.1|527.05|521.05|0
1627580820000|2021-07-29 17:47:00|527.06|521.06|526.95|520.95|527.06|521.06|526.95|520.95|0
1627580830000|2021-07-29 17:47:10|526.94|520.94|526.94|520.94|526.94|520.94|526.94|520.94|0
1627580840000|2021-07-29 17:47:20|526.91|520.91|526.91|520.91|526.92|520.92|526.91|520.91|0
1627580850000|2021-07-29 17:47:30|526.9|520.9|526.86|520.86|526.9|520.9|526.86|520.86|0
1627580860000|2021-07-29 17:47:40|526.87|520.87|526.9|520.9|526.9|520.9|526.87|520.87|0
1627580870000|2021-07-29 17:47:50|526.93|520.93|526.92|520.92|526.93|520.93|526.92|520.92|0
1627580880000|2021-07-29 17:48:00|526.95|520.95|526.96|520.96|526.96|520.96|526.95|520.95|0
1627580890000|2021-07-29 17:48:10|526.93|520.93|526.93|520.93|526.93|520.93|526.93|520.93|0
1627580900000|2021-07-29 17:48:20|526.99|520.99|527|521|527.04|521.04|526.99|520.99|0
1627580920000|2021-07-29 17:48:40|526.96|520.96|526.96|520.96|526.96|520.96|526.96|520.96|0
1627580930000|2021-07-29 17:48:50|526.97|520.97|526.96|520.96|526.98|520.98|526.96|520.96|0
1627580940000|2021-07-29 17:49:00|526.98|520.98|526.92|520.92|526.98|520.98|526.92|520.92|0
1627580950000|2021-07-29 17:49:10|526.91|520.91|526.81|520.81|526.92|520.92|526.81|520.81|0
1627580960000|2021-07-29 17:49:20|526.84|520.84|526.95|520.95|526.95|520.95|526.84|520.84|0
1627580970000|2021-07-29 17:49:30|526.99|520.99|527.06|521.06|527.06|521.06|526.99|520.99|0
1627580980000|2021-07-29 17:49:40|527.05|521.05|527.1|521.1|527.1|521.1|527.05|521.05|0
1627580990000|2021-07-29 17:49:50|527.09|521.09|527.12|521.12|527.12|521.12|527.07|521.07|0
1627581000000|2021-07-29 17:50:00|527.18|521.18|527.07|521.07|527.18|521.18|527.07|521.07|0
1627581040000|2021-07-29 17:50:40|527.06|521.06|527.06|521.06|527.06|521.06|527.06|521.06|0
1627581050000|2021-07-29 17:50:50|527.08|521.08|527.08|521.08|527.08|521.08|527.08|521.08|0
1627581060000|2021-07-29 17:51:00|527.07|521.07|527.13|521.13|527.13|521.13|527.07|521.07|0
1627581070000|2021-07-29 17:51:10|527.11|521.11|527.11|521.11|527.11|521.11|527.11|521.11|0
1627581080000|2021-07-29 17:51:20|527.12|521.12|527.11|521.11|527.12|521.12|527.11|521.11|0
1627581100000|2021-07-29 17:51:40|527.14|521.14|527.17|521.17|527.17|521.17|527.13|521.13|0
1627581110000|2021-07-29 17:51:50|527.18|521.18|527.18|521.18|527.18|521.18|527.18|521.18|0
1627581120000|2021-07-29 17:52:00|527.1|521.1|527.1|521.1|527.1|521.1|527.08|521.08|0
1627581130000|2021-07-29 17:52:10|527.08|521.08|527.09|521.09|527.09|521.09|527.08|521.08|0
1627581140000|2021-07-29 17:52:20|527.14|521.14|527.27|521.27|527.27|521.27|527.14|521.14|0
1627581150000|2021-07-29 17:52:30|527.29|521.29|527.29|521.29|527.29|521.29|527.29|521.29|0
1627581160000|2021-07-29 17:52:40|527.28|521.28|527.28|521.28|527.28|521.28|527.28|521.28|0
1627581170000|2021-07-29 17:52:50|527.37|521.37|527.42|521.42|527.42|521.42|527.36|521.36|0
1627581180000|2021-07-29 17:53:00|527.45|521.45|527.44|521.44|527.45|521.45|527.44|521.44|0
1627581190000|2021-07-29 17:53:10|527.45|521.45|527.46|521.46|527.46|521.46|527.45|521.45|0
1627581200000|2021-07-29 17:53:20|527.47|521.47|527.47|521.47|527.47|521.47|527.47|521.47|0
1627581210000|2021-07-29 17:53:30|527.42|521.42|527.34|521.34|527.42|521.42|527.34|521.34|0
1627581220000|2021-07-29 17:53:40|527.35|521.35|527.35|521.35|527.36|521.36|527.35|521.35|0
1627581230000|2021-07-29 17:53:50|527.36|521.36|527.36|521.36|527.36|521.36|527.34|521.34|0
1627581240000|2021-07-29 17:54:00|527.35|521.35|527.38|521.38|527.41|521.41|527.35|521.35|0
1627581260000|2021-07-29 17:54:20|527.44|521.44|527.55|521.55|527.65|521.65|527.44|521.44|0
1627581270000|2021-07-29 17:54:30|527.45|521.45|527.45|521.45|527.45|521.45|527.45|521.45|0
1627581280000|2021-07-29 17:54:40|527.42|521.42|527.42|521.42|527.42|521.42|527.42|521.42|0
1627581290000|2021-07-29 17:54:50|527.41|521.41|527.41|521.41|527.41|521.41|527.41|521.41|0
1627581300000|2021-07-29 17:55:00|527.4|521.4|527.44|521.44|527.44|521.44|527.4|521.4|0
1627581310000|2021-07-29 17:55:10|527.45|521.45|527.43|521.43|527.45|521.45|527.43|521.43|0
1627581320000|2021-07-29 17:55:20|527.42|521.42|527.47|521.47|527.47|521.47|527.42|521.42|0
1627581330000|2021-07-29 17:55:30|527.43|521.43|527.43|521.43|527.43|521.43|527.43|521.43|0
1627581340000|2021-07-29 17:55:40|527.46|521.46|527.45|521.45|527.46|521.46|527.45|521.45|0
1627581350000|2021-07-29 17:55:50|527.46|521.46|527.52|521.52|527.52|521.52|527.46|521.46|0
1627581360000|2021-07-29 17:56:00|527.56|521.56|527.62|521.62|527.62|521.62|527.56|521.56|0
1627581370000|2021-07-29 17:56:10|527.71|521.71|527.71|521.71|527.72|521.72|527.71|521.71|0
1627581380000|2021-07-29 17:56:20|527.78|521.78|527.8|521.8|527.8|521.8|527.78|521.78|0
1627581390000|2021-07-29 17:56:30|527.81|521.81|527.89|521.89|527.92|521.92|527.81|521.81|0
1627581400000|2021-07-29 17:56:40|527.88|521.88|527.84|521.84|527.88|521.88|527.84|521.84|0
1627581420000|2021-07-29 17:57:00|527.88|521.88|527.89|521.89|527.89|521.89|527.88|521.88|0
1627581440000|2021-07-29 17:57:20|527.9|521.9|527.87|521.87|527.9|521.9|527.86|521.86|0
1627581450000|2021-07-29 17:57:30|527.86|521.86|527.74|521.74|527.86|521.86|527.74|521.74|0
1627581460000|2021-07-29 17:57:40|527.69|521.69|527.73|521.73|527.73|521.73|527.69|521.69|0
1627581470000|2021-07-29 17:57:50|527.76|521.76|527.74|521.74|527.76|521.76|527.74|521.74|0
1627581480000|2021-07-29 17:58:00|527.8|521.8|527.81|521.81|527.81|521.81|527.8|521.8|0
1627581490000|2021-07-29 17:58:10|527.82|521.82|527.81|521.81|527.82|521.82|527.81|521.81|0
1627581500000|2021-07-29 17:58:20|527.76|521.76|527.76|521.76|527.76|521.76|527.76|521.76|0
1627581510000|2021-07-29 17:58:30|527.75|521.75|527.79|521.79|527.79|521.79|527.75|521.75|0
1627581520000|2021-07-29 17:58:40|527.76|521.76|527.64|521.64|527.76|521.76|527.64|521.64|0
1627581530000|2021-07-29 17:58:50|527.62|521.62|527.59|521.59|527.62|521.62|527.59|521.59|0
1627581540000|2021-07-29 17:59:00|527.58|521.58|527.5|521.5|527.59|521.59|527.5|521.5|0
1627581550000|2021-07-29 17:59:10|527.51|521.51|527.56|521.56|527.56|521.56|527.5|521.5|0
1627581560000|2021-07-29 17:59:20|527.58|521.58|527.56|521.56|527.58|521.58|527.56|521.56|0
1627581580000|2021-07-29 17:59:40|527.53|521.53|527.54|521.54|527.54|521.54|527.53|521.53|0
1627581590000|2021-07-29 17:59:50|527.52|521.52|527.52|521.52|527.52|521.52|527.52|521.52|0
1627581600000|2021-07-29 18:00:00|527.53|521.53|527.56|521.56|527.56|521.56|527.52|521.52|0
1627581610000|2021-07-29 18:00:10|527.55|521.55|527.69|521.69|527.69|521.69|527.55|521.55|0
1627581620000|2021-07-29 18:00:20|527.68|521.68|527.59|521.59|527.68|521.68|527.58|521.58|0
1627581630000|2021-07-29 18:00:30|527.62|521.62|527.62|521.62|527.62|521.62|527.62|521.62|0
1627581640000|2021-07-29 18:00:40|527.61|521.61|527.62|521.62|527.65|521.65|527.61|521.61|0
1627581650000|2021-07-29 18:00:50|527.6|521.6|527.6|521.6|527.6|521.6|527.6|521.6|0
1627581660000|2021-07-29 18:01:00|527.59|521.59|527.63|521.63|527.63|521.63|527.59|521.59|0
1627581670000|2021-07-29 18:01:10|527.64|521.64|527.67|521.67|527.67|521.67|527.63|521.63|0
1627581680000|2021-07-29 18:01:20|527.76|521.76|527.69|521.69|527.77|521.77|527.69|521.69|0
1627581690000|2021-07-29 18:01:30|527.68|521.68|527.71|521.71|527.71|521.71|527.68|521.68|0
1627581700000|2021-07-29 18:01:40|527.76|521.76|527.74|521.74|527.76|521.76|527.74|521.74|0
1627581710000|2021-07-29 18:01:50|527.77|521.77|527.71|521.71|527.78|521.78|527.71|521.71|0
1627581720000|2021-07-29 18:02:00|527.69|521.69|527.68|521.68|527.7|521.7|527.67|521.67|0
1627581730000|2021-07-29 18:02:10|527.71|521.71|527.7|521.7|527.71|521.71|527.7|521.7|0
1627581740000|2021-07-29 18:02:20|527.67|521.67|527.67|521.67|527.67|521.67|527.67|521.67|0
1627581760000|2021-07-29 18:02:40|527.69|521.69|527.6|521.6|527.69|521.69|527.6|521.6|0
1627581770000|2021-07-29 18:02:50|527.55|521.55|527.56|521.56|527.58|521.58|527.55|521.55|0
1627581780000|2021-07-29 18:03:00|527.67|521.67|527.67|521.67|527.67|521.67|527.67|521.67|0
1627581790000|2021-07-29 18:03:10|527.72|521.72|527.72|521.72|527.73|521.73|527.72|521.72|0
1627581800000|2021-07-29 18:03:20|527.71|521.71|527.77|521.77|527.77|521.77|527.71|521.71|0
1627581810000|2021-07-29 18:03:30|527.76|521.76|527.76|521.76|527.76|521.76|527.75|521.75|0
1627581820000|2021-07-29 18:03:40|527.75|521.75|527.76|521.76|527.76|521.76|527.75|521.75|0
1627581830000|2021-07-29 18:03:50|527.75|521.75|527.8|521.8|527.8|521.8|527.75|521.75|0
1627581840000|2021-07-29 18:04:00|527.77|521.77|527.79|521.79|527.79|521.79|527.77|521.77|0
1627581850000|2021-07-29 18:04:10|527.78|521.78|527.78|521.78|527.79|521.79|527.78|521.78|0
1627581860000|2021-07-29 18:04:20|527.77|521.77|527.79|521.79|527.85|521.85|527.77|521.77|0
1627581870000|2021-07-29 18:04:30|527.8|521.8|527.8|521.8|527.8|521.8|527.8|521.8|0
1627581880000|2021-07-29 18:04:40|527.81|521.81|527.82|521.82|527.82|521.82|527.81|521.81|0
1627581890000|2021-07-29 18:04:50|527.85|521.85|527.85|521.85|527.85|521.85|527.85|521.85|0
1627581900000|2021-07-29 18:05:00|527.83|521.83|527.83|521.83|527.83|521.83|527.83|521.83|0
1627581910000|2021-07-29 18:05:10|527.82|521.82|527.8|521.8|527.82|521.82|527.79|521.79|0
1627581920000|2021-07-29 18:05:20|527.77|521.77|527.62|521.62|527.77|521.77|527.62|521.62|0
1627581950000|2021-07-29 18:05:50|527.66|521.66|527.68|521.68|527.68|521.68|527.63|521.63|0
1627581960000|2021-07-29 18:06:00|527.67|521.67|527.68|521.68|527.68|521.68|527.67|521.67|0
1627581970000|2021-07-29 18:06:10|527.67|521.67|527.7|521.7|527.7|521.7|527.67|521.67|0
1627581980000|2021-07-29 18:06:20|527.59|521.59|527.59|521.59|527.59|521.59|527.59|521.59|0
1627581990000|2021-07-29 18:06:30|527.58|521.58|527.58|521.58|527.58|521.58|527.58|521.58|0
1627582000000|2021-07-29 18:06:40|527.57|521.57|527.5|521.5|527.57|521.57|527.44|521.44|0
1627582010000|2021-07-29 18:06:50|527.6|521.6|527.59|521.59|527.6|521.6|527.59|521.59|0
1627582030000|2021-07-29 18:07:10|527.58|521.58|527.53|521.53|527.58|521.58|527.53|521.53|0
1627582040000|2021-07-29 18:07:20|527.44|521.44|527.46|521.46|527.46|521.46|527.44|521.44|0
1627582050000|2021-07-29 18:07:30|527.43|521.43|527.36|521.36|527.43|521.43|527.36|521.36|0
1627582060000|2021-07-29 18:07:40|527.35|521.35|527.35|521.35|527.35|521.35|527.34|521.34|0
1627582070000|2021-07-29 18:07:50|527.34|521.34|527.39|521.39|527.39|521.39|527.33|521.33|0
1627582080000|2021-07-29 18:08:00|527.36|521.36|527.29|521.29|527.36|521.36|527.29|521.29|0
1627582090000|2021-07-29 18:08:10|527.27|521.27|527.27|521.27|527.33|521.33|527.27|521.27|0
1627582100000|2021-07-29 18:08:20|527.24|521.24|527.29|521.29|527.29|521.29|527.24|521.24|0
1627582110000|2021-07-29 18:08:30|527.31|521.31|527.31|521.31|527.31|521.31|527.31|521.31|0
1627582120000|2021-07-29 18:08:40|527.3|521.3|527.32|521.32|527.33|521.33|527.29|521.29|0
1627582130000|2021-07-29 18:08:50|527.29|521.29|527.29|521.29|527.29|521.29|527.29|521.29|0
1627582140000|2021-07-29 18:09:00|527.26|521.26|527.26|521.26|527.26|521.26|527.26|521.26|0
1627582160000|2021-07-29 18:09:20|527.36|521.36|527.33|521.33|527.36|521.36|527.33|521.33|0
1627582170000|2021-07-29 18:09:30|527.34|521.34|527.36|521.36|527.37|521.37|527.34|521.34|0
1627582180000|2021-07-29 18:09:40|527.37|521.37|527.37|521.37|527.37|521.37|527.36|521.36|0
1627582190000|2021-07-29 18:09:50|527.36|521.36|527.36|521.36|527.37|521.37|527.36|521.36|0
1627582200000|2021-07-29 18:10:00|527.37|521.37|527.37|521.37|527.37|521.37|527.37|521.37|0
1627582210000|2021-07-29 18:10:10|527.42|521.42|527.42|521.42|527.42|521.42|527.42|521.42|0
1627582240000|2021-07-29 18:10:40|527.45|521.45|527.44|521.44|527.45|521.45|527.42|521.42|0
1627582250000|2021-07-29 18:10:50|527.54|521.54|527.55|521.55|527.55|521.55|527.54|521.54|0
1627582260000|2021-07-29 18:11:00|527.54|521.54|527.54|521.54|527.55|521.55|527.54|521.54|0
1627582270000|2021-07-29 18:11:10|527.55|521.55|527.54|521.54|527.55|521.55|527.54|521.54|0
1627582280000|2021-07-29 18:11:20|527.49|521.49|527.43|521.43|527.5|521.5|527.42|521.42|0
1627582290000|2021-07-29 18:11:30|527.42|521.42|527.46|521.46|527.46|521.46|527.42|521.42|0
1627582300000|2021-07-29 18:11:40|527.38|521.38|527.37|521.37|527.38|521.38|527.37|521.37|0
1627582310000|2021-07-29 18:11:50|527.38|521.38|527.25|521.25|527.38|521.38|527.25|521.25|0
1627582320000|2021-07-29 18:12:00|527.23|521.23|527.23|521.23|527.23|521.23|527.23|521.23|0
1627582330000|2021-07-29 18:12:10|527.21|521.21|527.21|521.21|527.21|521.21|527.21|521.21|0
1627582340000|2021-07-29 18:12:20|527.22|521.22|527.16|521.16|527.23|521.23|527.16|521.16|0
1627582350000|2021-07-29 18:12:30|527.22|521.22|527.22|521.22|527.22|521.22|527.22|521.22|0
1627582360000|2021-07-29 18:12:40|527.25|521.25|527.19|521.19|527.25|521.25|527.19|521.19|0
1627582370000|2021-07-29 18:12:50|527.2|521.2|527.2|521.2|527.2|521.2|527.19|521.19|0
1627582380000|2021-07-29 18:13:00|527.19|521.19|527.17|521.17|527.23|521.23|527.17|521.17|0
1627582390000|2021-07-29 18:13:10|527.1|521.1|527|521|527.1|521.1|526.99|520.99|0
1627582400000|2021-07-29 18:13:20|526.98|520.98|526.98|520.98|526.98|520.98|526.98|520.98|0
1627582410000|2021-07-29 18:13:30|526.93|520.93|526.95|520.95|526.96|520.96|526.93|520.93|0
1627582420000|2021-07-29 18:13:40|526.94|520.94|527|521|527|521|526.94|520.94|0
1627582430000|2021-07-29 18:13:50|526.98|520.98|526.9|520.9|526.98|520.98|526.9|520.9|0
1627582440000|2021-07-29 18:14:00|526.88|520.88|526.84|520.84|526.88|520.88|526.84|520.84|0
1627582450000|2021-07-29 18:14:10|526.9|520.9|526.9|520.9|526.9|520.9|526.9|520.9|0
1627582460000|2021-07-29 18:14:20|526.89|520.89|526.94|520.94|526.94|520.94|526.89|520.89|0
1627582470000|2021-07-29 18:14:30|526.97|520.97|526.97|520.97|526.97|520.97|526.96|520.96|0
1627582480000|2021-07-29 18:14:40|526.91|520.91|526.91|520.91|526.91|520.91|526.91|520.91|0
1627582490000|2021-07-29 18:14:50|526.92|520.92|526.92|520.92|526.92|520.92|526.91|520.91|0
1627582500000|2021-07-29 18:15:00|526.91|520.91|526.88|520.88|526.91|520.91|526.88|520.88|0
1627582510000|2021-07-29 18:15:10|526.86|520.86|526.86|520.86|526.86|520.86|526.86|520.86|0
1627582520000|2021-07-29 18:15:20|526.85|520.85|526.85|520.85|526.85|520.85|526.85|520.85|0
1627582530000|2021-07-29 18:15:30|526.87|520.87|526.86|520.86|526.87|520.87|526.86|520.86|0
1627582540000|2021-07-29 18:15:40|526.88|520.88|526.86|520.86|526.88|520.88|526.84|520.84|0
1627582560000|2021-07-29 18:16:00|526.85|520.85|526.85|520.85|526.85|520.85|526.85|520.85|0
1627582570000|2021-07-29 18:16:10|526.84|520.84|526.85|520.85|526.85|520.85|526.84|520.84|0
1627582580000|2021-07-29 18:16:20|526.84|520.84|526.85|520.85|526.85|520.85|526.84|520.84|0
1627582590000|2021-07-29 18:16:30|526.84|520.84|526.72|520.72|526.84|520.84|526.72|520.72|0
1627582600000|2021-07-29 18:16:40|526.69|520.69|526.43|520.43|526.69|520.69|526.43|520.43|0
1627582610000|2021-07-29 18:16:50|526.39|520.39|526.34|520.34|526.4|520.4|526.34|520.34|0
1627582620000|2021-07-29 18:17:00|526.29|520.29|526.25|520.25|526.29|520.29|526.23|520.23|0
1627582630000|2021-07-29 18:17:10|526.29|520.29|526.08|520.08|526.29|520.29|526.08|520.08|0
1627582650000|2021-07-29 18:17:30|526.06|520.06|526|520|526.06|520.06|526|520|0
1627582660000|2021-07-29 18:17:40|525.95|519.95|525.8|519.8|525.95|519.95|525.8|519.8|0
1627582670000|2021-07-29 18:17:50|525.71|519.71|525.65|519.65|525.71|519.71|525.65|519.65|0
1627582680000|2021-07-29 18:18:00|525.64|519.64|525.57|519.57|525.64|519.64|525.56|519.56|0
1627582690000|2021-07-29 18:18:10|525.56|519.56|525.67|519.67|525.67|519.67|525.55|519.55|0
1627582700000|2021-07-29 18:18:20|525.7|519.7|525.71|519.71|525.71|519.71|525.7|519.7|0
1627582710000|2021-07-29 18:18:30|525.62|519.62|525.45|519.45|525.62|519.62|525.45|519.45|0
1627582720000|2021-07-29 18:18:40|525.44|519.44|525.4|519.4|525.46|519.46|525.4|519.4|0
1627582730000|2021-07-29 18:18:50|525.3|519.3|525.16|519.16|525.31|519.31|525.16|519.16|0
1627582740000|2021-07-29 18:19:00|525.12|519.12|525.24|519.24|525.24|519.24|525.12|519.12|0
1627582750000|2021-07-29 18:19:10|525.27|519.27|525.34|519.34|525.34|519.34|525.27|519.27|0
1627582760000|2021-07-29 18:19:20|525.45|519.45|525.35|519.35|525.49|519.49|525.35|519.35|0
1627582770000|2021-07-29 18:19:30|525.34|519.34|525.31|519.31|525.34|519.34|525.31|519.31|0
1627582780000|2021-07-29 18:19:40|525.29|519.29|525.29|519.29|525.29|519.29|525.29|519.29|0
1627582790000|2021-07-29 18:19:50|525.28|519.28|525.4|519.4|525.4|519.4|525.26|519.26|0
1627582800000|2021-07-29 18:20:00|525.41|519.41|525.41|519.41|525.41|519.41|525.41|519.41|0
1627582810000|2021-07-29 18:20:10|525.44|519.44|525.27|519.27|525.45|519.45|525.27|519.27|0
1627582820000|2021-07-29 18:20:20|525.26|519.26|525.28|519.28|525.29|519.29|525.26|519.26|0
1627582830000|2021-07-29 18:20:30|525.27|519.27|525.28|519.28|525.28|519.28|525.27|519.27|0
1627582840000|2021-07-29 18:20:40|525.32|519.32|525.35|519.35|525.35|519.35|525.32|519.32|0
1627582850000|2021-07-29 18:20:50|525.49|519.49|525.49|519.49|525.49|519.49|525.49|519.49|0
1627582860000|2021-07-29 18:21:00|525.44|519.44|525.44|519.44|525.44|519.44|525.43|519.43|0
1627582870000|2021-07-29 18:21:10|525.43|519.43|525.32|519.32|525.43|519.43|525.32|519.32|0
1627582880000|2021-07-29 18:21:20|525.25|519.25|525.18|519.18|525.25|519.25|525.18|519.18|0
1627582890000|2021-07-29 18:21:30|525.15|519.15|525.11|519.11|525.15|519.15|525.11|519.11|0
1627582900000|2021-07-29 18:21:40|525.14|519.14|525.17|519.17|525.17|519.17|525.14|519.14|0
1627582910000|2021-07-29 18:21:50|525.18|519.18|525.17|519.17|525.18|519.18|525.17|519.17|0
1627582920000|2021-07-29 18:22:00|525.22|519.22|525.29|519.29|525.34|519.34|525.22|519.22|0
1627582930000|2021-07-29 18:22:10|525.26|519.26|525.18|519.18|525.26|519.26|525.14|519.14|0
1627582940000|2021-07-29 18:22:20|525.16|519.16|525.1|519.1|525.16|519.16|525.1|519.1|0
1627582950000|2021-07-29 18:22:30|525.09|519.09|525.09|519.09|525.1|519.1|525.09|519.09|0
1627582960000|2021-07-29 18:22:40|525.11|519.11|525.14|519.14|525.14|519.14|525.11|519.11|0
1627582980000|2021-07-29 18:23:00|525.12|519.12|525.13|519.13|525.13|519.13|525.12|519.12|0
1627582990000|2021-07-29 18:23:10|525.09|519.09|525.19|519.19|525.19|519.19|525.09|519.09|0
1627583000000|2021-07-29 18:23:20|525.24|519.24|525.23|519.23|525.24|519.24|525.23|519.23|0
1627583010000|2021-07-29 18:23:30|525.28|519.28|525.31|519.31|525.31|519.31|525.28|519.28|0
1627583020000|2021-07-29 18:23:40|525.32|519.32|525.25|519.25|525.32|519.32|525.24|519.24|0
1627583030000|2021-07-29 18:23:50|525.24|519.24|525.29|519.29|525.29|519.29|525.24|519.24|0
1627583040000|2021-07-29 18:24:00|525.27|519.27|525.18|519.18|525.27|519.27|525.16|519.16|0
1627583050000|2021-07-29 18:24:10|525.13|519.13|525.14|519.14|525.14|519.14|525.12|519.12|0
1627583060000|2021-07-29 18:24:20|525.18|519.18|525.25|519.25|525.25|519.25|525.18|519.18|0
1627583070000|2021-07-29 18:24:30|525.28|519.28|525.47|519.47|525.47|519.47|525.28|519.28|0
1627583080000|2021-07-29 18:24:40|525.52|519.52|525.52|519.52|525.52|519.52|525.52|519.52|0
1627583090000|2021-07-29 18:24:50|525.51|519.51|525.51|519.51|525.51|519.51|525.51|519.51|0
1627583100000|2021-07-29 18:25:00|525.5|519.5|525.49|519.49|525.5|519.5|525.44|519.44|0
1627583110000|2021-07-29 18:25:10|525.5|519.5|525.49|519.49|525.51|519.51|525.49|519.49|0
1627583120000|2021-07-29 18:25:20|525.45|519.45|525.43|519.43|525.47|519.47|525.43|519.43|0
1627583130000|2021-07-29 18:25:30|525.47|519.47|525.48|519.48|525.48|519.48|525.47|519.47|0
1627583140000|2021-07-29 18:25:40|525.52|519.52|525.53|519.53|525.53|519.53|525.52|519.52|0
1627583150000|2021-07-29 18:25:50|525.52|519.52|525.66|519.66|525.66|519.66|525.52|519.52|0
1627583160000|2021-07-29 18:26:00|525.71|519.71|525.66|519.66|525.71|519.71|525.66|519.66|0
1627583180000|2021-07-29 18:26:20|525.8|519.8|525.8|519.8|525.8|519.8|525.8|519.8|0
1627583190000|2021-07-29 18:26:30|525.56|519.56|525.43|519.43|525.58|519.58|525.43|519.43|0
1627583200000|2021-07-29 18:26:40|525.34|519.34|525.26|519.26|525.35|519.35|525.26|519.26|0
1627583210000|2021-07-29 18:26:50|525.24|519.24|525.12|519.12|525.24|519.24|525.12|519.12|0
1627583220000|2021-07-29 18:27:00|525.09|519.09|525.14|519.14|525.14|519.14|525.09|519.09|0
1627583230000|2021-07-29 18:27:10|525.19|519.19|525.2|519.2|525.2|519.2|525.19|519.19|0
1627583240000|2021-07-29 18:27:20|525.25|519.25|525.25|519.25|525.25|519.25|525.25|519.25|0
1627583250000|2021-07-29 18:27:30|525.24|519.24|525.25|519.25|525.25|519.25|525.24|519.24|0
1627583270000|2021-07-29 18:27:50|525.22|519.22|525.13|519.13|525.22|519.22|525.13|519.13|0
1627583280000|2021-07-29 18:28:00|525.17|519.17|525.16|519.16|525.22|519.22|525.16|519.16|0
1627583290000|2021-07-29 18:28:10|525.11|519.11|525.07|519.07|525.11|519.11|525.07|519.07|0
1627583300000|2021-07-29 18:28:20|525.11|519.11|525.11|519.11|525.12|519.12|525.11|519.11|0
1627583310000|2021-07-29 18:28:30|525.12|519.12|525.17|519.17|525.17|519.17|525.11|519.11|0
1627583320000|2021-07-29 18:28:40|525.18|519.18|525.18|519.18|525.18|519.18|525.18|519.18|0
1627583330000|2021-07-29 18:28:50|525.19|519.19|525.16|519.16|525.19|519.19|525.16|519.16|0
1627583340000|2021-07-29 18:29:00|525.19|519.19|525.09|519.09|525.19|519.19|525.09|519.09|0
1627583350000|2021-07-29 18:29:10|525.08|519.08|525.11|519.11|525.11|519.11|525.08|519.08|0
1627583360000|2021-07-29 18:29:20|525.12|519.12|525.28|519.28|525.29|519.29|525.12|519.12|0
1627583370000|2021-07-29 18:29:30|525.33|519.33|525.32|519.32|525.33|519.33|525.32|519.32|0
1627583380000|2021-07-29 18:29:40|525.31|519.31|525.29|519.29|525.31|519.31|525.29|519.29|0
1627583390000|2021-07-29 18:29:50|525.28|519.28|525.3|519.3|525.3|519.3|525.28|519.28|0
1627583400000|2021-07-29 18:30:00|525.34|519.34|525.29|519.29|525.34|519.34|525.29|519.29|0
1627583410000|2021-07-29 18:30:10|525.3|519.3|525.48|519.48|525.48|519.48|525.3|519.3|0
1627583420000|2021-07-29 18:30:20|525.51|519.51|525.53|519.53|525.55|519.55|525.49|519.49|0
1627583430000|2021-07-29 18:30:30|525.54|519.54|525.84|519.84|525.85|519.85|525.54|519.54|0
1627583440000|2021-07-29 18:30:40|525.85|519.85|525.84|519.84|525.85|519.85|525.84|519.84|0
1627583450000|2021-07-29 18:30:50|525.83|519.83|525.73|519.73|525.83|519.83|525.73|519.73|0
1627583460000|2021-07-29 18:31:00|525.68|519.68|525.71|519.71|525.73|519.73|525.68|519.68|0
1627583470000|2021-07-29 18:31:10|525.72|519.72|525.72|519.72|525.72|519.72|525.72|519.72|0
1627583480000|2021-07-29 18:31:20|525.73|519.73|525.83|519.83|525.83|519.83|525.71|519.71|0
1627583490000|2021-07-29 18:31:30|525.92|519.92|525.96|519.96|525.97|519.97|525.91|519.91|0
1627583500000|2021-07-29 18:31:40|525.97|519.97|526.04|520.04|526.05|520.05|525.97|519.97|0
1627583510000|2021-07-29 18:31:50|526.1|520.1|526.06|520.06|526.1|520.1|526.04|520.04|0
1627583520000|2021-07-29 18:32:00|526.03|520.03|526.06|520.06|526.06|520.06|526.03|520.03|0
1627583540000|2021-07-29 18:32:20|526.11|520.11|526.13|520.13|526.14|520.14|526.11|520.11|0
1627583550000|2021-07-29 18:32:30|526.12|520.12|526.05|520.05|526.12|520.12|526.05|520.05|0
1627583560000|2021-07-29 18:32:40|526.04|520.04|526.03|520.03|526.05|520.05|526.03|520.03|0
1627583570000|2021-07-29 18:32:50|526.02|520.02|525.98|519.98|526.03|520.03|525.98|519.98|0
1627583580000|2021-07-29 18:33:00|525.94|519.94|525.94|519.94|525.94|519.94|525.94|519.94|0
1627583590000|2021-07-29 18:33:10|525.93|519.93|525.92|519.92|525.94|519.94|525.89|519.89|0
1627583600000|2021-07-29 18:33:20|525.91|519.91|525.91|519.91|525.92|519.92|525.91|519.91|0
1627583610000|2021-07-29 18:33:30|525.92|519.92|525.93|519.93|525.96|519.96|525.92|519.92|0
1627583620000|2021-07-29 18:33:40|525.92|519.92|525.98|519.98|526|520|525.92|519.92|0
1627583630000|2021-07-29 18:33:50|525.97|519.97|525.99|519.99|525.99|519.99|525.97|519.97|0
1627583650000|2021-07-29 18:34:10|526.04|520.04|526.04|520.04|526.04|520.04|526.04|520.04|0
1627583660000|2021-07-29 18:34:20|526.03|520.03|526|520|526.03|520.03|526|520|0
1627583670000|2021-07-29 18:34:30|525.97|519.97|526|520|526|520|525.97|519.97|0
1627583680000|2021-07-29 18:34:40|526.05|520.05|526.05|520.05|526.05|520.05|526.04|520.04|0
1627583690000|2021-07-29 18:34:50|526.09|520.09|526.09|520.09|526.09|520.09|526.09|520.09|0
1627583710000|2021-07-29 18:35:10|526.12|520.12|526.12|520.12|526.12|520.12|526.12|520.12|0
1627583720000|2021-07-29 18:35:20|526.15|520.15|526.29|520.29|526.29|520.29|526.15|520.15|0
1627583730000|2021-07-29 18:35:30|526.18|520.18|526.11|520.11|526.19|520.19|526.11|520.11|0
1627583740000|2021-07-29 18:35:40|526.13|520.13|526.11|520.11|526.14|520.14|526.11|520.11|0
1627583750000|2021-07-29 18:35:50|526.16|520.16|526.17|520.17|526.17|520.17|526.16|520.16|0
1627583760000|2021-07-29 18:36:00|526.16|520.16|526.16|520.16|526.16|520.16|526.16|520.16|0
1627583770000|2021-07-29 18:36:10|526.17|520.17|526.16|520.16|526.17|520.17|526.16|520.16|0
1627583780000|2021-07-29 18:36:20|526.18|520.18|526.12|520.12|526.18|520.18|526.12|520.12|0
1627583800000|2021-07-29 18:36:40|526.13|520.13|526.14|520.14|526.14|520.14|526.13|520.13|0
1627583810000|2021-07-29 18:36:50|526.17|520.17|526.05|520.05|526.18|520.18|526.05|520.05|0
1627583820000|2021-07-29 18:37:00|526.03|520.03|525.95|519.95|526.03|520.03|525.95|519.95|0
1627583830000|2021-07-29 18:37:10|525.96|519.96|525.95|519.95|525.96|519.96|525.95|519.95|0
1627583840000|2021-07-29 18:37:20|525.96|519.96|525.69|519.69|525.96|519.96|525.69|519.69|0
1627583850000|2021-07-29 18:37:30|525.65|519.65|525.62|519.62|525.65|519.65|525.62|519.62|0
1627583860000|2021-07-29 18:37:40|525.6|519.6|525.53|519.53|525.6|519.6|525.53|519.53|0
1627583870000|2021-07-29 18:37:50|525.54|519.54|525.52|519.52|525.54|519.54|525.52|519.52|0
1627583880000|2021-07-29 18:38:00|525.59|519.59|525.62|519.62|525.62|519.62|525.59|519.59|0
1627583900000|2021-07-29 18:38:20|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1627583910000|2021-07-29 18:38:30|525.69|519.69|525.69|519.69|525.69|519.69|525.69|519.69|0
1627583920000|2021-07-29 18:38:40|525.7|519.7|525.73|519.73|525.73|519.73|525.7|519.7|0
1627583930000|2021-07-29 18:38:50|525.68|519.68|525.56|519.56|525.68|519.68|525.56|519.56|0
1627583940000|2021-07-29 18:39:00|525.54|519.54|525.53|519.53|525.56|519.56|525.53|519.53|0
1627583950000|2021-07-29 18:39:10|525.5|519.5|525.58|519.58|525.58|519.58|525.47|519.47|0
1627583960000|2021-07-29 18:39:20|525.47|519.47|525.57|519.57|525.57|519.57|525.46|519.46|0
1627583970000|2021-07-29 18:39:30|525.61|519.61|525.55|519.55|525.63|519.63|525.55|519.55|0
1627583980000|2021-07-29 18:39:40|525.59|519.59|525.6|519.6|525.6|519.6|525.59|519.59|0
1627583990000|2021-07-29 18:39:50|525.61|519.61|525.65|519.65|525.66|519.66|525.61|519.61|0
1627584000000|2021-07-29 18:40:00|525.64|519.64|525.6|519.6|525.64|519.64|525.6|519.6|0
1627584010000|2021-07-29 18:40:10|525.59|519.59|525.57|519.57|525.59|519.59|525.57|519.57|0
1627584020000|2021-07-29 18:40:20|525.56|519.56|525.44|519.44|525.56|519.56|525.44|519.44|0
1627584030000|2021-07-29 18:40:30|525.42|519.42|525.48|519.48|525.48|519.48|525.42|519.42|0
1627584040000|2021-07-29 18:40:40|525.45|519.45|525.45|519.45|525.46|519.46|525.45|519.45|0
1627584050000|2021-07-29 18:40:50|525.46|519.46|525.45|519.45|525.5|519.5|525.4|519.4|0
1627584070000|2021-07-29 18:41:10|525.44|519.44|525.43|519.43|525.44|519.44|525.43|519.43|0
1627584080000|2021-07-29 18:41:20|525.42|519.42|525.35|519.35|525.42|519.42|525.35|519.35|0
1627584100000|2021-07-29 18:41:40|525.52|519.52|525.52|519.52|525.52|519.52|525.52|519.52|0
1627584110000|2021-07-29 18:41:50|525.56|519.56|525.58|519.58|525.58|519.58|525.5|519.5|0
1627584120000|2021-07-29 18:42:00|525.59|519.59|525.71|519.71|525.71|519.71|525.59|519.59|0
1627584130000|2021-07-29 18:42:10|525.73|519.73|525.72|519.72|525.73|519.73|525.72|519.72|0
1627584150000|2021-07-29 18:42:30|525.76|519.76|525.76|519.76|525.76|519.76|525.76|519.76|0
1627584160000|2021-07-29 18:42:40|525.89|519.89|525.89|519.89|525.89|519.89|525.89|519.89|0
1627584170000|2021-07-29 18:42:50|525.85|519.85|525.86|519.86|525.86|519.86|525.85|519.85|0
1627584180000|2021-07-29 18:43:00|525.99|519.99|525.88|519.88|526|520|525.88|519.88|0
1627584190000|2021-07-29 18:43:10|525.89|519.89|525.89|519.89|525.89|519.89|525.89|519.89|0
1627584200000|2021-07-29 18:43:20|525.88|519.88|525.83|519.83|525.88|519.88|525.83|519.83|0
1627584210000|2021-07-29 18:43:30|525.92|519.92|526|520|526|520|525.92|519.92|0
1627584220000|2021-07-29 18:43:40|526.02|520.02|526.02|520.02|526.03|520.03|526.02|520.02|0
1627584230000|2021-07-29 18:43:50|526.01|520.01|526.01|520.01|526.01|520.01|526.01|520.01|0
1627584240000|2021-07-29 18:44:00|525.98|519.98|525.97|519.97|525.98|519.98|525.97|519.97|0
1627584250000|2021-07-29 18:44:10|526.13|520.13|526.14|520.14|526.14|520.14|526.12|520.12|0
1627584260000|2021-07-29 18:44:20|526.19|520.19|526.19|520.19|526.19|520.19|526.19|520.19|0
1627584270000|2021-07-29 18:44:30|526.2|520.2|526.14|520.14|526.2|520.2|526.14|520.14|0
1627584280000|2021-07-29 18:44:40|526.13|520.13|526.16|520.16|526.16|520.16|526.13|520.13|0
1627584290000|2021-07-29 18:44:50|526.14|520.14|526.13|520.13|526.14|520.14|526.13|520.13|0
1627584300000|2021-07-29 18:45:00|526.18|520.18|526.18|520.18|526.18|520.18|526.18|520.18|0
1627584320000|2021-07-29 18:45:20|526.15|520.15|526.14|520.14|526.21|520.21|526.1|520.1|0
1627584330000|2021-07-29 18:45:30|526.15|520.15|526.14|520.14|526.15|520.15|526.14|520.14|0
1627584340000|2021-07-29 18:45:40|526.16|520.16|526.3|520.3|526.3|520.3|526.16|520.16|0
1627584350000|2021-07-29 18:45:50|526.35|520.35|526.38|520.38|526.38|520.38|526.35|520.35|0
1627584360000|2021-07-29 18:46:00|526.39|520.39|526.4|520.4|526.4|520.4|526.39|520.39|0
1627584370000|2021-07-29 18:46:10|526.43|520.43|526.42|520.42|526.43|520.43|526.42|520.42|0
1627584390000|2021-07-29 18:46:30|526.4|520.4|526.39|520.39|526.4|520.4|526.39|520.39|0
1627584400000|2021-07-29 18:46:40|526.4|520.4|526.4|520.4|526.4|520.4|526.4|520.4|0
1627584410000|2021-07-29 18:46:50|526.41|520.41|526.41|520.41|526.41|520.41|526.41|520.41|0
1627584430000|2021-07-29 18:47:10|526.42|520.42|526.42|520.42|526.42|520.42|526.42|520.42|0
1627584440000|2021-07-29 18:47:20|526.43|520.43|526.42|520.42|526.43|520.43|526.42|520.42|0
1627584460000|2021-07-29 18:47:40|526.4|520.4|526.4|520.4|526.4|520.4|526.4|520.4|0
1627584470000|2021-07-29 18:47:50|526.37|520.37|526.36|520.36|526.37|520.37|526.36|520.36|0
1627584480000|2021-07-29 18:48:00|526.35|520.35|526.34|520.34|526.35|520.35|526.34|520.34|0
1627584490000|2021-07-29 18:48:10|526.4|520.4|526.44|520.44|526.44|520.44|526.4|520.4|0
1627584500000|2021-07-29 18:48:20|526.39|520.39|526.39|520.39|526.39|520.39|526.39|520.39|0
1627584510000|2021-07-29 18:48:30|526.35|520.35|526.29|520.29|526.35|520.35|526.29|520.29|0
1627584520000|2021-07-29 18:48:40|526.27|520.27|526.27|520.27|526.27|520.27|526.27|520.27|0
1627584530000|2021-07-29 18:48:50|526.28|520.28|526.28|520.28|526.28|520.28|526.28|520.28|0
1627584540000|2021-07-29 18:49:00|526.27|520.27|526.26|520.26|526.27|520.27|526.26|520.26|0
1627584550000|2021-07-29 18:49:10|526.39|520.39|526.41|520.41|526.41|520.41|526.39|520.39|0
1627584580000|2021-07-29 18:49:40|526.38|520.38|526.38|520.38|526.38|520.38|526.38|520.38|0
1627584600000|2021-07-29 18:50:00|526.41|520.41|526.44|520.44|526.44|520.44|526.4|520.4|0
1627584610000|2021-07-29 18:50:10|526.43|520.43|526.43|520.43|526.43|520.43|526.43|520.43|0
1627584630000|2021-07-29 18:50:30|526.38|520.38|526.38|520.38|526.38|520.38|526.38|520.38|0
1627584650000|2021-07-29 18:50:50|526.37|520.37|526.39|520.39|526.4|520.4|526.37|520.37|0
1627584660000|2021-07-29 18:51:00|526.4|520.4|526.44|520.44|526.44|520.44|526.39|520.39|0
1627584670000|2021-07-29 18:51:10|526.45|520.45|526.49|520.49|526.49|520.49|526.44|520.44|0
1627584690000|2021-07-29 18:51:30|526.47|520.47|526.43|520.43|526.47|520.47|526.42|520.42|0
1627584700000|2021-07-29 18:51:40|526.4|520.4|526.39|520.39|526.4|520.4|526.39|520.39|0
1627584720000|2021-07-29 18:52:00|526.38|520.38|526.38|520.38|526.38|520.38|526.38|520.38|0
1627584730000|2021-07-29 18:52:10|526.37|520.37|526.48|520.48|526.48|520.48|526.37|520.37|0
1627584740000|2021-07-29 18:52:20|526.49|520.49|526.41|520.41|526.49|520.49|526.41|520.41|0
1627584750000|2021-07-29 18:52:30|526.36|520.36|526.35|520.35|526.36|520.36|526.35|520.35|0
1627584760000|2021-07-29 18:52:40|526.36|520.36|526.36|520.36|526.36|520.36|526.36|520.36|0
1627584770000|2021-07-29 18:52:50|526.57|520.57|526.57|520.57|526.57|520.57|526.57|520.57|0
1627584780000|2021-07-29 18:53:00|526.61|520.61|526.62|520.62|526.62|520.62|526.61|520.61|0
1627584790000|2021-07-29 18:53:10|526.64|520.64|526.64|520.64|526.64|520.64|526.64|520.64|0
1627584800000|2021-07-29 18:53:20|526.68|520.68|526.61|520.61|526.68|520.68|526.61|520.61|0
1627584810000|2021-07-29 18:53:30|526.64|520.64|526.63|520.63|526.64|520.64|526.63|520.63|0
1627584820000|2021-07-29 18:53:40|526.66|520.66|526.63|520.63|526.66|520.66|526.63|520.63|0
1627584830000|2021-07-29 18:53:50|526.61|520.61|526.61|520.61|526.62|520.62|526.61|520.61|0
1627584840000|2021-07-29 18:54:00|526.62|520.62|526.48|520.48|526.62|520.62|526.48|520.48|0
1627584850000|2021-07-29 18:54:10|526.47|520.47|526.47|520.47|526.47|520.47|526.47|520.47|0
1627584880000|2021-07-29 18:54:40|526.46|520.46|526.45|520.45|526.46|520.46|526.44|520.44|0
1627584890000|2021-07-29 18:54:50|526.41|520.41|526.42|520.42|526.42|520.42|526.39|520.39|0
1627584900000|2021-07-29 18:55:00|526.48|520.48|526.53|520.53|526.54|520.54|526.48|520.48|0
1627584910000|2021-07-29 18:55:10|526.51|520.51|526.55|520.55|526.55|520.55|526.51|520.51|0
1627584920000|2021-07-29 18:55:20|526.54|520.54|526.54|520.54|526.56|520.56|526.53|520.53|0
1627584930000|2021-07-29 18:55:30|526.55|520.55|526.55|520.55|526.55|520.55|526.55|520.55|0
1627584940000|2021-07-29 18:55:40|526.54|520.54|526.54|520.54|526.54|520.54|526.54|520.54|0
1627584950000|2021-07-29 18:55:50|526.55|520.55|526.58|520.58|526.58|520.58|526.55|520.55|0
1627584960000|2021-07-29 18:56:00|526.57|520.57|526.48|520.48|526.57|520.57|526.48|520.48|0
1627584980000|2021-07-29 18:56:20|526.46|520.46|526.47|520.47|526.47|520.47|526.46|520.46|0
1627584990000|2021-07-29 18:56:30|526.48|520.48|526.48|520.48|526.48|520.48|526.48|520.48|0
1627585000000|2021-07-29 18:56:40|526.43|520.43|526.42|520.42|526.43|520.43|526.42|520.42|0
1627585010000|2021-07-29 18:56:50|526.44|520.44|526.52|520.52|526.52|520.52|526.43|520.43|0
1627585020000|2021-07-29 18:57:00|526.55|520.55|526.53|520.53|526.55|520.55|526.53|520.53|0
1627585030000|2021-07-29 18:57:10|526.64|520.64|526.71|520.71|526.78|520.78|526.64|520.64|0
1627585040000|2021-07-29 18:57:20|526.7|520.7|526.8|520.8|526.81|520.81|526.7|520.7|0
1627585050000|2021-07-29 18:57:30|526.81|520.81|526.86|520.86|526.86|520.86|526.81|520.81|0
1627585060000|2021-07-29 18:57:40|526.9|520.9|526.91|520.91|526.92|520.92|526.9|520.9|0
1627585070000|2021-07-29 18:57:50|526.94|520.94|526.85|520.85|526.94|520.94|526.82|520.82|0
1627585080000|2021-07-29 18:58:00|526.84|520.84|526.84|520.84|526.85|520.85|526.84|520.84|0
1627585090000|2021-07-29 18:58:10|526.86|520.86|526.9|520.9|526.9|520.9|526.85|520.85|0
1627585100000|2021-07-29 18:58:20|526.96|520.96|527|521|527|521|526.94|520.94|0
1627585110000|2021-07-29 18:58:30|526.99|520.99|526.99|520.99|526.99|520.99|526.99|520.99|0
1627585120000|2021-07-29 18:58:40|527.01|521.01|527.07|521.07|527.07|521.07|527|521|0
1627585140000|2021-07-29 18:59:00|527.04|521.04|527.06|521.06|527.06|521.06|527.04|521.04|0
1627585150000|2021-07-29 18:59:10|527.03|521.03|526.98|520.98|527.03|521.03|526.98|520.98|0
1627585160000|2021-07-29 18:59:20|527.03|521.03|527.12|521.12|527.12|521.12|527.03|521.03|0
1627585170000|2021-07-29 18:59:30|527.17|521.17|527.2|521.2|527.2|521.2|527.17|521.17|0
1627585180000|2021-07-29 18:59:40|527.23|521.23|527.32|521.32|527.32|521.32|527.23|521.23|0
1627585190000|2021-07-29 18:59:50|527.3|521.3|527.37|521.37|527.37|521.37|527.29|521.29|0
1627585200000|2021-07-29 19:00:00|527.38|521.38|527.3|521.3|527.38|521.38|527.3|521.3|0
1627585210000|2021-07-29 19:00:10|527.29|521.29|527.28|521.28|527.31|521.31|527.28|521.28|0
1627585220000|2021-07-29 19:00:20|527.34|521.34|527.34|521.34|527.34|521.34|527.34|521.34|0
1627585230000|2021-07-29 19:00:30|527.35|521.35|527.37|521.37|527.39|521.39|527.35|521.35|0
1627585240000|2021-07-29 19:00:40|527.38|521.38|527.37|521.37|527.38|521.38|527.37|521.37|0
1627585250000|2021-07-29 19:00:50|527.31|521.31|527.28|521.28|527.31|521.31|527.28|521.28|0
1627585270000|2021-07-29 19:01:10|527.29|521.29|527.29|521.29|527.29|521.29|527.29|521.29|0
1627585280000|2021-07-29 19:01:20|527.31|521.31|527.28|521.28|527.31|521.31|527.28|521.28|0
1627585290000|2021-07-29 19:01:30|527.32|521.32|527.33|521.33|527.33|521.33|527.32|521.32|0
1627585300000|2021-07-29 19:01:40|527.32|521.32|527.35|521.35|527.35|521.35|527.32|521.32|0
1627585310000|2021-07-29 19:01:50|527.36|521.36|527.46|521.46|527.46|521.46|527.36|521.36|0
1627585320000|2021-07-29 19:02:00|527.4|521.4|527.3|521.3|527.4|521.4|527.3|521.3|0
1627585340000|2021-07-29 19:02:20|527.28|521.28|527.3|521.3|527.3|521.3|527.28|521.28|0
1627585350000|2021-07-29 19:02:30|527.35|521.35|527.44|521.44|527.44|521.44|527.35|521.35|0
1627585360000|2021-07-29 19:02:40|527.45|521.45|527.54|521.54|527.55|521.55|527.45|521.45|0
1627585370000|2021-07-29 19:02:50|527.52|521.52|527.47|521.47|527.52|521.52|527.47|521.47|0
1627585380000|2021-07-29 19:03:00|527.56|521.56|527.56|521.56|527.57|521.57|527.56|521.56|0
1627585390000|2021-07-29 19:03:10|527.59|521.59|527.61|521.61|527.66|521.66|527.59|521.59|0
1627585400000|2021-07-29 19:03:20|527.6|521.6|527.56|521.56|527.6|521.6|527.56|521.56|0
1627585410000|2021-07-29 19:03:30|527.53|521.53|527.53|521.53|527.53|521.53|527.53|521.53|0
1627585420000|2021-07-29 19:03:40|527.54|521.54|527.58|521.58|527.58|521.58|527.54|521.54|0
1627585430000|2021-07-29 19:03:50|527.59|521.59|527.63|521.63|527.63|521.63|527.59|521.59|0
1627585440000|2021-07-29 19:04:00|527.62|521.62|527.55|521.55|527.62|521.62|527.55|521.55|0
1627585460000|2021-07-29 19:04:20|527.56|521.56|527.54|521.54|527.56|521.56|527.54|521.54|0
1627585470000|2021-07-29 19:04:30|527.48|521.48|527.5|521.5|527.5|521.5|527.48|521.48|0
1627585480000|2021-07-29 19:04:40|527.54|521.54|527.56|521.56|527.56|521.56|527.54|521.54|0
1627585490000|2021-07-29 19:04:50|527.76|521.76|527.76|521.76|527.76|521.76|527.76|521.76|0
1627585500000|2021-07-29 19:05:00|527.71|521.71|527.76|521.76|527.76|521.76|527.61|521.61|0
1627585510000|2021-07-29 19:05:10|527.81|521.81|528.2|522.2|528.2|522.2|527.81|521.81|0
1627585520000|2021-07-29 19:05:20|528.18|522.18|528.14|522.14|528.18|522.18|528.14|522.14|0
1627585530000|2021-07-29 19:05:30|527.97|521.97|528.19|522.19|528.19|522.19|527.92|521.92|0
1627585540000|2021-07-29 19:05:40|528.24|522.24|528.79|522.79|528.9|522.9|528.24|522.24|0
1627585550000|2021-07-29 19:05:50|528.64|522.64|528.86|522.86|529|523|528.59|522.59|0
1627585560000|2021-07-29 19:06:00|529.08|523.08|529.09|523.09|529.19|523.19|529.04|523.04|0
1627585570000|2021-07-29 19:06:10|529.04|523.04|528.7|522.7|529.04|523.04|528.65|522.65|0
1627585580000|2021-07-29 19:06:20|528.72|522.72|528.9|522.9|528.92|522.92|528.69|522.69|0
1627585590000|2021-07-29 19:06:30|528.89|522.89|528.71|522.71|528.93|522.93|528.71|522.71|0
1627585600000|2021-07-29 19:06:40|528.65|522.65|528.57|522.57|528.66|522.66|528.57|522.57|0
1627585610000|2021-07-29 19:06:50|528.61|522.61|528.61|522.61|528.62|522.62|528.61|522.61|0
1627585620000|2021-07-29 19:07:00|528.66|522.66|528.56|522.56|528.67|522.67|528.56|522.56|0
1627585630000|2021-07-29 19:07:10|528.55|522.55|528.61|522.61|528.61|522.61|528.55|522.55|0
1627585640000|2021-07-29 19:07:20|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1627585650000|2021-07-29 19:07:30|528.67|522.67|528.46|522.46|528.67|522.67|528.46|522.46|0
1627585660000|2021-07-29 19:07:40|528.41|522.41|528.41|522.41|528.41|522.41|528.37|522.37|0
1627585670000|2021-07-29 19:07:50|528.46|522.46|528.44|522.44|528.46|522.46|528.44|522.44|0
1627585680000|2021-07-29 19:08:00|528.39|522.39|528.45|522.45|528.46|522.46|528.35|522.35|0
1627585690000|2021-07-29 19:08:10|528.44|522.44|528.5|522.5|528.5|522.5|528.41|522.41|0
1627585700000|2021-07-29 19:08:20|528.56|522.56|528.56|522.56|528.58|522.58|528.56|522.56|0
1627585710000|2021-07-29 19:08:30|528.59|522.59|528.48|522.48|528.59|522.59|528.45|522.45|0
1627585720000|2021-07-29 19:08:40|528.49|522.49|528.63|522.63|528.67|522.67|528.49|522.49|0
1627585730000|2021-07-29 19:08:50|528.65|522.65|528.6|522.6|528.66|522.66|528.6|522.6|0
1627585740000|2021-07-29 19:09:00|528.61|522.61|528.61|522.61|528.61|522.61|528.56|522.56|0
1627585750000|2021-07-29 19:09:10|528.57|522.57|528.58|522.58|528.58|522.58|528.57|522.57|0
1627585760000|2021-07-29 19:09:20|528.62|522.62|528.62|522.62|528.62|522.62|528.62|522.62|0
1627585770000|2021-07-29 19:09:30|528.67|522.67|528.74|522.74|528.74|522.74|528.67|522.67|0
1627585790000|2021-07-29 19:09:50|528.69|522.69|528.69|522.69|528.69|522.69|528.69|522.69|0
1627585800000|2021-07-29 19:10:00|528.68|522.68|528.58|522.58|528.68|522.68|528.58|522.58|0
1627585810000|2021-07-29 19:10:10|528.54|522.54|528.58|522.58|528.58|522.58|528.54|522.54|0
1627585820000|2021-07-29 19:10:20|528.57|522.57|528.5|522.5|528.58|522.58|528.5|522.5|0
1627585830000|2021-07-29 19:10:30|528.49|522.49|528.32|522.32|528.49|522.49|528.32|522.32|0
1627585850000|2021-07-29 19:10:50|528.58|522.58|528.46|522.46|528.58|522.58|528.46|522.46|0
1627585870000|2021-07-29 19:11:10|528.49|522.49|528.6|522.6|528.6|522.6|528.49|522.49|0
1627585880000|2021-07-29 19:11:20|528.58|522.58|528.6|522.6|528.6|522.6|528.58|522.58|0
1627585890000|2021-07-29 19:11:30|528.62|522.62|528.54|522.54|528.62|522.62|528.53|522.53|0
1627585900000|2021-07-29 19:11:40|528.46|522.46|528.42|522.42|528.46|522.46|528.42|522.42|0
1627585910000|2021-07-29 19:11:50|528.44|522.44|528.42|522.42|528.44|522.44|528.39|522.39|0
1627585920000|2021-07-29 19:12:00|528.46|522.46|528.44|522.44|528.51|522.51|528.43|522.43|0
1627585930000|2021-07-29 19:12:10|528.47|522.47|528.4|522.4|528.47|522.47|528.39|522.39|0
1627585940000|2021-07-29 19:12:20|528.41|522.41|528.39|522.39|528.41|522.41|528.39|522.39|0
1627585950000|2021-07-29 19:12:30|528.4|522.4|528.38|522.38|528.4|522.4|528.38|522.38|0
1627585960000|2021-07-29 19:12:40|528.48|522.48|528.48|522.48|528.48|522.48|528.48|522.48|0
1627585970000|2021-07-29 19:12:50|528.47|522.47|528.47|522.47|528.47|522.47|528.47|522.47|0
1627585980000|2021-07-29 19:13:00|528.46|522.46|528.51|522.51|528.51|522.51|528.46|522.46|0
1627585990000|2021-07-29 19:13:10|528.61|522.61|528.58|522.58|528.61|522.61|528.58|522.58|0
1627586000000|2021-07-29 19:13:20|528.59|522.59|528.62|522.62|528.62|522.62|528.57|522.57|0
1627586010000|2021-07-29 19:13:30|528.68|522.68|528.73|522.73|528.73|522.73|528.68|522.68|0
1627586020000|2021-07-29 19:13:40|528.8|522.8|528.77|522.77|528.8|522.8|528.77|522.77|0
1627586040000|2021-07-29 19:14:00|528.87|522.87|528.91|522.91|528.91|522.91|528.86|522.86|0
1627586050000|2021-07-29 19:14:10|528.87|522.87|528.83|522.83|528.87|522.87|528.83|522.83|0
1627586060000|2021-07-29 19:14:20|528.8|522.8|528.8|522.8|528.85|522.85|528.8|522.8|0
1627586070000|2021-07-29 19:14:30|528.83|522.83|528.73|522.73|528.83|522.83|528.73|522.73|0
1627586080000|2021-07-29 19:14:40|528.69|522.69|528.57|522.57|528.69|522.69|528.57|522.57|0
1627586090000|2021-07-29 19:14:50|528.53|522.53|528.57|522.57|528.58|522.58|528.53|522.53|0
1627586100000|2021-07-29 19:15:00|528.56|522.56|528.56|522.56|528.56|522.56|528.56|522.56|0
1627586110000|2021-07-29 19:15:10|528.6|522.6|528.5|522.5|528.6|522.6|528.5|522.5|0
1627586120000|2021-07-29 19:15:20|528.49|522.49|528.48|522.48|528.49|522.49|528.41|522.41|0
1627586130000|2021-07-29 19:15:30|528.47|522.47|528.47|522.47|528.47|522.47|528.47|522.47|0
1627586140000|2021-07-29 19:15:40|528.37|522.37|528.36|522.36|528.37|522.37|528.36|522.36|0
1627586150000|2021-07-29 19:15:50|528.32|522.32|528.24|522.24|528.32|522.32|528.19|522.19|0
1627586160000|2021-07-29 19:16:00|528.26|522.26|528.17|522.17|528.26|522.26|528.17|522.17|0
1627586170000|2021-07-29 19:16:10|528.18|522.18|528.03|522.03|528.18|522.18|528.03|522.03|0
1627586180000|2021-07-29 19:16:20|528.1|522.1|528.24|522.24|528.24|522.24|528.1|522.1|0
1627586200000|2021-07-29 19:16:40|528.18|522.18|528.19|522.19|528.19|522.19|528.18|522.18|0
1627586210000|2021-07-29 19:16:50|528.16|522.16|528.16|522.16|528.16|522.16|528.13|522.13|0
1627586220000|2021-07-29 19:17:00|528.43|522.43|528.54|522.54|528.54|522.54|528.43|522.43|0
1627586240000|2021-07-29 19:17:20|528.51|522.51|528.51|522.51|528.51|522.51|528.51|522.51|0
1627586250000|2021-07-29 19:17:30|528.46|522.46|528.46|522.46|528.46|522.46|528.46|522.46|0
1627586260000|2021-07-29 19:17:40|528.41|522.41|528.41|522.41|528.41|522.41|528.41|522.41|0
1627586270000|2021-07-29 19:17:50|528.37|522.37|528.4|522.4|528.4|522.4|528.36|522.36|0
1627586280000|2021-07-29 19:18:00|528.39|522.39|528.47|522.47|528.47|522.47|528.39|522.39|0
1627586290000|2021-07-29 19:18:10|528.46|522.46|528.52|522.52|528.52|522.52|528.46|522.46|0
1627586300000|2021-07-29 19:18:20|528.51|522.51|528.52|522.52|528.52|522.52|528.51|522.51|0
1627586310000|2021-07-29 19:18:30|528.48|522.48|528.46|522.46|528.48|522.48|528.46|522.46|0
1627586320000|2021-07-29 19:18:40|528.44|522.44|528.44|522.44|528.44|522.44|528.44|522.44|0
1627586330000|2021-07-29 19:18:50|528.45|522.45|528.45|522.45|528.45|522.45|528.45|522.45|0
1627586340000|2021-07-29 19:19:00|528.46|522.46|528.44|522.44|528.46|522.46|528.44|522.44|0
1627586350000|2021-07-29 19:19:10|528.47|522.47|528.49|522.49|528.49|522.49|528.47|522.47|0
1627586360000|2021-07-29 19:19:20|528.58|522.58|528.57|522.57|528.58|522.58|528.57|522.57|0
1627586370000|2021-07-29 19:19:30|528.61|522.61|528.56|522.56|528.62|522.62|528.56|522.56|0
1627586380000|2021-07-29 19:19:40|528.53|522.53|528.58|522.58|528.63|522.63|528.53|522.53|0
1627586390000|2021-07-29 19:19:50|528.44|522.44|528.43|522.43|528.44|522.44|528.43|522.43|0
1627586400000|2021-07-29 19:20:00|528.44|522.44|528.31|522.31|528.44|522.44|528.31|522.31|0
1627586410000|2021-07-29 19:20:10|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1627586420000|2021-07-29 19:20:20|528.3|522.3|528.3|522.3|528.3|522.3|528.3|522.3|0
1627586430000|2021-07-29 19:20:30|528.32|522.32|528.17|522.17|528.32|522.32|528.17|522.17|0
1627586440000|2021-07-29 19:20:40|528.26|522.26|528.23|522.23|528.26|522.26|528.23|522.23|0
1627586460000|2021-07-29 19:21:00|528.18|522.18|528.08|522.08|528.18|522.18|528.08|522.08|0
1627586480000|2021-07-29 19:21:20|528.05|522.05|528.07|522.07|528.07|522.07|528.04|522.04|0
1627586490000|2021-07-29 19:21:30|528.06|522.06|528.11|522.11|528.11|522.11|528.06|522.06|0
1627586500000|2021-07-29 19:21:40|528.12|522.12|527.99|521.99|528.12|522.12|527.99|521.99|0
1627586510000|2021-07-29 19:21:50|527.94|521.94|527.91|521.91|527.94|521.94|527.91|521.91|0
1627586520000|2021-07-29 19:22:00|527.9|521.9|527.93|521.93|527.93|521.93|527.86|521.86|0
1627586530000|2021-07-29 19:22:10|527.78|521.78|527.79|521.79|527.83|521.83|527.78|521.78|0
1627586540000|2021-07-29 19:22:20|527.76|521.76|527.74|521.74|527.76|521.76|527.72|521.72|0
1627586570000|2021-07-29 19:22:50|527.73|521.73|527.68|521.68|527.73|521.73|527.68|521.68|0
1627586580000|2021-07-29 19:23:00|527.69|521.69|527.64|521.64|527.69|521.69|527.63|521.63|0
1627586590000|2021-07-29 19:23:10|527.63|521.63|527.63|521.63|527.63|521.63|527.63|521.63|0
1627586600000|2021-07-29 19:23:20|527.64|521.64|527.68|521.68|527.68|521.68|527.64|521.64|0
1627586610000|2021-07-29 19:23:30|527.66|521.66|527.66|521.66|527.66|521.66|527.66|521.66|0
1627586620000|2021-07-29 19:23:40|527.64|521.64|527.66|521.66|527.66|521.66|527.64|521.64|0
1627586640000|2021-07-29 19:24:00|527.74|521.74|527.74|521.74|527.74|521.74|527.73|521.73|0
1627586650000|2021-07-29 19:24:10|527.73|521.73|527.81|521.81|527.81|521.81|527.73|521.73|0
1627586660000|2021-07-29 19:24:20|527.86|521.86|527.86|521.86|527.86|521.86|527.86|521.86|0
1627586670000|2021-07-29 19:24:30|527.79|521.79|527.75|521.75|527.79|521.79|527.74|521.74|0
1627586680000|2021-07-29 19:24:40|527.73|521.73|527.72|521.72|527.73|521.73|527.71|521.71|0
1627586690000|2021-07-29 19:24:50|527.71|521.71|527.72|521.72|527.72|521.72|527.71|521.71|0
1627586700000|2021-07-29 19:25:00|527.66|521.66|527.66|521.66|527.66|521.66|527.66|521.66|0
1627586710000|2021-07-29 19:25:10|527.61|521.61|527.69|521.69|527.69|521.69|527.58|521.58|0
1627586720000|2021-07-29 19:25:20|527.67|521.67|527.67|521.67|527.67|521.67|527.67|521.67|0
1627586730000|2021-07-29 19:25:30|527.66|521.66|527.72|521.72|527.72|521.72|527.66|521.66|0
1627586740000|2021-07-29 19:25:40|527.71|521.71|527.72|521.72|527.72|521.72|527.71|521.71|0
1627586750000|2021-07-29 19:25:50|527.71|521.71|527.72|521.72|527.72|521.72|527.71|521.71|0
1627586760000|2021-07-29 19:26:00|527.71|521.71|527.66|521.66|527.71|521.71|527.66|521.66|0
1627586770000|2021-07-29 19:26:10|527.67|521.67|527.54|521.54|527.67|521.67|527.54|521.54|0
1627586780000|2021-07-29 19:26:20|527.59|521.59|527.46|521.46|527.59|521.59|527.46|521.46|0
1627586790000|2021-07-29 19:26:30|527.45|521.45|527.31|521.31|527.5|521.5|527.31|521.31|0
1627586800000|2021-07-29 19:26:40|527.29|521.29|527.25|521.25|527.3|521.3|527.25|521.25|0
1627586810000|2021-07-29 19:26:50|527.3|521.3|527.3|521.3|527.3|521.3|527.3|521.3|0
1627586820000|2021-07-29 19:27:00|527.28|521.28|527.2|521.2|527.29|521.29|527.2|521.2|0
1627586830000|2021-07-29 19:27:10|527.17|521.17|527.23|521.23|527.23|521.23|527.17|521.17|0
1627586840000|2021-07-29 19:27:20|527.24|521.24|527.12|521.12|527.24|521.24|527.12|521.12|0
1627586850000|2021-07-29 19:27:30|527.14|521.14|527.06|521.06|527.14|521.14|527.06|521.06|0
1627586860000|2021-07-29 19:27:40|527.11|521.11|527.09|521.09|527.14|521.14|527.09|521.09|0
1627586870000|2021-07-29 19:27:50|527.17|521.17|527.17|521.17|527.17|521.17|527.17|521.17|0
1627586880000|2021-07-29 19:28:00|527.15|521.15|527.14|521.14|527.15|521.15|527.14|521.14|0
1627586890000|2021-07-29 19:28:10|527.09|521.09|527.01|521.01|527.09|521.09|527.01|521.01|0
1627586900000|2021-07-29 19:28:20|527|521|527.05|521.05|527.05|521.05|527|521|0
1627586910000|2021-07-29 19:28:30|527.04|521.04|527.03|521.03|527.05|521.05|527.03|521.03|0
1627586920000|2021-07-29 19:28:40|527.02|521.02|527.07|521.07|527.09|521.09|527.02|521.02|0
1627586930000|2021-07-29 19:28:50|527.08|521.08|526.96|520.96|527.08|521.08|526.96|520.96|0
1627586940000|2021-07-29 19:29:00|526.97|520.97|526.92|520.92|526.97|520.97|526.92|520.92|0
1627586950000|2021-07-29 19:29:10|526.98|520.98|527|521|527.03|521.03|526.98|520.98|0
1627586960000|2021-07-29 19:29:20|526.98|520.98|526.92|520.92|526.98|520.98|526.92|520.92|0
1627586970000|2021-07-29 19:29:30|526.91|520.91|526.91|520.91|526.92|520.92|526.91|520.91|0
1627586980000|2021-07-29 19:29:40|526.83|520.83|526.78|520.78|526.83|520.83|526.78|520.78|0
1627586990000|2021-07-29 19:29:50|526.77|520.77|526.75|520.75|526.78|520.78|526.75|520.75|0
1627587000000|2021-07-29 19:30:00|526.71|520.71|526.73|520.73|526.73|520.73|526.7|520.7|0
1627587010000|2021-07-29 19:30:10|526.74|520.74|526.82|520.82|526.82|520.82|526.74|520.74|0
1627587020000|2021-07-29 19:30:20|526.81|520.81|526.81|520.81|526.81|520.81|526.81|520.81|0
1627587030000|2021-07-29 19:30:30|526.8|520.8|526.82|520.82|526.82|520.82|526.8|520.8|0
1627587040000|2021-07-29 19:30:40|526.85|520.85|526.95|520.95|526.95|520.95|526.85|520.85|0
1627587060000|2021-07-29 19:31:00|527.04|521.04|526.99|520.99|527.04|521.04|526.99|520.99|0
1627587070000|2021-07-29 19:31:10|527|521|527.04|521.04|527.1|521.1|527|521|0
1627587080000|2021-07-29 19:31:20|527.1|521.1|527.1|521.1|527.1|521.1|527.1|521.1|0
1627587090000|2021-07-29 19:31:30|527.09|521.09|527.15|521.15|527.15|521.15|527.09|521.09|0
1627587100000|2021-07-29 19:31:40|527.2|521.2|527.19|521.19|527.21|521.21|527.19|521.19|0
1627587110000|2021-07-29 19:31:50|527.16|521.16|527.13|521.13|527.16|521.16|527.13|521.13|0
1627587120000|2021-07-29 19:32:00|527.14|521.14|527.14|521.14|527.14|521.14|527.14|521.14|0
1627587130000|2021-07-29 19:32:10|527.15|521.15|527.13|521.13|527.15|521.15|527.13|521.13|0
1627587140000|2021-07-29 19:32:20|527.07|521.07|527.07|521.07|527.08|521.08|527.07|521.07|0
1627587150000|2021-07-29 19:32:30|527.06|521.06|527.04|521.04|527.06|521.06|527.04|521.04|0
1627587160000|2021-07-29 19:32:40|527.05|521.05|527|521|527.05|521.05|526.99|520.99|0
1627587170000|2021-07-29 19:32:50|526.99|520.99|527.01|521.01|527.02|521.02|526.99|520.99|0
1627587180000|2021-07-29 19:33:00|527.02|521.02|527.01|521.01|527.02|521.02|527.01|521.01|0
1627587190000|2021-07-29 19:33:10|527.06|521.06|527.1|521.1|527.1|521.1|527.06|521.06|0
1627587200000|2021-07-29 19:33:20|527.09|521.09|527.08|521.08|527.09|521.09|527.08|521.08|0
1627587210000|2021-07-29 19:33:30|527.01|521.01|527.01|521.01|527.02|521.02|527.01|521.01|0
1627587220000|2021-07-29 19:33:40|526.98|520.98|527|521|527|521|526.98|520.98|0
1627587230000|2021-07-29 19:33:50|527.01|521.01|527.04|521.04|527.04|521.04|527.01|521.01|0
1627587240000|2021-07-29 19:34:00|527.03|521.03|527.04|521.04|527.04|521.04|527.03|521.03|0
1627587250000|2021-07-29 19:34:10|527.03|521.03|526.95|520.95|527.03|521.03|526.95|520.95|0
1627587260000|2021-07-29 19:34:20|526.97|520.97|527.04|521.04|527.04|521.04|526.97|520.97|0
1627587270000|2021-07-29 19:34:30|527.02|521.02|527.03|521.03|527.03|521.03|527.02|521.02|0
1627587280000|2021-07-29 19:34:40|527.06|521.06|527.06|521.06|527.11|521.11|527.06|521.06|0
1627587290000|2021-07-29 19:34:50|527.03|521.03|526.99|520.99|527.03|521.03|526.99|520.99|0
1627587300000|2021-07-29 19:35:00|527|521|527|521|527|521|527|521|0
1627587310000|2021-07-29 19:35:10|527.01|521.01|526.99|520.99|527.01|521.01|526.99|520.99|0
1627587320000|2021-07-29 19:35:20|526.96|520.96|526.96|520.96|526.96|520.96|526.96|520.96|0
1627587330000|2021-07-29 19:35:30|527|521|527|521|527|521|527|521|0
1627587340000|2021-07-29 19:35:40|526.99|520.99|527.01|521.01|527.01|521.01|526.99|520.99|0
1627587350000|2021-07-29 19:35:50|527.05|521.05|527.04|521.04|527.05|521.05|527.04|521.04|0
1627587360000|2021-07-29 19:36:00|527.25|521.25|527.24|521.24|527.25|521.25|527.24|521.24|0
1627587370000|2021-07-29 19:36:10|527.25|521.25|527.26|521.26|527.26|521.26|527.25|521.25|0
1627587380000|2021-07-29 19:36:20|527.27|521.27|527.27|521.27|527.27|521.27|527.27|521.27|0
1627587390000|2021-07-29 19:36:30|527.3|521.3|527.3|521.3|527.3|521.3|527.3|521.3|0
1627587400000|2021-07-29 19:36:40|527.34|521.34|527.28|521.28|527.34|521.34|527.28|521.28|0
1627587410000|2021-07-29 19:36:50|527.22|521.22|527.25|521.25|527.25|521.25|527.22|521.22|0
1627587420000|2021-07-29 19:37:00|527.19|521.19|527.21|521.21|527.21|521.21|527.17|521.17|0
1627587430000|2021-07-29 19:37:10|527.22|521.22|527.21|521.21|527.22|521.22|527.21|521.21|0
1627587440000|2021-07-29 19:37:20|527.23|521.23|527.17|521.17|527.24|521.24|527.17|521.17|0
1627587450000|2021-07-29 19:37:30|527.11|521.11|527.1|521.1|527.11|521.11|527.1|521.1|0
1627587460000|2021-07-29 19:37:40|527.12|521.12|527.18|521.18|527.18|521.18|527.12|521.12|0
1627587470000|2021-07-29 19:37:50|527.17|521.17|527.18|521.18|527.18|521.18|527.16|521.16|0
1627587480000|2021-07-29 19:38:00|527.29|521.29|527.29|521.29|527.29|521.29|527.29|521.29|0
1627587490000|2021-07-29 19:38:10|527.3|521.3|527.39|521.39|527.39|521.39|527.29|521.29|0
1627587500000|2021-07-29 19:38:20|527.4|521.4|527.4|521.4|527.4|521.4|527.39|521.39|0
1627587510000|2021-07-29 19:38:30|527.39|521.39|527.43|521.43|527.43|521.43|527.39|521.39|0
1627587520000|2021-07-29 19:38:40|527.42|521.42|527.42|521.42|527.43|521.43|527.42|521.42|0
1627587530000|2021-07-29 19:38:50|527.41|521.41|527.49|521.49|527.5|521.5|527.41|521.41|0
1627587540000|2021-07-29 19:39:00|527.5|521.5|527.51|521.51|527.52|521.52|527.5|521.5|0
1627587550000|2021-07-29 19:39:10|527.6|521.6|527.63|521.63|527.63|521.63|527.6|521.6|0
1627587560000|2021-07-29 19:39:20|527.61|521.61|527.51|521.51|527.62|521.62|527.51|521.51|0
1627587580000|2021-07-29 19:39:40|527.5|521.5|527.62|521.62|527.65|521.65|527.5|521.5|0
1627587590000|2021-07-29 19:39:50|527.77|521.77|527.73|521.73|527.77|521.77|527.73|521.73|0
1627587600000|2021-07-29 19:40:00|527.76|521.76|527.84|521.84|527.84|521.84|527.74|521.74|0
1627587610000|2021-07-29 19:40:10|527.82|521.82|527.7|521.7|527.82|521.82|527.7|521.7|0
1627587620000|2021-07-29 19:40:20|527.63|521.63|527.63|521.63|527.63|521.63|527.62|521.62|0
1627587630000|2021-07-29 19:40:30|527.58|521.58|527.61|521.61|527.65|521.65|527.58|521.58|0
1627587640000|2021-07-29 19:40:40|527.58|521.58|527.63|521.63|527.63|521.63|527.58|521.58|0
1627587650000|2021-07-29 19:40:50|527.58|521.58|527.59|521.59|527.59|521.59|527.58|521.58|0
1627587660000|2021-07-29 19:41:00|527.54|521.54|527.55|521.55|527.55|521.55|527.54|521.54|0
1627587670000|2021-07-29 19:41:10|527.51|521.51|527.35|521.35|527.52|521.52|527.3|521.3|0
1627587680000|2021-07-29 19:41:20|527.36|521.36|527.26|521.26|527.36|521.36|527.26|521.26|0
1627587690000|2021-07-29 19:41:30|527.23|521.23|527.12|521.12|527.23|521.23|527.12|521.12|0
1627587700000|2021-07-29 19:41:40|527.11|521.11|527.09|521.09|527.11|521.11|527.09|521.09|0
1627587710000|2021-07-29 19:41:50|527.1|521.1|526.88|520.88|527.1|521.1|526.88|520.88|0
1627587720000|2021-07-29 19:42:00|526.89|520.89|526.86|520.86|526.89|520.89|526.84|520.84|0
1627587730000|2021-07-29 19:42:10|526.87|520.87|526.92|520.92|526.92|520.92|526.87|520.87|0
1627587740000|2021-07-29 19:42:20|526.9|520.9|526.87|520.87|526.9|520.9|526.87|520.87|0
1627587750000|2021-07-29 19:42:30|526.79|520.79|526.6|520.6|526.85|520.85|526.59|520.59|0
1627587770000|2021-07-29 19:42:50|526.58|520.58|526.57|520.57|526.58|520.58|526.57|520.57|0
1627587780000|2021-07-29 19:43:00|526.62|520.62|526.73|520.73|526.73|520.73|526.62|520.62|0
1627587790000|2021-07-29 19:43:10|526.7|520.7|526.7|520.7|526.71|520.71|526.7|520.7|0
1627587800000|2021-07-29 19:43:20|526.75|520.75|526.75|520.75|526.75|520.75|526.74|520.74|0
1627587810000|2021-07-29 19:43:30|526.77|520.77|526.76|520.76|526.77|520.77|526.73|520.73|0
1627587820000|2021-07-29 19:43:40|526.71|520.71|526.69|520.69|526.76|520.76|526.69|520.69|0
1627587830000|2021-07-29 19:43:50|526.67|520.67|526.66|520.66|526.68|520.68|526.65|520.65|0
1627587840000|2021-07-29 19:44:00|526.68|520.68|526.64|520.64|526.68|520.68|526.64|520.64|0
1627587850000|2021-07-29 19:44:10|526.65|520.65|526.68|520.68|526.68|520.68|526.65|520.65|0
1627587860000|2021-07-29 19:44:20|526.7|520.7|526.67|520.67|526.71|520.71|526.67|520.67|0
1627587870000|2021-07-29 19:44:30|526.66|520.66|526.66|520.66|526.67|520.67|526.65|520.65|0
1627587880000|2021-07-29 19:44:40|526.65|520.65|526.63|520.63|526.65|520.65|526.62|520.62|0
1627587890000|2021-07-29 19:44:50|526.59|520.59|526.57|520.57|526.59|520.59|526.57|520.57|0
1627587900000|2021-07-29 19:45:00|526.56|520.56|526.65|520.65|526.66|520.66|526.56|520.56|0
1627587910000|2021-07-29 19:45:10|526.67|520.67|526.62|520.62|526.67|520.67|526.62|520.62|0
1627587920000|2021-07-29 19:45:20|526.63|520.63|526.63|520.63|526.63|520.63|526.62|520.62|0
1627587930000|2021-07-29 19:45:30|526.61|520.61|526.62|520.62|526.62|520.62|526.61|520.61|0
1627587940000|2021-07-29 19:45:40|526.56|520.56|526.37|520.37|526.56|520.56|526.3|520.3|0
1627587950000|2021-07-29 19:45:50|526.34|520.34|526.32|520.32|526.34|520.34|526.32|520.32|0
1627587960000|2021-07-29 19:46:00|526.3|520.3|526.18|520.18|526.3|520.3|526.18|520.18|0
1627587970000|2021-07-29 19:46:10|526.19|520.19|526.13|520.13|526.19|520.19|526.12|520.12|0
1627587980000|2021-07-29 19:46:20|526.14|520.14|526.26|520.26|526.27|520.27|526.14|520.14|0
1627587990000|2021-07-29 19:46:30|526.27|520.27|526.28|520.28|526.28|520.28|526.26|520.26|0
1627588000000|2021-07-29 19:46:40|526.27|520.27|526.29|520.29|526.29|520.29|526.26|520.26|0
1627588010000|2021-07-29 19:46:50|526.28|520.28|526.28|520.28|526.28|520.28|526.28|520.28|0
1627588020000|2021-07-29 19:47:00|526.27|520.27|526.26|520.26|526.28|520.28|526.26|520.26|0
1627588030000|2021-07-29 19:47:10|526.27|520.27|526.3|520.3|526.3|520.3|526.27|520.27|0
1627588040000|2021-07-29 19:47:20|526.33|520.33|526.33|520.33|526.33|520.33|526.33|520.33|0
1627588050000|2021-07-29 19:47:30|526.32|520.32|526.31|520.31|526.32|520.32|526.3|520.3|0
1627588060000|2021-07-29 19:47:40|526.28|520.28|526.28|520.28|526.28|520.28|526.28|520.28|0
1627588070000|2021-07-29 19:47:50|526.38|520.38|526.34|520.34|526.38|520.38|526.33|520.33|0
1627588080000|2021-07-29 19:48:00|526.29|520.29|526.24|520.24|526.3|520.3|526.24|520.24|0
1627588090000|2021-07-29 19:48:10|526.23|520.23|526.23|520.23|526.25|520.25|526.23|520.23|0
1627588100000|2021-07-29 19:48:20|526.24|520.24|526.24|520.24|526.24|520.24|526.23|520.23|0
1627588110000|2021-07-29 19:48:30|526.22|520.22|526.14|520.14|526.22|520.22|526.14|520.14|0
1627588120000|2021-07-29 19:48:40|526.16|520.16|526.2|520.2|526.21|520.21|526.16|520.16|0
1627588130000|2021-07-29 19:48:50|526.19|520.19|526.16|520.16|526.2|520.2|526.13|520.13|0
1627588140000|2021-07-29 19:49:00|526.13|520.13|526.07|520.07|526.14|520.14|526.02|520.02|0
1627588150000|2021-07-29 19:49:10|526.12|520.12|526.15|520.15|526.15|520.15|526.12|520.12|0
1627588160000|2021-07-29 19:49:20|526.16|520.16|526.01|520.01|526.16|520.16|526.01|520.01|0
1627588170000|2021-07-29 19:49:30|526|520|525.89|519.89|526|520|525.89|519.89|0
1627588180000|2021-07-29 19:49:40|525.85|519.85|525.79|519.79|525.85|519.85|525.79|519.79|0
1627588190000|2021-07-29 19:49:50|525.76|519.76|525.61|519.61|525.77|519.77|525.61|519.61|0
1627588200000|2021-07-29 19:50:00|525.59|519.59|525.89|519.89|525.89|519.89|525.59|519.59|0
1627588210000|2021-07-29 19:50:10|525.87|519.87|525.83|519.83|525.88|519.88|525.83|519.83|0
1627588220000|2021-07-29 19:50:20|525.84|519.84|525.87|519.87|525.87|519.87|525.83|519.83|0
1627588230000|2021-07-29 19:50:30|525.89|519.89|525.87|519.87|525.89|519.89|525.87|519.87|0
1627588240000|2021-07-29 19:50:40|525.81|519.81|525.82|519.82|525.82|519.82|525.79|519.79|0
1627588250000|2021-07-29 19:50:50|525.81|519.81|525.79|519.79|525.81|519.81|525.79|519.79|0
1627588260000|2021-07-29 19:51:00|525.78|519.78|525.78|519.78|525.8|519.8|525.78|519.78|0
1627588270000|2021-07-29 19:51:10|525.85|519.85|525.83|519.83|525.85|519.85|525.81|519.81|0
1627588280000|2021-07-29 19:51:20|525.88|519.88|525.84|519.84|525.88|519.88|525.84|519.84|0
1627588290000|2021-07-29 19:51:30|525.89|519.89|525.94|519.94|525.94|519.94|525.89|519.89|0
1627588300000|2021-07-29 19:51:40|525.93|519.93|525.96|519.96|525.96|519.96|525.93|519.93|0
1627588310000|2021-07-29 19:51:50|525.94|519.94|525.89|519.89|525.94|519.94|525.89|519.89|0
1627588320000|2021-07-29 19:52:00|525.92|519.92|525.92|519.92|525.92|519.92|525.91|519.91|0
1627588330000|2021-07-29 19:52:10|525.9|519.9|525.97|519.97|525.97|519.97|525.9|519.9|0
1627588340000|2021-07-29 19:52:20|525.96|519.96|525.95|519.95|525.96|519.96|525.95|519.95|0
1627588350000|2021-07-29 19:52:30|525.97|519.97|525.98|519.98|526|520|525.97|519.97|0
1627588360000|2021-07-29 19:52:40|525.97|519.97|526.02|520.02|526.02|520.02|525.97|519.97|0
1627588370000|2021-07-29 19:52:50|526.06|520.06|526.17|520.17|526.17|520.17|526.06|520.06|0
1627588380000|2021-07-29 19:53:00|526.18|520.18|526.19|520.19|526.2|520.2|526.18|520.18|0
1627588390000|2021-07-29 19:53:10|526.24|520.24|526.26|520.26|526.26|520.26|526.23|520.23|0
1627588410000|2021-07-29 19:53:30|526.23|520.23|526.23|520.23|526.23|520.23|526.23|520.23|0
1627588420000|2021-07-29 19:53:40|526.21|520.21|526.03|520.03|526.21|520.21|526.03|520.03|0
1627588430000|2021-07-29 19:53:50|526.22|520.22|526.25|520.25|526.25|520.25|526.22|520.22|0
1627588440000|2021-07-29 19:54:00|526.36|520.36|526.39|520.39|526.44|520.44|526.36|520.36|0
1627588450000|2021-07-29 19:54:10|526.45|520.45|526.57|520.57|526.57|520.57|526.45|520.45|0
1627588460000|2021-07-29 19:54:20|526.56|520.56|526.6|520.6|526.6|520.6|526.56|520.56|0
1627588470000|2021-07-29 19:54:30|526.63|520.63|526.57|520.57|526.66|520.66|526.56|520.56|0
1627588480000|2021-07-29 19:54:40|526.62|520.62|526.5|520.5|526.62|520.62|526.5|520.5|0
1627588490000|2021-07-29 19:54:50|526.52|520.52|526.53|520.53|526.53|520.53|526.52|520.52|0
1627588500000|2021-07-29 19:55:00|526.51|520.51|526.52|520.52|526.52|520.52|526.51|520.51|0
1627588510000|2021-07-29 19:55:10|526.49|520.49|526.42|520.42|526.49|520.49|526.42|520.42|0
1627588520000|2021-07-29 19:55:20|526.36|520.36|526.22|520.22|526.36|520.36|526.22|520.22|0
1627588530000|2021-07-29 19:55:30|526.08|520.08|525.89|519.89|526.08|520.08|525.89|519.89|0
1627588540000|2021-07-29 19:55:40|525.79|519.79|525.79|519.79|525.79|519.79|525.79|519.79|0
1627588550000|2021-07-29 19:55:50|525.75|519.75|525.76|519.76|525.77|519.77|525.74|519.74|0
1627588560000|2021-07-29 19:56:00|525.82|519.82|525.85|519.85|525.85|519.85|525.82|519.82|0
1627588570000|2021-07-29 19:56:10|525.82|519.82|525.88|519.88|525.88|519.88|525.82|519.82|0
1627588580000|2021-07-29 19:56:20|525.87|519.87|525.9|519.9|525.91|519.91|525.87|519.87|0
1627588590000|2021-07-29 19:56:30|525.87|519.87|525.88|519.88|525.88|519.88|525.87|519.87|0
1627588600000|2021-07-29 19:56:40|525.85|519.85|525.86|519.86|525.87|519.87|525.82|519.82|0
1627588610000|2021-07-29 19:56:50|525.85|519.85|525.78|519.78|525.85|519.85|525.78|519.78|0
1627588620000|2021-07-29 19:57:00|525.75|519.75|525.73|519.73|525.75|519.75|525.73|519.73|0
1627588630000|2021-07-29 19:57:10|525.76|519.76|525.76|519.76|525.76|519.76|525.7|519.7|0
1627588640000|2021-07-29 19:57:20|525.75|519.75|525.89|519.89|525.89|519.89|525.75|519.75|0
1627588650000|2021-07-29 19:57:30|525.81|519.81|525.78|519.78|525.82|519.82|525.78|519.78|0
1627588660000|2021-07-29 19:57:40|525.77|519.77|525.84|519.84|525.84|519.84|525.77|519.77|0
1627588670000|2021-07-29 19:57:50|525.78|519.78|525.68|519.68|525.78|519.78|525.68|519.68|0
1627588680000|2021-07-29 19:58:00|525.63|519.63|525.63|519.63|525.65|519.65|525.63|519.63|0
1627588690000|2021-07-29 19:58:10|525.66|519.66|525.59|519.59|525.66|519.66|525.59|519.59|0
1627588700000|2021-07-29 19:58:20|525.62|519.62|525.58|519.58|525.62|519.62|525.58|519.58|0
1627588710000|2021-07-29 19:58:30|525.59|519.59|525.61|519.61|525.61|519.61|525.59|519.59|0
1627588720000|2021-07-29 19:58:40|525.63|519.63|525.57|519.57|525.63|519.63|525.56|519.56|0
1627588730000|2021-07-29 19:58:50|525.59|519.59|525.61|519.61|525.67|519.67|525.59|519.59|0
1627588740000|2021-07-29 19:59:00|525.6|519.6|525.65|519.65|525.69|519.69|525.6|519.6|0
1627588750000|2021-07-29 19:59:10|525.68|519.68|525.64|519.64|525.68|519.68|525.61|519.61|0
1627588760000|2021-07-29 19:59:20|525.61|519.61|525.53|519.53|525.61|519.61|525.43|519.43|0
1627588770000|2021-07-29 19:59:30|525.54|519.54|525.64|519.64|525.65|519.65|525.54|519.54|0
1627588780000|2021-07-29 19:59:40|525.67|519.67|525.72|519.72|525.72|519.72|525.66|519.66|0
1627588790000|2021-07-29 19:59:50|525.66|519.66|525.49|519.49|525.73|519.73|525.46|519.46|0
1627651990000|2021-07-30 13:33:10|523.34|517.34|523.71|517.71|523.71|517.71|523.27|517.27|0
1627652000000|2021-07-30 13:33:20|523.66|517.66|523.61|517.61|523.67|517.67|523.44|517.44|0
1627652010000|2021-07-30 13:33:30|523.67|517.67|524.14|518.14|524.26|518.26|523.67|517.67|0
1627652020000|2021-07-30 13:33:40|524.16|518.16|523.91|517.91|524.16|518.16|523.91|517.91|0
1627652030000|2021-07-30 13:33:50|523.87|517.87|523.5|517.5|523.87|517.87|523.48|517.48|0
1627652040000|2021-07-30 13:34:00|523.49|517.49|523.35|517.35|523.54|517.54|523.31|517.31|0
1627652050000|2021-07-30 13:34:10|523.33|517.33|523.52|517.52|523.56|517.56|522.86|516.86|0
1627652060000|2021-07-30 13:34:20|523.66|517.66|523.41|517.41|523.66|517.66|523.38|517.38|0
1627652070000|2021-07-30 13:34:30|523.39|517.39|524.11|518.11|524.14|518.14|523.36|517.36|0
1627652080000|2021-07-30 13:34:40|523.55|517.55|524.13|518.13|524.15|518.15|523.55|517.55|0
1627652090000|2021-07-30 13:34:50|524.12|518.12|524.28|518.28|524.35|518.35|524.12|518.12|0
1627652100000|2021-07-30 13:35:00|524.29|518.29|524.37|518.37|524.46|518.46|524.29|518.29|0
1627652110000|2021-07-30 13:35:10|524.15|518.15|523.35|517.35|524.16|518.16|523.35|517.35|0
1627652120000|2021-07-30 13:35:20|523.36|517.36|523.72|517.72|523.72|517.72|523.36|517.36|0
1627652130000|2021-07-30 13:35:30|523.73|517.73|523.44|517.44|523.83|517.83|523.44|517.44|0
1627652140000|2021-07-30 13:35:40|523.45|517.45|524.15|518.15|524.15|518.15|523.45|517.45|0
1627652150000|2021-07-30 13:35:50|524.25|518.25|524.4|518.4|524.5|518.5|524.25|518.25|0
1627652160000|2021-07-30 13:36:00|524.42|518.42|524.17|518.17|524.42|518.42|524.17|518.17|0
1627652170000|2021-07-30 13:36:10|524.02|518.02|524.46|518.46|524.87|518.87|524.02|518.02|0
1627652180000|2021-07-30 13:36:20|524.49|518.49|524.58|518.58|524.58|518.58|524.49|518.49|0
1627652190000|2021-07-30 13:36:30|524.47|518.47|524.32|518.32|524.53|518.53|524.3|518.3|0
1627652200000|2021-07-30 13:36:40|524.33|518.33|524.67|518.67|524.78|518.78|524.33|518.33|0
1627652210000|2021-07-30 13:36:50|524.68|518.68|524.41|518.41|524.7|518.7|524.41|518.41|0
1627652220000|2021-07-30 13:37:00|524.4|518.4|524.72|518.72|524.77|518.77|524.4|518.4|0
1627652230000|2021-07-30 13:37:10|524.47|518.47|524.45|518.45|524.47|518.47|524.28|518.28|0
1627652240000|2021-07-30 13:37:20|524.36|518.36|523.9|517.9|524.36|518.36|523.9|517.9|0
1627652250000|2021-07-30 13:37:30|523.89|517.89|524.02|518.02|524.02|518.02|523.88|517.88|0
1627652260000|2021-07-30 13:37:40|524.3|518.3|523.93|517.93|524.3|518.3|523.93|517.93|0
1627652270000|2021-07-30 13:37:50|523.95|517.95|523.98|517.98|524.03|518.03|523.86|517.86|0
1627652280000|2021-07-30 13:38:00|524.12|518.12|524.45|518.45|524.45|518.45|524.12|518.12|0
1627652290000|2021-07-30 13:38:10|524.14|518.14|524.16|518.16|524.16|518.16|524.12|518.12|0
1627652300000|2021-07-30 13:38:20|524.2|518.2|524.24|518.24|524.24|518.24|524.2|518.2|0
1627652310000|2021-07-30 13:38:30|524.15|518.15|523.76|517.76|524.16|518.16|523.74|517.74|0
1627652320000|2021-07-30 13:38:40|523.85|517.85|523.75|517.75|524.01|518.01|523.75|517.75|0
1627652330000|2021-07-30 13:38:50|523.62|517.62|523.57|517.57|523.62|517.62|523.57|517.57|0
1627652340000|2021-07-30 13:39:00|523.61|517.61|523.67|517.67|523.72|517.72|523.61|517.61|0
1627652350000|2021-07-30 13:39:10|523.54|517.54|523.59|517.59|523.59|517.59|523.51|517.51|0
1627652360000|2021-07-30 13:39:20|523.6|517.6|524.31|518.31|524.31|518.31|523.6|517.6|0
1627652370000|2021-07-30 13:39:30|524.51|518.51|524.7|518.7|524.7|518.7|524.51|518.51|0
1627652380000|2021-07-30 13:39:40|524.69|518.69|525.09|519.09|525.09|519.09|524.69|518.69|0
1627652390000|2021-07-30 13:39:50|525.08|519.08|524.91|518.91|525.08|519.08|524.91|518.91|0
1627652400000|2021-07-30 13:40:00|524.87|518.87|525.58|519.58|525.58|519.58|524.84|518.84|0
1627652410000|2021-07-30 13:40:10|525.42|519.42|525.64|519.64|525.66|519.66|525.42|519.42|0
1627652420000|2021-07-30 13:40:20|525.59|519.59|525.77|519.77|525.81|519.81|525.59|519.59|0
1627652430000|2021-07-30 13:40:30|525.76|519.76|525.57|519.57|525.76|519.76|525.55|519.55|0
1627652440000|2021-07-30 13:40:40|525.66|519.66|525.72|519.72|525.72|519.72|525.57|519.57|0
1627652450000|2021-07-30 13:40:50|525.81|519.81|525.89|519.89|525.96|519.96|525.72|519.72|0
1627652460000|2021-07-30 13:41:00|525.62|519.62|525.62|519.62|525.64|519.64|525.56|519.56|0
1627652470000|2021-07-30 13:41:10|525.64|519.64|525.68|519.68|525.71|519.71|525.43|519.43|0
1627652480000|2021-07-30 13:41:20|525.79|519.79|525.93|519.93|525.93|519.93|525.79|519.79|0
1627652490000|2021-07-30 13:41:30|525.76|519.76|525.57|519.57|525.81|519.81|525.56|519.56|0
1627652500000|2021-07-30 13:41:40|525.55|519.55|525.48|519.48|525.55|519.55|525.48|519.48|0
1627652510000|2021-07-30 13:41:50|525.34|519.34|525.13|519.13|525.34|519.34|525.1|519.1|0
1627652520000|2021-07-30 13:42:00|524.98|518.98|524.89|518.89|524.98|518.98|524.64|518.64|0
1627652530000|2021-07-30 13:42:10|524.84|518.84|524.87|518.87|524.87|518.87|524.73|518.73|0
1627652540000|2021-07-30 13:42:20|524.92|518.92|524.96|518.96|524.99|518.99|524.92|518.92|0
1627652550000|2021-07-30 13:42:30|525.02|519.02|525.19|519.19|525.19|519.19|525.02|519.02|0
1627652560000|2021-07-30 13:42:40|525.14|519.14|525.14|519.14|525.22|519.22|525.14|519.14|0
1627652570000|2021-07-30 13:42:50|525.09|519.09|525.04|519.04|525.15|519.15|525.04|519.04|0
1627652580000|2021-07-30 13:43:00|524.98|518.98|524.99|518.99|525|519|524.98|518.98|0
1627652590000|2021-07-30 13:43:10|525|519|525|519|525|519|524.99|518.99|0
1627652600000|2021-07-30 13:43:20|524.99|518.99|524.99|518.99|524.99|518.99|524.99|518.99|0
1627652610000|2021-07-30 13:43:30|524.84|518.84|524.74|518.74|524.85|518.85|524.74|518.74|0
1627652620000|2021-07-30 13:43:40|524.79|518.79|524.59|518.59|524.79|518.79|524.59|518.59|0
1627652630000|2021-07-30 13:43:50|524.71|518.71|524.21|518.21|524.71|518.71|524.21|518.21|0
1627652640000|2021-07-30 13:44:00|524.28|518.28|524.01|518.01|524.34|518.34|523.99|517.99|0
1627652650000|2021-07-30 13:44:10|523.97|517.97|523.9|517.9|523.97|517.97|523.82|517.82|0
1627652660000|2021-07-30 13:44:20|523.89|517.89|523.92|517.92|523.93|517.93|523.8|517.8|0
1627652670000|2021-07-30 13:44:30|524.05|518.05|524.09|518.09|524.09|518.09|524.04|518.04|0
1627652680000|2021-07-30 13:44:40|524.11|518.11|523.95|517.95|524.13|518.13|523.95|517.95|0
1627652690000|2021-07-30 13:44:50|523.93|517.93|523.98|517.98|523.98|517.98|523.93|517.93|0
1627652700000|2021-07-30 13:45:00|524.02|518.02|524.1|518.1|524.1|518.1|524.02|518.02|0
1627652710000|2021-07-30 13:45:10|524.15|518.15|524.39|518.39|524.4|518.4|524.15|518.15|0
1627652720000|2021-07-30 13:45:20|524.38|518.38|524.38|518.38|524.39|518.39|524.37|518.37|0
1627652730000|2021-07-30 13:45:30|524.39|518.39|524.62|518.62|524.62|518.62|524.39|518.39|0
1627652740000|2021-07-30 13:45:40|524.67|518.67|524.97|518.97|524.99|518.99|524.67|518.67|0
1627652750000|2021-07-30 13:45:50|524.94|518.94|525.12|519.12|525.12|519.12|524.94|518.94|0
1627652760000|2021-07-30 13:46:00|525.19|519.19|525.14|519.14|525.19|519.19|525.14|519.14|0
1627652770000|2021-07-30 13:46:10|525.13|519.13|525.22|519.22|525.22|519.22|525.13|519.13|0
1627652780000|2021-07-30 13:46:20|525.32|519.32|525.4|519.4|525.4|519.4|525.32|519.32|0
1627652790000|2021-07-30 13:46:30|525.39|519.39|525.48|519.48|525.48|519.48|525.38|519.38|0
1627652800000|2021-07-30 13:46:40|525.53|519.53|525.62|519.62|525.65|519.65|525.53|519.53|0
1627652810000|2021-07-30 13:46:50|525.53|519.53|525.47|519.47|525.53|519.53|525.46|519.46|0
1627652820000|2021-07-30 13:47:00|525.4|519.4|525.31|519.31|525.41|519.41|525.29|519.29|0
1627652830000|2021-07-30 13:47:10|525.16|519.16|526.29|520.29|526.29|520.29|525.16|519.16|0
1627652840000|2021-07-30 13:47:20|526.19|520.19|525.99|519.99|526.19|520.19|525.97|519.97|0
1627652850000|2021-07-30 13:47:30|526.01|520.01|525.91|519.91|526.01|520.01|525.9|519.9|0
1627652860000|2021-07-30 13:47:40|525.85|519.85|525.48|519.48|525.85|519.85|525.48|519.48|0
1627652870000|2021-07-30 13:47:50|525.51|519.51|525.77|519.77|525.77|519.77|525.51|519.51|0
1627652880000|2021-07-30 13:48:00|525.79|519.79|526.02|520.02|526.02|520.02|525.79|519.79|0
1627652890000|2021-07-30 13:48:10|525.98|519.98|526.06|520.06|526.06|520.06|525.94|519.94|0
1627652900000|2021-07-30 13:48:20|526.13|520.13|525.94|519.94|526.23|520.23|525.94|519.94|0
1627652910000|2021-07-30 13:48:30|525.95|519.95|526.04|520.04|526.11|520.11|525.93|519.93|0
1627652920000|2021-07-30 13:48:40|526.03|520.03|526.05|520.05|526.05|520.05|526.02|520.02|0
1627652930000|2021-07-30 13:48:50|526.01|520.01|525.75|519.75|526.01|520.01|525.71|519.71|0
1627652940000|2021-07-30 13:49:00|525.81|519.81|525.88|519.88|525.88|519.88|525.81|519.81|0
1627652950000|2021-07-30 13:49:10|525.98|519.98|526|520|526.13|520.13|525.98|519.98|0
1627652960000|2021-07-30 13:49:20|525.82|519.82|525.68|519.68|525.82|519.82|525.68|519.68|0
1627652970000|2021-07-30 13:49:30|525.58|519.58|525.17|519.17|525.58|519.58|525.17|519.17|0
1627652980000|2021-07-30 13:49:40|525.14|519.14|525.11|519.11|525.14|519.14|525.11|519.11|0
1627652990000|2021-07-30 13:49:50|525.2|519.2|525.14|519.14|525.21|519.21|525.14|519.14|0
1627653000000|2021-07-30 13:50:00|525.15|519.15|525.25|519.25|525.26|519.26|525.15|519.15|0
1627653010000|2021-07-30 13:50:10|525.17|519.17|525.08|519.08|525.19|519.19|525.07|519.07|0
1627653020000|2021-07-30 13:50:20|525.14|519.14|524.9|518.9|525.15|519.15|524.88|518.88|0
1627653030000|2021-07-30 13:50:30|525|519|524.89|518.89|525.02|519.02|524.89|518.89|0
1627653040000|2021-07-30 13:50:40|524.85|518.85|524.81|518.81|524.86|518.86|524.77|518.77|0
1627653050000|2021-07-30 13:50:50|524.8|518.8|524.79|518.79|524.8|518.8|524.79|518.79|0
1627653060000|2021-07-30 13:51:00|524.77|518.77|524.71|518.71|524.77|518.77|524.71|518.71|0
1627653070000|2021-07-30 13:51:10|524.7|518.7|524.89|518.89|524.89|518.89|524.68|518.68|0
1627653080000|2021-07-30 13:51:20|525.03|519.03|525.23|519.23|525.23|519.23|524.97|518.97|0
1627653090000|2021-07-30 13:51:30|525.34|519.34|525.29|519.29|525.35|519.35|525.28|519.28|0
1627653100000|2021-07-30 13:51:40|525.28|519.28|524.86|518.86|525.28|519.28|524.82|518.82|0
1627653110000|2021-07-30 13:51:50|524.87|518.87|524.96|518.96|524.96|518.96|524.82|518.82|0
1627653120000|2021-07-30 13:52:00|524.95|518.95|524.92|518.92|524.95|518.95|524.8|518.8|0
1627653130000|2021-07-30 13:52:10|525.07|519.07|525.14|519.14|525.25|519.25|525.06|519.06|0
1627653140000|2021-07-30 13:52:20|525.15|519.15|524.99|518.99|525.15|519.15|524.99|518.99|0
1627653150000|2021-07-30 13:52:30|525|519|524.95|518.95|525|519|524.95|518.95|0
1627653160000|2021-07-30 13:52:40|524.92|518.92|524.93|518.93|524.93|518.93|524.7|518.7|0
1627653170000|2021-07-30 13:52:50|525.06|519.06|524.98|518.98|525.06|519.06|524.97|518.97|0
1627653180000|2021-07-30 13:53:00|524.93|518.93|525.03|519.03|525.04|519.04|524.93|518.93|0
1627653190000|2021-07-30 13:53:10|525.06|519.06|524.92|518.92|525.07|519.07|524.92|518.92|0
1627653200000|2021-07-30 13:53:20|524.94|518.94|524.76|518.76|524.95|518.95|524.76|518.76|0
1627653210000|2021-07-30 13:53:30|524.68|518.68|524.43|518.43|524.68|518.68|524.39|518.39|0
1627653220000|2021-07-30 13:53:40|524.44|518.44|524.43|518.43|524.44|518.44|524.42|518.42|0
1627653230000|2021-07-30 13:53:50|524.42|518.42|524.13|518.13|524.43|518.43|524.13|518.13|0
1627653240000|2021-07-30 13:54:00|524.14|518.14|524.21|518.21|524.21|518.21|524.13|518.13|0
1627653250000|2021-07-30 13:54:10|524.22|518.22|524.33|518.33|524.33|518.33|524.22|518.22|0
1627653260000|2021-07-30 13:54:20|524.45|518.45|524.64|518.64|524.64|518.64|524.45|518.45|0
1627653270000|2021-07-30 13:54:30|524.74|518.74|524.88|518.88|524.94|518.94|524.74|518.74|0
1627653280000|2021-07-30 13:54:40|524.91|518.91|524.82|518.82|524.91|518.91|524.82|518.82|0
1627653290000|2021-07-30 13:54:50|524.89|518.89|524.94|518.94|524.96|518.96|524.89|518.89|0
1627653300000|2021-07-30 13:55:00|525.02|519.02|525.1|519.1|525.1|519.1|525.02|519.02|0
1627653310000|2021-07-30 13:55:10|525.15|519.15|525.41|519.41|525.42|519.42|525.11|519.11|0
1627653320000|2021-07-30 13:55:20|525.35|519.35|525.33|519.33|525.35|519.35|525.32|519.32|0
1627653330000|2021-07-30 13:55:30|525.37|519.37|525.42|519.42|525.48|519.48|525.37|519.37|0
1627653340000|2021-07-30 13:55:40|525.51|519.51|525.85|519.85|525.85|519.85|525.51|519.51|0
1627653350000|2021-07-30 13:55:50|525.87|519.87|526|520|526.06|520.06|525.87|519.87|0
1627653360000|2021-07-30 13:56:00|526.03|520.03|526.27|520.27|526.28|520.28|526.03|520.03|0
1627653370000|2021-07-30 13:56:10|526.38|520.38|526.48|520.48|526.48|520.48|526.29|520.29|0
1627653380000|2021-07-30 13:56:20|526.35|520.35|526.49|520.49|526.49|520.49|526.29|520.29|0
1627653390000|2021-07-30 13:56:30|526.54|520.54|526.61|520.61|526.63|520.63|526.54|520.54|0
1627653400000|2021-07-30 13:56:40|526.6|520.6|526.66|520.66|526.66|520.66|526.6|520.6|0
1627653410000|2021-07-30 13:56:50|526.69|520.69|526.72|520.72|526.76|520.76|526.69|520.69|0
1627653420000|2021-07-30 13:57:00|526.63|520.63|526.45|520.45|526.65|520.65|526.44|520.44|0
1627653430000|2021-07-30 13:57:10|526.44|520.44|526.39|520.39|526.45|520.45|526.36|520.36|0
1627653440000|2021-07-30 13:57:20|526.4|520.4|526.2|520.2|526.4|520.4|526.19|520.19|0
1627653450000|2021-07-30 13:57:30|526.18|520.18|526.21|520.21|526.23|520.23|526.18|520.18|0
1627653460000|2021-07-30 13:57:40|526.2|520.2|525.87|519.87|526.21|520.21|525.87|519.87|0
1627653470000|2021-07-30 13:57:50|525.91|519.91|525.64|519.64|525.92|519.92|525.64|519.64|0
1627653480000|2021-07-30 13:58:00|525.62|519.62|525.68|519.68|525.68|519.68|525.55|519.55|0
1627653490000|2021-07-30 13:58:10|525.77|519.77|525.75|519.75|525.77|519.77|525.75|519.75|0
1627653500000|2021-07-30 13:58:20|525.74|519.74|525.76|519.76|525.76|519.76|525.72|519.72|0
1627653510000|2021-07-30 13:58:30|525.75|519.75|525.97|519.97|525.97|519.97|525.74|519.74|0
1627653520000|2021-07-30 13:58:40|525.99|519.99|525.91|519.91|526.07|520.07|525.91|519.91|0
1627653530000|2021-07-30 13:58:50|525.92|519.92|525.94|519.94|525.94|519.94|525.92|519.92|0
1627653540000|2021-07-30 13:59:00|525.91|519.91|525.79|519.79|525.91|519.91|525.79|519.79|0
1627653550000|2021-07-30 13:59:10|525.8|519.8|525.4|519.4|525.8|519.8|525.4|519.4|0
1627653560000|2021-07-30 13:59:20|525.36|519.36|525.62|519.62|525.62|519.62|525.36|519.36|0
1627653570000|2021-07-30 13:59:30|525.61|519.61|525.82|519.82|525.85|519.85|525.61|519.61|0
1627653580000|2021-07-30 13:59:40|525.83|519.83|525.6|519.6|525.83|519.83|525.6|519.6|0
1627653590000|2021-07-30 13:59:50|525.65|519.65|525.58|519.58|525.74|519.74|525.58|519.58|0
1627653600000|2021-07-30 14:00:00|525.57|519.57|525.57|519.57|525.57|519.57|525.48|519.48|0
1627653610000|2021-07-30 14:00:10|525.7|519.7|525.83|519.83|525.83|519.83|525.7|519.7|0
1627653620000|2021-07-30 14:00:20|525.86|519.86|525.73|519.73|525.86|519.86|525.73|519.73|0
1627653630000|2021-07-30 14:00:30|525.7|519.7|525.53|519.53|525.71|519.71|525.49|519.49|0
1627653640000|2021-07-30 14:00:40|525.55|519.55|525.49|519.49|525.55|519.55|525.49|519.49|0
1627653650000|2021-07-30 14:00:50|525.32|519.32|525.34|519.34|525.39|519.39|525.32|519.32|0
1627653660000|2021-07-30 14:01:00|525.32|519.32|525.32|519.32|525.32|519.32|525.32|519.32|0
1627653670000|2021-07-30 14:01:10|525.23|519.23|525.41|519.41|525.41|519.41|525.23|519.23|0
1627653680000|2021-07-30 14:01:20|525.32|519.32|525.26|519.26|525.32|519.32|525.25|519.25|0
1627653690000|2021-07-30 14:01:30|525.27|519.27|525.02|519.02|525.27|519.27|524.99|518.99|0
1627653700000|2021-07-30 14:01:40|524.97|518.97|524.95|518.95|525|519|524.95|518.95|0
1627653710000|2021-07-30 14:01:50|524.97|518.97|524.96|518.96|525.01|519.01|524.96|518.96|0
1627653720000|2021-07-30 14:02:00|525|519|525.04|519.04|525.06|519.06|524.97|518.97|0
1627653730000|2021-07-30 14:02:10|525.1|519.1|525.15|519.15|525.15|519.15|525.1|519.1|0
1627653740000|2021-07-30 14:02:20|525.22|519.22|525.29|519.29|525.29|519.29|525.2|519.2|0
1627653750000|2021-07-30 14:02:30|525.59|519.59|525.75|519.75|525.75|519.75|525.58|519.58|0
1627653760000|2021-07-30 14:02:40|525.61|519.61|525.58|519.58|525.64|519.64|525.58|519.58|0
1627653770000|2021-07-30 14:02:50|525.57|519.57|525.73|519.73|525.73|519.73|525.57|519.57|0
1627653780000|2021-07-30 14:03:00|525.68|519.68|525.12|519.12|525.68|519.68|525.1|519.1|0
1627653790000|2021-07-30 14:03:10|525.03|519.03|525.01|519.01|525.03|519.03|525.01|519.01|0
1627653800000|2021-07-30 14:03:20|525.02|519.02|524.79|518.79|525.02|519.02|524.79|518.79|0
1627653810000|2021-07-30 14:03:30|524.83|518.83|524.92|518.92|524.92|518.92|524.83|518.83|0
1627653820000|2021-07-30 14:03:40|524.93|518.93|524.79|518.79|524.94|518.94|524.79|518.79|0
1627653830000|2021-07-30 14:03:50|524.86|518.86|524.56|518.56|524.86|518.86|524.56|518.56|0
1627653840000|2021-07-30 14:04:00|524.57|518.57|524.52|518.52|524.57|518.57|524.49|518.49|0
1627653850000|2021-07-30 14:04:10|524.53|518.53|524.45|518.45|524.53|518.53|524.45|518.45|0
1627653860000|2021-07-30 14:04:20|524.44|518.44|524.51|518.51|524.51|518.51|524.44|518.44|0
1627653870000|2021-07-30 14:04:30|524.68|518.68|524.82|518.82|524.82|518.82|524.68|518.68|0
1627653880000|2021-07-30 14:04:40|524.84|518.84|524.98|518.98|524.98|518.98|524.84|518.84|0
1627653890000|2021-07-30 14:04:50|524.82|518.82|524.78|518.78|524.99|518.99|524.75|518.75|0
1627653900000|2021-07-30 14:05:00|524.77|518.77|525.03|519.03|525.03|519.03|524.74|518.74|0
1627653910000|2021-07-30 14:05:10|525.06|519.06|524.75|518.75|525.07|519.07|524.74|518.74|0
1627653920000|2021-07-30 14:05:20|524.7|518.7|524.76|518.76|524.77|518.77|524.7|518.7|0
1627653930000|2021-07-30 14:05:30|524.75|518.75|524.23|518.23|524.75|518.75|524.23|518.23|0
1627653940000|2021-07-30 14:05:40|524.29|518.29|524.32|518.32|524.32|518.32|524.2|518.2|0
1627653950000|2021-07-30 14:05:50|524.34|518.34|524.37|518.37|524.37|518.37|524.34|518.34|0
1627653960000|2021-07-30 14:06:00|524.32|518.32|524.25|518.25|524.32|518.32|524.25|518.25|0
1627653970000|2021-07-30 14:06:10|524.19|518.19|524.32|518.32|524.32|518.32|524.19|518.19|0
1627653980000|2021-07-30 14:06:20|524.36|518.36|524.33|518.33|524.36|518.36|524.29|518.29|0
1627653990000|2021-07-30 14:06:30|524.31|518.31|524.5|518.5|524.57|518.57|524.3|518.3|0
1627654000000|2021-07-30 14:06:40|524.46|518.46|524.39|518.39|524.46|518.46|524.37|518.37|0
1627654010000|2021-07-30 14:06:50|524.44|518.44|524.5|518.5|524.5|518.5|524.44|518.44|0
1627654020000|2021-07-30 14:07:00|524.56|518.56|524.62|518.62|524.67|518.67|524.56|518.56|0
1627654030000|2021-07-30 14:07:10|524.61|518.61|524.43|518.43|524.62|518.62|524.43|518.43|0
1627654040000|2021-07-30 14:07:20|524.34|518.34|524.32|518.32|524.41|518.41|524.32|518.32|0
1627654050000|2021-07-30 14:07:30|524.31|518.31|524.38|518.38|524.38|518.38|524.31|518.31|0
1627654060000|2021-07-30 14:07:40|524.44|518.44|524.49|518.49|524.5|518.5|524.44|518.44|0
1627654070000|2021-07-30 14:07:50|524.4|518.4|524.43|518.43|524.44|518.44|524.36|518.36|0
1627654080000|2021-07-30 14:08:00|524.44|518.44|524.5|518.5|524.5|518.5|524.44|518.44|0
1627654090000|2021-07-30 14:08:10|524.48|518.48|524.48|518.48|524.55|518.55|524.48|518.48|0
1627654100000|2021-07-30 14:08:20|524.33|518.33|524.43|518.43|524.43|518.43|524.33|518.33|0
1627654110000|2021-07-30 14:08:30|524.44|518.44|524.41|518.41|524.46|518.46|524.41|518.41|0
1627654120000|2021-07-30 14:08:40|524.38|518.38|524.32|518.32|524.38|518.38|524.32|518.32|0
1627654130000|2021-07-30 14:08:50|524.33|518.33|524.33|518.33|524.34|518.34|524.33|518.33|0
1627654140000|2021-07-30 14:09:00|524.34|518.34|524.4|518.4|524.4|518.4|524.28|518.28|0
1627654150000|2021-07-30 14:09:10|524.38|518.38|524.57|518.57|524.57|518.57|524.38|518.38|0
1627654160000|2021-07-30 14:09:20|524.47|518.47|524.39|518.39|524.47|518.47|524.39|518.39|0
1627654170000|2021-07-30 14:09:30|524.38|518.38|524.4|518.4|524.4|518.4|524.27|518.27|0
1627654180000|2021-07-30 14:09:40|524.35|518.35|524.17|518.17|524.35|518.35|524.17|518.17|0
1627654190000|2021-07-30 14:09:50|524.23|518.23|524.27|518.27|524.27|518.27|524.23|518.23|0
1627654200000|2021-07-30 14:10:00|524.25|518.25|524.35|518.35|524.35|518.35|524.23|518.23|0
1627654210000|2021-07-30 14:10:10|524.34|518.34|524.25|518.25|524.35|518.35|524.25|518.25|0
1627654220000|2021-07-30 14:10:20|524.22|518.22|524.08|518.08|524.22|518.22|524.08|518.08|0
1627654230000|2021-07-30 14:10:30|524.04|518.04|523.82|517.82|524.05|518.05|523.82|517.82|0
1627654240000|2021-07-30 14:10:40|523.83|517.83|523.85|517.85|523.85|517.85|523.69|517.69|0
1627654250000|2021-07-30 14:10:50|523.81|517.81|523.89|517.89|523.89|517.89|523.81|517.81|0
1627654260000|2021-07-30 14:11:00|523.9|517.9|523.98|517.98|524|518|523.83|517.83|0
1627654270000|2021-07-30 14:11:10|523.99|517.99|523.97|517.97|524|518|523.96|517.96|0
1627654280000|2021-07-30 14:11:20|523.96|517.96|524|518|524.06|518.06|523.96|517.96|0
1627654290000|2021-07-30 14:11:30|524.04|518.04|524.06|518.06|524.09|518.09|524.03|518.03|0
1627654300000|2021-07-30 14:11:40|524.05|518.05|524.03|518.03|524.05|518.05|524|518|0
1627654310000|2021-07-30 14:11:50|524.02|518.02|523.94|517.94|524.03|518.03|523.88|517.88|0
1627654320000|2021-07-30 14:12:00|523.95|517.95|523.87|517.87|523.98|517.98|523.87|517.87|0
1627654330000|2021-07-30 14:12:10|523.88|517.88|524.06|518.06|524.07|518.07|523.87|517.87|0
1627654340000|2021-07-30 14:12:20|524.12|518.12|523.96|517.96|524.12|518.12|523.96|517.96|0
1627654350000|2021-07-30 14:12:30|523.76|517.76|523.78|517.78|523.78|517.78|523.75|517.75|0
1627654360000|2021-07-30 14:12:40|523.69|517.69|523.5|517.5|523.69|517.69|523.42|517.42|0
1627654370000|2021-07-30 14:12:50|523.52|517.52|523.65|517.65|523.65|517.65|523.52|517.52|0
1627654380000|2021-07-30 14:13:00|523.68|517.68|523.65|517.65|523.83|517.83|523.65|517.65|0
1627654390000|2021-07-30 14:13:10|523.68|517.68|523.72|517.72|523.72|517.72|523.68|517.68|0
1627654400000|2021-07-30 14:13:20|523.71|517.71|523.71|517.71|523.72|517.72|523.68|517.68|0
1627654420000|2021-07-30 14:13:40|523.54|517.54|523.54|517.54|523.54|517.54|523.52|517.52|0
1627654430000|2021-07-30 14:13:50|523.5|517.5|523.47|517.47|523.5|517.5|523.46|517.46|0
1627654440000|2021-07-30 14:14:00|523.48|517.48|523.32|517.32|523.48|517.48|523.32|517.32|0
1627654450000|2021-07-30 14:14:10|522.99|516.99|523.01|517.01|523.01|517.01|522.92|516.92|0
1627654460000|2021-07-30 14:14:20|523.02|517.02|523.17|517.17|523.19|517.19|523.02|517.02|0
1627654470000|2021-07-30 14:14:30|523.12|517.12|523.29|517.29|523.29|517.29|523.12|517.12|0
1627654480000|2021-07-30 14:14:40|523.28|517.28|523.3|517.3|523.3|517.3|523.28|517.28|0
1627654490000|2021-07-30 14:14:50|523.28|517.28|523.37|517.37|523.37|517.37|523.28|517.28|0
1627654500000|2021-07-30 14:15:00|523.36|517.36|523.34|517.34|523.39|517.39|523.34|517.34|0
1627654510000|2021-07-30 14:15:10|523.36|517.36|523.35|517.35|523.39|517.39|523.29|517.29|0
1627654520000|2021-07-30 14:15:20|523.5|517.5|523.6|517.6|523.6|517.6|523.49|517.49|0
1627654530000|2021-07-30 14:15:30|523.59|517.59|523.58|517.58|523.59|517.59|523.57|517.57|0
1627654540000|2021-07-30 14:15:40|523.57|517.57|523.54|517.54|523.58|517.58|523.54|517.54|0
1627654550000|2021-07-30 14:15:50|523.53|517.53|523.5|517.5|523.54|517.54|523.5|517.5|0
1627654560000|2021-07-30 14:16:00|523.51|517.51|523.43|517.43|523.58|517.58|523.43|517.43|0
1627654570000|2021-07-30 14:16:10|523.32|517.32|523.08|517.08|523.32|517.32|523.04|517.04|0
1627654580000|2021-07-30 14:16:20|523.13|517.13|523|517|523.13|517.13|523|517|0
1627654590000|2021-07-30 14:16:30|523.02|517.02|523|517|523.1|517.1|523|517|0
1627654600000|2021-07-30 14:16:40|522.9|516.9|522.89|516.89|522.98|516.98|522.89|516.89|0
1627654610000|2021-07-30 14:16:50|522.88|516.88|522.8|516.8|522.88|516.88|522.8|516.8|0
1627654620000|2021-07-30 14:17:00|522.78|516.78|522.88|516.88|522.88|516.88|522.78|516.78|0
1627654630000|2021-07-30 14:17:10|522.85|516.85|522.73|516.73|522.85|516.85|522.73|516.73|0
1627654640000|2021-07-30 14:17:20|522.74|516.74|522.57|516.57|522.74|516.74|522.57|516.57|0
1627654650000|2021-07-30 14:17:30|522.58|516.58|522.64|516.64|522.64|516.64|522.57|516.57|0
1627654660000|2021-07-30 14:17:40|522.66|516.66|522.61|516.61|522.66|516.66|522.61|516.61|0
1627654670000|2021-07-30 14:17:50|522.62|516.62|522.52|516.52|522.62|516.62|522.41|516.41|0
1627654680000|2021-07-30 14:18:00|522.6|516.6|522.62|516.62|522.63|516.63|522.58|516.58|0
1627654690000|2021-07-30 14:18:10|522.59|516.59|522.48|516.48|522.59|516.59|522.47|516.47|0
1627654700000|2021-07-30 14:18:20|522.47|516.47|522.46|516.46|522.47|516.47|522.46|516.46|0
1627654710000|2021-07-30 14:18:30|522.4|516.4|522.31|516.31|522.43|516.43|522.31|516.31|0
1627654720000|2021-07-30 14:18:40|522.37|516.37|522.24|516.24|522.37|516.37|522.24|516.24|0
1627654730000|2021-07-30 14:18:50|522.16|516.16|522.09|516.09|522.22|516.22|522.09|516.09|0
1627654740000|2021-07-30 14:19:00|522.05|516.05|521.66|515.66|522.05|516.05|521.66|515.66|0
1627654750000|2021-07-30 14:19:10|521.67|515.67|521.37|515.37|521.67|515.67|521.36|515.36|0
1627654760000|2021-07-30 14:19:20|521.38|515.38|521.42|515.42|521.43|515.43|521.38|515.38|0
1627654770000|2021-07-30 14:19:30|521.4|515.4|521.36|515.36|521.41|515.41|521.36|515.36|0
1627654780000|2021-07-30 14:19:40|521.42|515.42|521.39|515.39|521.42|515.42|521.34|515.34|0
1627654790000|2021-07-30 14:19:50|521.42|515.42|521.38|515.38|521.42|515.42|521.38|515.38|0
1627654800000|2021-07-30 14:20:00|521.37|515.37|521.51|515.51|521.51|515.51|521.37|515.37|0
1627654810000|2021-07-30 14:20:10|521.48|515.48|521.62|515.62|521.67|515.67|521.48|515.48|0
1627654820000|2021-07-30 14:20:20|521.58|515.58|521.6|515.6|521.62|515.62|521.53|515.53|0
1627654830000|2021-07-30 14:20:30|521.67|515.67|521.64|515.64|521.67|515.67|521.63|515.63|0
1627654840000|2021-07-30 14:20:40|521.6|515.6|521.56|515.56|521.62|515.62|521.56|515.56|0
1627654850000|2021-07-30 14:20:50|521.5|515.5|521.35|515.35|521.5|515.5|521.35|515.35|0
1627654860000|2021-07-30 14:21:00|521.36|515.36|521.43|515.43|521.72|515.72|521.36|515.36|0
1627654870000|2021-07-30 14:21:10|521.44|515.44|521.5|515.5|521.5|515.5|521.44|515.44|0
1627654880000|2021-07-30 14:21:20|521.47|515.47|521.52|515.52|521.56|515.56|521.47|515.47|0
1627654890000|2021-07-30 14:21:30|521.68|515.68|521.61|515.61|521.68|515.68|521.61|515.61|0
1627654900000|2021-07-30 14:21:40|521.86|515.86|521.8|515.8|521.87|515.87|521.8|515.8|0
1627654910000|2021-07-30 14:21:50|521.82|515.82|521.82|515.82|521.82|515.82|521.8|515.8|0
1627654920000|2021-07-30 14:22:00|521.78|515.78|521.65|515.65|521.81|515.81|521.57|515.57|0
1627654930000|2021-07-30 14:22:10|521.66|515.66|521.78|515.78|521.78|515.78|521.65|515.65|0
1627654940000|2021-07-30 14:22:20|521.79|515.79|521.58|515.58|521.84|515.84|521.58|515.58|0
1627654950000|2021-07-30 14:22:30|521.62|515.62|521.77|515.77|521.77|515.77|521.59|515.59|0
1627654960000|2021-07-30 14:22:40|521.94|515.94|521.6|515.6|521.94|515.94|521.6|515.6|0
1627654970000|2021-07-30 14:22:50|521.61|515.61|521.92|515.92|521.97|515.97|521.61|515.61|0
1627654980000|2021-07-30 14:23:00|521.88|515.88|522.05|516.05|522.05|516.05|521.81|515.81|0
1627654990000|2021-07-30 14:23:10|522.07|516.07|521.81|515.81|522.07|516.07|521.81|515.81|0
1627655000000|2021-07-30 14:23:20|521.72|515.72|521.65|515.65|521.72|515.72|521.65|515.65|0
1627655010000|2021-07-30 14:23:30|521.64|515.64|521.47|515.47|521.64|515.64|521.33|515.33|0
1627655020000|2021-07-30 14:23:40|521.49|515.49|521.55|515.55|521.55|515.55|521.48|515.48|0
1627655030000|2021-07-30 14:23:50|521.56|515.56|521.59|515.59|521.59|515.59|521.56|515.56|0
1627655040000|2021-07-30 14:24:00|521.57|515.57|521.48|515.48|521.57|515.57|521.43|515.43|0
1627655050000|2021-07-30 14:24:10|521.5|515.5|521.34|515.34|521.5|515.5|521.34|515.34|0
1627655060000|2021-07-30 14:24:20|521.36|515.36|521.18|515.18|521.36|515.36|521.18|515.18|0
1627655070000|2021-07-30 14:24:30|521.17|515.17|521.09|515.09|521.17|515.17|521.09|515.09|0
1627655080000|2021-07-30 14:24:40|521.08|515.08|520.96|514.96|521.08|515.08|520.96|514.96|0
1627655090000|2021-07-30 14:24:50|521.05|515.05|520.99|514.99|521.05|515.05|520.99|514.99|0
1627655100000|2021-07-30 14:25:00|521|515|521.15|515.15|521.18|515.18|520.98|514.98|0
1627655110000|2021-07-30 14:25:10|521.14|515.14|521|515|521.15|515.15|521|515|0
1627655120000|2021-07-30 14:25:20|521.01|515.01|520.98|514.98|521.01|515.01|520.98|514.98|0
1627655130000|2021-07-30 14:25:30|521|515|520.96|514.96|521|515|520.96|514.96|0
1627655140000|2021-07-30 14:25:40|520.95|514.95|520.88|514.88|520.95|514.95|520.85|514.85|0
1627655150000|2021-07-30 14:25:50|520.96|514.96|521.18|515.18|521.18|515.18|520.96|514.96|0
1627655160000|2021-07-30 14:26:00|521.19|515.19|521.31|515.31|521.31|515.31|521.18|515.18|0
1627655170000|2021-07-30 14:26:10|521.3|515.3|521.29|515.29|521.3|515.3|521.24|515.24|0
1627655180000|2021-07-30 14:26:20|521.28|515.28|521.58|515.58|521.59|515.59|521.28|515.28|0
1627655190000|2021-07-30 14:26:30|521.61|515.61|522|516|522|516|521.61|515.61|0
1627655200000|2021-07-30 14:26:40|522.02|516.02|522.02|516.02|522.03|516.03|522.02|516.02|0
1627655210000|2021-07-30 14:26:50|522.03|516.03|522.27|516.27|522.27|516.27|522.03|516.03|0
1627655220000|2021-07-30 14:27:00|522.32|516.32|522.26|516.26|522.32|516.32|522.25|516.25|0
1627655230000|2021-07-30 14:27:10|522.11|516.11|522.24|516.24|522.24|516.24|522.11|516.11|0
1627655240000|2021-07-30 14:27:20|522.25|516.25|522.44|516.44|522.45|516.45|522.25|516.25|0
1627655250000|2021-07-30 14:27:30|522.39|516.39|522.29|516.29|522.4|516.4|522.29|516.29|0
1627655260000|2021-07-30 14:27:40|522.3|516.3|521.99|515.99|522.3|516.3|521.99|515.99|0
1627655270000|2021-07-30 14:27:50|522|516|522.01|516.01|522.01|516.01|522|516|0
1627655280000|2021-07-30 14:28:00|522.1|516.1|522.02|516.02|522.11|516.11|522.02|516.02|0
1627655290000|2021-07-30 14:28:10|522.03|516.03|522.03|516.03|522.04|516.04|522.01|516.01|0
1627655300000|2021-07-30 14:28:20|522.05|516.05|522.42|516.42|522.42|516.42|522.05|516.05|0
1627655310000|2021-07-30 14:28:30|522.39|516.39|522.54|516.54|522.54|516.54|522.39|516.39|0
1627655320000|2021-07-30 14:28:40|522.56|516.56|522.61|516.61|522.65|516.65|522.56|516.56|0
1627655330000|2021-07-30 14:28:50|522.55|516.55|522.55|516.55|522.55|516.55|522.55|516.55|0
1627655340000|2021-07-30 14:29:00|522.56|516.56|522.52|516.52|522.56|516.56|522.5|516.5|0
1627655350000|2021-07-30 14:29:10|522.49|516.49|522.46|516.46|522.49|516.49|522.45|516.45|0
1627655360000|2021-07-30 14:29:20|522.47|516.47|522.43|516.43|522.47|516.47|522.43|516.43|0
1627655370000|2021-07-30 14:29:30|522.45|516.45|522.29|516.29|522.45|516.45|522.28|516.28|0
1627655380000|2021-07-30 14:29:40|522.3|516.3|522.03|516.03|522.3|516.3|522.03|516.03|0
1627655390000|2021-07-30 14:29:50|522.04|516.04|521.86|515.86|522.04|516.04|521.85|515.85|0
1627655400000|2021-07-30 14:30:00|521.83|515.83|522.07|516.07|522.07|516.07|521.83|515.83|0
1627655410000|2021-07-30 14:30:10|522.05|516.05|522.06|516.06|522.06|516.06|522.05|516.05|0
1627655420000|2021-07-30 14:30:20|522.07|516.07|522.1|516.1|522.16|516.16|522.05|516.05|0
1627655430000|2021-07-30 14:30:30|522.11|516.11|522.18|516.18|522.18|516.18|522.09|516.09|0
1627655440000|2021-07-30 14:30:40|522.39|516.39|522.41|516.41|522.44|516.44|522.39|516.39|0
1627655450000|2021-07-30 14:30:50|522.43|516.43|522.42|516.42|522.47|516.47|522.42|516.42|0
1627655460000|2021-07-30 14:31:00|522.43|516.43|522.46|516.46|522.47|516.47|522.43|516.43|0
1627655470000|2021-07-30 14:31:10|522.44|516.44|522.39|516.39|522.44|516.44|522.38|516.38|0
1627655480000|2021-07-30 14:31:20|522.32|516.32|522.32|516.32|522.33|516.33|522.31|516.31|0
1627655490000|2021-07-30 14:31:30|522.33|516.33|522.16|516.16|522.33|516.33|522.16|516.16|0
1627655500000|2021-07-30 14:31:40|522.15|516.15|522|516|522.16|516.16|522|516|0
1627655510000|2021-07-30 14:31:50|522.05|516.05|522.33|516.33|522.33|516.33|522.04|516.04|0
1627655520000|2021-07-30 14:32:00|522.29|516.29|522.24|516.24|522.41|516.41|522.24|516.24|0
1627655530000|2021-07-30 14:32:10|522.25|516.25|522.31|516.31|522.36|516.36|522.25|516.25|0
1627655540000|2021-07-30 14:32:20|522.29|516.29|522.29|516.29|522.29|516.29|522.29|516.29|0
1627655550000|2021-07-30 14:32:30|522.27|516.27|522.4|516.4|522.4|516.4|522.27|516.27|0
1627655560000|2021-07-30 14:32:40|522.39|516.39|522.42|516.42|522.42|516.42|522.39|516.39|0
1627655570000|2021-07-30 14:32:50|522.41|516.41|522.42|516.42|522.44|516.44|522.38|516.38|0
1627655580000|2021-07-30 14:33:00|522.41|516.41|522.23|516.23|522.41|516.41|522.23|516.23|0
1627655590000|2021-07-30 14:33:10|522.24|516.24|522.31|516.31|522.34|516.34|522.22|516.22|0
1627655600000|2021-07-30 14:33:20|522.27|516.27|522.31|516.31|522.32|516.32|522.27|516.27|0
1627655610000|2021-07-30 14:33:30|522.32|516.32|522.29|516.29|522.33|516.33|522.26|516.26|0
1627655620000|2021-07-30 14:33:40|522.28|516.28|522.2|516.2|522.28|516.28|522.19|516.19|0
1627655630000|2021-07-30 14:33:50|522.11|516.11|521.92|515.92|522.12|516.12|521.92|515.92|0
1627655640000|2021-07-30 14:34:00|521.95|515.95|521.86|515.86|521.97|515.97|521.84|515.84|0
1627655650000|2021-07-30 14:34:10|521.88|515.88|521.76|515.76|521.88|515.88|521.7|515.7|0
1627655660000|2021-07-30 14:34:20|521.79|515.79|521.8|515.8|521.8|515.8|521.77|515.77|0
1627655670000|2021-07-30 14:34:30|521.77|515.77|521.87|515.87|521.87|515.87|521.76|515.76|0
1627655680000|2021-07-30 14:34:40|521.89|515.89|521.93|515.93|521.93|515.93|521.89|515.89|0
1627655690000|2021-07-30 14:34:50|521.94|515.94|521.91|515.91|521.94|515.94|521.9|515.9|0
1627655700000|2021-07-30 14:35:00|521.9|515.9|521.64|515.64|521.9|515.9|521.64|515.64|0
1627655710000|2021-07-30 14:35:10|521.66|515.66|521.53|515.53|521.66|515.66|521.52|515.52|0
1627655720000|2021-07-30 14:35:20|521.31|515.31|521.41|515.41|521.41|515.41|521.31|515.31|0
1627655730000|2021-07-30 14:35:30|521.45|515.45|521.32|515.32|521.45|515.45|521.29|515.29|0
1627655740000|2021-07-30 14:35:40|521.38|515.38|521.41|515.41|521.48|515.48|521.38|515.38|0
1627655750000|2021-07-30 14:35:50|521.43|515.43|521.37|515.37|521.45|515.45|521.37|515.37|0
1627655760000|2021-07-30 14:36:00|521.41|515.41|521.45|515.45|521.45|515.45|521.38|515.38|0
1627655770000|2021-07-30 14:36:10|521.44|515.44|521.54|515.54|521.54|515.54|521.4|515.4|0
1627655780000|2021-07-30 14:36:20|521.59|515.59|521.66|515.66|521.66|515.66|521.58|515.58|0
1627655790000|2021-07-30 14:36:30|521.69|515.69|521.83|515.83|521.83|515.83|521.67|515.67|0
1627655800000|2021-07-30 14:36:40|521.84|515.84|521.91|515.91|521.93|515.93|521.84|515.84|0
1627655810000|2021-07-30 14:36:50|521.9|515.9|522.05|516.05|522.25|516.25|521.9|515.9|0
1627655820000|2021-07-30 14:37:00|522.08|516.08|521.87|515.87|522.09|516.09|521.87|515.87|0
1627655830000|2021-07-30 14:37:10|521.86|515.86|521.87|515.87|521.87|515.87|521.82|515.82|0
1627655840000|2021-07-30 14:37:20|521.86|515.86|521.72|515.72|521.87|515.87|521.72|515.72|0
1627655850000|2021-07-30 14:37:30|521.68|515.68|521.66|515.66|521.79|515.79|521.66|515.66|0
1627655860000|2021-07-30 14:37:40|521.62|515.62|521.63|515.63|521.63|515.63|521.62|515.62|0
1627655870000|2021-07-30 14:37:50|521.6|515.6|521.38|515.38|521.6|515.6|521.38|515.38|0
1627655880000|2021-07-30 14:38:00|521.24|515.24|521.24|515.24|521.25|515.25|521.22|515.22|0
1627655890000|2021-07-30 14:38:10|521.19|515.19|521.01|515.01|521.19|515.19|520.99|514.99|0
1627655900000|2021-07-30 14:38:20|521.02|515.02|521.07|515.07|521.08|515.08|520.98|514.98|0
1627655910000|2021-07-30 14:38:30|521.08|515.08|521.15|515.15|521.22|515.22|521.08|515.08|0
1627655920000|2021-07-30 14:38:40|521.07|515.07|520.98|514.98|521.07|515.07|520.98|514.98|0
1627655930000|2021-07-30 14:38:50|520.95|514.95|520.91|514.91|520.97|514.97|520.91|514.91|0
1627655940000|2021-07-30 14:39:00|520.89|514.89|520.95|514.95|520.95|514.95|520.89|514.89|0
1627655950000|2021-07-30 14:39:10|521.12|515.12|521.15|515.15|521.2|515.2|521.12|515.12|0
1627655960000|2021-07-30 14:39:20|521.16|515.16|521.12|515.12|521.17|515.17|521.12|515.12|0
1627655970000|2021-07-30 14:39:30|521.13|515.13|521.19|515.19|521.19|515.19|521.12|515.12|0
1627655980000|2021-07-30 14:39:40|521.2|515.2|521.19|515.19|521.2|515.2|521.18|515.18|0
1627655990000|2021-07-30 14:39:50|521.18|515.18|521.19|515.19|521.19|515.19|521.18|515.18|0
1627656000000|2021-07-30 14:40:00|521.2|515.2|520.98|514.98|521.2|515.2|520.98|514.98|0
1627656010000|2021-07-30 14:40:10|520.96|514.96|520.94|514.94|520.96|514.96|520.91|514.91|0
1627656020000|2021-07-30 14:40:20|520.93|514.93|521.05|515.05|521.05|515.05|520.9|514.9|0
1627656030000|2021-07-30 14:40:30|521.03|515.03|521.16|515.16|521.17|515.17|521.03|515.03|0
1627656040000|2021-07-30 14:40:40|521.1|515.1|521.17|515.17|521.19|515.19|521.09|515.09|0
1627656050000|2021-07-30 14:40:50|521.19|515.19|521.14|515.14|521.2|515.2|521.14|515.14|0
1627656060000|2021-07-30 14:41:00|521.11|515.11|521.16|515.16|521.16|515.16|521.11|515.11|0
1627656070000|2021-07-30 14:41:10|521.12|515.12|520.92|514.92|521.12|515.12|520.92|514.92|0
1627656080000|2021-07-30 14:41:20|520.94|514.94|520.93|514.93|520.95|514.95|520.93|514.93|0
1627656090000|2021-07-30 14:41:30|521.14|515.14|521.33|515.33|521.33|515.33|521.14|515.14|0
1627656100000|2021-07-30 14:41:40|521.32|515.32|521.37|515.37|521.37|515.37|521.27|515.27|0
1627656110000|2021-07-30 14:41:50|521.38|515.38|521.38|515.38|521.44|515.44|521.38|515.38|0
1627656120000|2021-07-30 14:42:00|521.36|515.36|521.33|515.33|521.36|515.36|521.28|515.28|0
1627656130000|2021-07-30 14:42:10|521.31|515.31|521.28|515.28|521.31|515.31|521.28|515.28|0
1627656140000|2021-07-30 14:42:20|521.29|515.29|521.2|515.2|521.29|515.29|521.2|515.2|0
1627656150000|2021-07-30 14:42:30|521.21|515.21|521.09|515.09|521.21|515.21|521.09|515.09|0
1627656160000|2021-07-30 14:42:40|521.07|515.07|521.01|515.01|521.07|515.07|521.01|515.01|0
1627656170000|2021-07-30 14:42:50|521.03|515.03|520.96|514.96|521.03|515.03|520.96|514.96|0
1627656180000|2021-07-30 14:43:00|520.95|514.95|520.93|514.93|520.97|514.97|520.93|514.93|0
1627656190000|2021-07-30 14:43:10|520.92|514.92|520.96|514.96|520.96|514.96|520.91|514.91|0
1627656200000|2021-07-30 14:43:20|520.94|514.94|520.71|514.71|520.94|514.94|520.71|514.71|0
1627656210000|2021-07-30 14:43:30|520.68|514.68|520.65|514.65|520.68|514.68|520.65|514.65|0
1627656220000|2021-07-30 14:43:40|520.66|514.66|520.65|514.65|520.66|514.66|520.64|514.64|0
1627656230000|2021-07-30 14:43:50|520.62|514.62|520.52|514.52|520.62|514.62|520.52|514.52|0
1627656240000|2021-07-30 14:44:00|520.48|514.48|520.32|514.32|520.48|514.48|520.32|514.32|0
1627656250000|2021-07-30 14:44:10|520.26|514.26|520.17|514.17|520.31|514.31|520.17|514.17|0
1627656260000|2021-07-30 14:44:20|520.13|514.13|520.19|514.19|520.24|514.24|520.13|514.13|0
1627656270000|2021-07-30 14:44:30|520.08|514.08|520.07|514.07|520.14|514.14|520.06|514.06|0
1627656280000|2021-07-30 14:44:40|520.08|514.08|520.24|514.24|520.26|514.26|520.08|514.08|0
1627656290000|2021-07-30 14:44:50|520.22|514.22|520.13|514.13|520.24|514.24|520.13|514.13|0
1627656300000|2021-07-30 14:45:00|520.11|514.11|520.09|514.09|520.12|514.12|520.03|514.03|0
1627656310000|2021-07-30 14:45:10|520.12|514.12|520.09|514.09|520.12|514.12|520.09|514.09|0
1627656320000|2021-07-30 14:45:20|520.04|514.04|519.99|513.99|520.04|514.04|519.99|513.99|0
1627656330000|2021-07-30 14:45:30|520|514|519.78|513.78|520|514|519.78|513.78|0
1627656340000|2021-07-30 14:45:40|519.79|513.79|519.7|513.7|519.84|513.84|519.7|513.7|0
1627656350000|2021-07-30 14:45:50|519.72|513.72|519.72|513.72|519.72|513.72|519.72|513.72|0
1627656360000|2021-07-30 14:46:00|519.7|513.7|519.68|513.68|519.7|513.7|519.67|513.67|0
1627656370000|2021-07-30 14:46:10|519.78|513.78|519.63|513.63|519.78|513.78|519.63|513.63|0
1627656380000|2021-07-30 14:46:20|519.69|513.69|519.65|513.65|519.7|513.7|519.65|513.65|0
1627656390000|2021-07-30 14:46:30|519.66|513.66|519.65|513.65|519.66|513.66|519.6|513.6|0
1627656400000|2021-07-30 14:46:40|519.71|513.71|519.74|513.74|519.76|513.76|519.71|513.71|0
1627656410000|2021-07-30 14:46:50|519.75|513.75|519.47|513.47|519.77|513.77|519.46|513.46|0
1627656420000|2021-07-30 14:47:00|519.46|513.46|519.41|513.41|519.49|513.49|519.41|513.41|0
1627656430000|2021-07-30 14:47:10|519.4|513.4|519.36|513.36|519.41|513.41|519.34|513.34|0
1627656440000|2021-07-30 14:47:20|519.35|513.35|519.48|513.48|519.48|513.48|519.35|513.35|0
1627656450000|2021-07-30 14:47:30|519.5|513.5|519.5|513.5|519.5|513.5|519.46|513.46|0
1627656460000|2021-07-30 14:47:40|519.51|513.51|519.61|513.61|519.63|513.63|519.51|513.51|0
1627656470000|2021-07-30 14:47:50|519.62|513.62|519.52|513.52|519.63|513.63|519.52|513.52|0
1627656480000|2021-07-30 14:48:00|519.55|513.55|519.52|513.52|519.56|513.56|519.52|513.52|0
1627656490000|2021-07-30 14:48:10|519.51|513.51|519.57|513.57|519.64|513.64|519.51|513.51|0
1627656500000|2021-07-30 14:48:20|519.56|513.56|519.57|513.57|519.57|513.57|519.52|513.52|0
1627656510000|2021-07-30 14:48:30|519.55|513.55|519.58|513.58|519.58|513.58|519.53|513.53|0
1627656520000|2021-07-30 14:48:40|519.59|513.59|519.47|513.47|519.59|513.59|519.47|513.47|0
1627656530000|2021-07-30 14:48:50|519.54|513.54|519.55|513.55|519.55|513.55|519.54|513.54|0
1627656540000|2021-07-30 14:49:00|519.57|513.57|519.41|513.41|519.57|513.57|519.41|513.41|0
1627656550000|2021-07-30 14:49:10|519.4|513.4|519.27|513.27|519.4|513.4|519.27|513.27|0
1627656560000|2021-07-30 14:49:20|519.21|513.21|519.39|513.39|519.42|513.42|519.21|513.21|0
1627656570000|2021-07-30 14:49:30|519.38|513.38|519.37|513.37|519.38|513.38|519.37|513.37|0
1627656580000|2021-07-30 14:49:40|519.39|513.39|519.33|513.33|519.39|513.39|519.33|513.33|0
1627656590000|2021-07-30 14:49:50|519.3|513.3|519.22|513.22|519.31|513.31|519.22|513.22|0
1627656600000|2021-07-30 14:50:00|519.25|513.25|519.29|513.29|519.3|513.3|519.24|513.24|0
1627656610000|2021-07-30 14:50:10|519.28|513.28|519.25|513.25|519.3|513.3|519.25|513.25|0
1627656620000|2021-07-30 14:50:20|519.26|513.26|519.42|513.42|519.42|513.42|519.26|513.26|0
1627656630000|2021-07-30 14:50:30|519.41|513.41|519.31|513.31|519.42|513.42|519.31|513.31|0
1627656640000|2021-07-30 14:50:40|519.32|513.32|519.34|513.34|519.34|513.34|519.32|513.32|0
1627656650000|2021-07-30 14:50:50|519.39|513.39|519.46|513.46|519.46|513.46|519.39|513.39|0
1627656660000|2021-07-30 14:51:00|519.44|513.44|519.62|513.62|519.69|513.69|519.44|513.44|0
1627656670000|2021-07-30 14:51:10|519.61|513.61|519.67|513.67|519.67|513.67|519.56|513.56|0
1627656680000|2021-07-30 14:51:20|519.74|513.74|519.77|513.77|519.8|513.8|519.74|513.74|0
1627656690000|2021-07-30 14:51:30|519.76|513.76|519.68|513.68|519.76|513.76|519.66|513.66|0
1627656700000|2021-07-30 14:51:40|519.67|513.67|519.65|513.65|519.67|513.67|519.65|513.65|0
1627656710000|2021-07-30 14:51:50|519.66|513.66|519.56|513.56|519.66|513.66|519.56|513.56|0
1627656720000|2021-07-30 14:52:00|519.55|513.55|519.6|513.6|519.6|513.6|519.52|513.52|0
1627656730000|2021-07-30 14:52:10|519.61|513.61|519.65|513.65|519.67|513.67|519.6|513.6|0
1627656740000|2021-07-30 14:52:20|519.64|513.64|519.56|513.56|519.65|513.65|519.56|513.56|0
1627656750000|2021-07-30 14:52:30|519.54|513.54|519.54|513.54|519.55|513.55|519.5|513.5|0
1627656760000|2021-07-30 14:52:40|519.55|513.55|519.52|513.52|519.55|513.55|519.52|513.52|0
1627656770000|2021-07-30 14:52:50|519.51|513.51|519.49|513.49|519.54|513.54|519.46|513.46|0
1627656780000|2021-07-30 14:53:00|519.48|513.48|519.35|513.35|519.5|513.5|519.35|513.35|0
1627656790000|2021-07-30 14:53:10|519.36|513.36|519.28|513.28|519.36|513.36|519.26|513.26|0
1627656800000|2021-07-30 14:53:20|519.31|513.31|519.27|513.27|519.31|513.31|519.27|513.27|0
1627656810000|2021-07-30 14:53:30|519.29|513.29|519.27|513.27|519.29|513.29|519.27|513.27|0
1627656820000|2021-07-30 14:53:40|519.26|513.26|519.32|513.32|519.32|513.32|519.26|513.26|0
1627656830000|2021-07-30 14:53:50|519.33|513.33|519.43|513.43|519.43|513.43|519.33|513.33|0
1627656840000|2021-07-30 14:54:00|519.45|513.45|519.44|513.44|519.45|513.45|519.44|513.44|0
1627656850000|2021-07-30 14:54:10|519.39|513.39|519.24|513.24|519.39|513.39|519.23|513.23|0
1627656860000|2021-07-30 14:54:20|519.23|513.23|519.39|513.39|519.39|513.39|519.22|513.22|0
1627656870000|2021-07-30 14:54:30|519.38|513.38|519.32|513.32|519.38|513.38|519.31|513.31|0
1627656880000|2021-07-30 14:54:40|519.3|513.3|519.28|513.28|519.3|513.3|519.27|513.27|0
1627656890000|2021-07-30 14:54:50|519.1|513.1|519.2|513.2|519.2|513.2|519.1|513.1|0
1627656900000|2021-07-30 14:55:00|519.13|513.13|518.93|512.93|519.13|513.13|518.92|512.92|0
1627656910000|2021-07-30 14:55:10|518.88|512.88|518.86|512.86|518.88|512.88|518.86|512.86|0
1627656920000|2021-07-30 14:55:20|518.85|512.85|518.91|512.91|518.91|512.91|518.81|512.81|0
1627656930000|2021-07-30 14:55:30|518.9|512.9|518.88|512.88|518.9|512.9|518.85|512.85|0
1627656940000|2021-07-30 14:55:40|518.9|512.9|518.9|512.9|518.92|512.92|518.9|512.9|0
1627656950000|2021-07-30 14:55:50|518.89|512.89|518.99|512.99|519|513|518.89|512.89|0
1627656960000|2021-07-30 14:56:00|519|513|519.04|513.04|519.05|513.05|519|513|0
1627656970000|2021-07-30 14:56:10|519.01|513.01|519.16|513.16|519.16|513.16|518.98|512.98|0
1627656980000|2021-07-30 14:56:20|519.17|513.17|519.1|513.1|519.17|513.17|519.1|513.1|0
1627656990000|2021-07-30 14:56:30|519.04|513.04|519.06|513.06|519.06|513.06|519.01|513.01|0
1627657000000|2021-07-30 14:56:40|519.1|513.1|519.05|513.05|519.11|513.11|519.05|513.05|0
1627657010000|2021-07-30 14:56:50|519.03|513.03|518.91|512.91|519.03|513.03|518.91|512.91|0
1627657020000|2021-07-30 14:57:00|518.94|512.94|519.02|513.02|519.03|513.03|518.93|512.93|0
1627657030000|2021-07-30 14:57:10|519.01|513.01|519.05|513.05|519.09|513.09|518.97|512.97|0
1627657040000|2021-07-30 14:57:20|519.06|513.06|519.07|513.07|519.1|513.1|519.05|513.05|0
1627657050000|2021-07-30 14:57:30|519.12|513.12|519.01|513.01|519.12|513.12|519.01|513.01|0
1627657060000|2021-07-30 14:57:40|518.99|512.99|519.15|513.15|519.15|513.15|518.98|512.98|0
1627657070000|2021-07-30 14:57:50|519.16|513.16|519.21|513.21|519.21|513.21|519.15|513.15|0
1627657080000|2021-07-30 14:58:00|519.17|513.17|519.33|513.33|519.33|513.33|519.17|513.17|0
1627657090000|2021-07-30 14:58:10|519.35|513.35|519.23|513.23|519.35|513.35|519.17|513.17|0
1627657100000|2021-07-30 14:58:20|519.2|513.2|519.14|513.14|519.2|513.2|519.14|513.14|0
1627657110000|2021-07-30 14:58:30|519.16|513.16|519.16|513.16|519.16|513.16|519.15|513.15|0
1627657120000|2021-07-30 14:58:40|519.17|513.17|519.21|513.21|519.21|513.21|519.12|513.12|0
1627657130000|2021-07-30 14:58:50|519.22|513.22|519.22|513.22|519.23|513.23|519.15|513.15|0
1627657140000|2021-07-30 14:59:00|519.15|513.15|519.04|513.04|519.15|513.15|518.97|512.97|0
1627657150000|2021-07-30 14:59:10|519.07|513.07|518.76|512.76|519.07|513.07|518.75|512.75|0
1627657160000|2021-07-30 14:59:20|518.74|512.74|518.57|512.57|518.74|512.74|518.57|512.57|0
1627657170000|2021-07-30 14:59:30|518.52|512.52|518.42|512.42|518.54|512.54|518.39|512.39|0
1627657180000|2021-07-30 14:59:40|518.5|512.5|518.59|512.59|518.6|512.6|518.5|512.5|0
1627657190000|2021-07-30 14:59:50|518.63|512.63|518.62|512.62|518.65|512.65|518.62|512.62|0
1627657200000|2021-07-30 15:00:00|518.61|512.61|518.69|512.69|518.69|512.69|518.58|512.58|0
1627657210000|2021-07-30 15:00:10|518.7|512.7|518.68|512.68|518.73|512.73|518.68|512.68|0
1627657220000|2021-07-30 15:00:20|518.7|512.7|518.7|512.7|518.71|512.71|518.67|512.67|0
1627657230000|2021-07-30 15:00:30|518.65|512.65|518.67|512.67|518.68|512.68|518.65|512.65|0
1627657240000|2021-07-30 15:00:40|518.66|512.66|518.63|512.63|518.66|512.66|518.63|512.63|0
1627657250000|2021-07-30 15:00:50|518.64|512.64|518.64|512.64|518.66|512.66|518.63|512.63|0
1627657260000|2021-07-30 15:01:00|518.66|512.66|518.55|512.55|518.67|512.67|518.55|512.55|0
1627657270000|2021-07-30 15:01:10|518.57|512.57|518.53|512.53|518.57|512.57|518.53|512.53|0
1627657280000|2021-07-30 15:01:20|518.48|512.48|518.45|512.45|518.48|512.48|518.45|512.45|0
1627657290000|2021-07-30 15:01:30|518.46|512.46|518.39|512.39|518.46|512.46|518.38|512.38|0
1627657300000|2021-07-30 15:01:40|518.34|512.34|518.27|512.27|518.35|512.35|518.27|512.27|0
1627657310000|2021-07-30 15:01:50|518.25|512.25|517.71|511.71|518.25|512.25|517.68|511.68|0
1627657320000|2021-07-30 15:02:00|517.72|511.72|517.84|511.84|517.86|511.86|517.72|511.72|0
1627657330000|2021-07-30 15:02:10|517.83|511.83|517.97|511.97|518|512|517.83|511.83|0
1627657340000|2021-07-30 15:02:20|517.98|511.98|518.02|512.02|518.08|512.08|517.98|511.98|0
1627657350000|2021-07-30 15:02:30|518.03|512.03|518.15|512.15|518.15|512.15|518.03|512.03|0
1627657360000|2021-07-30 15:02:40|518.16|512.16|517.89|511.89|518.16|512.16|517.89|511.89|0
1627657370000|2021-07-30 15:02:50|517.85|511.85|517.79|511.79|517.85|511.85|517.78|511.78|0
1627657380000|2021-07-30 15:03:00|517.74|511.74|517.93|511.93|517.95|511.95|517.74|511.74|0
1627657390000|2021-07-30 15:03:10|517.95|511.95|518.05|512.05|518.05|512.05|517.95|511.95|0
1627657400000|2021-07-30 15:03:20|518.1|512.1|517.99|511.99|518.1|512.1|517.94|511.94|0
1627657410000|2021-07-30 15:03:30|518|512|517.98|511.98|518|512|517.89|511.89|0
1627657420000|2021-07-30 15:03:40|518|512|517.78|511.78|518.03|512.03|517.77|511.77|0
1627657430000|2021-07-30 15:03:50|517.81|511.81|517.98|511.98|517.98|511.98|517.79|511.79|0
1627657440000|2021-07-30 15:04:00|517.99|511.99|518|512|518.01|512.01|517.99|511.99|0
1627657450000|2021-07-30 15:04:10|517.99|511.99|518.19|512.19|518.19|512.19|517.99|511.99|0
1627657460000|2021-07-30 15:04:20|518.23|512.23|518.07|512.07|518.29|512.29|518.06|512.06|0
1627657470000|2021-07-30 15:04:30|518.02|512.02|518.07|512.07|518.07|512.07|518|512|0
1627657480000|2021-07-30 15:04:40|518.17|512.17|518.24|512.24|518.34|512.34|518.17|512.17|0
1627657490000|2021-07-30 15:04:50|518.23|512.23|518.19|512.19|518.23|512.23|518.19|512.19|0
1627657500000|2021-07-30 15:05:00|518.28|512.28|518.09|512.09|518.28|512.28|518.09|512.09|0
1627657510000|2021-07-30 15:05:10|518.03|512.03|517.86|511.86|518.03|512.03|517.86|511.86|0
1627657520000|2021-07-30 15:05:20|517.83|511.83|517.92|511.92|517.98|511.98|517.83|511.83|0
1627657530000|2021-07-30 15:05:30|517.9|511.9|517.89|511.89|517.9|511.9|517.87|511.87|0
1627657540000|2021-07-30 15:05:40|517.91|511.91|517.92|511.92|517.92|511.92|517.91|511.91|0
1627657550000|2021-07-30 15:05:50|517.94|511.94|518.02|512.02|518.02|512.02|517.94|511.94|0
1627657560000|2021-07-30 15:06:00|518.03|512.03|518.08|512.08|518.08|512.08|518.01|512.01|0
1627657570000|2021-07-30 15:06:10|518.17|512.17|518.31|512.31|518.32|512.32|518.17|512.17|0
1627657580000|2021-07-30 15:06:20|518.33|512.33|518.28|512.28|518.33|512.33|518.27|512.27|0
1627657590000|2021-07-30 15:06:30|518.31|512.31|518.17|512.17|518.31|512.31|518.17|512.17|0
1627657600000|2021-07-30 15:06:40|518.15|512.15|518.13|512.13|518.2|512.2|518.13|512.13|0
1627657610000|2021-07-30 15:06:50|518.17|512.17|518.19|512.19|518.19|512.19|518.17|512.17|0
1627657620000|2021-07-30 15:07:00|518.21|512.21|518.44|512.44|518.44|512.44|518.21|512.21|0
1627657630000|2021-07-30 15:07:10|518.39|512.39|518.32|512.32|518.39|512.39|518.31|512.31|0
1627657640000|2021-07-30 15:07:20|518.34|512.34|518.28|512.28|518.36|512.36|518.25|512.25|0
1627657650000|2021-07-30 15:07:30|518.25|512.25|518.32|512.32|518.32|512.32|518.24|512.24|0
1627657660000|2021-07-30 15:07:40|518.39|512.39|518.46|512.46|518.46|512.46|518.39|512.39|0
1627657670000|2021-07-30 15:07:50|518.43|512.43|518.67|512.67|518.67|512.67|518.43|512.43|0
1627657680000|2021-07-30 15:08:00|518.68|512.68|518.71|512.71|518.71|512.71|518.68|512.68|0
1627657690000|2021-07-30 15:08:10|518.72|512.72|518.65|512.65|518.72|512.72|518.63|512.63|0
1627657700000|2021-07-30 15:08:20|518.63|512.63|518.63|512.63|518.63|512.63|518.62|512.62|0
1627657710000|2021-07-30 15:08:30|518.62|512.62|518.63|512.63|518.63|512.63|518.62|512.62|0
1627657720000|2021-07-30 15:08:40|518.72|512.72|518.74|512.74|518.74|512.74|518.72|512.72|0
1627657730000|2021-07-30 15:08:50|518.81|512.81|518.82|512.82|518.83|512.83|518.81|512.81|0
1627657740000|2021-07-30 15:09:00|518.79|512.79|518.78|512.78|518.79|512.79|518.76|512.76|0
1627657750000|2021-07-30 15:09:10|518.81|512.81|518.8|512.8|518.85|512.85|518.8|512.8|0
1627657760000|2021-07-30 15:09:20|518.79|512.79|518.78|512.78|518.82|512.82|518.78|512.78|0
1627657770000|2021-07-30 15:09:30|518.8|512.8|518.81|512.81|518.81|512.81|518.78|512.78|0
1627657780000|2021-07-30 15:09:40|518.84|512.84|518.74|512.74|518.84|512.84|518.7|512.7|0
1627657790000|2021-07-30 15:09:50|518.75|512.75|518.8|512.8|518.81|512.81|518.75|512.75|0
1627657800000|2021-07-30 15:10:00|518.79|512.79|518.75|512.75|518.84|512.84|518.75|512.75|0
1627657810000|2021-07-30 15:10:10|518.74|512.74|518.71|512.71|518.76|512.76|518.68|512.68|0
1627657820000|2021-07-30 15:10:20|518.65|512.65|518.48|512.48|518.65|512.65|518.48|512.48|0
1627657830000|2021-07-30 15:10:30|518.46|512.46|518.41|512.41|518.46|512.46|518.41|512.41|0
1627657840000|2021-07-30 15:10:40|518.52|512.52|518.49|512.49|518.52|512.52|518.49|512.49|0
1627657850000|2021-07-30 15:10:50|518.36|512.36|518.38|512.38|518.38|512.38|518.36|512.36|0
1627657860000|2021-07-30 15:11:00|518.36|512.36|518.41|512.41|518.41|512.41|518.35|512.35|0
1627657870000|2021-07-30 15:11:10|518.45|512.45|518.47|512.47|518.47|512.47|518.45|512.45|0
1627657880000|2021-07-30 15:11:20|518.48|512.48|518.44|512.44|518.48|512.48|518.44|512.44|0
1627657890000|2021-07-30 15:11:30|518.39|512.39|518.36|512.36|518.39|512.39|518.33|512.33|0
1627657900000|2021-07-30 15:11:40|518.34|512.34|518.29|512.29|518.34|512.34|518.29|512.29|0
1627657910000|2021-07-30 15:11:50|518.26|512.26|518.24|512.24|518.27|512.27|518.24|512.24|0
1627657920000|2021-07-30 15:12:00|518.23|512.23|518.25|512.25|518.25|512.25|518.23|512.23|0
1627657930000|2021-07-30 15:12:10|518.24|512.24|518.22|512.22|518.24|512.24|518.21|512.21|0
1627657940000|2021-07-30 15:12:20|518.24|512.24|518.19|512.19|518.24|512.24|518.19|512.19|0
1627657950000|2021-07-30 15:12:30|518.17|512.17|518.07|512.07|518.17|512.17|518.07|512.07|0
1627657960000|2021-07-30 15:12:40|518.06|512.06|517.99|511.99|518.06|512.06|517.97|511.97|0
1627657970000|2021-07-30 15:12:50|517.98|511.98|517.83|511.83|517.98|511.98|517.83|511.83|0
1627657980000|2021-07-30 15:13:00|517.82|511.82|517.72|511.72|517.82|511.82|517.61|511.61|0
1627657990000|2021-07-30 15:13:10|517.7|511.7|517.78|511.78|517.78|511.78|517.69|511.69|0
1627658000000|2021-07-30 15:13:20|517.76|511.76|517.9|511.9|517.9|511.9|517.76|511.76|0
1627658010000|2021-07-30 15:13:30|517.92|511.92|517.97|511.97|517.97|511.97|517.91|511.91|0
1627658020000|2021-07-30 15:13:40|517.89|511.89|517.89|511.89|517.89|511.89|517.88|511.88|0
1627658030000|2021-07-30 15:13:50|517.88|511.88|517.87|511.87|517.89|511.89|517.86|511.86|0
1627658040000|2021-07-30 15:14:00|517.88|511.88|517.96|511.96|517.98|511.98|517.88|511.88|0
1627658050000|2021-07-30 15:14:10|517.75|511.75|517.71|511.71|517.76|511.76|517.71|511.71|0
1627658060000|2021-07-30 15:14:20|517.66|511.66|517.64|511.64|517.66|511.66|517.63|511.63|0
1627658070000|2021-07-30 15:14:30|517.65|511.65|517.58|511.58|517.65|511.65|517.56|511.56|0
1627658080000|2021-07-30 15:14:40|517.52|511.52|517.53|511.53|517.53|511.53|517.47|511.47|0
1627658090000|2021-07-30 15:14:50|517.54|511.54|517.56|511.56|517.56|511.56|517.54|511.54|0
1627658100000|2021-07-30 15:15:00|517.5|511.5|517.52|511.52|517.56|511.56|517.5|511.5|0
1627658110000|2021-07-30 15:15:10|517.54|511.54|517.53|511.53|517.54|511.54|517.49|511.49|0
1627658120000|2021-07-30 15:15:20|517.54|511.54|517.55|511.55|517.55|511.55|517.52|511.52|0
1627658130000|2021-07-30 15:15:30|517.52|511.52|517.17|511.17|517.53|511.53|517.17|511.17|0
1627658140000|2021-07-30 15:15:40|517.18|511.18|517|511|517.18|511.18|517|511|0
1627658150000|2021-07-30 15:15:50|516.99|510.99|517.11|511.11|517.11|511.11|516.89|510.89|0
1627658160000|2021-07-30 15:16:00|517.14|511.14|517.15|511.15|517.17|511.17|517.14|511.14|0
1627658170000|2021-07-30 15:16:10|517.19|511.19|517.16|511.16|517.19|511.19|517.16|511.16|0
1627658180000|2021-07-30 15:16:20|517.19|511.19|517.15|511.15|517.19|511.19|517.14|511.14|0
1627658190000|2021-07-30 15:16:30|517.16|511.16|517.16|511.16|517.17|511.17|517.15|511.15|0
1627658200000|2021-07-30 15:16:40|517.19|511.19|517.11|511.11|517.21|511.21|517.11|511.11|0
1627658210000|2021-07-30 15:16:50|517.09|511.09|517.07|511.07|517.1|511.1|517.07|511.07|0
1627658220000|2021-07-30 15:17:00|517.06|511.06|517.25|511.25|517.32|511.32|517.06|511.06|0
1627658230000|2021-07-30 15:17:10|517.24|511.24|517.29|511.29|517.29|511.29|517.2|511.2|0
1627658240000|2021-07-30 15:17:20|517.31|511.31|517.17|511.17|517.31|511.31|517.17|511.17|0
1627658250000|2021-07-30 15:17:30|517.12|511.12|517.05|511.05|517.15|511.15|517.04|511.04|0
1627658260000|2021-07-30 15:17:40|517.04|511.04|517.07|511.07|517.07|511.07|517.04|511.04|0
1627658270000|2021-07-30 15:17:50|517.08|511.08|516.99|510.99|517.08|511.08|516.99|510.99|0
1627658280000|2021-07-30 15:18:00|517.02|511.02|517.01|511.01|517.02|511.02|517.01|511.01|0
1627658290000|2021-07-30 15:18:10|517.04|511.04|517.02|511.02|517.06|511.06|517.02|511.02|0
1627658300000|2021-07-30 15:18:20|517.05|511.05|517.14|511.14|517.14|511.14|517.04|511.04|0
1627658310000|2021-07-30 15:18:30|517.19|511.19|517.14|511.14|517.19|511.19|517.14|511.14|0
1627658320000|2021-07-30 15:18:40|517.12|511.12|517.11|511.11|517.12|511.12|517.11|511.11|0
1627658330000|2021-07-30 15:18:50|517.14|511.14|517.14|511.14|517.15|511.15|517.13|511.13|0
1627658340000|2021-07-30 15:19:00|517.15|511.15|517.1|511.1|517.15|511.15|517.1|511.1|0
1627658350000|2021-07-30 15:19:10|517.08|511.08|517.08|511.08|517.08|511.08|517.08|511.08|0
1627658360000|2021-07-30 15:19:20|517.05|511.05|517.05|511.05|517.05|511.05|517.05|511.05|0
1627658370000|2021-07-30 15:19:30|517.07|511.07|517.07|511.07|517.08|511.08|517.07|511.07|0
1627658380000|2021-07-30 15:19:40|517.09|511.09|517.1|511.1|517.1|511.1|517.09|511.09|0
1627658390000|2021-07-30 15:19:50|517.09|511.09|517.12|511.12|517.12|511.12|517.07|511.07|0
1627658400000|2021-07-30 15:20:00|517.11|511.11|517.05|511.05|517.11|511.11|517.05|511.05|0
1627658410000|2021-07-30 15:20:10|517.06|511.06|517.13|511.13|517.13|511.13|517.06|511.06|0
1627658420000|2021-07-30 15:20:20|516.98|510.98|516.94|510.94|516.98|510.98|516.93|510.93|0
1627658430000|2021-07-30 15:20:30|516.93|510.93|516.91|510.91|516.96|510.96|516.91|510.91|0
1627658440000|2021-07-30 15:20:40|516.86|510.86|516.84|510.84|516.89|510.89|516.84|510.84|0
1627658450000|2021-07-30 15:20:50|516.88|510.88|516.88|510.88|516.88|510.88|516.88|510.88|0
1627658460000|2021-07-30 15:21:00|516.86|510.86|516.82|510.82|516.86|510.86|516.81|510.81|0
1627658470000|2021-07-30 15:21:10|516.84|510.84|516.82|510.82|516.84|510.84|516.82|510.82|0
1627658480000|2021-07-30 15:21:20|516.81|510.81|517.03|511.03|517.06|511.06|516.81|510.81|0
1627658490000|2021-07-30 15:21:30|517.02|511.02|516.99|510.99|517.05|511.05|516.99|510.99|0
1627658500000|2021-07-30 15:21:40|516.98|510.98|517.04|511.04|517.05|511.05|516.95|510.95|0
1627658510000|2021-07-30 15:21:50|517.05|511.05|517.07|511.07|517.07|511.07|517.05|511.05|0
1627658520000|2021-07-30 15:22:00|517.1|511.1|516.87|510.87|517.1|511.1|516.87|510.87|0
1627658530000|2021-07-30 15:22:10|516.88|510.88|516.94|510.94|516.94|510.94|516.88|510.88|0
1627658540000|2021-07-30 15:22:20|516.89|510.89|516.88|510.88|516.9|510.9|516.87|510.87|0
1627658550000|2021-07-30 15:22:30|516.85|510.85|516.92|510.92|516.95|510.95|516.8|510.8|0
1627658560000|2021-07-30 15:22:40|516.88|510.88|516.88|510.88|516.88|510.88|516.86|510.86|0
1627658570000|2021-07-30 15:22:50|516.89|510.89|517.01|511.01|517.01|511.01|516.89|510.89|0
1627658580000|2021-07-30 15:23:00|517|511|517|511|517|511|516.98|510.98|0
1627658590000|2021-07-30 15:23:10|517.01|511.01|517.1|511.1|517.1|511.1|517.01|511.01|0
1627658600000|2021-07-30 15:23:20|517.16|511.16|517.12|511.12|517.16|511.16|517.12|511.12|0
1627658610000|2021-07-30 15:23:30|517.11|511.11|517.12|511.12|517.12|511.12|517.11|511.11|0
1627658620000|2021-07-30 15:23:40|517.06|511.06|517.04|511.04|517.07|511.07|517.04|511.04|0
1627658630000|2021-07-30 15:23:50|517|511|517.04|511.04|517.04|511.04|517|511|0
1627658640000|2021-07-30 15:24:00|517.03|511.03|517.1|511.1|517.1|511.1|517.03|511.03|0
1627658650000|2021-07-30 15:24:10|517.11|511.11|517.14|511.14|517.16|511.16|517.11|511.11|0
1627658660000|2021-07-30 15:24:20|517.15|511.15|517.17|511.17|517.17|511.17|517.14|511.14|0
1627658670000|2021-07-30 15:24:30|517.18|511.18|517.54|511.54|517.54|511.54|517.17|511.17|0
1627658680000|2021-07-30 15:24:40|517.55|511.55|517.58|511.58|517.58|511.58|517.54|511.54|0
1627658690000|2021-07-30 15:24:50|517.57|511.57|517.39|511.39|517.57|511.57|517.39|511.39|0
1627658700000|2021-07-30 15:25:00|517.37|511.37|516.89|510.89|517.37|511.37|516.88|510.88|0
1627658710000|2021-07-30 15:25:10|516.94|510.94|516.58|510.58|516.94|510.94|516.58|510.58|0
1627658720000|2021-07-30 15:25:20|516.52|510.52|516.51|510.51|516.52|510.52|516.51|510.51|0
1627658730000|2021-07-30 15:25:30|516.38|510.38|516.44|510.44|516.46|510.46|516.38|510.38|0
1627658740000|2021-07-30 15:25:40|516.43|510.43|516.35|510.35|516.43|510.43|516.35|510.35|0
1627658750000|2021-07-30 15:25:50|516.34|510.34|516.33|510.33|516.34|510.34|516.33|510.33|0
1627658760000|2021-07-30 15:26:00|516.36|510.36|516.38|510.38|516.38|510.38|516.36|510.36|0
1627658770000|2021-07-30 15:26:10|516.37|510.37|516.51|510.51|516.51|510.51|516.37|510.37|0
1627658780000|2021-07-30 15:26:20|516.49|510.49|516.46|510.46|516.49|510.49|516.45|510.45|0
1627658790000|2021-07-30 15:26:30|516.58|510.58|516.58|510.58|516.58|510.58|516.58|510.58|0
1627658800000|2021-07-30 15:26:40|516.56|510.56|516.53|510.53|516.56|510.56|516.52|510.52|0
1627658810000|2021-07-30 15:26:50|516.58|510.58|516.58|510.58|516.58|510.58|516.58|510.58|0
1627658820000|2021-07-30 15:27:00|516.52|510.52|516.5|510.5|516.52|510.52|516.48|510.48|0
1627658830000|2021-07-30 15:27:10|516.6|510.6|516.59|510.59|516.6|510.6|516.59|510.59|0
1627658840000|2021-07-30 15:27:20|516.57|510.57|516.52|510.52|516.57|510.57|516.52|510.52|0
1627658850000|2021-07-30 15:27:30|516.57|510.57|516.58|510.58|516.58|510.58|516.57|510.57|0
1627658860000|2021-07-30 15:27:40|516.57|510.57|516.55|510.55|516.57|510.57|516.52|510.52|0
1627658870000|2021-07-30 15:27:50|516.54|510.54|516.47|510.47|516.54|510.54|516.44|510.44|0
1627658880000|2021-07-30 15:28:00|516.5|510.5|516.6|510.6|516.6|510.6|516.5|510.5|0
1627658890000|2021-07-30 15:28:10|516.54|510.54|516.5|510.5|516.55|510.55|516.5|510.5|0
1627658900000|2021-07-30 15:28:20|516.49|510.49|516.46|510.46|516.49|510.49|516.46|510.46|0
1627658910000|2021-07-30 15:28:30|516.45|510.45|516.41|510.41|516.45|510.45|516.41|510.41|0
1627658920000|2021-07-30 15:28:40|516.42|510.42|516.4|510.4|516.42|510.42|516.4|510.4|0
1627658930000|2021-07-30 15:28:50|516.39|510.39|516.35|510.35|516.39|510.39|516.35|510.35|0
1627658940000|2021-07-30 15:29:00|516.34|510.34|516.33|510.33|516.34|510.34|516.33|510.33|0
1627658950000|2021-07-30 15:29:10|516.35|510.35|516.39|510.39|516.39|510.39|516.34|510.34|0
1627658960000|2021-07-30 15:29:20|516.41|510.41|516.36|510.36|516.41|510.41|516.36|510.36|0
1627658980000|2021-07-30 15:29:40|516.35|510.35|516.38|510.38|516.38|510.38|516.35|510.35|0
1627658990000|2021-07-30 15:29:50|516.4|510.4|516.4|510.4|516.4|510.4|516.39|510.39|0
1627659000000|2021-07-30 15:30:00|516.42|510.42|516.42|510.42|516.46|510.46|516.41|510.41|0
1627659010000|2021-07-30 15:30:10|516.41|510.41|516.55|510.55|516.59|510.59|516.37|510.37|0
1627659020000|2021-07-30 15:30:20|516.54|510.54|516.53|510.53|516.57|510.57|516.53|510.53|0
1627659030000|2021-07-30 15:30:30|516.54|510.54|516.51|510.51|516.54|510.54|516.51|510.51|0
1627659040000|2021-07-30 15:30:40|516.48|510.48|516.53|510.53|516.53|510.53|516.48|510.48|0
1627659050000|2021-07-30 15:30:50|516.51|510.51|516.55|510.55|516.55|510.55|516.49|510.49|0
1627659060000|2021-07-30 15:31:00|516.52|510.52|516.52|510.52|516.54|510.54|516.52|510.52|0
1627659070000|2021-07-30 15:31:10|516.51|510.51|516.51|510.51|516.52|510.52|516.51|510.51|0
1627659080000|2021-07-30 15:31:20|516.53|510.53|516.53|510.53|516.53|510.53|516.53|510.53|0
1627659090000|2021-07-30 15:31:30|516.52|510.52|516.59|510.59|516.59|510.59|516.52|510.52|0
1627659110000|2021-07-30 15:31:50|516.58|510.58|516.58|510.58|516.58|510.58|516.58|510.58|0
1627659120000|2021-07-30 15:32:00|516.56|510.56|516.56|510.56|516.57|510.57|516.55|510.55|0
1627659130000|2021-07-30 15:32:10|516.55|510.55|516.5|510.5|516.56|510.56|516.49|510.49|0
1627659140000|2021-07-30 15:32:20|516.49|510.49|516.52|510.52|516.52|510.52|516.49|510.49|0
1627659150000|2021-07-30 15:32:30|516.51|510.51|516.65|510.65|516.65|510.65|516.51|510.51|0
1627659160000|2021-07-30 15:32:40|516.64|510.64|516.59|510.59|516.64|510.64|516.59|510.59|0
1627659170000|2021-07-30 15:32:50|516.62|510.62|516.54|510.54|516.62|510.62|516.54|510.54|0
1627659180000|2021-07-30 15:33:00|516.56|510.56|516.56|510.56|516.56|510.56|516.55|510.55|0
1627659190000|2021-07-30 15:33:10|516.53|510.53|516.51|510.51|516.53|510.53|516.5|510.5|0
1627659200000|2021-07-30 15:33:20|516.5|510.5|516.49|510.49|516.5|510.5|516.49|510.49|0
1627659210000|2021-07-30 15:33:30|516.5|510.5|516.5|510.5|516.5|510.5|516.49|510.49|0
1627659220000|2021-07-30 15:33:40|516.48|510.48|516.48|510.48|516.48|510.48|516.47|510.47|0
1627659230000|2021-07-30 15:33:50|516.47|510.47|516.51|510.51|516.51|510.51|516.46|510.46|0
1627659240000|2021-07-30 15:34:00|516.56|510.56|516.55|510.55|516.61|510.61|516.53|510.53|0
1627659250000|2021-07-30 15:34:10|516.52|510.52|516.61|510.61|516.61|510.61|516.52|510.52|0
1627659260000|2021-07-30 15:34:20|516.62|510.62|516.61|510.61|516.62|510.62|516.61|510.61|0
1627659270000|2021-07-30 15:34:30|516.59|510.59|516.49|510.49|516.59|510.59|516.46|510.46|0
1627659280000|2021-07-30 15:34:40|516.51|510.51|516.47|510.47|516.51|510.51|516.47|510.47|0
1627659290000|2021-07-30 15:34:50|516.37|510.37|516.34|510.34|516.37|510.37|516.34|510.34|0
1627659300000|2021-07-30 15:35:00|516.33|510.33|516.35|510.35|516.35|510.35|516.31|510.31|0
1627659310000|2021-07-30 15:35:10|516.36|510.36|516.33|510.33|516.36|510.36|516.33|510.33|0
1627659320000|2021-07-30 15:35:20|516.35|510.35|516.54|510.54|516.54|510.54|516.35|510.35|0
1627659330000|2021-07-30 15:35:30|516.53|510.53|516.69|510.69|516.69|510.69|516.53|510.53|0
1627659340000|2021-07-30 15:35:40|516.73|510.73|516.73|510.73|516.74|510.74|516.72|510.72|0
1627659350000|2021-07-30 15:35:50|516.71|510.71|516.82|510.82|516.82|510.82|516.71|510.71|0
1627659360000|2021-07-30 15:36:00|516.88|510.88|516.87|510.87|516.89|510.89|516.87|510.87|0
1627659370000|2021-07-30 15:36:10|516.85|510.85|516.73|510.73|516.86|510.86|516.69|510.69|0
1627659380000|2021-07-30 15:36:20|516.71|510.71|516.73|510.73|516.73|510.73|516.69|510.69|0
1627659390000|2021-07-30 15:36:30|516.78|510.78|516.8|510.8|516.8|510.8|516.77|510.77|0
1627659400000|2021-07-30 15:36:40|516.77|510.77|516.95|510.95|516.95|510.95|516.76|510.76|0
1627659410000|2021-07-30 15:36:50|516.89|510.89|516.84|510.84|516.89|510.89|516.84|510.84|0
1627659420000|2021-07-30 15:37:00|516.85|510.85|516.8|510.8|516.85|510.85|516.78|510.78|0
1627659430000|2021-07-30 15:37:10|516.82|510.82|516.77|510.77|516.84|510.84|516.77|510.77|0
1627659440000|2021-07-30 15:37:20|516.78|510.78|516.77|510.77|516.78|510.78|516.77|510.77|0
1627659450000|2021-07-30 15:37:30|516.78|510.78|516.72|510.72|516.78|510.78|516.72|510.72|0
1627659460000|2021-07-30 15:37:40|516.7|510.7|516.68|510.68|516.7|510.7|516.67|510.67|0
1627659470000|2021-07-30 15:37:50|516.69|510.69|516.68|510.68|516.7|510.7|516.65|510.65|0
1627659480000|2021-07-30 15:38:00|516.69|510.69|516.64|510.64|516.69|510.69|516.64|510.64|0
1627659490000|2021-07-30 15:38:10|516.63|510.63|516.55|510.55|516.63|510.63|516.55|510.55|0
1627659500000|2021-07-30 15:38:20|516.58|510.58|516.54|510.54|516.58|510.58|516.53|510.53|0
1627659510000|2021-07-30 15:38:30|516.56|510.56|516.54|510.54|516.56|510.56|516.54|510.54|0
1627659520000|2021-07-30 15:38:40|516.61|510.61|516.72|510.72|516.72|510.72|516.6|510.6|0
1627659530000|2021-07-30 15:38:50|516.69|510.69|516.66|510.66|516.69|510.69|516.66|510.66|0
1627659540000|2021-07-30 15:39:00|516.68|510.68|516.61|510.61|516.74|510.74|516.61|510.61|0
1627659550000|2021-07-30 15:39:10|516.59|510.59|516.52|510.52|516.59|510.59|516.52|510.52|0
1627659560000|2021-07-30 15:39:20|516.53|510.53|516.49|510.49|516.53|510.53|516.46|510.46|0
1627659570000|2021-07-30 15:39:30|516.44|510.44|516.23|510.23|516.44|510.44|516.23|510.23|0
1627659580000|2021-07-30 15:39:40|516.18|510.18|516.24|510.24|516.24|510.24|516.17|510.17|0
1627659590000|2021-07-30 15:39:50|516.25|510.25|516.25|510.25|516.3|510.3|516.24|510.24|0
1627659600000|2021-07-30 15:40:00|516.23|510.23|516.22|510.22|516.23|510.23|516.22|510.22|0
1627659610000|2021-07-30 15:40:10|516.17|510.17|516.18|510.18|516.18|510.18|516.17|510.17|0
1627659620000|2021-07-30 15:40:20|516.17|510.17|516.16|510.16|516.19|510.19|516.14|510.14|0
1627659630000|2021-07-30 15:40:30|516.13|510.13|516.12|510.12|516.13|510.13|516.11|510.11|0
1627659640000|2021-07-30 15:40:40|516.11|510.11|516.04|510.04|516.11|510.11|516.04|510.04|0
1627659650000|2021-07-30 15:40:50|516.02|510.02|516.02|510.02|516.02|510.02|516.02|510.02|0
1627659660000|2021-07-30 15:41:00|516.03|510.03|516.03|510.03|516.13|510.13|516.03|510.03|0
1627659670000|2021-07-30 15:41:10|516.04|510.04|516.13|510.13|516.13|510.13|516.04|510.04|0
1627659680000|2021-07-30 15:41:20|516.15|510.15|516.27|510.27|516.28|510.28|516.15|510.15|0
1627659690000|2021-07-30 15:41:30|516.28|510.28|516.28|510.28|516.28|510.28|516.27|510.27|0
1627659700000|2021-07-30 15:41:40|516.33|510.33|516.41|510.41|516.41|510.41|516.32|510.32|0
1627659710000|2021-07-30 15:41:50|516.38|510.38|516.38|510.38|516.39|510.39|516.38|510.38|0
1627659720000|2021-07-30 15:42:00|516.37|510.37|516.37|510.37|516.37|510.37|516.37|510.37|0
1627659730000|2021-07-30 15:42:10|516.4|510.4|516.57|510.57|516.57|510.57|516.4|510.4|0
1627659740000|2021-07-30 15:42:20|516.56|510.56|516.69|510.69|516.69|510.69|516.56|510.56|0
1627659750000|2021-07-30 15:42:30|516.68|510.68|516.67|510.67|516.68|510.68|516.67|510.67|0
1627659760000|2021-07-30 15:42:40|516.68|510.68|516.58|510.58|516.68|510.68|516.57|510.57|0
1627659770000|2021-07-30 15:42:50|516.57|510.57|516.75|510.75|516.75|510.75|516.57|510.57|0
1627659780000|2021-07-30 15:43:00|516.78|510.78|516.77|510.77|516.78|510.78|516.77|510.77|0
1627659790000|2021-07-30 15:43:10|516.87|510.87|516.96|510.96|516.96|510.96|516.86|510.86|0
1627659800000|2021-07-30 15:43:20|517.16|511.16|517.17|511.17|517.19|511.19|517.15|511.15|0
1627659810000|2021-07-30 15:43:30|517.22|511.22|517.46|511.46|517.46|511.46|517.22|511.22|0
1627659820000|2021-07-30 15:43:40|517.51|511.51|517.55|511.55|517.55|511.55|517.5|511.5|0
1627659830000|2021-07-30 15:43:50|517.56|511.56|517.6|511.6|517.6|511.6|517.5|511.5|0
1627659840000|2021-07-30 15:44:00|517.59|511.59|517.46|511.46|517.59|511.59|517.46|511.46|0
1627659850000|2021-07-30 15:44:10|517.47|511.47|517.48|511.48|517.48|511.48|517.46|511.46|0
1627659860000|2021-07-30 15:44:20|517.5|511.5|517.49|511.49|517.5|511.5|517.44|511.44|0
1627659870000|2021-07-30 15:44:30|517.47|511.47|517.65|511.65|517.65|511.65|517.47|511.47|0
1627659880000|2021-07-30 15:44:40|517.66|511.66|517.72|511.72|517.72|511.72|517.66|511.66|0
1627659890000|2021-07-30 15:44:50|517.68|511.68|517.63|511.63|517.68|511.68|517.62|511.62|0
1627659900000|2021-07-30 15:45:00|517.62|511.62|517.69|511.69|517.69|511.69|517.62|511.62|0
1627659910000|2021-07-30 15:45:10|517.7|511.7|517.75|511.75|517.75|511.75|517.7|511.7|0
1627659920000|2021-07-30 15:45:20|517.74|511.74|517.75|511.75|517.75|511.75|517.73|511.73|0
1627659930000|2021-07-30 15:45:30|517.77|511.77|517.79|511.79|517.79|511.79|517.77|511.77|0
1627659940000|2021-07-30 15:45:40|517.8|511.8|517.79|511.79|517.8|511.8|517.78|511.78|0
1627659950000|2021-07-30 15:45:50|517.82|511.82|517.77|511.77|517.82|511.82|517.77|511.77|0
1627659960000|2021-07-30 15:46:00|517.8|511.8|517.77|511.77|517.8|511.8|517.7|511.7|0
1627659970000|2021-07-30 15:46:10|517.76|511.76|517.79|511.79|517.79|511.79|517.75|511.75|0
1627659980000|2021-07-30 15:46:20|517.74|511.74|517.74|511.74|517.75|511.75|517.73|511.73|0
1627659990000|2021-07-30 15:46:30|517.8|511.8|517.76|511.76|517.8|511.8|517.75|511.75|0
1627660000000|2021-07-30 15:46:40|517.72|511.72|517.7|511.7|517.73|511.73|517.7|511.7|0
1627660010000|2021-07-30 15:46:50|517.73|511.73|517.73|511.73|517.74|511.74|517.73|511.73|0
1627660020000|2021-07-30 15:47:00|517.69|511.69|517.69|511.69|517.69|511.69|517.69|511.69|0
1627660030000|2021-07-30 15:47:10|517.68|511.68|517.69|511.69|517.69|511.69|517.68|511.68|0
1627660040000|2021-07-30 15:47:20|517.68|511.68|517.68|511.68|517.68|511.68|517.68|511.68|0
1627660050000|2021-07-30 15:47:30|517.69|511.69|517.74|511.74|517.74|511.74|517.69|511.69|0
1627660060000|2021-07-30 15:47:40|517.73|511.73|517.8|511.8|517.8|511.8|517.73|511.73|0
1627660070000|2021-07-30 15:47:50|517.79|511.79|517.71|511.71|517.79|511.79|517.7|511.7|0
1627660080000|2021-07-30 15:48:00|517.72|511.72|517.77|511.77|517.78|511.78|517.71|511.71|0
1627660090000|2021-07-30 15:48:10|517.75|511.75|517.67|511.67|517.75|511.75|517.67|511.67|0
1627660100000|2021-07-30 15:48:20|517.68|511.68|517.68|511.68|517.68|511.68|517.66|511.66|0
1627660110000|2021-07-30 15:48:30|517.67|511.67|517.67|511.67|517.67|511.67|517.66|511.66|0
1627660120000|2021-07-30 15:48:40|517.66|511.66|517.47|511.47|517.67|511.67|517.43|511.43|0
1627660130000|2021-07-30 15:48:50|517.48|511.48|517.4|511.4|517.48|511.48|517.38|511.38|0
1627660140000|2021-07-30 15:49:00|517.39|511.39|517.31|511.31|517.39|511.39|517.31|511.31|0
1627660150000|2021-07-30 15:49:10|517.32|511.32|517.31|511.31|517.32|511.32|517.3|511.3|0
1627660160000|2021-07-30 15:49:20|517.3|511.3|517.37|511.37|517.43|511.43|517.26|511.26|0
1627660170000|2021-07-30 15:49:30|517.38|511.38|517.39|511.39|517.39|511.39|517.37|511.37|0
1627660180000|2021-07-30 15:49:40|517.4|511.4|517.28|511.28|517.4|511.4|517.27|511.27|0
1627660190000|2021-07-30 15:49:50|517.27|511.27|517.43|511.43|517.43|511.43|517.27|511.27|0
1627660200000|2021-07-30 15:50:00|517.29|511.29|517.37|511.37|517.37|511.37|517.29|511.29|0
1627660210000|2021-07-30 15:50:10|517.38|511.38|517.32|511.32|517.38|511.38|517.3|511.3|0
1627660220000|2021-07-30 15:50:20|517.33|511.33|517.38|511.38|517.38|511.38|517.33|511.33|0
1627660230000|2021-07-30 15:50:30|517.43|511.43|517.5|511.5|517.52|511.52|517.43|511.43|0
1627660240000|2021-07-30 15:50:40|517.57|511.57|517.66|511.66|517.67|511.67|517.57|511.57|0
1627660250000|2021-07-30 15:50:50|517.67|511.67|517.75|511.75|517.75|511.75|517.66|511.66|0
1627660260000|2021-07-30 15:51:00|517.72|511.72|517.62|511.62|517.72|511.72|517.62|511.62|0
1627660270000|2021-07-30 15:51:10|517.63|511.63|517.63|511.63|517.63|511.63|517.63|511.63|0
1627660280000|2021-07-30 15:51:20|517.67|511.67|517.66|511.66|517.68|511.68|517.66|511.66|0
1627660290000|2021-07-30 15:51:30|517.69|511.69|517.79|511.79|517.79|511.79|517.69|511.69|0
1627660300000|2021-07-30 15:51:40|517.76|511.76|517.95|511.95|517.95|511.95|517.75|511.75|0
1627660310000|2021-07-30 15:51:50|517.94|511.94|517.91|511.91|517.96|511.96|517.91|511.91|0
1627660320000|2021-07-30 15:52:00|517.92|511.92|517.93|511.93|517.94|511.94|517.92|511.92|0
1627660330000|2021-07-30 15:52:10|517.92|511.92|518.15|512.15|518.15|512.15|517.92|511.92|0
1627660340000|2021-07-30 15:52:20|518.14|512.14|518.24|512.24|518.24|512.24|518.14|512.14|0
1627660350000|2021-07-30 15:52:30|518.25|512.25|518.34|512.34|518.34|512.34|518.25|512.25|0
1627660360000|2021-07-30 15:52:40|518.29|512.29|518.26|512.26|518.32|512.32|518.26|512.26|0
1627660370000|2021-07-30 15:52:50|518.28|512.28|518.27|512.27|518.3|512.3|518.27|512.27|0
1627660380000|2021-07-30 15:53:00|518.08|512.08|518.05|512.05|518.09|512.09|518.05|512.05|0
1627660390000|2021-07-30 15:53:10|518.07|512.07|517.98|511.98|518.07|512.07|517.98|511.98|0
1627660400000|2021-07-30 15:53:20|517.9|511.9|517.8|511.8|517.9|511.9|517.8|511.8|0
1627660410000|2021-07-30 15:53:30|517.82|511.82|517.81|511.81|517.82|511.82|517.77|511.77|0
1627660420000|2021-07-30 15:53:40|517.78|511.78|517.74|511.74|517.78|511.78|517.74|511.74|0
1627660430000|2021-07-30 15:53:50|517.75|511.75|517.78|511.78|517.78|511.78|517.75|511.75|0
1627660440000|2021-07-30 15:54:00|517.77|511.77|517.99|511.99|517.99|511.99|517.77|511.77|0
1627660450000|2021-07-30 15:54:10|518|512|517.96|511.96|518|512|517.96|511.96|0
1627660460000|2021-07-30 15:54:20|517.94|511.94|517.93|511.93|517.94|511.94|517.93|511.93|0
1627660470000|2021-07-30 15:54:30|517.83|511.83|517.84|511.84|517.84|511.84|517.82|511.82|0
1627660480000|2021-07-30 15:54:40|517.86|511.86|517.76|511.76|517.87|511.87|517.76|511.76|0
1627660490000|2021-07-30 15:54:50|517.77|511.77|517.7|511.7|517.77|511.77|517.7|511.7|0
1627660500000|2021-07-30 15:55:00|517.69|511.69|517.71|511.71|517.72|511.72|517.69|511.69|0
1627660510000|2021-07-30 15:55:10|517.7|511.7|517.74|511.74|517.74|511.74|517.7|511.7|0
1627660520000|2021-07-30 15:55:20|517.76|511.76|517.76|511.76|517.76|511.76|517.76|511.76|0
1627660530000|2021-07-30 15:55:30|517.75|511.75|517.75|511.75|517.75|511.75|517.75|511.75|0
1627660540000|2021-07-30 15:55:40|517.74|511.74|517.7|511.7|517.74|511.74|517.7|511.7|0
1627660550000|2021-07-30 15:55:50|517.69|511.69|517.69|511.69|517.7|511.7|517.69|511.69|0
1627660560000|2021-07-30 15:56:00|517.7|511.7|517.66|511.66|517.71|511.71|517.66|511.66|0
1627660570000|2021-07-30 15:56:10|517.65|511.65|517.47|511.47|517.65|511.65|517.47|511.47|0
1627660580000|2021-07-30 15:56:20|517.48|511.48|517.46|511.46|517.48|511.48|517.46|511.46|0
1627660590000|2021-07-30 15:56:30|517.45|511.45|517.41|511.41|517.46|511.46|517.41|511.41|0
1627660600000|2021-07-30 15:56:40|517.43|511.43|517.43|511.43|517.43|511.43|517.43|511.43|0
1627660610000|2021-07-30 15:56:50|517.41|511.41|517.41|511.41|517.41|511.41|517.41|511.41|0
1627660620000|2021-07-30 15:57:00|517.4|511.4|517.38|511.38|517.46|511.46|517.37|511.37|0
1627660630000|2021-07-30 15:57:10|517.41|511.41|517.46|511.46|517.46|511.46|517.41|511.41|0
1627660640000|2021-07-30 15:57:20|517.45|511.45|517.46|511.46|517.46|511.46|517.45|511.45|0
1627660650000|2021-07-30 15:57:30|517.47|511.47|517.46|511.46|517.47|511.47|517.46|511.46|0
1627660660000|2021-07-30 15:57:40|517.47|511.47|517.4|511.4|517.47|511.47|517.4|511.4|0
1627660670000|2021-07-30 15:57:50|517.41|511.41|517.41|511.41|517.41|511.41|517.4|511.4|0
1627660680000|2021-07-30 15:58:00|517.42|511.42|517.38|511.38|517.43|511.43|517.37|511.37|0
1627660690000|2021-07-30 15:58:10|517.39|511.39|517.42|511.42|517.44|511.44|517.39|511.39|0
1627660700000|2021-07-30 15:58:20|517.43|511.43|517.44|511.44|517.44|511.44|517.41|511.41|0
1627660710000|2021-07-30 15:58:30|517.45|511.45|517.45|511.45|517.45|511.45|517.45|511.45|0
1627660720000|2021-07-30 15:58:40|517.44|511.44|517.44|511.44|517.45|511.45|517.43|511.43|0
1627660730000|2021-07-30 15:58:50|517.45|511.45|517.45|511.45|517.46|511.46|517.45|511.45|0
1627660740000|2021-07-30 15:59:00|517.44|511.44|517.5|511.5|517.5|511.5|517.44|511.44|0
1627660750000|2021-07-30 15:59:10|517.49|511.49|517.49|511.49|517.49|511.49|517.49|511.49|0
1627660760000|2021-07-30 15:59:20|517.43|511.43|517.44|511.44|517.44|511.44|517.43|511.43|0
1627660770000|2021-07-30 15:59:30|517.48|511.48|517.51|511.51|517.53|511.53|517.47|511.47|0
1627660780000|2021-07-30 15:59:40|517.5|511.5|517.45|511.45|517.51|511.51|517.45|511.45|0
1627660790000|2021-07-30 15:59:50|517.44|511.44|517.5|511.5|517.51|511.51|517.44|511.44|0
1627660800000|2021-07-30 16:00:00|517.51|511.51|517.5|511.5|517.51|511.51|517.5|511.5|0
1627660810000|2021-07-30 16:00:10|517.49|511.49|517.47|511.47|517.5|511.5|517.47|511.47|0
1627660820000|2021-07-30 16:00:20|517.46|511.46|517.4|511.4|517.46|511.46|517.39|511.39|0
1627660830000|2021-07-30 16:00:30|517.42|511.42|517.43|511.43|517.43|511.43|517.41|511.41|0
1627660840000|2021-07-30 16:00:40|517.44|511.44|517.43|511.43|517.44|511.44|517.43|511.43|0
1627660850000|2021-07-30 16:00:50|517.44|511.44|517.48|511.48|517.49|511.49|517.4|511.4|0
1627660860000|2021-07-30 16:01:00|517.43|511.43|517.39|511.39|517.43|511.43|517.38|511.38|0
1627660870000|2021-07-30 16:01:10|517.4|511.4|517.43|511.43|517.45|511.45|517.4|511.4|0
1627660880000|2021-07-30 16:01:20|517.44|511.44|517.51|511.51|517.51|511.51|517.43|511.43|0
1627660890000|2021-07-30 16:01:30|517.5|511.5|517.49|511.49|517.5|511.5|517.48|511.48|0
1627660900000|2021-07-30 16:01:40|517.48|511.48|517.58|511.58|517.58|511.58|517.47|511.47|0
1627660910000|2021-07-30 16:01:50|517.56|511.56|517.65|511.65|517.65|511.65|517.56|511.56|0
1627660920000|2021-07-30 16:02:00|517.64|511.64|517.52|511.52|517.64|511.64|517.52|511.52|0
1627660930000|2021-07-30 16:02:10|517.5|511.5|517.44|511.44|517.5|511.5|517.44|511.44|0
1627660940000|2021-07-30 16:02:20|517.36|511.36|517.36|511.36|517.36|511.36|517.36|511.36|0
1627660950000|2021-07-30 16:02:30|517.37|511.37|517.22|511.22|517.37|511.37|517.22|511.22|0
1627660960000|2021-07-30 16:02:40|517.21|511.21|517.14|511.14|517.21|511.21|517.14|511.14|0
1627660970000|2021-07-30 16:02:50|517.15|511.15|517.04|511.04|517.15|511.15|517.04|511.04|0
1627660980000|2021-07-30 16:03:00|517.19|511.19|517.14|511.14|517.19|511.19|517.14|511.14|0
1627660990000|2021-07-30 16:03:10|517.15|511.15|517.04|511.04|517.15|511.15|517.04|511.04|0
1627661000000|2021-07-30 16:03:20|517.05|511.05|516.79|510.79|517.05|511.05|516.78|510.78|0
1627661010000|2021-07-30 16:03:30|516.78|510.78|516.8|510.8|516.8|510.8|516.77|510.77|0
1627661020000|2021-07-30 16:03:40|516.79|510.79|516.52|510.52|516.8|510.8|516.52|510.52|0
1627661030000|2021-07-30 16:03:50|516.54|510.54|516.39|510.39|516.55|510.55|516.39|510.39|0
1627661040000|2021-07-30 16:04:00|516.41|510.41|516.42|510.42|516.42|510.42|516.39|510.39|0
1627661050000|2021-07-30 16:04:10|516.43|510.43|516.44|510.44|516.44|510.44|516.43|510.43|0
1627661060000|2021-07-30 16:04:20|516.45|510.45|516.44|510.44|516.45|510.45|516.44|510.44|0
1627661070000|2021-07-30 16:04:30|516.42|510.42|516.47|510.47|516.47|510.47|516.42|510.42|0
1627661080000|2021-07-30 16:04:40|516.49|510.49|516.45|510.45|516.49|510.49|516.45|510.45|0
1627661090000|2021-07-30 16:04:50|516.44|510.44|516.47|510.47|516.5|510.5|516.44|510.44|0
1627661100000|2021-07-30 16:05:00|516.46|510.46|516.38|510.38|516.47|510.47|516.38|510.38|0
1627661110000|2021-07-30 16:05:10|516.37|510.37|516.35|510.35|516.37|510.37|516.35|510.35|0
1627661120000|2021-07-30 16:05:20|516.37|510.37|516.16|510.16|516.37|510.37|516.16|510.16|0
1627661130000|2021-07-30 16:05:30|516.17|510.17|516.13|510.13|516.17|510.17|516.03|510.03|0
1627661140000|2021-07-30 16:05:40|516.12|510.12|516.08|510.08|516.13|510.13|516.08|510.08|0
1627661150000|2021-07-30 16:05:50|516.09|510.09|516.08|510.08|516.09|510.09|516.07|510.07|0
1627661160000|2021-07-30 16:06:00|516.07|510.07|516.08|510.08|516.08|510.08|516.07|510.07|0
1627661170000|2021-07-30 16:06:10|516.09|510.09|516.02|510.02|516.09|510.09|516.02|510.02|0
1627661180000|2021-07-30 16:06:20|516|510|516.07|510.07|516.07|510.07|516|510|0
1627661190000|2021-07-30 16:06:30|516.12|510.12|516.13|510.13|516.13|510.13|516.11|510.11|0
1627661200000|2021-07-30 16:06:40|516.14|510.14|516.13|510.13|516.14|510.14|516.12|510.12|0
1627661210000|2021-07-30 16:06:50|516.15|510.15|516.21|510.21|516.21|510.21|516.15|510.15|0
1627661220000|2021-07-30 16:07:00|516.18|510.18|516.18|510.18|516.18|510.18|516.18|510.18|0
1627661230000|2021-07-30 16:07:10|516.15|510.15|516.15|510.15|516.15|510.15|516.15|510.15|0
1627661240000|2021-07-30 16:07:20|516.16|510.16|516.13|510.13|516.16|510.16|516.13|510.13|0
1627661250000|2021-07-30 16:07:30|516.12|510.12|516.24|510.24|516.24|510.24|516.11|510.11|0
1627661260000|2021-07-30 16:07:40|516.22|510.22|516.21|510.21|516.22|510.22|516.21|510.21|0
1627661270000|2021-07-30 16:07:50|516.22|510.22|516.22|510.22|516.22|510.22|516.22|510.22|0
1627661280000|2021-07-30 16:08:00|516.24|510.24|516.16|510.16|516.24|510.24|516.16|510.16|0
1627661290000|2021-07-30 16:08:10|516.15|510.15|516.15|510.15|516.15|510.15|516.15|510.15|0
1627661300000|2021-07-30 16:08:20|516.14|510.14|516.16|510.16|516.17|510.17|516.13|510.13|0
1627661310000|2021-07-30 16:08:30|516.17|510.17|516.16|510.16|516.17|510.17|516.15|510.15|0
1627661320000|2021-07-30 16:08:40|516.15|510.15|516.13|510.13|516.15|510.15|516.12|510.12|0
1627661330000|2021-07-30 16:08:50|516.17|510.17|516.34|510.34|516.34|510.34|516.17|510.17|0
1627661340000|2021-07-30 16:09:00|516.35|510.35|516.4|510.4|516.4|510.4|516.35|510.35|0
1627661350000|2021-07-30 16:09:10|516.43|510.43|516.47|510.47|516.49|510.49|516.43|510.43|0
1627661360000|2021-07-30 16:09:20|516.46|510.46|516.45|510.45|516.46|510.46|516.44|510.44|0
1627661370000|2021-07-30 16:09:30|516.46|510.46|516.46|510.46|516.46|510.46|516.46|510.46|0
1627661380000|2021-07-30 16:09:40|516.45|510.45|516.45|510.45|516.46|510.46|516.45|510.45|0
1627661390000|2021-07-30 16:09:50|516.57|510.57|516.55|510.55|516.57|510.57|516.55|510.55|0
1627661400000|2021-07-30 16:10:00|516.54|510.54|516.58|510.58|516.58|510.58|516.54|510.54|0
1627661410000|2021-07-30 16:10:10|516.61|510.61|516.57|510.57|516.61|510.61|516.56|510.56|0
1627661420000|2021-07-30 16:10:20|516.56|510.56|516.57|510.57|516.57|510.57|516.56|510.56|0
1627661430000|2021-07-30 16:10:30|516.58|510.58|516.58|510.58|516.58|510.58|516.58|510.58|0
1627661440000|2021-07-30 16:10:40|516.57|510.57|516.52|510.52|516.57|510.57|516.52|510.52|0
1627661450000|2021-07-30 16:10:50|516.55|510.55|516.52|510.52|516.55|510.55|516.52|510.52|0
1627661460000|2021-07-30 16:11:00|516.53|510.53|516.54|510.54|516.54|510.54|516.53|510.53|0
1627661470000|2021-07-30 16:11:10|516.64|510.64|516.62|510.62|516.64|510.64|516.61|510.61|0
1627661480000|2021-07-30 16:11:20|516.61|510.61|516.63|510.63|516.63|510.63|516.61|510.61|0
1627661490000|2021-07-30 16:11:30|516.62|510.62|516.63|510.63|516.63|510.63|516.62|510.62|0
1627661500000|2021-07-30 16:11:40|516.61|510.61|516.56|510.56|516.61|510.61|516.56|510.56|0
1627661510000|2021-07-30 16:11:50|516.54|510.54|516.54|510.54|516.54|510.54|516.54|510.54|0
1627661520000|2021-07-30 16:12:00|516.52|510.52|516.55|510.55|516.55|510.55|516.52|510.52|0
1627661530000|2021-07-30 16:12:10|516.54|510.54|516.44|510.44|516.58|510.58|516.44|510.44|0
1627661540000|2021-07-30 16:12:20|516.43|510.43|516.43|510.43|516.43|510.43|516.43|510.43|0
1627661550000|2021-07-30 16:12:30|516.38|510.38|516.46|510.46|516.46|510.46|516.37|510.37|0
1627661560000|2021-07-30 16:12:40|516.45|510.45|516.42|510.42|516.46|510.46|516.42|510.42|0
1627661570000|2021-07-30 16:12:50|516.41|510.41|516.41|510.41|516.41|510.41|516.4|510.4|0
1627661580000|2021-07-30 16:13:00|516.36|510.36|516.34|510.34|516.36|510.36|516.34|510.34|0
1627661590000|2021-07-30 16:13:10|516.33|510.33|516.34|510.34|516.34|510.34|516.33|510.33|0
1627661600000|2021-07-30 16:13:20|516.37|510.37|516.41|510.41|516.41|510.41|516.37|510.37|0
1627661610000|2021-07-30 16:13:30|516.38|510.38|516.4|510.4|516.4|510.4|516.38|510.38|0
1627661620000|2021-07-30 16:13:40|516.39|510.39|516.34|510.34|516.45|510.45|516.34|510.34|0
1627661630000|2021-07-30 16:13:50|516.35|510.35|516.35|510.35|516.35|510.35|516.31|510.31|0
1627661640000|2021-07-30 16:14:00|516.37|510.37|516.36|510.36|516.37|510.37|516.36|510.36|0
1627661650000|2021-07-30 16:14:10|516.35|510.35|516.3|510.3|516.35|510.35|516.3|510.3|0
1627661660000|2021-07-30 16:14:20|516.25|510.25|516.27|510.27|516.27|510.27|516.25|510.25|0
1627661670000|2021-07-30 16:14:30|516.26|510.26|516.26|510.26|516.27|510.27|516.24|510.24|0
1627661680000|2021-07-30 16:14:40|516.24|510.24|516.21|510.21|516.24|510.24|516.2|510.2|0
1627661690000|2021-07-30 16:14:50|516.16|510.16|516.15|510.15|516.17|510.17|516.15|510.15|0
1627661710000|2021-07-30 16:15:10|516.13|510.13|516.08|510.08|516.13|510.13|516.08|510.08|0
1627661720000|2021-07-30 16:15:20|516|510|515.93|509.93|516|510|515.93|509.93|0
1627661730000|2021-07-30 16:15:30|515.91|509.91|515.88|509.88|515.91|509.91|515.86|509.86|0
1627661740000|2021-07-30 16:15:40|515.87|509.87|515.87|509.87|515.87|509.87|515.87|509.87|0
1627661750000|2021-07-30 16:15:50|515.88|509.88|515.93|509.93|515.93|509.93|515.88|509.88|0
1627661760000|2021-07-30 16:16:00|515.92|509.92|515.95|509.95|515.95|509.95|515.91|509.91|0
1627661770000|2021-07-30 16:16:10|515.93|509.93|515.93|509.93|515.95|509.95|515.93|509.93|0
1627661780000|2021-07-30 16:16:20|515.95|509.95|516.04|510.04|516.04|510.04|515.95|509.95|0
1627661790000|2021-07-30 16:16:30|516.05|510.05|516.04|510.04|516.05|510.05|516.02|510.02|0
1627661800000|2021-07-30 16:16:40|515.99|509.99|515.99|509.99|515.99|509.99|515.99|509.99|0
1627661810000|2021-07-30 16:16:50|515.95|509.95|515.94|509.94|515.95|509.95|515.94|509.94|0
1627661820000|2021-07-30 16:17:00|515.95|509.95|516.01|510.01|516.01|510.01|515.94|509.94|0
1627661830000|2021-07-30 16:17:10|516.03|510.03|516.08|510.08|516.08|510.08|516.03|510.03|0
1627661840000|2021-07-30 16:17:20|516.1|510.1|516.11|510.11|516.11|510.11|516.09|510.09|0
1627661850000|2021-07-30 16:17:30|516.1|510.1|516.11|510.11|516.11|510.11|516.1|510.1|0
1627661860000|2021-07-30 16:17:40|516.1|510.1|516.1|510.1|516.11|510.11|516.1|510.1|0
1627661880000|2021-07-30 16:18:00|516.08|510.08|516.01|510.01|516.16|510.16|516.01|510.01|0
1627661890000|2021-07-30 16:18:10|516.03|510.03|516.08|510.08|516.08|510.08|516.02|510.02|0
1627661900000|2021-07-30 16:18:20|516.07|510.07|515.98|509.98|516.08|510.08|515.98|509.98|0
1627661910000|2021-07-30 16:18:30|515.96|509.96|515.85|509.85|515.97|509.97|515.84|509.84|0
1627661920000|2021-07-30 16:18:40|515.86|509.86|515.87|509.87|515.87|509.87|515.85|509.85|0
1627661930000|2021-07-30 16:18:50|515.86|509.86|515.86|509.86|515.87|509.87|515.86|509.86|0
1627661940000|2021-07-30 16:19:00|515.87|509.87|515.87|509.87|515.87|509.87|515.85|509.85|0
1627661950000|2021-07-30 16:19:10|515.88|509.88|515.91|509.91|515.91|509.91|515.88|509.88|0
1627661960000|2021-07-30 16:19:20|515.88|509.88|515.88|509.88|515.88|509.88|515.87|509.87|0
1627661970000|2021-07-30 16:19:30|515.89|509.89|515.94|509.94|515.94|509.94|515.89|509.89|0
1627661980000|2021-07-30 16:19:40|515.93|509.93|515.94|509.94|515.95|509.95|515.93|509.93|0
1627661990000|2021-07-30 16:19:50|515.95|509.95|515.89|509.89|515.95|509.95|515.89|509.89|0
1627662000000|2021-07-30 16:20:00|515.88|509.88|515.88|509.88|515.89|509.89|515.88|509.88|0
1627662010000|2021-07-30 16:20:10|515.89|509.89|515.64|509.64|515.89|509.89|515.64|509.64|0
1627662020000|2021-07-30 16:20:20|515.63|509.63|515.59|509.59|515.63|509.63|515.59|509.59|0
1627662030000|2021-07-30 16:20:30|515.6|509.6|515.61|509.61|515.61|509.61|515.6|509.6|0
1627662040000|2021-07-30 16:20:40|515.6|509.6|515.6|509.6|515.6|509.6|515.6|509.6|0
1627662050000|2021-07-30 16:20:50|515.59|509.59|515.52|509.52|515.59|509.59|515.52|509.52|0
1627662060000|2021-07-30 16:21:00|515.53|509.53|515.52|509.52|515.53|509.53|515.52|509.52|0
1627662070000|2021-07-30 16:21:10|515.58|509.58|515.57|509.57|515.58|509.58|515.57|509.57|0
1627662080000|2021-07-30 16:21:20|515.56|509.56|515.56|509.56|515.56|509.56|515.56|509.56|0
1627662090000|2021-07-30 16:21:30|515.54|509.54|515.54|509.54|515.54|509.54|515.54|509.54|0
1627662100000|2021-07-30 16:21:40|515.59|509.59|515.82|509.82|515.82|509.82|515.59|509.59|0
1627662110000|2021-07-30 16:21:50|515.83|509.83|515.64|509.64|515.84|509.84|515.64|509.64|0
1627662120000|2021-07-30 16:22:00|515.65|509.65|515.58|509.58|515.65|509.65|515.58|509.58|0
1627662130000|2021-07-30 16:22:10|515.57|509.57|515.55|509.55|515.57|509.57|515.55|509.55|0
1627662140000|2021-07-30 16:22:20|515.54|509.54|515.61|509.61|515.61|509.61|515.54|509.54|0
1627662150000|2021-07-30 16:22:30|515.62|509.62|515.73|509.73|515.74|509.74|515.61|509.61|0
1627662170000|2021-07-30 16:22:50|515.7|509.7|515.68|509.68|515.7|509.7|515.68|509.68|0
1627662180000|2021-07-30 16:23:00|515.69|509.69|515.71|509.71|515.71|509.71|515.69|509.69|0
1627662190000|2021-07-30 16:23:10|515.75|509.75|515.75|509.75|515.76|509.76|515.75|509.75|0
1627662200000|2021-07-30 16:23:20|515.76|509.76|515.8|509.8|515.8|509.8|515.76|509.76|0
1627662210000|2021-07-30 16:23:30|515.81|509.81|515.79|509.79|515.81|509.81|515.79|509.79|0
1627662220000|2021-07-30 16:23:40|515.78|509.78|515.84|509.84|515.84|509.84|515.77|509.77|0
1627662230000|2021-07-30 16:23:50|515.82|509.82|515.82|509.82|515.83|509.83|515.81|509.81|0
1627662240000|2021-07-30 16:24:00|515.84|509.84|515.88|509.88|515.88|509.88|515.84|509.84|0
1627662260000|2021-07-30 16:24:20|515.87|509.87|515.88|509.88|515.93|509.93|515.84|509.84|0
1627662270000|2021-07-30 16:24:30|515.89|509.89|516.01|510.01|516.01|510.01|515.89|509.89|0
1627662280000|2021-07-30 16:24:40|516|510|515.85|509.85|516|510|515.85|509.85|0
1627662290000|2021-07-30 16:24:50|515.86|509.86|515.83|509.83|515.86|509.86|515.81|509.81|0
1627662300000|2021-07-30 16:25:00|515.81|509.81|515.81|509.81|515.81|509.81|515.8|509.8|0
1627662310000|2021-07-30 16:25:10|515.86|509.86|515.88|509.88|515.89|509.89|515.86|509.86|0
1627662320000|2021-07-30 16:25:20|515.85|509.85|515.85|509.85|515.87|509.87|515.85|509.85|0
1627662330000|2021-07-30 16:25:30|515.84|509.84|515.75|509.75|515.85|509.85|515.75|509.75|0
1627662340000|2021-07-30 16:25:40|515.76|509.76|515.79|509.79|515.79|509.79|515.75|509.75|0
1627662350000|2021-07-30 16:25:50|515.83|509.83|515.91|509.91|515.91|509.91|515.83|509.83|0
1627662360000|2021-07-30 16:26:00|515.93|509.93|515.97|509.97|515.97|509.97|515.93|509.93|0
1627662370000|2021-07-30 16:26:10|515.94|509.94|515.93|509.93|515.94|509.94|515.9|509.9|0
1627662380000|2021-07-30 16:26:20|515.95|509.95|515.97|509.97|515.97|509.97|515.95|509.95|0
1627662390000|2021-07-30 16:26:30|515.86|509.86|515.85|509.85|515.86|509.86|515.85|509.85|0
1627662400000|2021-07-30 16:26:40|515.83|509.83|516.03|510.03|516.03|510.03|515.82|509.82|0
1627662410000|2021-07-30 16:26:50|516.08|510.08|516.08|510.08|516.08|510.08|516.08|510.08|0
1627662420000|2021-07-30 16:27:00|516.09|510.09|516.09|510.09|516.09|510.09|516.09|510.09|0
1627662430000|2021-07-30 16:27:10|516.13|510.13|516.15|510.15|516.17|510.17|516.12|510.12|0
1627662440000|2021-07-30 16:27:20|516.14|510.14|516.23|510.23|516.24|510.24|516.14|510.14|0
1627662450000|2021-07-30 16:27:30|516.22|510.22|516.07|510.07|516.22|510.22|516.07|510.07|0
1627662460000|2021-07-30 16:27:40|516.08|510.08|516.1|510.1|516.1|510.1|516.08|510.08|0
1627662480000|2021-07-30 16:28:00|516.09|510.09|515.96|509.96|516.11|510.11|515.96|509.96|0
1627662490000|2021-07-30 16:28:10|515.87|509.87|515.83|509.83|515.87|509.87|515.83|509.83|0
1627662500000|2021-07-30 16:28:20|515.8|509.8|515.82|509.82|515.84|509.84|515.78|509.78|0
1627662520000|2021-07-30 16:28:40|515.8|509.8|515.9|509.9|515.9|509.9|515.8|509.8|0
1627662530000|2021-07-30 16:28:50|515.91|509.91|515.94|509.94|515.94|509.94|515.89|509.89|0
1627662540000|2021-07-30 16:29:00|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1627662550000|2021-07-30 16:29:10|516|510|515.99|509.99|516|510|515.98|509.98|0
1627662560000|2021-07-30 16:29:20|515.98|509.98|515.99|509.99|515.99|509.99|515.97|509.97|0
1627662570000|2021-07-30 16:29:30|515.98|509.98|515.99|509.99|515.99|509.99|515.98|509.98|0
1627662580000|2021-07-30 16:29:40|515.98|509.98|515.98|509.98|515.98|509.98|515.97|509.97|0
1627662590000|2021-07-30 16:29:50|515.97|509.97|516.01|510.01|516.07|510.07|515.97|509.97|0
1627662600000|2021-07-30 16:30:00|516.02|510.02|516.12|510.12|516.12|510.12|516.02|510.02|0
1627662610000|2021-07-30 16:30:10|516.18|510.18|516.46|510.46|516.46|510.46|516.18|510.18|0
1627662620000|2021-07-30 16:30:20|516.48|510.48|516.48|510.48|516.49|510.49|516.47|510.47|0
1627662630000|2021-07-30 16:30:30|516.43|510.43|516.46|510.46|516.46|510.46|516.42|510.42|0
1627662650000|2021-07-30 16:30:50|516.49|510.49|516.49|510.49|516.49|510.49|516.49|510.49|0
1627662660000|2021-07-30 16:31:00|516.51|510.51|516.4|510.4|516.51|510.51|516.4|510.4|0
1627662670000|2021-07-30 16:31:10|516.42|510.42|516.42|510.42|516.42|510.42|516.41|510.41|0
1627662680000|2021-07-30 16:31:20|516.41|510.41|516.4|510.4|516.41|510.41|516.39|510.39|0
1627662690000|2021-07-30 16:31:30|516.49|510.49|516.49|510.49|516.5|510.5|516.49|510.49|0
1627662700000|2021-07-30 16:31:40|516.5|510.5|516.53|510.53|516.53|510.53|516.5|510.5|0
1627662710000|2021-07-30 16:31:50|516.4|510.4|516.4|510.4|516.41|510.41|516.4|510.4|0
1627662720000|2021-07-30 16:32:00|516.41|510.41|516.41|510.41|516.41|510.41|516.4|510.4|0
1627662730000|2021-07-30 16:32:10|516.46|510.46|516.56|510.56|516.56|510.56|516.46|510.46|0
1627662750000|2021-07-30 16:32:30|516.66|510.66|516.78|510.78|516.78|510.78|516.66|510.66|0
1627662770000|2021-07-30 16:32:50|516.81|510.81|516.81|510.81|516.81|510.81|516.81|510.81|0
1627662780000|2021-07-30 16:33:00|516.8|510.8|516.77|510.77|516.85|510.85|516.75|510.75|0
1627662790000|2021-07-30 16:33:10|516.76|510.76|516.78|510.78|516.78|510.78|516.76|510.76|0
1627662800000|2021-07-30 16:33:20|516.83|510.83|516.88|510.88|516.88|510.88|516.81|510.81|0
1627662810000|2021-07-30 16:33:30|516.94|510.94|516.96|510.96|516.96|510.96|516.93|510.93|0
1627662820000|2021-07-30 16:33:40|516.9|510.9|516.88|510.88|516.91|510.91|516.88|510.88|0
1627662830000|2021-07-30 16:33:50|516.96|510.96|516.98|510.98|516.98|510.98|516.96|510.96|0
1627662840000|2021-07-30 16:34:00|516.95|510.95|516.88|510.88|516.95|510.95|516.88|510.88|0
1627662850000|2021-07-30 16:34:10|516.89|510.89|516.96|510.96|516.96|510.96|516.87|510.87|0
1627662860000|2021-07-30 16:34:20|517|511|517.07|511.07|517.07|511.07|517|511|0
1627662870000|2021-07-30 16:34:30|517.1|511.1|517.1|511.1|517.1|511.1|517.1|511.1|0
1627662880000|2021-07-30 16:34:40|517.11|511.11|517.06|511.06|517.11|511.11|517.06|511.06|0
1627662890000|2021-07-30 16:34:50|517.1|511.1|517.07|511.07|517.1|511.1|517.07|511.07|0
1627662900000|2021-07-30 16:35:00|517.04|511.04|517.07|511.07|517.07|511.07|517.04|511.04|0
1627662910000|2021-07-30 16:35:10|517.15|511.15|517.12|511.12|517.15|511.15|517.12|511.12|0
1627662920000|2021-07-30 16:35:20|517.13|511.13|517.12|511.12|517.13|511.13|517.12|511.12|0
1627662930000|2021-07-30 16:35:30|517.09|511.09|517.08|511.08|517.09|511.09|517.07|511.07|0
1627662940000|2021-07-30 16:35:40|517.1|511.1|517.14|511.14|517.14|511.14|517.1|511.1|0
1627662950000|2021-07-30 16:35:50|517.13|511.13|517.13|511.13|517.13|511.13|517.13|511.13|0
1627662960000|2021-07-30 16:36:00|517.14|511.14|517.05|511.05|517.14|511.14|517.05|511.05|0
1627662970000|2021-07-30 16:36:10|517.04|511.04|517.04|511.04|517.04|511.04|517.04|511.04|0
1627662980000|2021-07-30 16:36:20|517.03|511.03|516.99|510.99|517.03|511.03|516.99|510.99|0
1627662990000|2021-07-30 16:36:30|516.97|510.97|517.07|511.07|517.07|511.07|516.97|510.97|0
1627663000000|2021-07-30 16:36:40|517.12|511.12|517.08|511.08|517.12|511.12|517.08|511.08|0
1627663010000|2021-07-30 16:36:50|517.1|511.1|517.1|511.1|517.1|511.1|517.09|511.09|0
1627663020000|2021-07-30 16:37:00|517.11|511.11|517.11|511.11|517.11|511.11|517.11|511.11|0
1627663030000|2021-07-30 16:37:10|517.12|511.12|517.09|511.09|517.12|511.12|517.09|511.09|0
1627663040000|2021-07-30 16:37:20|517.1|511.1|517.11|511.11|517.12|511.12|517.1|511.1|0
1627663050000|2021-07-30 16:37:30|517.12|511.12|517.13|511.13|517.13|511.13|517.12|511.12|0
1627663060000|2021-07-30 16:37:40|517.1|511.1|517.12|511.12|517.12|511.12|517.1|511.1|0
1627663070000|2021-07-30 16:37:50|517.11|511.11|517.11|511.11|517.11|511.11|517.11|511.11|0
1627663080000|2021-07-30 16:38:00|517.1|511.1|517.11|511.11|517.11|511.11|517.09|511.09|0
1627663090000|2021-07-30 16:38:10|517.12|511.12|517.05|511.05|517.12|511.12|517.05|511.05|0
1627663100000|2021-07-30 16:38:20|517.08|511.08|517.08|511.08|517.09|511.09|517.08|511.08|0
1627663110000|2021-07-30 16:38:30|517.07|511.07|517.07|511.07|517.07|511.07|517.07|511.07|0
1627663120000|2021-07-30 16:38:40|517.08|511.08|517.06|511.06|517.09|511.09|517.06|511.06|0
1627663130000|2021-07-30 16:38:50|517.08|511.08|517.08|511.08|517.08|511.08|517.08|511.08|0
1627663150000|2021-07-30 16:39:10|517.11|511.11|517.08|511.08|517.12|511.12|517.08|511.08|0
1627663160000|2021-07-30 16:39:20|517.09|511.09|517.11|511.11|517.11|511.11|517.04|511.04|0
1627663170000|2021-07-30 16:39:30|517.12|511.12|517.24|511.24|517.24|511.24|517.11|511.11|0
1627663180000|2021-07-30 16:39:40|517.26|511.26|517.24|511.24|517.26|511.26|517.24|511.24|0
1627663190000|2021-07-30 16:39:50|517.26|511.26|517.34|511.34|517.35|511.35|517.26|511.26|0
1627663200000|2021-07-30 16:40:00|517.31|511.31|517.39|511.39|517.39|511.39|517.3|511.3|0
1627663210000|2021-07-30 16:40:10|517.35|511.35|517.34|511.34|517.35|511.35|517.34|511.34|0
1627663220000|2021-07-30 16:40:20|517.36|511.36|517.4|511.4|517.4|511.4|517.35|511.35|0
1627663230000|2021-07-30 16:40:30|517.41|511.41|517.39|511.39|517.41|511.41|517.39|511.39|0
1627663240000|2021-07-30 16:40:40|517.35|511.35|517.36|511.36|517.36|511.36|517.35|511.35|0
1627663250000|2021-07-30 16:40:50|517.3|511.3|517.29|511.29|517.31|511.31|517.29|511.29|0
1627663260000|2021-07-30 16:41:00|517.27|511.27|517.18|511.18|517.27|511.27|517.18|511.18|0
1627663270000|2021-07-30 16:41:10|517.17|511.17|517.12|511.12|517.17|511.17|517.12|511.12|0
1627663280000|2021-07-30 16:41:20|517.07|511.07|517.08|511.08|517.08|511.08|517.07|511.07|0
1627663290000|2021-07-30 16:41:30|517.1|511.1|517.09|511.09|517.14|511.14|517.09|511.09|0
1627663300000|2021-07-30 16:41:40|517.08|511.08|517.08|511.08|517.08|511.08|517.08|511.08|0
1627663310000|2021-07-30 16:41:50|517.02|511.02|517.02|511.02|517.02|511.02|517.02|511.02|0
1627663320000|2021-07-30 16:42:00|517.01|511.01|517.02|511.02|517.02|511.02|517.01|511.01|0
1627663330000|2021-07-30 16:42:10|517.01|511.01|516.98|510.98|517.02|511.02|516.98|510.98|0
1627663340000|2021-07-30 16:42:20|516.97|510.97|516.96|510.96|516.97|510.97|516.96|510.96|0
1627663350000|2021-07-30 16:42:30|516.98|510.98|516.98|510.98|516.98|510.98|516.98|510.98|0
1627663360000|2021-07-30 16:42:40|516.99|510.99|516.99|510.99|516.99|510.99|516.99|510.99|0
1627663370000|2021-07-30 16:42:50|517.09|511.09|517.12|511.12|517.13|511.13|517.09|511.09|0
1627663380000|2021-07-30 16:43:00|517.13|511.13|517.12|511.12|517.13|511.13|517.12|511.12|0
1627663390000|2021-07-30 16:43:10|517.14|511.14|517.11|511.11|517.14|511.14|517.09|511.09|0
1627663400000|2021-07-30 16:43:20|517.16|511.16|517.15|511.15|517.16|511.16|517.15|511.15|0
1627663420000|2021-07-30 16:43:40|517.16|511.16|517.15|511.15|517.16|511.16|517.15|511.15|0
1627663430000|2021-07-30 16:43:50|517.18|511.18|517.19|511.19|517.19|511.19|517.18|511.18|0
1627663440000|2021-07-30 16:44:00|517.18|511.18|517.21|511.21|517.21|511.21|517.18|511.18|0
1627663450000|2021-07-30 16:44:10|517.2|511.2|517.21|511.21|517.22|511.22|517.2|511.2|0
1627663460000|2021-07-30 16:44:20|517.2|511.2|517.2|511.2|517.2|511.2|517.2|511.2|0
1627663470000|2021-07-30 16:44:30|517.17|511.17|516.99|510.99|517.17|511.17|516.99|510.99|0
1627663480000|2021-07-30 16:44:40|516.98|510.98|516.93|510.93|516.98|510.98|516.93|510.93|0
1627663490000|2021-07-30 16:44:50|516.91|510.91|516.89|510.89|516.91|510.91|516.89|510.89|0
1627663500000|2021-07-30 16:45:00|516.9|510.9|516.9|510.9|516.9|510.9|516.9|510.9|0
1627663510000|2021-07-30 16:45:10|516.91|510.91|516.86|510.86|516.91|510.91|516.86|510.86|0
1627663520000|2021-07-30 16:45:20|516.81|510.81|516.96|510.96|516.96|510.96|516.81|510.81|0
1627663530000|2021-07-30 16:45:30|516.97|510.97|516.95|510.95|516.98|510.98|516.95|510.95|0
1627663540000|2021-07-30 16:45:40|516.93|510.93|516.93|510.93|516.93|510.93|516.93|510.93|0
1627663550000|2021-07-30 16:45:50|516.92|510.92|516.97|510.97|516.97|510.97|516.92|510.92|0
1627663560000|2021-07-30 16:46:00|516.98|510.98|516.94|510.94|516.98|510.98|516.94|510.94|0
1627663570000|2021-07-30 16:46:10|516.95|510.95|516.95|510.95|516.95|510.95|516.95|510.95|0
1627663580000|2021-07-30 16:46:20|516.94|510.94|516.94|510.94|516.95|510.95|516.94|510.94|0
1627663590000|2021-07-30 16:46:30|516.95|510.95|516.97|510.97|516.97|510.97|516.94|510.94|0
1627663600000|2021-07-30 16:46:40|516.96|510.96|516.96|510.96|516.97|510.97|516.96|510.96|0
1627663610000|2021-07-30 16:46:50|516.97|510.97|516.96|510.96|516.97|510.97|516.96|510.96|0
1627663620000|2021-07-30 16:47:00|516.91|510.91|516.91|510.91|516.91|510.91|516.91|510.91|0
1627663630000|2021-07-30 16:47:10|516.9|510.9|516.9|510.9|516.92|510.92|516.9|510.9|0
1627663640000|2021-07-30 16:47:20|516.91|510.91|516.91|510.91|516.91|510.91|516.9|510.9|0
1627663650000|2021-07-30 16:47:30|516.9|510.9|516.89|510.89|516.91|510.91|516.89|510.89|0
1627663660000|2021-07-30 16:47:40|516.84|510.84|516.77|510.77|516.86|510.86|516.76|510.76|0
1627663670000|2021-07-30 16:47:50|516.76|510.76|516.75|510.75|516.76|510.76|516.75|510.75|0
1627663680000|2021-07-30 16:48:00|516.76|510.76|516.66|510.66|516.76|510.76|516.66|510.66|0
1627663690000|2021-07-30 16:48:10|516.67|510.67|516.67|510.67|516.68|510.68|516.66|510.66|0
1627663700000|2021-07-30 16:48:20|516.66|510.66|516.65|510.65|516.66|510.66|516.65|510.65|0
1627663710000|2021-07-30 16:48:30|516.66|510.66|516.65|510.65|516.66|510.66|516.65|510.65|0
1627663720000|2021-07-30 16:48:40|516.66|510.66|516.68|510.68|516.68|510.68|516.66|510.66|0
1627663730000|2021-07-30 16:48:50|516.71|510.71|516.72|510.72|516.72|510.72|516.71|510.71|0
1627663740000|2021-07-30 16:49:00|516.73|510.73|516.78|510.78|516.78|510.78|516.73|510.73|0
1627663750000|2021-07-30 16:49:10|516.79|510.79|516.77|510.77|516.79|510.79|516.77|510.77|0
1627663760000|2021-07-30 16:49:20|516.75|510.75|516.73|510.73|516.75|510.75|516.73|510.73|0
1627663770000|2021-07-30 16:49:30|516.72|510.72|516.72|510.72|516.73|510.73|516.7|510.7|0
1627663780000|2021-07-30 16:49:40|516.76|510.76|516.76|510.76|516.76|510.76|516.76|510.76|0
1627663790000|2021-07-30 16:49:50|516.75|510.75|516.93|510.93|516.93|510.93|516.75|510.75|0
1627663800000|2021-07-30 16:50:00|516.92|510.92|516.92|510.92|516.92|510.92|516.92|510.92|0
1627663810000|2021-07-30 16:50:10|516.95|510.95|516.96|510.96|516.96|510.96|516.95|510.95|0
1627663820000|2021-07-30 16:50:20|516.97|510.97|516.92|510.92|516.97|510.97|516.92|510.92|0
1627663830000|2021-07-30 16:50:30|516.93|510.93|516.97|510.97|516.97|510.97|516.93|510.93|0
1627663840000|2021-07-30 16:50:40|516.96|510.96|516.98|510.98|516.98|510.98|516.96|510.96|0
1627663850000|2021-07-30 16:50:50|516.95|510.95|516.92|510.92|516.95|510.95|516.91|510.91|0
1627663860000|2021-07-30 16:51:00|516.91|510.91|516.9|510.9|516.91|510.91|516.9|510.9|0
1627663870000|2021-07-30 16:51:10|516.86|510.86|516.85|510.85|516.86|510.86|516.84|510.84|0
1627663880000|2021-07-30 16:51:20|516.86|510.86|516.81|510.81|516.86|510.86|516.81|510.81|0
1627663890000|2021-07-30 16:51:30|516.79|510.79|516.79|510.79|516.79|510.79|516.79|510.79|0
1627663910000|2021-07-30 16:51:50|516.78|510.78|516.78|510.78|516.78|510.78|516.77|510.77|0
1627663920000|2021-07-30 16:52:00|516.73|510.73|516.69|510.69|516.73|510.73|516.69|510.69|0
1627663930000|2021-07-30 16:52:10|516.66|510.66|516.65|510.65|516.68|510.68|516.65|510.65|0
1627663940000|2021-07-30 16:52:20|516.66|510.66|516.61|510.61|516.66|510.66|516.61|510.61|0
1627663950000|2021-07-30 16:52:30|516.62|510.62|516.62|510.62|516.62|510.62|516.62|510.62|0
1627663960000|2021-07-30 16:52:40|516.63|510.63|516.63|510.63|516.63|510.63|516.63|510.63|0
1627663970000|2021-07-30 16:52:50|516.62|510.62|516.61|510.61|516.62|510.62|516.61|510.61|0
1627663980000|2021-07-30 16:53:00|516.62|510.62|516.61|510.61|516.62|510.62|516.61|510.61|0
1627663990000|2021-07-30 16:53:10|516.63|510.63|516.61|510.61|516.64|510.64|516.58|510.58|0
1627664000000|2021-07-30 16:53:20|516.6|510.6|516.7|510.7|516.71|510.71|516.6|510.6|0
1627664010000|2021-07-30 16:53:30|516.69|510.69|516.69|510.69|516.69|510.69|516.69|510.69|0
1627664020000|2021-07-30 16:53:40|516.67|510.67|516.68|510.68|516.68|510.68|516.65|510.65|0
1627664030000|2021-07-30 16:53:50|516.7|510.7|516.55|510.55|516.7|510.7|516.55|510.55|0
1627664040000|2021-07-30 16:54:00|516.54|510.54|516.48|510.48|516.54|510.54|516.48|510.48|0
1627664060000|2021-07-30 16:54:20|516.47|510.47|516.4|510.4|516.47|510.47|516.4|510.4|0
1627664070000|2021-07-30 16:54:30|516.36|510.36|516.36|510.36|516.36|510.36|516.36|510.36|0
1627664080000|2021-07-30 16:54:40|516.38|510.38|516.38|510.38|516.38|510.38|516.38|510.38|0
1627664090000|2021-07-30 16:54:50|516.36|510.36|516.46|510.46|516.46|510.46|516.36|510.36|0
1627664100000|2021-07-30 16:55:00|516.4|510.4|516.42|510.42|516.46|510.46|516.39|510.39|0
1627664110000|2021-07-30 16:55:10|516.41|510.41|516.24|510.24|516.41|510.41|516.24|510.24|0
1627664120000|2021-07-30 16:55:20|516.23|510.23|516.17|510.17|516.23|510.23|516.17|510.17|0
1627664130000|2021-07-30 16:55:30|516.18|510.18|516.25|510.25|516.25|510.25|516.18|510.18|0
1627664140000|2021-07-30 16:55:40|516.2|510.2|516.1|510.1|516.2|510.2|516.1|510.1|0
1627664150000|2021-07-30 16:55:50|516.12|510.12|515.96|509.96|516.13|510.13|515.96|509.96|0
1627664160000|2021-07-30 16:56:00|515.92|509.92|515.86|509.86|515.92|509.92|515.86|509.86|0
1627664170000|2021-07-30 16:56:10|515.87|509.87|515.78|509.78|515.87|509.87|515.78|509.78|0
1627664180000|2021-07-30 16:56:20|515.75|509.75|515.76|509.76|515.76|509.76|515.73|509.73|0
1627664190000|2021-07-30 16:56:30|515.78|509.78|515.81|509.81|515.81|509.81|515.75|509.75|0
1627664200000|2021-07-30 16:56:40|515.78|509.78|515.76|509.76|515.78|509.78|515.76|509.76|0
1627664210000|2021-07-30 16:56:50|515.75|509.75|515.74|509.74|515.75|509.75|515.74|509.74|0
1627664250000|2021-07-30 16:57:30|515.75|509.75|515.86|509.86|515.86|509.86|515.74|509.74|0
1627664260000|2021-07-30 16:57:40|515.91|509.91|515.86|509.86|515.91|509.91|515.86|509.86|0
1627664270000|2021-07-30 16:57:50|515.85|509.85|515.83|509.83|515.85|509.85|515.83|509.83|0
1627664280000|2021-07-30 16:58:00|515.84|509.84|515.84|509.84|515.84|509.84|515.84|509.84|0
1627664290000|2021-07-30 16:58:10|515.83|509.83|515.83|509.83|515.83|509.83|515.83|509.83|0
1627664300000|2021-07-30 16:58:20|515.74|509.74|515.61|509.61|515.74|509.74|515.61|509.61|0
1627664310000|2021-07-30 16:58:30|515.65|509.65|515.62|509.62|515.65|509.65|515.59|509.59|0
1627664320000|2021-07-30 16:58:40|515.51|509.51|515.65|509.65|515.65|509.65|515.51|509.51|0
1627664330000|2021-07-30 16:58:50|515.6|509.6|515.54|509.54|515.6|509.6|515.54|509.54|0
1627664340000|2021-07-30 16:59:00|515.56|509.56|515.55|509.55|515.56|509.56|515.55|509.55|0
1627664350000|2021-07-30 16:59:10|515.56|509.56|515.62|509.62|515.72|509.72|515.56|509.56|0
1627664360000|2021-07-30 16:59:20|515.57|509.57|515.48|509.48|515.57|509.57|515.46|509.46|0
1627664370000|2021-07-30 16:59:30|515.51|509.51|515.51|509.51|515.51|509.51|515.51|509.51|0
1627664380000|2021-07-30 16:59:40|515.52|509.52|515.5|509.5|515.52|509.52|515.49|509.49|0
1627664390000|2021-07-30 16:59:50|515.48|509.48|515.47|509.47|515.48|509.48|515.47|509.47|0
1627664400000|2021-07-30 17:00:00|515.51|509.51|515.59|509.59|515.59|509.59|515.51|509.51|0
1627664410000|2021-07-30 17:00:10|515.57|509.57|515.56|509.56|515.57|509.57|515.56|509.56|0
1627664430000|2021-07-30 17:00:30|515.55|509.55|515.5|509.5|515.55|509.55|515.5|509.5|0
1627664440000|2021-07-30 17:00:40|515.46|509.46|515.46|509.46|515.46|509.46|515.45|509.45|0
1627664450000|2021-07-30 17:00:50|515.39|509.39|515.37|509.37|515.39|509.39|515.37|509.37|0
1627664460000|2021-07-30 17:01:00|515.36|509.36|515.34|509.34|515.36|509.36|515.34|509.34|0
1627664470000|2021-07-30 17:01:10|515.35|509.35|515.33|509.33|515.35|509.35|515.32|509.32|0
1627664480000|2021-07-30 17:01:20|515.32|509.32|515.31|509.31|515.34|509.34|515.31|509.31|0
1627664490000|2021-07-30 17:01:30|515.36|509.36|515.42|509.42|515.42|509.42|515.36|509.36|0
1627664500000|2021-07-30 17:01:40|515.39|509.39|515.4|509.4|515.4|509.4|515.37|509.37|0
1627664510000|2021-07-30 17:01:50|515.35|509.35|515.27|509.27|515.35|509.35|515.27|509.27|0
1627664520000|2021-07-30 17:02:00|515.25|509.25|515.27|509.27|515.27|509.27|515.24|509.24|0
1627664530000|2021-07-30 17:02:10|515.25|509.25|515.25|509.25|515.27|509.27|515.25|509.25|0
1627664540000|2021-07-30 17:02:20|515.26|509.26|515.2|509.2|515.26|509.26|515.2|509.2|0
1627664550000|2021-07-30 17:02:30|515.17|509.17|515.17|509.17|515.18|509.18|515.17|509.17|0
1627664560000|2021-07-30 17:02:40|515.16|509.16|515.15|509.15|515.17|509.17|515.14|509.14|0
1627664570000|2021-07-30 17:02:50|515.11|509.11|515.15|509.15|515.15|509.15|515.11|509.11|0
1627664580000|2021-07-30 17:03:00|515.32|509.32|515.33|509.33|515.34|509.34|515.32|509.32|0
1627664590000|2021-07-30 17:03:10|515.32|509.32|515.22|509.22|515.32|509.32|515.22|509.22|0
1627664600000|2021-07-30 17:03:20|515.21|509.21|515.24|509.24|515.24|509.24|515.21|509.21|0
1627664610000|2021-07-30 17:03:30|515.26|509.26|515.33|509.33|515.33|509.33|515.26|509.26|0
1627664620000|2021-07-30 17:03:40|515.32|509.32|515.32|509.32|515.32|509.32|515.32|509.32|0
1627664630000|2021-07-30 17:03:50|515.3|509.3|515.31|509.31|515.31|509.31|515.28|509.28|0
1627664640000|2021-07-30 17:04:00|515.3|509.3|515.13|509.13|515.3|509.3|515.13|509.13|0
1627664650000|2021-07-30 17:04:10|515.12|509.12|514.91|508.91|515.12|509.12|514.9|508.9|0
1627664660000|2021-07-30 17:04:20|514.9|508.9|514.92|508.92|514.95|508.95|514.9|508.9|0
1627664670000|2021-07-30 17:04:30|514.91|508.91|514.91|508.91|514.91|508.91|514.91|508.91|0
1627664680000|2021-07-30 17:04:40|514.92|508.92|515|509|515.03|509.03|514.92|508.92|0
1627664690000|2021-07-30 17:04:50|515.01|509.01|515.03|509.03|515.04|509.04|515.01|509.01|0
1627664700000|2021-07-30 17:05:00|515.02|509.02|515.05|509.05|515.05|509.05|515.02|509.02|0
1627664710000|2021-07-30 17:05:10|515.04|509.04|515.04|509.04|515.05|509.05|515.04|509.04|0
1627664720000|2021-07-30 17:05:20|515.08|509.08|515.07|509.07|515.09|509.09|515.07|509.07|0
1627664730000|2021-07-30 17:05:30|515.06|509.06|515.11|509.11|515.11|509.11|515.06|509.06|0
1627664740000|2021-07-30 17:05:40|515.04|509.04|515.02|509.02|515.04|509.04|515.02|509.02|0
1627664750000|2021-07-30 17:05:50|514.97|508.97|514.93|508.93|514.97|508.97|514.93|508.93|0
1627664760000|2021-07-30 17:06:00|514.95|508.95|514.95|508.95|514.95|508.95|514.95|508.95|0
1627664790000|2021-07-30 17:06:30|514.92|508.92|514.92|508.92|514.92|508.92|514.92|508.92|0
1627664800000|2021-07-30 17:06:40|514.93|508.93|514.92|508.92|514.93|508.93|514.92|508.92|0
1627664810000|2021-07-30 17:06:50|514.91|508.91|514.91|508.91|514.91|508.91|514.91|508.91|0
1627664820000|2021-07-30 17:07:00|514.92|508.92|514.9|508.9|514.92|508.92|514.9|508.9|0
1627664830000|2021-07-30 17:07:10|514.98|508.98|514.98|508.98|514.98|508.98|514.98|508.98|0
1627664840000|2021-07-30 17:07:20|515.03|509.03|515.02|509.02|515.03|509.03|515.02|509.02|0
1627664850000|2021-07-30 17:07:30|515|509|515.03|509.03|515.03|509.03|514.98|508.98|0
1627664860000|2021-07-30 17:07:40|515.02|509.02|515.03|509.03|515.03|509.03|515.02|509.02|0
1627664870000|2021-07-30 17:07:50|515.02|509.02|515.08|509.08|515.08|509.08|515.02|509.02|0
1627664880000|2021-07-30 17:08:00|515.02|509.02|514.82|508.82|515.02|509.02|514.82|508.82|0
1627664890000|2021-07-30 17:08:10|514.81|508.81|514.8|508.8|514.83|508.83|514.8|508.8|0
1627664900000|2021-07-30 17:08:20|514.79|508.79|514.8|508.8|514.8|508.8|514.78|508.78|0
1627664910000|2021-07-30 17:08:30|514.76|508.76|514.77|508.77|514.77|508.77|514.76|508.76|0
1627664920000|2021-07-30 17:08:40|514.78|508.78|514.79|508.79|514.81|508.81|514.78|508.78|0
1627664930000|2021-07-30 17:08:50|514.77|508.77|514.87|508.87|514.87|508.87|514.77|508.77|0
1627664940000|2021-07-30 17:09:00|514.86|508.86|514.9|508.9|514.9|508.9|514.86|508.86|0
1627664950000|2021-07-30 17:09:10|514.92|508.92|514.96|508.96|514.96|508.96|514.92|508.92|0
1627664960000|2021-07-30 17:09:20|514.95|508.95|514.94|508.94|514.96|508.96|514.94|508.94|0
1627664970000|2021-07-30 17:09:30|514.95|508.95|514.94|508.94|514.96|508.96|514.93|508.93|0
1627664980000|2021-07-30 17:09:40|514.95|508.95|514.95|508.95|514.95|508.95|514.95|508.95|0
1627664990000|2021-07-30 17:09:50|515.01|509.01|515.04|509.04|515.04|509.04|515.01|509.01|0
1627665000000|2021-07-30 17:10:00|515.06|509.06|515.06|509.06|515.06|509.06|515.03|509.03|0
1627665010000|2021-07-30 17:10:10|515.07|509.07|515.06|509.06|515.07|509.07|515.06|509.06|0
1627665020000|2021-07-30 17:10:20|515.07|509.07|515.09|509.09|515.11|509.11|515.07|509.07|0
1627665030000|2021-07-30 17:10:30|515.1|509.1|515.04|509.04|515.1|509.1|515.03|509.03|0
1627665040000|2021-07-30 17:10:40|515|509|515.03|509.03|515.03|509.03|515|509|0
1627665050000|2021-07-30 17:10:50|515.04|509.04|514.94|508.94|515.04|509.04|514.94|508.94|0
1627665060000|2021-07-30 17:11:00|514.89|508.89|514.9|508.9|514.9|508.9|514.89|508.89|0
1627665070000|2021-07-30 17:11:10|514.87|508.87|514.77|508.77|514.87|508.87|514.77|508.77|0
1627665080000|2021-07-30 17:11:20|514.76|508.76|514.76|508.76|514.77|508.77|514.75|508.75|0
1627665090000|2021-07-30 17:11:30|514.77|508.77|514.72|508.72|514.77|508.77|514.72|508.72|0
1627665100000|2021-07-30 17:11:40|514.73|508.73|514.72|508.72|514.73|508.73|514.72|508.72|0
1627665110000|2021-07-30 17:11:50|514.74|508.74|514.74|508.74|514.75|508.75|514.74|508.74|0
1627665130000|2021-07-30 17:12:10|514.75|508.75|514.75|508.75|514.75|508.75|514.75|508.75|0
1627665140000|2021-07-30 17:12:20|514.74|508.74|514.74|508.74|514.74|508.74|514.74|508.74|0
1627665150000|2021-07-30 17:12:30|514.72|508.72|514.73|508.73|514.73|508.73|514.72|508.72|0
1627665160000|2021-07-30 17:12:40|514.79|508.79|514.79|508.79|514.79|508.79|514.79|508.79|0
1627665170000|2021-07-30 17:12:50|514.85|508.85|514.91|508.91|514.91|508.91|514.85|508.85|0
1627665180000|2021-07-30 17:13:00|514.9|508.9|515.01|509.01|515.01|509.01|514.9|508.9|0
1627665190000|2021-07-30 17:13:10|515|509|515.01|509.01|515.01|509.01|515|509|0
1627665200000|2021-07-30 17:13:20|515|509|515.01|509.01|515.01|509.01|515|509|0
1627665210000|2021-07-30 17:13:30|514.98|508.98|514.98|508.98|514.98|508.98|514.97|508.97|0
1627665220000|2021-07-30 17:13:40|514.93|508.93|514.94|508.94|514.94|508.94|514.93|508.93|0
1627665230000|2021-07-30 17:13:50|514.93|508.93|514.93|508.93|514.97|508.97|514.93|508.93|0
1627665240000|2021-07-30 17:14:00|514.91|508.91|514.89|508.89|514.91|508.91|514.89|508.89|0
1627665250000|2021-07-30 17:14:10|514.88|508.88|514.87|508.87|514.89|508.89|514.84|508.84|0
1627665260000|2021-07-30 17:14:20|514.86|508.86|514.87|508.87|514.87|508.87|514.86|508.86|0
1627665270000|2021-07-30 17:14:30|514.86|508.86|514.85|508.85|514.87|508.87|514.85|508.85|0
1627665290000|2021-07-30 17:14:50|514.86|508.86|514.87|508.87|514.87|508.87|514.86|508.86|0
1627665300000|2021-07-30 17:15:00|514.84|508.84|514.85|508.85|514.88|508.88|514.84|508.84|0
1627665310000|2021-07-30 17:15:10|514.84|508.84|514.63|508.63|514.84|508.84|514.61|508.61|0
1627665320000|2021-07-30 17:15:20|514.58|508.58|514.6|508.6|514.61|508.61|514.54|508.54|0
1627665330000|2021-07-30 17:15:30|514.54|508.54|514.55|508.55|514.55|508.55|514.54|508.54|0
1627665340000|2021-07-30 17:15:40|514.5|508.5|514.59|508.59|514.59|508.59|514.5|508.5|0
1627665350000|2021-07-30 17:15:50|514.62|508.62|514.63|508.63|514.64|508.64|514.62|508.62|0
1627665360000|2021-07-30 17:16:00|514.64|508.64|514.54|508.54|514.64|508.64|514.54|508.54|0
1627665370000|2021-07-30 17:16:10|514.53|508.53|514.49|508.49|514.54|508.54|514.49|508.49|0
1627665380000|2021-07-30 17:16:20|514.48|508.48|514.51|508.51|514.51|508.51|514.48|508.48|0
1627665390000|2021-07-30 17:16:30|514.48|508.48|514.41|508.41|514.48|508.48|514.41|508.41|0
1627665400000|2021-07-30 17:16:40|514.4|508.4|514.3|508.3|514.4|508.4|514.3|508.3|0
1627665410000|2021-07-30 17:16:50|514.29|508.29|514.27|508.27|514.29|508.29|514.27|508.27|0
1627665420000|2021-07-30 17:17:00|514.24|508.24|514.17|508.17|514.28|508.28|514.17|508.17|0
1627665430000|2021-07-30 17:17:10|514.15|508.15|514|508|514.15|508.15|514|508|0
1627665440000|2021-07-30 17:17:20|513.91|507.91|513.88|507.88|513.93|507.93|513.88|507.88|0
1627665450000|2021-07-30 17:17:30|513.89|507.89|513.86|507.86|513.89|507.89|513.86|507.86|0
1627665460000|2021-07-30 17:17:40|513.85|507.85|513.81|507.81|513.85|507.85|513.81|507.81|0
1627665470000|2021-07-30 17:17:50|513.8|507.8|513.8|507.8|513.8|507.8|513.8|507.8|0
1627665480000|2021-07-30 17:18:00|513.82|507.82|513.82|507.82|513.83|507.83|513.82|507.82|0
1627665490000|2021-07-30 17:18:10|513.81|507.81|513.81|507.81|513.81|507.81|513.81|507.81|0
1627665500000|2021-07-30 17:18:20|513.82|507.82|513.81|507.81|513.82|507.82|513.81|507.81|0
1627665510000|2021-07-30 17:18:30|513.86|507.86|513.89|507.89|513.91|507.91|513.86|507.86|0
1627665520000|2021-07-30 17:18:40|513.9|507.9|513.94|507.94|513.94|507.94|513.88|507.88|0
1627665530000|2021-07-30 17:18:50|513.95|507.95|513.98|507.98|513.98|507.98|513.95|507.95|0
1627665540000|2021-07-30 17:19:00|513.96|507.96|513.97|507.97|513.97|507.97|513.96|507.96|0
1627665550000|2021-07-30 17:19:10|514.03|508.03|514.12|508.12|514.12|508.12|514.03|508.03|0
1627665560000|2021-07-30 17:19:20|514.21|508.21|514.23|508.23|514.23|508.23|514.21|508.21|0
1627665570000|2021-07-30 17:19:30|514.38|508.38|514.38|508.38|514.38|508.38|514.38|508.38|0
1627665580000|2021-07-30 17:19:40|514.34|508.34|514.24|508.24|514.34|508.34|514.24|508.24|0
1627665590000|2021-07-30 17:19:50|514.21|508.21|514.19|508.19|514.21|508.21|514.19|508.19|0
1627665600000|2021-07-30 17:20:00|514.22|508.22|514.18|508.18|514.22|508.22|514.18|508.18|0
1627665610000|2021-07-30 17:20:10|514.17|508.17|514.17|508.17|514.17|508.17|514.16|508.16|0
1627665620000|2021-07-30 17:20:20|514.16|508.16|514.1|508.1|514.16|508.16|514.09|508.09|0
1627665630000|2021-07-30 17:20:30|514.09|508.09|514.09|508.09|514.09|508.09|514.09|508.09|0
1627665640000|2021-07-30 17:20:40|514.15|508.15|514.15|508.15|514.15|508.15|514.12|508.12|0
1627665650000|2021-07-30 17:20:50|514.14|508.14|514.14|508.14|514.15|508.15|514.14|508.14|0
1627665660000|2021-07-30 17:21:00|514.13|508.13|514.07|508.07|514.13|508.13|514.07|508.07|0
1627665670000|2021-07-30 17:21:10|514.08|508.08|514.12|508.12|514.12|508.12|514.08|508.08|0
1627665680000|2021-07-30 17:21:20|514.06|508.06|514.06|508.06|514.06|508.06|514.06|508.06|0
1627665690000|2021-07-30 17:21:30|514.05|508.05|514.04|508.04|514.05|508.05|514.04|508.04|0
1627665700000|2021-07-30 17:21:40|514.01|508.01|514.01|508.01|514.01|508.01|514.01|508.01|0
1627665710000|2021-07-30 17:21:50|514.02|508.02|514.01|508.01|514.02|508.02|514.01|508.01|0
1627665730000|2021-07-30 17:22:10|514.02|508.02|514.09|508.09|514.09|508.09|514.02|508.02|0
1627665750000|2021-07-30 17:22:30|514.07|508.07|514.1|508.1|514.12|508.12|514.07|508.07|0
1627665760000|2021-07-30 17:22:40|514.11|508.11|514.12|508.12|514.13|508.13|514.11|508.11|0
1627665770000|2021-07-30 17:22:50|514.13|508.13|514.14|508.14|514.15|508.15|514.13|508.13|0
1627665780000|2021-07-30 17:23:00|514.09|508.09|514.09|508.09|514.1|508.1|514.09|508.09|0
1627665790000|2021-07-30 17:23:10|514.1|508.1|514.1|508.1|514.1|508.1|514.1|508.1|0
1627665810000|2021-07-30 17:23:30|514.12|508.12|514.12|508.12|514.12|508.12|514.11|508.11|0
1627665820000|2021-07-30 17:23:40|514.14|508.14|514.08|508.08|514.14|508.14|514.08|508.08|0
1627665830000|2021-07-30 17:23:50|514.03|508.03|514.02|508.02|514.03|508.03|514.02|508.02|0
1627665840000|2021-07-30 17:24:00|514.03|508.03|514.01|508.01|514.03|508.03|514.01|508.01|0
1627665860000|2021-07-30 17:24:20|514.07|508.07|514.07|508.07|514.07|508.07|514.07|508.07|0
1627665870000|2021-07-30 17:24:30|514.11|508.11|514.19|508.19|514.21|508.21|514.11|508.11|0
1627665880000|2021-07-30 17:24:40|514.23|508.23|514.28|508.28|514.28|508.28|514.23|508.23|0
1627665890000|2021-07-30 17:24:50|514.29|508.29|514.27|508.27|514.29|508.29|514.27|508.27|0
1627665900000|2021-07-30 17:25:00|514.25|508.25|514.24|508.24|514.25|508.25|514.24|508.24|0
1627665910000|2021-07-30 17:25:10|514.33|508.33|514.34|508.34|514.34|508.34|514.33|508.33|0
1627665920000|2021-07-30 17:25:20|514.35|508.35|514.35|508.35|514.35|508.35|514.35|508.35|0
1627665940000|2021-07-30 17:25:40|514.36|508.36|514.35|508.35|514.36|508.36|514.35|508.35|0
1627665950000|2021-07-30 17:25:50|514.31|508.31|514.31|508.31|514.31|508.31|514.31|508.31|0
1627665960000|2021-07-30 17:26:00|514.3|508.3|514.26|508.26|514.31|508.31|514.25|508.25|0
1627665970000|2021-07-30 17:26:10|514.24|508.24|514.23|508.23|514.24|508.24|514.23|508.23|0
1627665980000|2021-07-30 17:26:20|514.2|508.2|514.21|508.21|514.21|508.21|514.2|508.2|0
1627665990000|2021-07-30 17:26:30|514.2|508.2|514.26|508.26|514.26|508.26|514.2|508.2|0
1627666000000|2021-07-30 17:26:40|514.37|508.37|514.36|508.36|514.37|508.37|514.36|508.36|0
1627666010000|2021-07-30 17:26:50|514.37|508.37|514.36|508.36|514.37|508.37|514.36|508.36|0
1627666020000|2021-07-30 17:27:00|514.37|508.37|514.34|508.34|514.37|508.37|514.29|508.29|0
1627666030000|2021-07-30 17:27:10|514.36|508.36|514.34|508.34|514.36|508.36|514.34|508.34|0
1627666040000|2021-07-30 17:27:20|514.36|508.36|514.39|508.39|514.39|508.39|514.36|508.36|0
1627666050000|2021-07-30 17:27:30|514.38|508.38|514.39|508.39|514.41|508.41|514.36|508.36|0
1627666060000|2021-07-30 17:27:40|514.49|508.49|514.48|508.48|514.49|508.49|514.48|508.48|0
1627666070000|2021-07-30 17:27:50|514.5|508.5|514.53|508.53|514.53|508.53|514.5|508.5|0
1627666080000|2021-07-30 17:28:00|514.55|508.55|514.55|508.55|514.56|508.56|514.53|508.53|0
1627666090000|2021-07-30 17:28:10|514.58|508.58|514.58|508.58|514.58|508.58|514.58|508.58|0
1627666100000|2021-07-30 17:28:20|514.59|508.59|514.62|508.62|514.62|508.62|514.58|508.58|0
1627666110000|2021-07-30 17:28:30|514.61|508.61|514.86|508.86|514.86|508.86|514.61|508.61|0
1627666120000|2021-07-30 17:28:40|514.9|508.9|514.94|508.94|514.94|508.94|514.9|508.9|0
1627666130000|2021-07-30 17:28:50|514.95|508.95|514.9|508.9|514.95|508.95|514.9|508.9|0
1627666140000|2021-07-30 17:29:00|514.89|508.89|514.78|508.78|514.89|508.89|514.78|508.78|0
1627666150000|2021-07-30 17:29:10|514.82|508.82|514.87|508.87|514.87|508.87|514.82|508.82|0
1627666170000|2021-07-30 17:29:30|514.97|508.97|514.97|508.97|514.97|508.97|514.97|508.97|0
1627666180000|2021-07-30 17:29:40|514.98|508.98|515.12|509.12|515.12|509.12|514.98|508.98|0
1627666190000|2021-07-30 17:29:50|515.13|509.13|515.18|509.18|515.18|509.18|515.13|509.13|0
1627666200000|2021-07-30 17:30:00|515.13|509.13|515.16|509.16|515.16|509.16|515.11|509.11|0
1627666210000|2021-07-30 17:30:10|515.15|509.15|515.11|509.11|515.15|509.15|515.11|509.11|0
1627666220000|2021-07-30 17:30:20|515.13|509.13|515.11|509.11|515.13|509.13|515.11|509.11|0
1627666230000|2021-07-30 17:30:30|515.15|509.15|515.16|509.16|515.16|509.16|515.15|509.15|0
1627666240000|2021-07-30 17:30:40|515.15|509.15|515.18|509.18|515.19|509.19|515.15|509.15|0
1627666250000|2021-07-30 17:30:50|515.19|509.19|515.19|509.19|515.19|509.19|515.19|509.19|0
1627666260000|2021-07-30 17:31:00|515.52|509.52|515.32|509.32|515.52|509.52|515.32|509.32|0
1627666270000|2021-07-30 17:31:10|515.3|509.3|515.31|509.31|515.31|509.31|515.3|509.3|0
1627666280000|2021-07-30 17:31:20|515.34|509.34|515.3|509.3|515.34|509.34|515.29|509.29|0
1627666290000|2021-07-30 17:31:30|515.29|509.29|515.3|509.3|515.3|509.3|515.29|509.29|0
1627666300000|2021-07-30 17:31:40|515.34|509.34|515.09|509.09|515.34|509.34|515.09|509.09|0
1627666310000|2021-07-30 17:31:50|515.08|509.08|515.1|509.1|515.1|509.1|515.08|509.08|0
1627666320000|2021-07-30 17:32:00|515.13|509.13|515.11|509.11|515.13|509.13|515.11|509.11|0
1627666330000|2021-07-30 17:32:10|515.12|509.12|515.17|509.17|515.17|509.17|515.12|509.12|0
1627666340000|2021-07-30 17:32:20|515.15|509.15|515.1|509.1|515.16|509.16|515.1|509.1|0
1627666350000|2021-07-30 17:32:30|515.09|509.09|515.1|509.1|515.1|509.1|515.09|509.09|0
1627666360000|2021-07-30 17:32:40|515.05|509.05|515.11|509.11|515.11|509.11|515.04|509.04|0
1627666380000|2021-07-30 17:33:00|515.12|509.12|515.21|509.21|515.21|509.21|515.12|509.12|0
1627666390000|2021-07-30 17:33:10|515.34|509.34|515.32|509.32|515.34|509.34|515.32|509.32|0
1627666400000|2021-07-30 17:33:20|515.34|509.34|515.36|509.36|515.36|509.36|515.34|509.34|0
1627666410000|2021-07-30 17:33:30|515.42|509.42|515.46|509.46|515.46|509.46|515.4|509.4|0
1627666420000|2021-07-30 17:33:40|515.47|509.47|515.33|509.33|515.47|509.47|515.31|509.31|0
1627666430000|2021-07-30 17:33:50|515.34|509.34|515.54|509.54|515.54|509.54|515.34|509.34|0
1627666440000|2021-07-30 17:34:00|515.51|509.51|515.56|509.56|515.56|509.56|515.51|509.51|0
1627666450000|2021-07-30 17:34:10|515.55|509.55|515.53|509.53|515.56|509.56|515.53|509.53|0
1627666460000|2021-07-30 17:34:20|515.52|509.52|515.52|509.52|515.53|509.53|515.52|509.52|0
1627666470000|2021-07-30 17:34:30|515.53|509.53|515.54|509.54|515.54|509.54|515.53|509.53|0
1627666480000|2021-07-30 17:34:40|515.53|509.53|515.54|509.54|515.56|509.56|515.51|509.51|0
1627666490000|2021-07-30 17:34:50|515.53|509.53|515.53|509.53|515.53|509.53|515.52|509.52|0
1627666500000|2021-07-30 17:35:00|515.52|509.52|515.47|509.47|515.52|509.52|515.46|509.46|0
1627666510000|2021-07-30 17:35:10|515.48|509.48|515.53|509.53|515.53|509.53|515.48|509.48|0
1627666520000|2021-07-30 17:35:20|515.58|509.58|515.6|509.6|515.61|509.61|515.58|509.58|0
1627666530000|2021-07-30 17:35:30|515.61|509.61|515.6|509.6|515.61|509.61|515.6|509.6|0
1627666540000|2021-07-30 17:35:40|515.63|509.63|515.62|509.62|515.63|509.63|515.61|509.61|0
1627666550000|2021-07-30 17:35:50|515.57|509.57|515.55|509.55|515.59|509.59|515.55|509.55|0
1627666560000|2021-07-30 17:36:00|515.56|509.56|515.5|509.5|515.56|509.56|515.49|509.49|0
1627666570000|2021-07-30 17:36:10|515.49|509.49|515.5|509.5|515.5|509.5|515.49|509.49|0
1627666580000|2021-07-30 17:36:20|515.49|509.49|515.49|509.49|515.5|509.5|515.49|509.49|0
1627666600000|2021-07-30 17:36:40|515.58|509.58|515.65|509.65|515.65|509.65|515.58|509.58|0
1627666610000|2021-07-30 17:36:50|515.69|509.69|515.72|509.72|515.73|509.73|515.69|509.69|0
1627666620000|2021-07-30 17:37:00|515.73|509.73|515.75|509.75|515.75|509.75|515.73|509.73|0
1627666630000|2021-07-30 17:37:10|515.77|509.77|515.78|509.78|515.78|509.78|515.77|509.77|0
1627666640000|2021-07-30 17:37:20|515.8|509.8|515.78|509.78|515.81|509.81|515.78|509.78|0
1627666650000|2021-07-30 17:37:30|515.77|509.77|515.84|509.84|515.84|509.84|515.77|509.77|0
1627666660000|2021-07-30 17:37:40|515.91|509.91|515.93|509.93|515.93|509.93|515.91|509.91|0
1627666670000|2021-07-30 17:37:50|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1627666680000|2021-07-30 17:38:00|515.93|509.93|515.93|509.93|515.94|509.94|515.93|509.93|0
1627666690000|2021-07-30 17:38:10|515.94|509.94|516.01|510.01|516.01|510.01|515.94|509.94|0
1627666700000|2021-07-30 17:38:20|516.07|510.07|516.03|510.03|516.07|510.07|516.03|510.03|0
1627666720000|2021-07-30 17:38:40|515.94|509.94|515.92|509.92|515.94|509.94|515.92|509.92|0
1627666730000|2021-07-30 17:38:50|515.93|509.93|515.9|509.9|515.95|509.95|515.9|509.9|0
1627666740000|2021-07-30 17:39:00|515.91|509.91|515.97|509.97|515.97|509.97|515.91|509.91|0
1627666750000|2021-07-30 17:39:10|515.98|509.98|515.96|509.96|515.99|509.99|515.96|509.96|0
1627666760000|2021-07-30 17:39:20|515.97|509.97|515.93|509.93|515.97|509.97|515.91|509.91|0
1627666770000|2021-07-30 17:39:30|515.9|509.9|515.9|509.9|515.9|509.9|515.9|509.9|0
1627666780000|2021-07-30 17:39:40|515.89|509.89|515.83|509.83|515.89|509.89|515.82|509.82|0
1627666790000|2021-07-30 17:39:50|515.82|509.82|515.82|509.82|515.82|509.82|515.82|509.82|0
1627666800000|2021-07-30 17:40:00|515.83|509.83|515.83|509.83|515.84|509.84|515.83|509.83|0
1627666810000|2021-07-30 17:40:10|515.84|509.84|515.8|509.8|515.86|509.86|515.8|509.8|0
1627666820000|2021-07-30 17:40:20|515.81|509.81|515.73|509.73|515.82|509.82|515.73|509.73|0
1627666830000|2021-07-30 17:40:30|515.74|509.74|515.76|509.76|515.76|509.76|515.74|509.74|0
1627666840000|2021-07-30 17:40:40|515.78|509.78|515.69|509.69|515.79|509.79|515.68|509.68|0
1627666850000|2021-07-30 17:40:50|515.7|509.7|515.73|509.73|515.73|509.73|515.69|509.69|0
1627666860000|2021-07-30 17:41:00|515.74|509.74|515.73|509.73|515.74|509.74|515.71|509.71|0
1627666870000|2021-07-30 17:41:10|515.7|509.7|515.66|509.66|515.71|509.71|515.65|509.65|0
1627666880000|2021-07-30 17:41:20|515.65|509.65|515.65|509.65|515.66|509.66|515.65|509.65|0
1627666890000|2021-07-30 17:41:30|515.64|509.64|515.64|509.64|515.64|509.64|515.61|509.61|0
1627666900000|2021-07-30 17:41:40|515.65|509.65|515.55|509.55|515.65|509.65|515.55|509.55|0
1627666910000|2021-07-30 17:41:50|515.65|509.65|515.75|509.75|515.82|509.82|515.65|509.65|0
1627666920000|2021-07-30 17:42:00|515.7|509.7|515.59|509.59|515.7|509.7|515.59|509.59|0
1627666930000|2021-07-30 17:42:10|515.57|509.57|515.51|509.51|515.57|509.57|515.49|509.49|0
1627666940000|2021-07-30 17:42:20|515.52|509.52|515.52|509.52|515.52|509.52|515.52|509.52|0
1627666950000|2021-07-30 17:42:30|515.53|509.53|515.51|509.51|515.53|509.53|515.51|509.51|0
1627666960000|2021-07-30 17:42:40|515.5|509.5|515.5|509.5|515.5|509.5|515.5|509.5|0
1627666970000|2021-07-30 17:42:50|515.49|509.49|515.43|509.43|515.49|509.49|515.42|509.42|0
1627666980000|2021-07-30 17:43:00|515.42|509.42|515.44|509.44|515.45|509.45|515.42|509.42|0
1627666990000|2021-07-30 17:43:10|515.45|509.45|515.51|509.51|515.52|509.52|515.45|509.45|0
1627667000000|2021-07-30 17:43:20|515.48|509.48|515.39|509.39|515.56|509.56|515.39|509.39|0
1627667010000|2021-07-30 17:43:30|515.37|509.37|515.37|509.37|515.38|509.38|515.37|509.37|0
1627667030000|2021-07-30 17:43:50|515.38|509.38|515.41|509.41|515.41|509.41|515.38|509.38|0
1627667040000|2021-07-30 17:44:00|515.4|509.4|515.48|509.48|515.48|509.48|515.4|509.4|0
1627667050000|2021-07-30 17:44:10|515.44|509.44|515.43|509.43|515.44|509.44|515.43|509.43|0
1627667060000|2021-07-30 17:44:20|515.44|509.44|515.43|509.43|515.44|509.44|515.43|509.43|0
1627667070000|2021-07-30 17:44:30|515.42|509.42|515.42|509.42|515.43|509.43|515.42|509.42|0
1627667080000|2021-07-30 17:44:40|515.43|509.43|515.42|509.42|515.43|509.43|515.42|509.42|0
1627667090000|2021-07-30 17:44:50|515.4|509.4|515.45|509.45|515.45|509.45|515.4|509.4|0
1627667100000|2021-07-30 17:45:00|515.44|509.44|515.2|509.2|515.44|509.44|515.19|509.19|0
1627667110000|2021-07-30 17:45:10|515.19|509.19|515.19|509.19|515.2|509.2|515.19|509.19|0
1627667120000|2021-07-30 17:45:20|515.23|509.23|515.28|509.28|515.28|509.28|515.23|509.23|0
1627667130000|2021-07-30 17:45:30|515.29|509.29|515.28|509.28|515.29|509.29|515.28|509.28|0
1627667140000|2021-07-30 17:45:40|515.29|509.29|515.26|509.26|515.29|509.29|515.26|509.26|0
1627667150000|2021-07-30 17:45:50|515.31|509.31|515.22|509.22|515.31|509.31|515.22|509.22|0
1627667160000|2021-07-30 17:46:00|515.23|509.23|515.27|509.27|515.27|509.27|515.23|509.23|0
1627667180000|2021-07-30 17:46:20|515.22|509.22|515.14|509.14|515.22|509.22|515.14|509.14|0
1627667190000|2021-07-30 17:46:30|515.08|509.08|515.08|509.08|515.08|509.08|515.08|509.08|0
1627667200000|2021-07-30 17:46:40|515.07|509.07|514.97|508.97|515.23|509.23|514.97|508.97|0
1627667210000|2021-07-30 17:46:50|514.98|508.98|515.04|509.04|515.04|509.04|514.98|508.98|0
1627667230000|2021-07-30 17:47:10|515.03|509.03|515.08|509.08|515.08|509.08|515.03|509.03|0
1627667240000|2021-07-30 17:47:20|515.07|509.07|515.01|509.01|515.07|509.07|515|509|0
1627667250000|2021-07-30 17:47:30|515.02|509.02|515.04|509.04|515.04|509.04|515.02|509.02|0
1627667260000|2021-07-30 17:47:40|515|509|515|509|515|509|515|509|0
1627667270000|2021-07-30 17:47:50|515.01|509.01|515.01|509.01|515.01|509.01|514.99|508.99|0
1627667280000|2021-07-30 17:48:00|515|509|515.05|509.05|515.05|509.05|515|509|0
1627667290000|2021-07-30 17:48:10|515.04|509.04|515.09|509.09|515.11|509.11|515.04|509.04|0
1627667300000|2021-07-30 17:48:20|515.08|509.08|515.08|509.08|515.08|509.08|515.08|509.08|0
1627667320000|2021-07-30 17:48:40|515.12|509.12|515.09|509.09|515.13|509.13|515.09|509.09|0
1627667330000|2021-07-30 17:48:50|515.1|509.1|515.08|509.08|515.11|509.11|515.08|509.08|0
1627667340000|2021-07-30 17:49:00|515.06|509.06|515.05|509.05|515.07|509.07|515.05|509.05|0
1627667350000|2021-07-30 17:49:10|515.06|509.06|515.05|509.05|515.06|509.06|515.05|509.05|0
1627667360000|2021-07-30 17:49:20|515.08|509.08|515.15|509.15|515.16|509.16|515.08|509.08|0
1627667370000|2021-07-30 17:49:30|515.16|509.16|515.15|509.15|515.16|509.16|515.15|509.15|0
1627667380000|2021-07-30 17:49:40|515.16|509.16|515.15|509.15|515.16|509.16|515.15|509.15|0
1627667390000|2021-07-30 17:49:50|515.16|509.16|515.15|509.15|515.16|509.16|515.15|509.15|0
1627667400000|2021-07-30 17:50:00|515.16|509.16|515.2|509.2|515.2|509.2|515.16|509.16|0
1627667410000|2021-07-30 17:50:10|515.21|509.21|515.2|509.2|515.21|509.21|515.2|509.2|0
1627667420000|2021-07-30 17:50:20|515.21|509.21|515.2|509.2|515.21|509.21|515.2|509.2|0
1627667450000|2021-07-30 17:50:50|515.15|509.15|515.16|509.16|515.16|509.16|515.15|509.15|0
1627667460000|2021-07-30 17:51:00|515.13|509.13|514.86|508.86|515.13|509.13|514.86|508.86|0
1627667480000|2021-07-30 17:51:20|514.88|508.88|514.89|508.89|514.89|508.89|514.87|508.87|0
1627667490000|2021-07-30 17:51:30|514.88|508.88|514.87|508.87|514.88|508.88|514.87|508.87|0
1627667500000|2021-07-30 17:51:40|514.86|508.86|514.65|508.65|514.86|508.86|514.65|508.65|0
1627667510000|2021-07-30 17:51:50|514.7|508.7|514.7|508.7|514.7|508.7|514.7|508.7|0
1627667520000|2021-07-30 17:52:00|514.69|508.69|514.78|508.78|514.78|508.78|514.69|508.69|0
1627667530000|2021-07-30 17:52:10|514.77|508.77|514.79|508.79|514.79|508.79|514.77|508.77|0
1627667540000|2021-07-30 17:52:20|514.82|508.82|514.84|508.84|514.84|508.84|514.82|508.82|0
1627667550000|2021-07-30 17:52:30|514.83|508.83|514.81|508.81|514.83|508.83|514.81|508.81|0
1627667560000|2021-07-30 17:52:40|514.9|508.9|514.91|508.91|514.92|508.92|514.9|508.9|0
1627667570000|2021-07-30 17:52:50|514.94|508.94|514.98|508.98|514.98|508.98|514.94|508.94|0
1627667580000|2021-07-30 17:53:00|514.97|508.97|514.98|508.98|514.98|508.98|514.97|508.97|0
1627667590000|2021-07-30 17:53:10|514.93|508.93|514.97|508.97|514.98|508.98|514.93|508.93|0
1627667610000|2021-07-30 17:53:30|514.99|508.99|515.09|509.09|515.09|509.09|514.99|508.99|0
1627667620000|2021-07-30 17:53:40|515.12|509.12|515.07|509.07|515.12|509.12|515.07|509.07|0
1627667630000|2021-07-30 17:53:50|514.98|508.98|514.95|508.95|514.98|508.98|514.95|508.95|0
1627667640000|2021-07-30 17:54:00|515.05|509.05|515.06|509.06|515.06|509.06|515.05|509.05|0
1627667650000|2021-07-30 17:54:10|515.04|509.04|515.04|509.04|515.04|509.04|515.04|509.04|0
1627667670000|2021-07-30 17:54:30|514.96|508.96|515.04|509.04|515.04|509.04|514.96|508.96|0
1627667680000|2021-07-30 17:54:40|515.03|509.03|515.02|509.02|515.03|509.03|515.02|509.02|0
1627667710000|2021-07-30 17:55:10|514.99|508.99|515|509|515|509|514.99|508.99|0
1627667720000|2021-07-30 17:55:20|514.98|508.98|514.98|508.98|514.98|508.98|514.97|508.97|0
1627667730000|2021-07-30 17:55:30|514.97|508.97|514.97|508.97|514.97|508.97|514.97|508.97|0
1627667740000|2021-07-30 17:55:40|514.92|508.92|514.93|508.93|514.93|508.93|514.91|508.91|0
1627667760000|2021-07-30 17:56:00|514.89|508.89|514.85|508.85|514.89|508.89|514.84|508.84|0
1627667770000|2021-07-30 17:56:10|514.75|508.75|514.73|508.73|514.75|508.75|514.73|508.73|0
1627667800000|2021-07-30 17:56:40|514.71|508.71|514.71|508.71|514.71|508.71|514.71|508.71|0
1627667810000|2021-07-30 17:56:50|514.7|508.7|514.7|508.7|514.7|508.7|514.7|508.7|0
1627667820000|2021-07-30 17:57:00|514.68|508.68|514.68|508.68|514.68|508.68|514.68|508.68|0
1627667830000|2021-07-30 17:57:10|514.66|508.66|514.78|508.78|514.78|508.78|514.66|508.66|0
1627667840000|2021-07-30 17:57:20|514.57|508.57|514.69|508.69|514.7|508.7|514.57|508.57|0
1627667850000|2021-07-30 17:57:30|514.7|508.7|514.68|508.68|514.7|508.7|514.68|508.68|0
1627667860000|2021-07-30 17:57:40|514.66|508.66|514.65|508.65|514.66|508.66|514.64|508.64|0
1627667870000|2021-07-30 17:57:50|514.53|508.53|514.58|508.58|514.58|508.58|514.53|508.53|0
1627667880000|2021-07-30 17:58:00|514.53|508.53|514.49|508.49|514.53|508.53|514.49|508.49|0
1627667890000|2021-07-30 17:58:10|514.45|508.45|514.51|508.51|514.52|508.52|514.45|508.45|0
1627667900000|2021-07-30 17:58:20|514.41|508.41|514.47|508.47|514.48|508.48|514.41|508.41|0
1627667910000|2021-07-30 17:58:30|514.48|508.48|514.6|508.6|514.6|508.6|514.48|508.48|0
1627667920000|2021-07-30 17:58:40|514.61|508.61|514.74|508.74|514.74|508.74|514.61|508.61|0
1627667930000|2021-07-30 17:58:50|514.75|508.75|514.73|508.73|514.75|508.75|514.71|508.71|0
1627667940000|2021-07-30 17:59:00|514.72|508.72|514.63|508.63|514.72|508.72|514.63|508.63|0
1627667950000|2021-07-30 17:59:10|514.64|508.64|514.67|508.67|514.67|508.67|514.64|508.64|0
1627667960000|2021-07-30 17:59:20|514.71|508.71|514.71|508.71|514.72|508.72|514.7|508.7|0
1627667970000|2021-07-30 17:59:30|514.6|508.6|514.59|508.59|514.6|508.6|514.59|508.59|0
1627667980000|2021-07-30 17:59:40|514.6|508.6|514.62|508.62|514.63|508.63|514.59|508.59|0
1627668000000|2021-07-30 18:00:00|514.63|508.63|514.72|508.72|514.77|508.77|514.62|508.62|0
1627668010000|2021-07-30 18:00:10|514.71|508.71|514.7|508.7|514.71|508.71|514.7|508.7|0
1627668020000|2021-07-30 18:00:20|514.69|508.69|514.73|508.73|514.73|508.73|514.68|508.68|0
1627668030000|2021-07-30 18:00:30|514.71|508.71|514.61|508.61|514.71|508.71|514.61|508.61|0
1627668040000|2021-07-30 18:00:40|514.6|508.6|514.58|508.58|514.6|508.6|514.58|508.58|0
1627668050000|2021-07-30 18:00:50|514.59|508.59|514.5|508.5|514.59|508.59|514.5|508.5|0
1627668060000|2021-07-30 18:01:00|514.51|508.51|514.51|508.51|514.51|508.51|514.51|508.51|0
1627668070000|2021-07-30 18:01:10|514.5|508.5|514.47|508.47|514.51|508.51|514.47|508.47|0
1627668080000|2021-07-30 18:01:20|514.36|508.36|514.35|508.35|514.36|508.36|514.35|508.35|0
1627668090000|2021-07-30 18:01:30|514.34|508.34|514.31|508.31|514.34|508.34|514.31|508.31|0
1627668100000|2021-07-30 18:01:40|514.32|508.32|514.33|508.33|514.33|508.33|514.32|508.32|0
1627668110000|2021-07-30 18:01:50|514.3|508.3|514.25|508.25|514.3|508.3|514.25|508.25|0
1627668120000|2021-07-30 18:02:00|514.32|508.32|514.34|508.34|514.34|508.34|514.32|508.32|0
1627668130000|2021-07-30 18:02:10|514.33|508.33|514.33|508.33|514.33|508.33|514.33|508.33|0
1627668140000|2021-07-30 18:02:20|514.32|508.32|514.33|508.33|514.33|508.33|514.32|508.32|0
1627668150000|2021-07-30 18:02:30|514.36|508.36|514.35|508.35|514.38|508.38|514.35|508.35|0
1627668160000|2021-07-30 18:02:40|514.34|508.34|514.35|508.35|514.38|508.38|514.34|508.34|0
1627668170000|2021-07-30 18:02:50|514.32|508.32|514.32|508.32|514.32|508.32|514.32|508.32|0
1627668180000|2021-07-30 18:03:00|514.28|508.28|514.4|508.4|514.4|508.4|514.28|508.28|0
1627668190000|2021-07-30 18:03:10|514.39|508.39|514.39|508.39|514.39|508.39|514.39|508.39|0
1627668200000|2021-07-30 18:03:20|514.37|508.37|514.3|508.3|514.37|508.37|514.3|508.3|0
1627668210000|2021-07-30 18:03:30|514.29|508.29|514.28|508.28|514.29|508.29|514.28|508.28|0
1627668220000|2021-07-30 18:03:40|514.27|508.27|514.27|508.27|514.27|508.27|514.27|508.27|0
1627668230000|2021-07-30 18:03:50|514.28|508.28|514.31|508.31|514.33|508.33|514.28|508.28|0
1627668240000|2021-07-30 18:04:00|514.27|508.27|513.88|507.88|514.27|508.27|513.88|507.88|0
1627668250000|2021-07-30 18:04:10|513.82|507.82|513.68|507.68|513.82|507.82|513.67|507.67|0
1627668260000|2021-07-30 18:04:20|513.67|507.67|513.47|507.47|513.67|507.67|513.47|507.47|0
1627668270000|2021-07-30 18:04:30|513.48|507.48|513.45|507.45|513.48|507.48|513.45|507.45|0
1627668280000|2021-07-30 18:04:40|513.43|507.43|513.49|507.49|513.51|507.51|513.43|507.43|0
1627668290000|2021-07-30 18:04:50|513.5|507.5|513.48|507.48|513.5|507.5|513.48|507.48|0
1627668300000|2021-07-30 18:05:00|513.47|507.47|513.47|507.47|513.48|507.48|513.47|507.47|0
1627668310000|2021-07-30 18:05:10|513.64|507.64|513.54|507.54|513.64|507.64|513.54|507.54|0
1627668320000|2021-07-30 18:05:20|513.49|507.49|513.49|507.49|513.49|507.49|513.48|507.48|0
1627668330000|2021-07-30 18:05:30|513.44|507.44|513.48|507.48|513.49|507.49|513.44|507.44|0
1627668340000|2021-07-30 18:05:40|513.42|507.42|513.38|507.38|513.42|507.42|513.38|507.38|0
1627668350000|2021-07-30 18:05:50|513.37|507.37|513.36|507.36|513.38|507.38|513.36|507.36|0
1627668360000|2021-07-30 18:06:00|513.37|507.37|513.36|507.36|513.37|507.37|513.36|507.36|0
1627668370000|2021-07-30 18:06:10|513.38|507.38|513.38|507.38|513.38|507.38|513.38|507.38|0
1627668380000|2021-07-30 18:06:20|513.41|507.41|513.41|507.41|513.41|507.41|513.41|507.41|0
1627668400000|2021-07-30 18:06:40|513.4|507.4|513.4|507.4|513.4|507.4|513.4|507.4|0
1627668410000|2021-07-30 18:06:50|513.41|507.41|513.41|507.41|513.41|507.41|513.4|507.4|0
1627668420000|2021-07-30 18:07:00|513.47|507.47|513.47|507.47|513.47|507.47|513.46|507.46|0
1627668430000|2021-07-30 18:07:10|513.52|507.52|513.52|507.52|513.52|507.52|513.52|507.52|0
1627668440000|2021-07-30 18:07:20|513.53|507.53|513.53|507.53|513.54|507.54|513.53|507.53|0
1627668450000|2021-07-30 18:07:30|513.52|507.52|513.51|507.51|513.52|507.52|513.49|507.49|0
1627668470000|2021-07-30 18:07:50|513.5|507.5|513.56|507.56|513.56|507.56|513.5|507.5|0
1627668480000|2021-07-30 18:08:00|513.57|507.57|513.6|507.6|513.6|507.6|513.57|507.57|0
1627668490000|2021-07-30 18:08:10|513.61|507.61|513.64|507.64|513.65|507.65|513.61|507.61|0
1627668500000|2021-07-30 18:08:20|513.65|507.65|513.63|507.63|513.65|507.65|513.62|507.62|0
1627668510000|2021-07-30 18:08:30|513.77|507.77|513.74|507.74|513.77|507.77|513.73|507.73|0
1627668520000|2021-07-30 18:08:40|513.73|507.73|513.74|507.74|513.74|507.74|513.73|507.73|0
1627668530000|2021-07-30 18:08:50|513.75|507.75|513.75|507.75|513.75|507.75|513.74|507.74|0
1627668540000|2021-07-30 18:09:00|513.74|507.74|513.76|507.76|513.76|507.76|513.74|507.74|0
1627668550000|2021-07-30 18:09:10|513.79|507.79|513.79|507.79|513.79|507.79|513.79|507.79|0
1627668560000|2021-07-30 18:09:20|513.78|507.78|513.78|507.78|513.78|507.78|513.77|507.77|0
1627668570000|2021-07-30 18:09:30|513.79|507.79|513.79|507.79|513.8|507.8|513.79|507.79|0
1627668580000|2021-07-30 18:09:40|513.8|507.8|513.77|507.77|513.83|507.83|513.77|507.77|0
1627668590000|2021-07-30 18:09:50|513.78|507.78|513.72|507.72|513.78|507.78|513.72|507.72|0
1627668600000|2021-07-30 18:10:00|513.75|507.75|513.75|507.75|513.76|507.76|513.75|507.75|0
1627668610000|2021-07-30 18:10:10|513.76|507.76|513.92|507.92|513.92|507.92|513.76|507.76|0
1627668620000|2021-07-30 18:10:20|513.91|507.91|513.99|507.99|514.11|508.11|513.91|507.91|0
1627668630000|2021-07-30 18:10:30|513.98|507.98|513.93|507.93|513.98|507.98|513.92|507.92|0
1627668640000|2021-07-30 18:10:40|514.08|508.08|514.08|508.08|514.08|508.08|514.08|508.08|0
1627668650000|2021-07-30 18:10:50|514.04|508.04|514.07|508.07|514.08|508.08|514.04|508.04|0
1627668660000|2021-07-30 18:11:00|514.08|508.08|514.07|508.07|514.08|508.08|514.07|508.07|0
1627668670000|2021-07-30 18:11:10|514.18|508.18|514.18|508.18|514.18|508.18|514.17|508.17|0
1627668680000|2021-07-30 18:11:20|514.17|508.17|514.17|508.17|514.18|508.18|514.16|508.16|0
1627668690000|2021-07-30 18:11:30|514.2|508.2|514.15|508.15|514.2|508.2|514.15|508.15|0
1627668700000|2021-07-30 18:11:40|514.2|508.2|514.21|508.21|514.21|508.21|514.2|508.2|0
1627668710000|2021-07-30 18:11:50|514.24|508.24|514.24|508.24|514.24|508.24|514.23|508.23|0
1627668720000|2021-07-30 18:12:00|514.26|508.26|514.25|508.25|514.26|508.26|514.25|508.25|0
1627668730000|2021-07-30 18:12:10|514.29|508.29|514.31|508.31|514.32|508.32|514.29|508.29|0
1627668740000|2021-07-30 18:12:20|514.3|508.3|514.3|508.3|514.31|508.31|514.3|508.3|0
1627668760000|2021-07-30 18:12:40|514.32|508.32|514.36|508.36|514.36|508.36|514.31|508.31|0
1627668770000|2021-07-30 18:12:50|514.35|508.35|514.35|508.35|514.36|508.36|514.34|508.34|0
1627668780000|2021-07-30 18:13:00|514.33|508.33|514.31|508.31|514.33|508.33|514.31|508.31|0
1627668790000|2021-07-30 18:13:10|514.32|508.32|514.33|508.33|514.33|508.33|514.32|508.32|0
1627668800000|2021-07-30 18:13:20|514.27|508.27|514.26|508.26|514.27|508.27|514.26|508.26|0
1627668810000|2021-07-30 18:13:30|514.27|508.27|514.27|508.27|514.27|508.27|514.27|508.27|0
1627668820000|2021-07-30 18:13:40|514.26|508.26|514.26|508.26|514.27|508.27|514.26|508.26|0
1627668830000|2021-07-30 18:13:50|514.27|508.27|514.27|508.27|514.27|508.27|514.26|508.26|0
1627668840000|2021-07-30 18:14:00|514.25|508.25|514.24|508.24|514.25|508.25|514.24|508.24|0
1627668850000|2021-07-30 18:14:10|514.03|508.03|514.05|508.05|514.05|508.05|514.03|508.03|0
1627668860000|2021-07-30 18:14:20|514.04|508.04|514.04|508.04|514.04|508.04|514.04|508.04|0
1627668870000|2021-07-30 18:14:30|514.03|508.03|514.03|508.03|514.03|508.03|514.03|508.03|0
1627668880000|2021-07-30 18:14:40|514.02|508.02|514.04|508.04|514.04|508.04|514.01|508.01|0
1627668890000|2021-07-30 18:14:50|514.07|508.07|514.02|508.02|514.07|508.07|514.02|508.02|0
1627668900000|2021-07-30 18:15:00|514.03|508.03|514.04|508.04|514.04|508.04|514.03|508.03|0
1627668910000|2021-07-30 18:15:10|514.06|508.06|514.17|508.17|514.17|508.17|514.06|508.06|0
1627668940000|2021-07-30 18:15:40|514.16|508.16|514.31|508.31|514.33|508.33|514.16|508.16|0
1627668960000|2021-07-30 18:16:00|514.26|508.26|514.27|508.27|514.27|508.27|514.26|508.26|0
1627668970000|2021-07-30 18:16:10|514.26|508.26|514.02|508.02|514.26|508.26|514.02|508.02|0
1627668980000|2021-07-30 18:16:20|513.97|507.97|514.04|508.04|514.04|508.04|513.97|507.97|0
1627668990000|2021-07-30 18:16:30|514.05|508.05|514.33|508.33|514.33|508.33|514.05|508.05|0
1627669000000|2021-07-30 18:16:40|514.28|508.28|514.29|508.29|514.29|508.29|514.26|508.26|0
1627669010000|2021-07-30 18:16:50|514.31|508.31|514.31|508.31|514.31|508.31|514.31|508.31|0
1627669020000|2021-07-30 18:17:00|514.3|508.3|514.3|508.3|514.3|508.3|514.26|508.26|0
1627669030000|2021-07-30 18:17:10|514.33|508.33|514.33|508.33|514.33|508.33|514.33|508.33|0
1627669040000|2021-07-30 18:17:20|514.34|508.34|514.23|508.23|514.34|508.34|514.23|508.23|0
1627669050000|2021-07-30 18:17:30|514.25|508.25|514.24|508.24|514.25|508.25|514.24|508.24|0
1627669060000|2021-07-30 18:17:40|514.23|508.23|514.22|508.22|514.24|508.24|514.22|508.22|0
1627669070000|2021-07-30 18:17:50|514.24|508.24|514.24|508.24|514.24|508.24|514.24|508.24|0
1627669080000|2021-07-30 18:18:00|514.26|508.26|514.27|508.27|514.27|508.27|514.25|508.25|0
1627669090000|2021-07-30 18:18:10|514.32|508.32|514.34|508.34|514.34|508.34|514.32|508.32|0
1627669100000|2021-07-30 18:18:20|514.37|508.37|514.67|508.67|514.67|508.67|514.37|508.37|0
1627669110000|2021-07-30 18:18:30|514.72|508.72|514.53|508.53|514.72|508.72|514.53|508.53|0
1627669130000|2021-07-30 18:18:50|514.5|508.5|514.44|508.44|514.51|508.51|514.44|508.44|0
1627669140000|2021-07-30 18:19:00|514.45|508.45|514.45|508.45|514.45|508.45|514.44|508.44|0
1627669150000|2021-07-30 18:19:10|514.46|508.46|514.46|508.46|514.46|508.46|514.46|508.46|0
1627669160000|2021-07-30 18:19:20|514.55|508.55|514.54|508.54|514.55|508.55|514.54|508.54|0
1627669170000|2021-07-30 18:19:30|514.58|508.58|514.53|508.53|514.58|508.58|514.53|508.53|0
1627669180000|2021-07-30 18:19:40|514.52|508.52|514.49|508.49|514.52|508.52|514.48|508.48|0
1627669190000|2021-07-30 18:19:50|514.48|508.48|514.45|508.45|514.48|508.48|514.42|508.42|0
1627669200000|2021-07-30 18:20:00|514.4|508.4|514.42|508.42|514.42|508.42|514.4|508.4|0
1627669210000|2021-07-30 18:20:10|514.43|508.43|514.39|508.39|514.44|508.44|514.39|508.39|0
1627669220000|2021-07-30 18:20:20|514.4|508.4|514.35|508.35|514.4|508.4|514.35|508.35|0
1627669230000|2021-07-30 18:20:30|514.36|508.36|514.37|508.37|514.37|508.37|514.36|508.36|0
1627669240000|2021-07-30 18:20:40|514.27|508.27|514.23|508.23|514.27|508.27|514.23|508.23|0
1627669250000|2021-07-30 18:20:50|514.29|508.29|514.28|508.28|514.29|508.29|514.27|508.27|0
1627669260000|2021-07-30 18:21:00|514.27|508.27|514.23|508.23|514.27|508.27|514.22|508.22|0
1627669270000|2021-07-30 18:21:10|514.22|508.22|514.23|508.23|514.23|508.23|514.22|508.22|0
1627669280000|2021-07-30 18:21:20|514.22|508.22|514.23|508.23|514.27|508.27|514.22|508.22|0
1627669290000|2021-07-30 18:21:30|514.26|508.26|514.27|508.27|514.27|508.27|514.26|508.26|0
1627669300000|2021-07-30 18:21:40|514.3|508.3|514.37|508.37|514.37|508.37|514.29|508.29|0
1627669330000|2021-07-30 18:22:10|514.38|508.38|514.38|508.38|514.38|508.38|514.38|508.38|0
1627669340000|2021-07-30 18:22:20|514.36|508.36|514.36|508.36|514.37|508.37|514.36|508.36|0
1627669360000|2021-07-30 18:22:40|514.33|508.33|514.35|508.35|514.36|508.36|514.33|508.33|0
1627669370000|2021-07-30 18:22:50|514.36|508.36|514.36|508.36|514.36|508.36|514.36|508.36|0
1627669390000|2021-07-30 18:23:10|514.38|508.38|514.36|508.36|514.38|508.38|514.36|508.36|0
1627669400000|2021-07-30 18:23:20|514.35|508.35|514.37|508.37|514.37|508.37|514.35|508.35|0
1627669410000|2021-07-30 18:23:30|514.35|508.35|514.4|508.4|514.4|508.4|514.35|508.35|0
1627669420000|2021-07-30 18:23:40|514.39|508.39|514.42|508.42|514.42|508.42|514.39|508.39|0
1627669430000|2021-07-30 18:23:50|514.4|508.4|514.39|508.39|514.4|508.4|514.39|508.39|0
1627669440000|2021-07-30 18:24:00|514.41|508.41|514.4|508.4|514.41|508.41|514.4|508.4|0
1627669450000|2021-07-30 18:24:10|514.41|508.41|514.4|508.4|514.41|508.41|514.4|508.4|0
1627669460000|2021-07-30 18:24:20|514.39|508.39|514.33|508.33|514.39|508.39|514.33|508.33|0
1627669470000|2021-07-30 18:24:30|514.41|508.41|514.41|508.41|514.41|508.41|514.41|508.41|0
1627669480000|2021-07-30 18:24:40|514.33|508.33|514.15|508.15|514.33|508.33|514.14|508.14|0
1627669490000|2021-07-30 18:24:50|514.17|508.17|514.07|508.07|514.17|508.17|514.07|508.07|0
1627669500000|2021-07-30 18:25:00|514.08|508.08|514.07|508.07|514.08|508.08|514.07|508.07|0
1627669510000|2021-07-30 18:25:10|514.03|508.03|514.03|508.03|514.03|508.03|514.03|508.03|0
1627669520000|2021-07-30 18:25:20|514.04|508.04|514.15|508.15|514.15|508.15|514.04|508.04|0
1627669530000|2021-07-30 18:25:30|514.16|508.16|514.15|508.15|514.16|508.16|514.15|508.15|0
1627669540000|2021-07-30 18:25:40|514.16|508.16|514.15|508.15|514.16|508.16|514.14|508.14|0
1627669550000|2021-07-30 18:25:50|514.14|508.14|514.15|508.15|514.15|508.15|514.14|508.14|0
1627669560000|2021-07-30 18:26:00|514.16|508.16|514.11|508.11|514.16|508.16|514.11|508.11|0
1627669570000|2021-07-30 18:26:10|514.09|508.09|514.11|508.11|514.12|508.12|514.09|508.09|0
1627669590000|2021-07-30 18:26:30|514.14|508.14|514.14|508.14|514.14|508.14|514.14|508.14|0
1627669600000|2021-07-30 18:26:40|514.13|508.13|514.1|508.1|514.13|508.13|514.09|508.09|0
1627669610000|2021-07-30 18:26:50|514.19|508.19|514.18|508.18|514.2|508.2|514.18|508.18|0
1627669620000|2021-07-30 18:27:00|514.16|508.16|514.16|508.16|514.16|508.16|514.16|508.16|0
1627669640000|2021-07-30 18:27:20|514.17|508.17|514.16|508.16|514.17|508.17|514.16|508.16|0
1627669660000|2021-07-30 18:27:40|514.19|508.19|514.18|508.18|514.19|508.19|514.18|508.18|0
1627669670000|2021-07-30 18:27:50|514.15|508.15|514.1|508.1|514.15|508.15|514.1|508.1|0
1627669680000|2021-07-30 18:28:00|514.11|508.11|514.08|508.08|514.11|508.11|514.08|508.08|0
1627669690000|2021-07-30 18:28:10|514.06|508.06|514.06|508.06|514.08|508.08|514.06|508.06|0
1627669700000|2021-07-30 18:28:20|514.09|508.09|514.09|508.09|514.09|508.09|514.09|508.09|0
1627669710000|2021-07-30 18:28:30|514.1|508.1|514.02|508.02|514.1|508.1|514.02|508.02|0
1627669720000|2021-07-30 18:28:40|514|508|513.94|507.94|514|508|513.94|507.94|0
1627669730000|2021-07-30 18:28:50|513.9|507.9|513.89|507.89|513.9|507.9|513.89|507.89|0
1627669740000|2021-07-30 18:29:00|513.9|507.9|513.86|507.86|513.91|507.91|513.86|507.86|0
1627669750000|2021-07-30 18:29:10|513.85|507.85|513.84|507.84|513.85|507.85|513.82|507.82|0
1627669760000|2021-07-30 18:29:20|513.83|507.83|513.8|507.8|513.83|507.83|513.8|507.8|0
1627669770000|2021-07-30 18:29:30|513.77|507.77|513.83|507.83|513.85|507.85|513.76|507.76|0
1627669780000|2021-07-30 18:29:40|513.79|507.79|513.78|507.78|513.79|507.79|513.78|507.78|0
1627669790000|2021-07-30 18:29:50|513.83|507.83|513.64|507.64|513.83|507.83|513.64|507.64|0
1627669800000|2021-07-30 18:30:00|513.59|507.59|513.6|507.6|513.6|507.6|513.58|507.58|0
1627669810000|2021-07-30 18:30:10|513.64|507.64|513.69|507.69|513.69|507.69|513.62|507.62|0
1627669820000|2021-07-30 18:30:20|513.7|507.7|513.7|507.7|513.7|507.7|513.7|507.7|0
1627669830000|2021-07-30 18:30:30|513.69|507.69|513.85|507.85|513.85|507.85|513.69|507.69|0
1627669850000|2021-07-30 18:30:50|513.86|507.86|513.87|507.87|513.88|507.88|513.86|507.86|0
1627669860000|2021-07-30 18:31:00|513.84|507.84|513.84|507.84|513.84|507.84|513.84|507.84|0
1627669870000|2021-07-30 18:31:10|513.8|507.8|513.78|507.78|513.8|507.8|513.78|507.78|0
1627669880000|2021-07-30 18:31:20|513.8|507.8|513.74|507.74|513.8|507.8|513.74|507.74|0
1627669890000|2021-07-30 18:31:30|513.75|507.75|513.72|507.72|513.78|507.78|513.72|507.72|0
1627669900000|2021-07-30 18:31:40|513.62|507.62|513.64|507.64|513.64|507.64|513.62|507.62|0
1627669910000|2021-07-30 18:31:50|513.55|507.55|513.56|507.56|513.56|507.56|513.55|507.55|0
1627669920000|2021-07-30 18:32:00|513.64|507.64|513.63|507.63|513.64|507.64|513.63|507.63|0
1627669930000|2021-07-30 18:32:10|513.62|507.62|513.6|507.6|513.62|507.62|513.59|507.59|0
1627669940000|2021-07-30 18:32:20|513.61|507.61|513.59|507.59|513.61|507.61|513.59|507.59|0
1627669950000|2021-07-30 18:32:30|513.6|507.6|513.67|507.67|513.68|507.68|513.6|507.6|0
1627669960000|2021-07-30 18:32:40|513.68|507.68|513.68|507.68|513.68|507.68|513.67|507.67|0
1627669970000|2021-07-30 18:32:50|513.69|507.69|513.63|507.63|513.69|507.69|513.63|507.63|0
1627669980000|2021-07-30 18:33:00|513.64|507.64|513.74|507.74|513.74|507.74|513.63|507.63|0
1627669990000|2021-07-30 18:33:10|513.81|507.81|513.82|507.82|513.82|507.82|513.81|507.81|0
1627670000000|2021-07-30 18:33:20|513.71|507.71|513.71|507.71|513.71|507.71|513.71|507.71|0
1627670010000|2021-07-30 18:33:30|513.52|507.52|513.48|507.48|513.52|507.52|513.43|507.43|0
1627670020000|2021-07-30 18:33:40|513.44|507.44|513.38|507.38|513.45|507.45|513.38|507.38|0
1627670030000|2021-07-30 18:33:50|513.37|507.37|513.38|507.38|513.38|507.38|513.35|507.35|0
1627670040000|2021-07-30 18:34:00|513.39|507.39|513.45|507.45|513.45|507.45|513.39|507.39|0
1627670050000|2021-07-30 18:34:10|513.44|507.44|513.38|507.38|513.44|507.44|513.38|507.38|0
1627670060000|2021-07-30 18:34:20|513.39|507.39|513.38|507.38|513.39|507.39|513.38|507.38|0
1627670070000|2021-07-30 18:34:30|513.39|507.39|513.39|507.39|513.39|507.39|513.38|507.38|0
1627670080000|2021-07-30 18:34:40|513.38|507.38|513.39|507.39|513.39|507.39|513.38|507.38|0
1627670090000|2021-07-30 18:34:50|513.37|507.37|513.22|507.22|513.37|507.37|513.22|507.22|0
1627670100000|2021-07-30 18:35:00|513.19|507.19|513.08|507.08|513.19|507.19|513.07|507.07|0
1627670110000|2021-07-30 18:35:10|513.04|507.04|513.06|507.06|513.06|507.06|513.04|507.04|0
1627670120000|2021-07-30 18:35:20|513.11|507.11|513.13|507.13|513.13|507.13|513.11|507.11|0
1627670130000|2021-07-30 18:35:30|513.18|507.18|513.21|507.21|513.21|507.21|513.18|507.18|0
1627670140000|2021-07-30 18:35:40|513.2|507.2|513.2|507.2|513.2|507.2|513.2|507.2|0
1627670150000|2021-07-30 18:35:50|513.21|507.21|513.21|507.21|513.21|507.21|513.21|507.21|0
1627670170000|2021-07-30 18:36:10|513.23|507.23|513.26|507.26|513.26|507.26|513.23|507.23|0
1627670180000|2021-07-30 18:36:20|513.3|507.3|513.36|507.36|513.36|507.36|513.29|507.29|0
1627670190000|2021-07-30 18:36:30|513.35|507.35|513.38|507.38|513.38|507.38|513.35|507.35|0
1627670210000|2021-07-30 18:36:50|513.39|507.39|513.39|507.39|513.39|507.39|513.38|507.38|0
1627670220000|2021-07-30 18:37:00|513.38|507.38|513.34|507.34|513.38|507.38|513.33|507.33|0
1627670230000|2021-07-30 18:37:10|513.33|507.33|513.33|507.33|513.33|507.33|513.33|507.33|0
1627670240000|2021-07-30 18:37:20|513.29|507.29|513.29|507.29|513.3|507.3|513.29|507.29|0
1627670250000|2021-07-30 18:37:30|513.27|507.27|513.27|507.27|513.27|507.27|513.27|507.27|0
1627670270000|2021-07-30 18:37:50|513.3|507.3|513.3|507.3|513.3|507.3|513.3|507.3|0
1627670290000|2021-07-30 18:38:10|513.29|507.29|513.29|507.29|513.29|507.29|513.29|507.29|0
1627670300000|2021-07-30 18:38:20|513.28|507.28|513.29|507.29|513.29|507.29|513.28|507.28|0
1627670310000|2021-07-30 18:38:30|513.28|507.28|513.33|507.33|513.33|507.33|513.28|507.28|0
1627670320000|2021-07-30 18:38:40|513.34|507.34|513.33|507.33|513.34|507.34|513.32|507.32|0
1627670330000|2021-07-30 18:38:50|513.28|507.28|513.2|507.2|513.28|507.28|513.2|507.2|0
1627670340000|2021-07-30 18:39:00|513.21|507.21|513.04|507.04|513.22|507.22|513.04|507.04|0
1627670350000|2021-07-30 18:39:10|513.13|507.13|513.17|507.17|513.2|507.2|513.12|507.12|0
1627670360000|2021-07-30 18:39:20|513.16|507.16|513.16|507.16|513.17|507.17|513.16|507.16|0
1627670370000|2021-07-30 18:39:30|513.17|507.17|513.17|507.17|513.17|507.17|513.17|507.17|0
1627670380000|2021-07-30 18:39:40|513.16|507.16|513.16|507.16|513.16|507.16|513.16|507.16|0
1627670390000|2021-07-30 18:39:50|513.15|507.15|513.15|507.15|513.15|507.15|513.15|507.15|0
1627670400000|2021-07-30 18:40:00|513.11|507.11|513.14|507.14|513.14|507.14|513.11|507.11|0
1627670410000|2021-07-30 18:40:10|513.13|507.13|513.16|507.16|513.17|507.17|513.13|507.13|0
1627670420000|2021-07-30 18:40:20|513.15|507.15|513.16|507.16|513.16|507.16|513.15|507.15|0
1627670430000|2021-07-30 18:40:30|513.13|507.13|513.02|507.02|513.14|507.14|512.96|506.96|0
1627670440000|2021-07-30 18:40:40|512.98|506.98|512.96|506.96|512.98|506.98|512.96|506.96|0
1627670450000|2021-07-30 18:40:50|512.94|506.94|512.9|506.9|512.94|506.94|512.89|506.89|0
1627670460000|2021-07-30 18:41:00|512.79|506.79|512.9|506.9|512.9|506.9|512.79|506.79|0
1627670470000|2021-07-30 18:41:10|512.87|506.87|512.92|506.92|512.92|506.92|512.87|506.87|0
1627670480000|2021-07-30 18:41:20|513|507|512.95|506.95|513|507|512.94|506.94|0
1627670490000|2021-07-30 18:41:30|512.97|506.97|512.99|506.99|513.02|507.02|512.97|506.97|0
1627670510000|2021-07-30 18:41:50|513.04|507.04|513.1|507.1|513.1|507.1|513.02|507.02|0
1627670520000|2021-07-30 18:42:00|513.12|507.12|513.19|507.19|513.19|507.19|513.12|507.12|0
1627670530000|2021-07-30 18:42:10|513.2|507.2|513.3|507.3|513.31|507.31|513.17|507.17|0
1627670540000|2021-07-30 18:42:20|513.31|507.31|513.41|507.41|513.41|507.41|513.31|507.31|0
1627670550000|2021-07-30 18:42:30|513.42|507.42|513.42|507.42|513.42|507.42|513.41|507.41|0
1627670560000|2021-07-30 18:42:40|513.37|507.37|513.45|507.45|513.45|507.45|513.37|507.37|0
1627670570000|2021-07-30 18:42:50|513.44|507.44|513.44|507.44|513.44|507.44|513.44|507.44|0
1627670580000|2021-07-30 18:43:00|513.4|507.4|513.4|507.4|513.42|507.42|513.37|507.37|0
1627670590000|2021-07-30 18:43:10|513.43|507.43|513.43|507.43|513.43|507.43|513.42|507.42|0
1627670600000|2021-07-30 18:43:20|513.42|507.42|513.42|507.42|513.42|507.42|513.41|507.41|0
1627670610000|2021-07-30 18:43:30|513.43|507.43|513.48|507.48|513.48|507.48|513.42|507.42|0
1627670620000|2021-07-30 18:43:40|513.53|507.53|513.49|507.49|513.53|507.53|513.48|507.48|0
1627670630000|2021-07-30 18:43:50|513.5|507.5|513.51|507.51|513.51|507.51|513.5|507.5|0
1627670640000|2021-07-30 18:44:00|513.5|507.5|513.59|507.59|513.59|507.59|513.49|507.49|0
1627670650000|2021-07-30 18:44:10|513.6|507.6|513.6|507.6|513.6|507.6|513.6|507.6|0
1627670660000|2021-07-30 18:44:20|513.54|507.54|513.57|507.57|513.57|507.57|513.54|507.54|0
1627670670000|2021-07-30 18:44:30|513.58|507.58|513.57|507.57|513.58|507.58|513.57|507.57|0
1627670680000|2021-07-30 18:44:40|513.56|507.56|513.56|507.56|513.56|507.56|513.56|507.56|0
1627670690000|2021-07-30 18:44:50|513.55|507.55|513.56|507.56|513.56|507.56|513.55|507.55|0
1627670700000|2021-07-30 18:45:00|513.51|507.51|513.51|507.51|513.51|507.51|513.51|507.51|0
1627670710000|2021-07-30 18:45:10|513.61|507.61|513.61|507.61|513.61|507.61|513.61|507.61|0
1627670720000|2021-07-30 18:45:20|513.64|507.64|513.67|507.67|513.67|507.67|513.64|507.64|0
1627670730000|2021-07-30 18:45:30|513.69|507.69|513.69|507.69|513.69|507.69|513.69|507.69|0
1627670740000|2021-07-30 18:45:40|513.7|507.7|513.65|507.65|513.7|507.7|513.65|507.65|0
1627670750000|2021-07-30 18:45:50|513.59|507.59|513.55|507.55|513.59|507.59|513.55|507.55|0
1627670760000|2021-07-30 18:46:00|513.5|507.5|513.57|507.57|513.58|507.58|513.5|507.5|0
1627670770000|2021-07-30 18:46:10|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1627670780000|2021-07-30 18:46:20|513.56|507.56|513.7|507.7|513.71|507.71|513.56|507.56|0
1627670790000|2021-07-30 18:46:30|513.71|507.71|513.72|507.72|513.72|507.72|513.71|507.71|0
1627670800000|2021-07-30 18:46:40|513.57|507.57|513.57|507.57|513.57|507.57|513.57|507.57|0
1627670810000|2021-07-30 18:46:50|513.59|507.59|513.55|507.55|513.59|507.59|513.54|507.54|0
1627670820000|2021-07-30 18:47:00|513.7|507.7|513.72|507.72|513.72|507.72|513.7|507.7|0
1627670830000|2021-07-30 18:47:10|513.73|507.73|513.73|507.73|513.73|507.73|513.72|507.72|0
1627670840000|2021-07-30 18:47:20|513.76|507.76|513.76|507.76|513.76|507.76|513.76|507.76|0
1627670860000|2021-07-30 18:47:40|513.77|507.77|513.73|507.73|513.77|507.77|513.73|507.73|0
1627670870000|2021-07-30 18:47:50|513.77|507.77|513.79|507.79|513.79|507.79|513.77|507.77|0
1627670880000|2021-07-30 18:48:00|513.76|507.76|513.72|507.72|513.76|507.76|513.71|507.71|0
1627670890000|2021-07-30 18:48:10|513.67|507.67|513.68|507.68|513.7|507.7|513.66|507.66|0
1627670920000|2021-07-30 18:48:40|513.67|507.67|513.49|507.49|513.67|507.67|513.49|507.49|0
1627670930000|2021-07-30 18:48:50|513.5|507.5|513.42|507.42|513.5|507.5|513.42|507.42|0
1627670940000|2021-07-30 18:49:00|513.45|507.45|513|507|513.45|507.45|513|507|0
1627670950000|2021-07-30 18:49:10|513.01|507.01|513.05|507.05|513.05|507.05|513|507|0
1627670960000|2021-07-30 18:49:20|513.07|507.07|513.16|507.16|513.21|507.21|513.06|507.06|0
1627670970000|2021-07-30 18:49:30|513.15|507.15|513.14|507.14|513.17|507.17|513.14|507.14|0
1627670980000|2021-07-30 18:49:40|513.15|507.15|513.14|507.14|513.15|507.15|513.12|507.12|0
1627670990000|2021-07-30 18:49:50|513.13|507.13|513.13|507.13|513.13|507.13|513.13|507.13|0
1627671000000|2021-07-30 18:50:00|513.14|507.14|513.24|507.24|513.24|507.24|513.13|507.13|0
1627671010000|2021-07-30 18:50:10|513.25|507.25|513.27|507.27|513.27|507.27|513.25|507.25|0
1627671020000|2021-07-30 18:50:20|513.26|507.26|513.3|507.3|513.3|507.3|513.26|507.26|0
1627671030000|2021-07-30 18:50:30|513.35|507.35|513.35|507.35|513.35|507.35|513.35|507.35|0
1627671040000|2021-07-30 18:50:40|513.37|507.37|513.36|507.36|513.37|507.37|513.36|507.36|0
1627671050000|2021-07-30 18:50:50|513.37|507.37|513.35|507.35|513.37|507.37|513.35|507.35|0
1627671070000|2021-07-30 18:51:10|513.25|507.25|513.16|507.16|513.25|507.25|513.16|507.16|0
1627671080000|2021-07-30 18:51:20|513.21|507.21|513.21|507.21|513.21|507.21|513.21|507.21|0
1627671100000|2021-07-30 18:51:40|513.22|507.22|513.21|507.21|513.22|507.22|513.21|507.21|0
1627671110000|2021-07-30 18:51:50|513.2|507.2|513.09|507.09|513.2|507.2|513.09|507.09|0
1627671120000|2021-07-30 18:52:00|513.04|507.04|513.03|507.03|513.04|507.04|513.03|507.03|0
1627671130000|2021-07-30 18:52:10|513.04|507.04|513.01|507.01|513.04|507.04|513.01|507.01|0
1627671140000|2021-07-30 18:52:20|513|507|513.01|507.01|513.01|507.01|513|507|0
1627671150000|2021-07-30 18:52:30|513|507|513.01|507.01|513.01|507.01|512.99|506.99|0
1627671160000|2021-07-30 18:52:40|512.98|506.98|512.98|506.98|513|507|512.95|506.95|0
1627671170000|2021-07-30 18:52:50|513|507|513|507|513|507|513|507|0
1627671180000|2021-07-30 18:53:00|513.02|507.02|513.01|507.01|513.02|507.02|513.01|507.01|0
1627671190000|2021-07-30 18:53:10|512.99|506.99|513.01|507.01|513.01|507.01|512.99|506.99|0
1627671200000|2021-07-30 18:53:20|512.99|506.99|512.99|506.99|512.99|506.99|512.97|506.97|0
1627671210000|2021-07-30 18:53:30|513|507|513.01|507.01|513.01|507.01|513|507|0
1627671220000|2021-07-30 18:53:40|513.02|507.02|513.01|507.01|513.02|507.02|513.01|507.01|0
1627671230000|2021-07-30 18:53:50|513|507|513|507|513|507|513|507|0
1627671240000|2021-07-30 18:54:00|513.01|507.01|513.01|507.01|513.01|507.01|513.01|507.01|0
1627671260000|2021-07-30 18:54:20|513.02|507.02|513.01|507.01|513.02|507.02|513.01|507.01|0
1627671270000|2021-07-30 18:54:30|513.03|507.03|513.03|507.03|513.03|507.03|513.03|507.03|0
1627671280000|2021-07-30 18:54:40|513.06|507.06|513.07|507.07|513.07|507.07|513.05|507.05|0
1627671290000|2021-07-30 18:54:50|513.08|507.08|513.04|507.04|513.08|507.08|513.04|507.04|0
1627671300000|2021-07-30 18:55:00|512.98|506.98|512.89|506.89|512.99|506.99|512.89|506.89|0
1627671310000|2021-07-30 18:55:10|512.88|506.88|512.8|506.8|512.88|506.88|512.8|506.8|0
1627671320000|2021-07-30 18:55:20|512.81|506.81|512.73|506.73|512.81|506.81|512.73|506.73|0
1627671330000|2021-07-30 18:55:30|512.72|506.72|512.64|506.64|512.72|506.72|512.64|506.64|0
1627671340000|2021-07-30 18:55:40|512.61|506.61|512.6|506.6|512.61|506.61|512.59|506.59|0
1627671350000|2021-07-30 18:55:50|512.56|506.56|512.52|506.52|512.57|506.57|512.51|506.51|0
1627671360000|2021-07-30 18:56:00|512.53|506.53|512.58|506.58|512.58|506.58|512.5|506.5|0
1627671370000|2021-07-30 18:56:10|512.61|506.61|512.72|506.72|512.72|506.72|512.6|506.6|0
1627671380000|2021-07-30 18:56:20|512.73|506.73|512.65|506.65|512.79|506.79|512.65|506.65|0
1627671390000|2021-07-30 18:56:30|512.63|506.63|512.7|506.7|512.7|506.7|512.63|506.63|0
1627671400000|2021-07-30 18:56:40|512.69|506.69|512.78|506.78|512.78|506.78|512.69|506.69|0
1627671410000|2021-07-30 18:56:50|512.79|506.79|512.76|506.76|512.79|506.79|512.76|506.76|0
1627671430000|2021-07-30 18:57:10|512.77|506.77|512.72|506.72|512.82|506.82|512.72|506.72|0
1627671440000|2021-07-30 18:57:20|512.69|506.69|512.69|506.69|512.69|506.69|512.69|506.69|0
1627671450000|2021-07-30 18:57:30|512.65|506.65|512.69|506.69|512.7|506.7|512.65|506.65|0
1627671460000|2021-07-30 18:57:40|512.68|506.68|512.58|506.58|512.68|506.68|512.58|506.58|0
1627671470000|2021-07-30 18:57:50|512.52|506.52|512.42|506.42|512.52|506.52|512.42|506.42|0
1627671480000|2021-07-30 18:58:00|512.43|506.43|512.47|506.47|512.47|506.47|512.43|506.43|0
1627671490000|2021-07-30 18:58:10|512.46|506.46|512.47|506.47|512.47|506.47|512.46|506.46|0
1627671500000|2021-07-30 18:58:20|512.5|506.5|512.52|506.52|512.56|506.56|512.5|506.5|0
1627671510000|2021-07-30 18:58:30|512.51|506.51|512.47|506.47|512.52|506.52|512.46|506.46|0
1627671520000|2021-07-30 18:58:40|512.48|506.48|512.53|506.53|512.54|506.54|512.48|506.48|0
1627671530000|2021-07-30 18:58:50|512.52|506.52|512.51|506.51|512.52|506.52|512.51|506.51|0
1627671540000|2021-07-30 18:59:00|512.52|506.52|512.52|506.52|512.54|506.54|512.52|506.52|0
1627671550000|2021-07-30 18:59:10|512.57|506.57|512.57|506.57|512.59|506.59|512.57|506.57|0
1627671560000|2021-07-30 18:59:20|512.55|506.55|512.54|506.54|512.57|506.57|512.53|506.53|0
1627671570000|2021-07-30 18:59:30|512.53|506.53|512.5|506.5|512.53|506.53|512.5|506.5|0
1627671580000|2021-07-30 18:59:40|512.49|506.49|512.51|506.51|512.51|506.51|512.49|506.49|0
1627671590000|2021-07-30 18:59:50|512.5|506.5|512.45|506.45|512.52|506.52|512.43|506.43|0
1627671600000|2021-07-30 19:00:00|512.44|506.44|512.44|506.44|512.44|506.44|512.44|506.44|0
1627671610000|2021-07-30 19:00:10|512.45|506.45|512.63|506.63|512.63|506.63|512.45|506.45|0
1627671620000|2021-07-30 19:00:20|512.64|506.64|512.66|506.66|512.66|506.66|512.64|506.64|0
1627671630000|2021-07-30 19:00:30|512.65|506.65|512.49|506.49|512.65|506.65|512.49|506.49|0
1627671640000|2021-07-30 19:00:40|512.46|506.46|512.57|506.57|512.57|506.57|512.46|506.46|0
1627671650000|2021-07-30 19:00:50|512.6|506.6|512.64|506.64|512.64|506.64|512.59|506.59|0
1627671660000|2021-07-30 19:01:00|512.56|506.56|512.52|506.52|512.57|506.57|512.52|506.52|0
1627671670000|2021-07-30 19:01:10|512.53|506.53|512.52|506.52|512.53|506.53|512.5|506.5|0
1627671680000|2021-07-30 19:01:20|512.51|506.51|512.67|506.67|512.74|506.74|512.51|506.51|0
1627671690000|2021-07-30 19:01:30|512.66|506.66|512.68|506.68|512.69|506.69|512.66|506.66|0
1627671700000|2021-07-30 19:01:40|512.69|506.69|512.75|506.75|512.75|506.75|512.68|506.68|0
1627671710000|2021-07-30 19:01:50|512.76|506.76|512.83|506.83|512.83|506.83|512.7|506.7|0
1627671720000|2021-07-30 19:02:00|512.82|506.82|512.78|506.78|512.83|506.83|512.77|506.77|0
1627671730000|2021-07-30 19:02:10|512.8|506.8|512.8|506.8|512.8|506.8|512.79|506.79|0
1627671740000|2021-07-30 19:02:20|512.79|506.79|512.76|506.76|512.79|506.79|512.76|506.76|0
1627671750000|2021-07-30 19:02:30|512.77|506.77|512.79|506.79|512.8|506.8|512.77|506.77|0
1627671760000|2021-07-30 19:02:40|512.81|506.81|512.81|506.81|512.83|506.83|512.81|506.81|0
1627671770000|2021-07-30 19:02:50|512.84|506.84|512.91|506.91|512.91|506.91|512.84|506.84|0
1627671780000|2021-07-30 19:03:00|512.9|506.9|512.9|506.9|512.9|506.9|512.9|506.9|0
1627671790000|2021-07-30 19:03:10|512.91|506.91|513.06|507.06|513.06|507.06|512.89|506.89|0
1627671800000|2021-07-30 19:03:20|513.07|507.07|513.07|507.07|513.07|507.07|513.06|507.06|0
1627671810000|2021-07-30 19:03:30|513.08|507.08|513.08|507.08|513.08|507.08|513.08|507.08|0
1627671820000|2021-07-30 19:03:40|513.07|507.07|513.02|507.02|513.07|507.07|513.01|507.01|0
1627671830000|2021-07-30 19:03:50|513.01|507.01|513.02|507.02|513.02|507.02|513.01|507.01|0
1627671840000|2021-07-30 19:04:00|513.01|507.01|513.03|507.03|513.03|507.03|513.01|507.01|0
1627671850000|2021-07-30 19:04:10|513.04|507.04|513.06|507.06|513.07|507.07|513.04|507.04|0
1627671870000|2021-07-30 19:04:30|513.07|507.07|513.06|507.06|513.07|507.07|513.06|507.06|0
1627671880000|2021-07-30 19:04:40|513.07|507.07|513.11|507.11|513.11|507.11|513.06|507.06|0
1627671890000|2021-07-30 19:04:50|513.18|507.18|513.18|507.18|513.18|507.18|513.16|507.16|0
1627671900000|2021-07-30 19:05:00|513.16|507.16|513.16|507.16|513.16|507.16|513.16|507.16|0
1627671910000|2021-07-30 19:05:10|513.11|507.11|513.11|507.11|513.11|507.11|513.11|507.11|0
1627671920000|2021-07-30 19:05:20|513.12|507.12|513.16|507.16|513.17|507.17|513.12|507.12|0
1627671930000|2021-07-30 19:05:30|513.08|507.08|513.08|507.08|513.08|507.08|513.08|507.08|0
1627671950000|2021-07-30 19:05:50|513.11|507.11|513.09|507.09|513.11|507.11|513.09|507.09|0
1627671960000|2021-07-30 19:06:00|513.1|507.1|513.15|507.15|513.15|507.15|513.1|507.1|0
1627671970000|2021-07-30 19:06:10|513.16|507.16|513.15|507.15|513.16|507.16|513.15|507.15|0
1627671980000|2021-07-30 19:06:20|513.16|507.16|513.16|507.16|513.16|507.16|513.15|507.15|0
1627671990000|2021-07-30 19:06:30|513.15|507.15|513.16|507.16|513.16|507.16|513.15|507.15|0
1627672000000|2021-07-30 19:06:40|513.14|507.14|513.06|507.06|513.15|507.15|513.06|507.06|0
1627672010000|2021-07-30 19:06:50|513.01|507.01|512.98|506.98|513.01|507.01|512.98|506.98|0
1627672020000|2021-07-30 19:07:00|513.03|507.03|513.03|507.03|513.03|507.03|513.02|507.02|0
1627672030000|2021-07-30 19:07:10|513.06|507.06|513.05|507.05|513.07|507.07|513.05|507.05|0
1627672040000|2021-07-30 19:07:20|513.06|507.06|513.16|507.16|513.16|507.16|513.06|507.06|0
1627672050000|2021-07-30 19:07:30|513.15|507.15|513.23|507.23|513.23|507.23|513.13|507.13|0
1627672060000|2021-07-30 19:07:40|513.14|507.14|513.17|507.17|513.17|507.17|513.14|507.14|0
1627672070000|2021-07-30 19:07:50|513.18|507.18|513.16|507.16|513.18|507.18|513.16|507.16|0
1627672080000|2021-07-30 19:08:00|513.18|507.18|513.16|507.16|513.18|507.18|513.16|507.16|0
1627672090000|2021-07-30 19:08:10|513.18|507.18|513.19|507.19|513.19|507.19|513.18|507.18|0
1627672100000|2021-07-30 19:08:20|513.18|507.18|513.2|507.2|513.2|507.2|513.18|507.18|0
1627672110000|2021-07-30 19:08:30|513.18|507.18|513.34|507.34|513.34|507.34|513.18|507.18|0
1627672120000|2021-07-30 19:08:40|513.4|507.4|513.53|507.53|513.53|507.53|513.4|507.4|0
1627672130000|2021-07-30 19:08:50|513.62|507.62|513.69|507.69|513.69|507.69|513.57|507.57|0
1627672140000|2021-07-30 19:09:00|513.72|507.72|513.72|507.72|513.72|507.72|513.72|507.72|0
1627672150000|2021-07-30 19:09:10|513.73|507.73|513.72|507.72|513.73|507.73|513.72|507.72|0
1627672160000|2021-07-30 19:09:20|513.68|507.68|513.68|507.68|513.68|507.68|513.68|507.68|0
1627672170000|2021-07-30 19:09:30|513.7|507.7|513.7|507.7|513.7|507.7|513.7|507.7|0
1627672180000|2021-07-30 19:09:40|513.67|507.67|513.69|507.69|513.69|507.69|513.67|507.67|0
1627672190000|2021-07-30 19:09:50|513.68|507.68|513.69|507.69|513.69|507.69|513.68|507.68|0
1627672200000|2021-07-30 19:10:00|513.68|507.68|513.68|507.68|513.69|507.69|513.68|507.68|0
1627672210000|2021-07-30 19:10:10|513.64|507.64|513.64|507.64|513.64|507.64|513.63|507.63|0
1627672220000|2021-07-30 19:10:20|513.62|507.62|513.6|507.6|513.62|507.62|513.6|507.6|0
1627672230000|2021-07-30 19:10:30|513.65|507.65|513.65|507.65|513.65|507.65|513.65|507.65|0
1627672240000|2021-07-30 19:10:40|513.67|507.67|513.61|507.61|513.67|507.67|513.61|507.61|0
1627672250000|2021-07-30 19:10:50|513.67|507.67|513.69|507.69|513.79|507.79|513.67|507.67|0
1627672260000|2021-07-30 19:11:00|513.68|507.68|513.69|507.69|513.69|507.69|513.68|507.68|0
1627672270000|2021-07-30 19:11:10|513.68|507.68|513.64|507.64|513.68|507.68|513.64|507.64|0
1627672280000|2021-07-30 19:11:20|513.66|507.66|513.46|507.46|513.66|507.66|513.46|507.46|0
1627672290000|2021-07-30 19:11:30|513.44|507.44|513.43|507.43|513.44|507.44|513.42|507.42|0
1627672300000|2021-07-30 19:11:40|513.42|507.42|513.45|507.45|513.45|507.45|513.42|507.42|0
1627672310000|2021-07-30 19:11:50|513.44|507.44|513.61|507.61|513.61|507.61|513.44|507.44|0
1627672320000|2021-07-30 19:12:00|513.56|507.56|513.51|507.51|513.57|507.57|513.51|507.51|0
1627672330000|2021-07-30 19:12:10|513.52|507.52|513.52|507.52|513.53|507.53|513.52|507.52|0
1627672340000|2021-07-30 19:12:20|513.48|507.48|513.5|507.5|513.5|507.5|513.48|507.48|0
1627672350000|2021-07-30 19:12:30|513.48|507.48|513.47|507.47|513.49|507.49|513.47|507.47|0
1627672360000|2021-07-30 19:12:40|513.45|507.45|513.5|507.5|513.5|507.5|513.42|507.42|0
1627672370000|2021-07-30 19:12:50|513.49|507.49|513.57|507.57|513.58|507.58|513.46|507.46|0
1627672380000|2021-07-30 19:13:00|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1627672390000|2021-07-30 19:13:10|513.6|507.6|513.6|507.6|513.61|507.61|513.6|507.6|0
1627672400000|2021-07-30 19:13:20|513.58|507.58|513.59|507.59|513.59|507.59|513.58|507.58|0
1627672410000|2021-07-30 19:13:30|513.58|507.58|513.62|507.62|513.62|507.62|513.58|507.58|0
1627672420000|2021-07-30 19:13:40|513.67|507.67|513.66|507.66|513.69|507.69|513.66|507.66|0
1627672430000|2021-07-30 19:13:50|513.65|507.65|513.71|507.71|513.71|507.71|513.65|507.65|0
1627672440000|2021-07-30 19:14:00|513.72|507.72|513.7|507.7|513.73|507.73|513.7|507.7|0
1627672460000|2021-07-30 19:14:20|513.71|507.71|513.71|507.71|513.72|507.72|513.71|507.71|0
1627672470000|2021-07-30 19:14:30|513.73|507.73|513.72|507.72|513.73|507.73|513.72|507.72|0
1627672480000|2021-07-30 19:14:40|513.73|507.73|513.72|507.72|513.73|507.73|513.72|507.72|0
1627672490000|2021-07-30 19:14:50|513.7|507.7|513.64|507.64|513.72|507.72|513.64|507.64|0
1627672500000|2021-07-30 19:15:00|513.65|507.65|513.71|507.71|513.71|507.71|513.65|507.65|0
1627672510000|2021-07-30 19:15:10|513.72|507.72|513.72|507.72|513.72|507.72|513.72|507.72|0
1627672520000|2021-07-30 19:15:20|513.71|507.71|513.71|507.71|513.71|507.71|513.71|507.71|0
1627672530000|2021-07-30 19:15:30|513.73|507.73|513.74|507.74|513.74|507.74|513.73|507.73|0
1627672540000|2021-07-30 19:15:40|513.77|507.77|513.76|507.76|513.77|507.77|513.76|507.76|0
1627672550000|2021-07-30 19:15:50|513.77|507.77|513.77|507.77|513.8|507.8|513.74|507.74|0
1627672560000|2021-07-30 19:16:00|513.69|507.69|513.67|507.67|513.69|507.69|513.66|507.66|0
1627672570000|2021-07-30 19:16:10|513.66|507.66|513.71|507.71|513.71|507.71|513.66|507.66|0
1627672580000|2021-07-30 19:16:20|513.7|507.7|513.7|507.7|513.71|507.71|513.7|507.7|0
1627672590000|2021-07-30 19:16:30|513.71|507.71|513.72|507.72|513.73|507.73|513.71|507.71|0
1627672600000|2021-07-30 19:16:40|513.71|507.71|513.84|507.84|513.87|507.87|513.7|507.7|0
1627672610000|2021-07-30 19:16:50|513.76|507.76|513.83|507.83|513.83|507.83|513.76|507.76|0
1627672630000|2021-07-30 19:17:10|513.84|507.84|513.84|507.84|513.84|507.84|513.84|507.84|0
1627672640000|2021-07-30 19:17:20|513.83|507.83|513.83|507.83|513.83|507.83|513.83|507.83|0
1627672650000|2021-07-30 19:17:30|513.84|507.84|513.79|507.79|513.84|507.84|513.79|507.79|0
1627672660000|2021-07-30 19:17:40|513.81|507.81|513.8|507.8|513.81|507.81|513.8|507.8|0
1627672670000|2021-07-30 19:17:50|513.81|507.81|513.81|507.81|513.81|507.81|513.81|507.81|0
1627672680000|2021-07-30 19:18:00|513.82|507.82|513.82|507.82|513.82|507.82|513.82|507.82|0
1627672690000|2021-07-30 19:18:10|513.81|507.81|513.8|507.8|513.81|507.81|513.8|507.8|0
1627672700000|2021-07-30 19:18:20|513.96|507.96|513.95|507.95|513.96|507.96|513.95|507.95|0
1627672710000|2021-07-30 19:18:30|513.94|507.94|513.9|507.9|513.95|507.95|513.9|507.9|0
1627672720000|2021-07-30 19:18:40|513.91|507.91|514|508|514.01|508.01|513.91|507.91|0
1627672730000|2021-07-30 19:18:50|514.01|508.01|514.06|508.06|514.06|508.06|514.01|508.01|0
1627672740000|2021-07-30 19:19:00|514.09|508.09|514.07|508.07|514.09|508.09|514.07|508.07|0
1627672750000|2021-07-30 19:19:10|514.06|508.06|514.16|508.16|514.16|508.16|514.06|508.06|0
1627672760000|2021-07-30 19:19:20|514.15|508.15|514.15|508.15|514.15|508.15|514.15|508.15|0
1627672770000|2021-07-30 19:19:30|514.14|508.14|514.11|508.11|514.14|508.14|514.11|508.11|0
1627672790000|2021-07-30 19:19:50|514.06|508.06|514.04|508.04|514.06|508.06|514.04|508.04|0
1627672800000|2021-07-30 19:20:00|514.08|508.08|514.09|508.09|514.1|508.1|514.08|508.08|0
1627672820000|2021-07-30 19:20:20|514.08|508.08|514.09|508.09|514.09|508.09|514.08|508.08|0
1627672830000|2021-07-30 19:20:30|514.09|508.09|514.06|508.06|514.09|508.09|514.06|508.06|0
1627672850000|2021-07-30 19:20:50|514.05|508.05|514|508|514.05|508.05|514|508|0
1627672860000|2021-07-30 19:21:00|514.01|508.01|514.01|508.01|514.01|508.01|514.01|508.01|0
1627672870000|2021-07-30 19:21:10|514.02|508.02|513.94|507.94|514.02|508.02|513.94|507.94|0
1627672880000|2021-07-30 19:21:20|514.09|508.09|514.17|508.17|514.17|508.17|514.09|508.09|0
1627672890000|2021-07-30 19:21:30|514.16|508.16|514.15|508.15|514.16|508.16|514.15|508.15|0
1627672910000|2021-07-30 19:21:50|514.12|508.12|514.12|508.12|514.12|508.12|514.12|508.12|0
1627672920000|2021-07-30 19:22:00|514.15|508.15|514.15|508.15|514.15|508.15|514.15|508.15|0
1627672930000|2021-07-30 19:22:10|514.16|508.16|514.15|508.15|514.18|508.18|514.15|508.15|0
1627672940000|2021-07-30 19:22:20|514.16|508.16|513.95|507.95|514.16|508.16|513.94|507.94|0
1627672950000|2021-07-30 19:22:30|513.96|507.96|513.94|507.94|513.96|507.96|513.94|507.94|0
1627672960000|2021-07-30 19:22:40|513.95|507.95|513.94|507.94|513.95|507.95|513.94|507.94|0
1627672970000|2021-07-30 19:22:50|513.91|507.91|514|508|514|508|513.91|507.91|0
1627672990000|2021-07-30 19:23:10|513.97|507.97|514|508|514|508|513.97|507.97|0
1627673000000|2021-07-30 19:23:20|513.99|507.99|513.86|507.86|513.99|507.99|513.86|507.86|0
1627673010000|2021-07-30 19:23:30|513.85|507.85|513.81|507.81|513.85|507.85|513.81|507.81|0
1627673020000|2021-07-30 19:23:40|513.71|507.71|513.71|507.71|513.72|507.72|513.71|507.71|0
1627673030000|2021-07-30 19:23:50|513.72|507.72|513.73|507.73|513.73|507.73|513.72|507.72|0
1627673040000|2021-07-30 19:24:00|513.72|507.72|513.76|507.76|513.76|507.76|513.72|507.72|0
1627673050000|2021-07-30 19:24:10|513.75|507.75|513.76|507.76|513.76|507.76|513.75|507.75|0
1627673060000|2021-07-30 19:24:20|513.73|507.73|513.73|507.73|513.73|507.73|513.73|507.73|0
1627673070000|2021-07-30 19:24:30|513.7|507.7|513.71|507.71|513.72|507.72|513.68|507.68|0
1627673080000|2021-07-30 19:24:40|513.76|507.76|513.74|507.74|513.76|507.76|513.74|507.74|0
1627673090000|2021-07-30 19:24:50|513.71|507.71|513.8|507.8|513.8|507.8|513.71|507.71|0
1627673100000|2021-07-30 19:25:00|513.79|507.79|513.83|507.83|513.83|507.83|513.79|507.79|0
1627673110000|2021-07-30 19:25:10|513.8|507.8|513.81|507.81|513.81|507.81|513.79|507.79|0
1627673120000|2021-07-30 19:25:20|513.82|507.82|513.81|507.81|513.82|507.82|513.81|507.81|0
1627673130000|2021-07-30 19:25:30|513.78|507.78|513.78|507.78|513.78|507.78|513.78|507.78|0
1627673150000|2021-07-30 19:25:50|513.88|507.88|513.93|507.93|513.93|507.93|513.87|507.87|0
1627673160000|2021-07-30 19:26:00|513.98|507.98|513.99|507.99|513.99|507.99|513.98|507.98|0
1627673170000|2021-07-30 19:26:10|513.95|507.95|514|508|514.03|508.03|513.95|507.95|0
1627673180000|2021-07-30 19:26:20|513.94|507.94|513.94|507.94|513.94|507.94|513.94|507.94|0
1627673190000|2021-07-30 19:26:30|513.97|507.97|513.98|507.98|513.98|507.98|513.97|507.97|0
1627673200000|2021-07-30 19:26:40|514|508|514.09|508.09|514.09|508.09|514|508|0
1627673210000|2021-07-30 19:26:50|514.04|508.04|514.04|508.04|514.1|508.1|514.04|508.04|0
1627673220000|2021-07-30 19:27:00|514.01|508.01|514.05|508.05|514.1|508.1|514.01|508.01|0
1627673230000|2021-07-30 19:27:10|514.04|508.04|514.14|508.14|514.14|508.14|514.04|508.04|0
1627673240000|2021-07-30 19:27:20|514.23|508.23|514.17|508.17|514.23|508.23|514.17|508.17|0
1627673250000|2021-07-30 19:27:30|514.22|508.22|514.22|508.22|514.23|508.23|514.22|508.22|0
1627673260000|2021-07-30 19:27:40|514.23|508.23|514.42|508.42|514.42|508.42|514.22|508.22|0
1627673270000|2021-07-30 19:27:50|514.43|508.43|514.48|508.48|514.48|508.48|514.43|508.43|0
1627673280000|2021-07-30 19:28:00|514.51|508.51|514.53|508.53|514.53|508.53|514.51|508.51|0
1627673290000|2021-07-30 19:28:10|514.5|508.5|514.6|508.6|514.6|508.6|514.5|508.5|0
1627673300000|2021-07-30 19:28:20|514.62|508.62|514.71|508.71|514.74|508.74|514.62|508.62|0
1627673310000|2021-07-30 19:28:30|514.73|508.73|514.73|508.73|514.78|508.78|514.73|508.73|0
1627673320000|2021-07-30 19:28:40|514.72|508.72|514.72|508.72|514.72|508.72|514.72|508.72|0
1627673330000|2021-07-30 19:28:50|514.65|508.65|514.75|508.75|514.75|508.75|514.49|508.49|0
1627673340000|2021-07-30 19:29:00|514.73|508.73|514.62|508.62|514.74|508.74|514.62|508.62|0
1627673350000|2021-07-30 19:29:10|514.61|508.61|514.45|508.45|514.61|508.61|514.4|508.4|0
1627673360000|2021-07-30 19:29:20|514.46|508.46|514.46|508.46|514.46|508.46|514.46|508.46|0
1627673370000|2021-07-30 19:29:30|514.44|508.44|514.59|508.59|514.61|508.61|514.39|508.39|0
1627673380000|2021-07-30 19:29:40|514.6|508.6|514.63|508.63|514.63|508.63|514.44|508.44|0
1627673400000|2021-07-30 19:30:00|514.57|508.57|514.71|508.71|514.71|508.71|514.57|508.57|0
1627673410000|2021-07-30 19:30:10|514.69|508.69|514.65|508.65|514.7|508.7|514.65|508.65|0
1627673420000|2021-07-30 19:30:20|514.64|508.64|514.69|508.69|514.69|508.69|514.64|508.64|0
1627673430000|2021-07-30 19:30:30|514.64|508.64|514.64|508.64|514.64|508.64|514.64|508.64|0
1627673440000|2021-07-30 19:30:40|514.49|508.49|514.49|508.49|514.49|508.49|514.49|508.49|0
1627673450000|2021-07-30 19:30:50|514.5|508.5|514.51|508.51|514.51|508.51|514.5|508.5|0
1627673460000|2021-07-30 19:31:00|514.46|508.46|514.5|508.5|514.52|508.52|514.46|508.46|0
1627673470000|2021-07-30 19:31:10|514.51|508.51|514.62|508.62|514.65|508.65|514.51|508.51|0
1627673480000|2021-07-30 19:31:20|514.61|508.61|514.61|508.61|514.61|508.61|514.61|508.61|0
1627673490000|2021-07-30 19:31:30|514.6|508.6|514.56|508.56|514.61|508.61|514.56|508.56|0
1627673500000|2021-07-30 19:31:40|514.57|508.57|514.54|508.54|514.57|508.57|514.54|508.54|0
1627673510000|2021-07-30 19:31:50|514.55|508.55|514.57|508.57|514.57|508.57|514.55|508.55|0
1627673520000|2021-07-30 19:32:00|514.46|508.46|514.57|508.57|514.57|508.57|514.46|508.46|0
1627673530000|2021-07-30 19:32:10|514.67|508.67|514.67|508.67|514.67|508.67|514.67|508.67|0
1627673540000|2021-07-30 19:32:20|514.68|508.68|514.63|508.63|514.68|508.68|514.63|508.63|0
1627673550000|2021-07-30 19:32:30|514.6|508.6|514.65|508.65|514.65|508.65|514.6|508.6|0
1627673560000|2021-07-30 19:32:40|514.45|508.45|514.42|508.42|514.45|508.45|514.41|508.41|0
1627673570000|2021-07-30 19:32:50|514.47|508.47|514.48|508.48|514.48|508.48|514.47|508.47|0
1627673580000|2021-07-30 19:33:00|514.47|508.47|514.43|508.43|514.47|508.47|514.43|508.43|0
1627673590000|2021-07-30 19:33:10|514.47|508.47|514.47|508.47|514.47|508.47|514.47|508.47|0
1627673600000|2021-07-30 19:33:20|514.46|508.46|514.46|508.46|514.47|508.47|514.46|508.46|0
1627673610000|2021-07-30 19:33:30|514.47|508.47|514.31|508.31|514.47|508.47|514.31|508.31|0
1627673620000|2021-07-30 19:33:40|514.33|508.33|514.29|508.29|514.33|508.33|514.29|508.29|0
1627673630000|2021-07-30 19:33:50|514.28|508.28|514.28|508.28|514.29|508.29|514.28|508.28|0
1627673640000|2021-07-30 19:34:00|514.27|508.27|514.33|508.33|514.33|508.33|514.27|508.27|0
1627673650000|2021-07-30 19:34:10|514.35|508.35|514.35|508.35|514.35|508.35|514.35|508.35|0
1627673660000|2021-07-30 19:34:20|514.33|508.33|514.34|508.34|514.35|508.35|514.33|508.33|0
1627673670000|2021-07-30 19:34:30|514.19|508.19|514.13|508.13|514.19|508.19|514.12|508.12|0
1627673680000|2021-07-30 19:34:40|514.14|508.14|514.18|508.18|514.24|508.24|514.14|508.14|0
1627673690000|2021-07-30 19:34:50|514.17|508.17|514.17|508.17|514.18|508.18|514.17|508.17|0
1627673700000|2021-07-30 19:35:00|514.18|508.18|514.17|508.17|514.18|508.18|514.15|508.15|0
1627673710000|2021-07-30 19:35:10|514.15|508.15|514.15|508.15|514.15|508.15|514.15|508.15|0
1627673720000|2021-07-30 19:35:20|514.19|508.19|514.21|508.21|514.21|508.21|514.19|508.19|0
1627673730000|2021-07-30 19:35:30|514.22|508.22|514.19|508.19|514.22|508.22|514.19|508.19|0
1627673740000|2021-07-30 19:35:40|514.2|508.2|514.23|508.23|514.25|508.25|514.2|508.2|0
1627673750000|2021-07-30 19:35:50|514.22|508.22|514.22|508.22|514.22|508.22|514.22|508.22|0
1627673760000|2021-07-30 19:36:00|514.23|508.23|514.22|508.22|514.23|508.23|514.22|508.22|0
1627673770000|2021-07-30 19:36:10|514.21|508.21|514.16|508.16|514.21|508.21|514.16|508.16|0
1627673780000|2021-07-30 19:36:20|514.19|508.19|514.18|508.18|514.19|508.19|514.18|508.18|0
1627673790000|2021-07-30 19:36:30|514.24|508.24|514.21|508.21|514.24|508.24|514.21|508.21|0
1627673800000|2021-07-30 19:36:40|514.22|508.22|514.54|508.54|514.54|508.54|514.22|508.22|0
1627673820000|2021-07-30 19:37:00|514.62|508.62|514.61|508.61|514.63|508.63|514.61|508.61|0
1627673830000|2021-07-30 19:37:10|514.62|508.62|514.62|508.62|514.62|508.62|514.62|508.62|0
1627673840000|2021-07-30 19:37:20|514.66|508.66|514.68|508.68|514.68|508.68|514.66|508.66|0
1627673850000|2021-07-30 19:37:30|514.72|508.72|514.69|508.69|514.72|508.72|514.69|508.69|0
1627673860000|2021-07-30 19:37:40|514.75|508.75|514.72|508.72|514.75|508.75|514.72|508.72|0
1627673870000|2021-07-30 19:37:50|514.69|508.69|514.57|508.57|514.69|508.69|514.57|508.57|0
1627673880000|2021-07-30 19:38:00|514.55|508.55|514.37|508.37|514.57|508.57|514.37|508.37|0
1627673890000|2021-07-30 19:38:10|514.36|508.36|514.4|508.4|514.4|508.4|514.36|508.36|0
1627673900000|2021-07-30 19:38:20|514.42|508.42|514.4|508.4|514.42|508.42|514.4|508.4|0
1627673910000|2021-07-30 19:38:30|514.38|508.38|514.45|508.45|514.45|508.45|514.38|508.38|0
1627673920000|2021-07-30 19:38:40|514.47|508.47|514.48|508.48|514.5|508.5|514.45|508.45|0
1627673930000|2021-07-30 19:38:50|514.45|508.45|514.45|508.45|514.45|508.45|514.45|508.45|0
1627673940000|2021-07-30 19:39:00|514.44|508.44|514.49|508.49|514.49|508.49|514.43|508.43|0
1627673950000|2021-07-30 19:39:10|514.47|508.47|514.56|508.56|514.56|508.56|514.47|508.47|0
1627673960000|2021-07-30 19:39:20|514.59|508.59|514.52|508.52|514.59|508.59|514.52|508.52|0
1627673970000|2021-07-30 19:39:30|514.49|508.49|514.6|508.6|514.63|508.63|514.49|508.49|0
1627673980000|2021-07-30 19:39:40|514.59|508.59|514.63|508.63|514.63|508.63|514.59|508.59|0
1627673990000|2021-07-30 19:39:50|514.66|508.66|514.74|508.74|514.74|508.74|514.66|508.66|0
1627674000000|2021-07-30 19:40:00|514.81|508.81|514.71|508.71|514.81|508.81|514.71|508.71|0
1627674010000|2021-07-30 19:40:10|514.76|508.76|514.76|508.76|514.79|508.79|514.75|508.75|0
1627674020000|2021-07-30 19:40:20|514.77|508.77|514.81|508.81|514.81|508.81|514.77|508.77|0
1627674030000|2021-07-30 19:40:30|514.82|508.82|514.83|508.83|514.83|508.83|514.81|508.81|0
1627674040000|2021-07-30 19:40:40|514.82|508.82|514.79|508.79|514.83|508.83|514.78|508.78|0
1627674050000|2021-07-30 19:40:50|514.78|508.78|515.07|509.07|515.07|509.07|514.78|508.78|0
1627674060000|2021-07-30 19:41:00|515.18|509.18|515.17|509.17|515.18|509.18|515.17|509.17|0
1627674070000|2021-07-30 19:41:10|515.21|509.21|515.21|509.21|515.21|509.21|515.21|509.21|0
1627674080000|2021-07-30 19:41:20|515.22|509.22|515.22|509.22|515.22|509.22|515.22|509.22|0
1627674090000|2021-07-30 19:41:30|515.42|509.42|515.21|509.21|515.42|509.42|515.21|509.21|0
1627674100000|2021-07-30 19:41:40|515.19|509.19|515.11|509.11|515.19|509.19|515.11|509.11|0
1627674110000|2021-07-30 19:41:50|515.12|509.12|515.16|509.16|515.16|509.16|515.12|509.12|0
1627674120000|2021-07-30 19:42:00|515.19|509.19|515.17|509.17|515.19|509.19|515.17|509.17|0
1627674130000|2021-07-30 19:42:10|515.18|509.18|515.16|509.16|515.18|509.18|515.16|509.16|0
1627674140000|2021-07-30 19:42:20|515.17|509.17|515.33|509.33|515.33|509.33|515.15|509.15|0
1627674150000|2021-07-30 19:42:30|515.34|509.34|515.45|509.45|515.45|509.45|515.34|509.34|0
1627674160000|2021-07-30 19:42:40|515.44|509.44|515.44|509.44|515.44|509.44|515.44|509.44|0
1627674170000|2021-07-30 19:42:50|515.42|509.42|515.4|509.4|515.42|509.42|515.4|509.4|0
1627674180000|2021-07-30 19:43:00|515.39|509.39|515.35|509.35|515.42|509.42|515.35|509.35|0
1627674190000|2021-07-30 19:43:10|515.36|509.36|515.38|509.38|515.38|509.38|515.35|509.35|0
1627674200000|2021-07-30 19:43:20|515.37|509.37|515.38|509.38|515.39|509.39|515.37|509.37|0
1627674210000|2021-07-30 19:43:30|515.35|509.35|515.42|509.42|515.42|509.42|515.34|509.34|0
1627674220000|2021-07-30 19:43:40|515.41|509.41|515.37|509.37|515.48|509.48|515.37|509.37|0
1627674230000|2021-07-30 19:43:50|515.38|509.38|515.48|509.48|515.48|509.48|515.38|509.38|0
1627674240000|2021-07-30 19:44:00|515.49|509.49|515.56|509.56|515.56|509.56|515.49|509.49|0
1627674250000|2021-07-30 19:44:10|515.59|509.59|515.74|509.74|515.74|509.74|515.58|509.58|0
1627674260000|2021-07-30 19:44:20|515.73|509.73|515.86|509.86|515.86|509.86|515.73|509.73|0
1627674270000|2021-07-30 19:44:30|515.87|509.87|515.87|509.87|515.87|509.87|515.85|509.85|0
1627674280000|2021-07-30 19:44:40|515.83|509.83|515.81|509.81|515.83|509.83|515.81|509.81|0
1627674290000|2021-07-30 19:44:50|515.78|509.78|515.92|509.92|515.92|509.92|515.75|509.75|0
1627674300000|2021-07-30 19:45:00|515.98|509.98|516.02|510.02|516.03|510.03|515.98|509.98|0
1627674310000|2021-07-30 19:45:10|516.05|510.05|516.02|510.02|516.05|510.05|516.02|510.02|0
1627674320000|2021-07-30 19:45:20|516.03|510.03|516.13|510.13|516.17|510.17|516.03|510.03|0
1627674330000|2021-07-30 19:45:30|516.14|510.14|516.19|510.19|516.24|510.24|516.14|510.14|0
1627674340000|2021-07-30 19:45:40|516.18|510.18|516.19|510.19|516.21|510.21|516.18|510.18|0
1627674350000|2021-07-30 19:45:50|516.24|510.24|516.32|510.32|516.32|510.32|516.24|510.24|0
1627674360000|2021-07-30 19:46:00|516.29|510.29|516.29|510.29|516.29|510.29|516.29|510.29|0
1627674370000|2021-07-30 19:46:10|516.31|510.31|516.31|510.31|516.31|510.31|516.31|510.31|0
1627674380000|2021-07-30 19:46:20|516.36|510.36|516.13|510.13|516.36|510.36|516.13|510.13|0
1627674390000|2021-07-30 19:46:30|516.14|510.14|516.24|510.24|516.24|510.24|516.14|510.14|0
1627674400000|2021-07-30 19:46:40|516.26|510.26|516.26|510.26|516.26|510.26|516.25|510.25|0
1627674410000|2021-07-30 19:46:50|516.25|510.25|516.25|510.25|516.25|510.25|516.25|510.25|0
1627674420000|2021-07-30 19:47:00|516.28|510.28|516.31|510.31|516.32|510.32|516.28|510.28|0
1627674430000|2021-07-30 19:47:10|516.4|510.4|516.44|510.44|516.44|510.44|516.39|510.39|0
1627674440000|2021-07-30 19:47:20|516.39|510.39|516.46|510.46|516.51|510.51|516.39|510.39|0
1627674450000|2021-07-30 19:47:30|516.47|510.47|516.44|510.44|516.54|510.54|516.44|510.44|0
1627674460000|2021-07-30 19:47:40|516.49|510.49|516.39|510.39|516.52|510.52|516.39|510.39|0
1627674470000|2021-07-30 19:47:50|516.38|510.38|516.46|510.46|516.46|510.46|516.38|510.38|0
1627674480000|2021-07-30 19:48:00|516.43|510.43|516.39|510.39|516.43|510.43|516.39|510.39|0
1627674490000|2021-07-30 19:48:10|516.38|510.38|516.48|510.48|516.48|510.48|516.38|510.38|0
1627674500000|2021-07-30 19:48:20|516.41|510.41|516.43|510.43|516.43|510.43|516.41|510.41|0
1627674510000|2021-07-30 19:48:30|516.33|510.33|516.67|510.67|516.67|510.67|516.33|510.33|0
1627674520000|2021-07-30 19:48:40|516.62|510.62|516.58|510.58|516.68|510.68|516.58|510.58|0
1627674530000|2021-07-30 19:48:50|516.59|510.59|516.61|510.61|516.62|510.62|516.59|510.59|0
1627674540000|2021-07-30 19:49:00|516.63|510.63|516.61|510.61|516.63|510.63|516.61|510.61|0
1627674550000|2021-07-30 19:49:10|516.62|510.62|516.54|510.54|516.62|510.62|516.54|510.54|0
1627674560000|2021-07-30 19:49:20|516.55|510.55|516.61|510.61|516.61|510.61|516.47|510.47|0
1627674570000|2021-07-30 19:49:30|516.64|510.64|516.72|510.72|516.72|510.72|516.64|510.64|0
1627674580000|2021-07-30 19:49:40|516.79|510.79|516.82|510.82|516.82|510.82|516.79|510.79|0
1627674590000|2021-07-30 19:49:50|516.83|510.83|516.84|510.84|516.84|510.84|516.81|510.81|0
1627674600000|2021-07-30 19:50:00|516.83|510.83|516.84|510.84|516.85|510.85|516.79|510.79|0
1627674610000|2021-07-30 19:50:10|516.85|510.85|516.86|510.86|516.86|510.86|516.85|510.85|0
1627674620000|2021-07-30 19:50:20|516.85|510.85|516.82|510.82|516.85|510.85|516.76|510.76|0
1627674630000|2021-07-30 19:50:30|516.79|510.79|516.79|510.79|516.79|510.79|516.78|510.78|0
1627674640000|2021-07-30 19:50:40|516.75|510.75|516.72|510.72|516.75|510.75|516.71|510.71|0
1627674650000|2021-07-30 19:50:50|516.73|510.73|516.35|510.35|516.73|510.73|516.31|510.31|0
1627674660000|2021-07-30 19:51:00|516.59|510.59|516.45|510.45|516.63|510.63|516.42|510.42|0
1627674670000|2021-07-30 19:51:10|516.59|510.59|516.51|510.51|516.59|510.59|516.5|510.5|0
1627674680000|2021-07-30 19:51:20|516.5|510.5|516.47|510.47|516.5|510.5|516.47|510.47|0
1627674690000|2021-07-30 19:51:30|516.46|510.46|516.47|510.47|516.47|510.47|516.46|510.46|0
1627674700000|2021-07-30 19:51:40|516.48|510.48|516.65|510.65|516.65|510.65|516.48|510.48|0
1627674710000|2021-07-30 19:51:50|516.62|510.62|516.56|510.56|516.62|510.62|516.55|510.55|0
1627674720000|2021-07-30 19:52:00|516.59|510.59|516.66|510.66|516.66|510.66|516.59|510.59|0
1627674740000|2021-07-30 19:52:20|516.64|510.64|516.66|510.66|516.68|510.68|516.6|510.6|0
1627674750000|2021-07-30 19:52:30|516.67|510.67|516.73|510.73|516.9|510.9|516.67|510.67|0
1627674760000|2021-07-30 19:52:40|516.76|510.76|516.71|510.71|516.79|510.79|516.71|510.71|0
1627674770000|2021-07-30 19:52:50|516.74|510.74|516.66|510.66|516.74|510.74|516.66|510.66|0
1627674780000|2021-07-30 19:53:00|516.69|510.69|516.66|510.66|516.69|510.69|516.66|510.66|0
1627674790000|2021-07-30 19:53:10|516.67|510.67|516.74|510.74|516.74|510.74|516.63|510.63|0
1627674800000|2021-07-30 19:53:20|516.71|510.71|516.69|510.69|516.71|510.71|516.68|510.68|0
1627674810000|2021-07-30 19:53:30|516.68|510.68|516.57|510.57|516.69|510.69|516.57|510.57|0
1627674820000|2021-07-30 19:53:40|516.58|510.58|516.57|510.57|516.58|510.58|516.55|510.55|0
1627674830000|2021-07-30 19:53:50|516.67|510.67|516.63|510.63|516.67|510.67|516.61|510.61|0
1627674840000|2021-07-30 19:54:00|516.64|510.64|516.65|510.65|516.65|510.65|516.64|510.64|0
1627674850000|2021-07-30 19:54:10|516.63|510.63|516.63|510.63|516.64|510.64|516.63|510.63|0
1627674860000|2021-07-30 19:54:20|516.65|510.65|516.67|510.67|516.68|510.68|516.65|510.65|0
1627674870000|2021-07-30 19:54:30|516.68|510.68|516.72|510.72|516.72|510.72|516.67|510.67|0
1627674880000|2021-07-30 19:54:40|516.75|510.75|516.84|510.84|516.85|510.85|516.75|510.75|0
1627674890000|2021-07-30 19:54:50|516.86|510.86|517.1|511.1|517.1|511.1|516.86|510.86|0
1627674900000|2021-07-30 19:55:00|517.2|511.2|517.21|511.21|517.23|511.23|517.2|511.2|0
1627674910000|2021-07-30 19:55:10|517.22|511.22|517.17|511.17|517.23|511.23|517.17|511.17|0
1627674920000|2021-07-30 19:55:20|517.15|511.15|517.13|511.13|517.15|511.15|517.12|511.12|0
1627674930000|2021-07-30 19:55:30|517.08|511.08|517.05|511.05|517.12|511.12|517.02|511.02|0
1627674940000|2021-07-30 19:55:40|517.06|511.06|517.11|511.11|517.12|511.12|517.06|511.06|0
1627674950000|2021-07-30 19:55:50|517.12|511.12|517.19|511.19|517.19|511.19|517.11|511.11|0
1627674960000|2021-07-30 19:56:00|517.21|511.21|517.23|511.23|517.24|511.24|517.14|511.14|0
1627674970000|2021-07-30 19:56:10|517.2|511.2|517.25|511.25|517.26|511.26|517.2|511.2|0
1627674980000|2021-07-30 19:56:20|517.22|511.22|517.23|511.23|517.23|511.23|517.21|511.21|0
1627674990000|2021-07-30 19:56:30|517.26|511.26|517.15|511.15|517.26|511.26|517.15|511.15|0
1627675000000|2021-07-30 19:56:40|517.1|511.1|517.14|511.14|517.14|511.14|517.1|511.1|0
1627675010000|2021-07-30 19:56:50|517.15|511.15|517.21|511.21|517.21|511.21|517.08|511.08|0
1627675020000|2021-07-30 19:57:00|517.16|511.16|517.28|511.28|517.3|511.3|517.16|511.16|0
1627675030000|2021-07-30 19:57:10|517.29|511.29|517.28|511.28|517.31|511.31|517.27|511.27|0
1627675040000|2021-07-30 19:57:20|517.49|511.49|517.52|511.52|517.52|511.52|517.48|511.48|0
1627675050000|2021-07-30 19:57:30|517.51|511.51|517.53|511.53|517.53|511.53|517.51|511.51|0
1627675060000|2021-07-30 19:57:40|517.39|511.39|517.51|511.51|517.51|511.51|517.39|511.39|0
1627675070000|2021-07-30 19:57:50|517.44|511.44|517.53|511.53|517.53|511.53|517.4|511.4|0
1627675080000|2021-07-30 19:58:00|517.54|511.54|517.49|511.49|517.54|511.54|517.39|511.39|0
1627675090000|2021-07-30 19:58:10|517.46|511.46|517.27|511.27|517.46|511.46|517.27|511.27|0
1627675100000|2021-07-30 19:58:20|517.29|511.29|517.52|511.52|517.52|511.52|517.29|511.29|0
1627675110000|2021-07-30 19:58:30|517.53|511.53|517.52|511.52|517.6|511.6|517.52|511.52|0
1627675120000|2021-07-30 19:58:40|517.53|511.53|517.56|511.56|517.58|511.58|517.53|511.53|0
1627675130000|2021-07-30 19:58:50|517.55|511.55|517.61|511.61|517.61|511.61|517.55|511.55|0
1627675140000|2021-07-30 19:59:00|517.53|511.53|518.03|512.03|518.12|512.12|517.53|511.53|0
1627675150000|2021-07-30 19:59:10|518.05|512.05|517.73|511.73|518.14|512.14|517.64|511.64|0
1627675160000|2021-07-30 19:59:20|517.72|511.72|517.36|511.36|517.72|511.72|517.04|511.04|0
1627675170000|2021-07-30 19:59:30|517.4|511.4|517.73|511.73|517.74|511.74|517.4|511.4|0
1627675180000|2021-07-30 19:59:40|517.68|511.68|519.69|513.69|519.69|513.69|517.65|511.65|0
1627675190000|2021-07-30 19:59:50|519.78|513.78|517.95|511.95|519.84|513.84|517.95|511.95|0
1627997590000|2021-08-03 13:33:10|517.58|511.58|517.32|511.32|517.65|511.65|517.32|511.32|0
1627997600000|2021-08-03 13:33:20|517.33|511.33|517.17|511.17|517.33|511.33|517.1|511.1|0
1627997610000|2021-08-03 13:33:30|517.21|511.21|516.92|510.92|517.22|511.22|516.66|510.66|0
1627997620000|2021-08-03 13:33:40|516.91|510.91|517.08|511.08|517.1|511.1|516.87|510.87|0
1627997630000|2021-08-03 13:33:50|517.07|511.07|516.75|510.75|517.07|511.07|516.75|510.75|0
1627997640000|2021-08-03 13:34:00|516.74|510.74|516.79|510.79|516.9|510.9|516.68|510.68|0
1627997650000|2021-08-03 13:34:10|516.7|510.7|516.45|510.45|516.7|510.7|516.45|510.45|0
1627997660000|2021-08-03 13:34:20|516.51|510.51|516.93|510.93|516.93|510.93|516.5|510.5|0
1627997670000|2021-08-03 13:34:30|516.92|510.92|517.06|511.06|517.06|511.06|516.92|510.92|0
1627997680000|2021-08-03 13:34:40|517.11|511.11|517.17|511.17|517.33|511.33|517.11|511.11|0
1627997690000|2021-08-03 13:34:50|517.14|511.14|516.96|510.96|517.15|511.15|516.96|510.96|0
1627997700000|2021-08-03 13:35:00|516.91|510.91|516.91|510.91|517.09|511.09|516.91|510.91|0
1627997710000|2021-08-03 13:35:10|516.82|510.82|516.74|510.74|516.83|510.83|516.59|510.59|0
1627997720000|2021-08-03 13:35:20|516.73|510.73|516.02|510.02|516.73|510.73|516.02|510.02|0
1627997730000|2021-08-03 13:35:30|516.01|510.01|516.47|510.47|516.82|510.82|516.01|510.01|0
1627997740000|2021-08-03 13:35:40|516.45|510.45|516.38|510.38|516.45|510.45|516.15|510.15|0
1627997750000|2021-08-03 13:35:50|516.36|510.36|516.55|510.55|516.55|510.55|516.36|510.36|0
1627997760000|2021-08-03 13:36:00|516.5|510.5|516.98|510.98|516.98|510.98|516.27|510.27|0
1627997770000|2021-08-03 13:36:10|516.97|510.97|516.94|510.94|517.11|511.11|516.88|510.88|0
1627997780000|2021-08-03 13:36:20|516.97|510.97|516.89|510.89|516.97|510.97|516.89|510.89|0
1627997790000|2021-08-03 13:36:30|516.87|510.87|517.03|511.03|517.13|511.13|516.85|510.85|0
1627997800000|2021-08-03 13:36:40|517.05|511.05|516.95|510.95|517.06|511.06|516.95|510.95|0
1627997810000|2021-08-03 13:36:50|516.93|510.93|516.93|510.93|517.01|511.01|516.86|510.86|0
1627997820000|2021-08-03 13:37:00|516.86|510.86|516.52|510.52|516.86|510.86|516.52|510.52|0
1627997830000|2021-08-03 13:37:10|516.55|510.55|517.07|511.07|517.07|511.07|516.55|510.55|0
1627997840000|2021-08-03 13:37:20|517.08|511.08|516.73|510.73|517.08|511.08|516.73|510.73|0
1627997850000|2021-08-03 13:37:30|516.71|510.71|516.81|510.81|516.81|510.81|516.63|510.63|0
1627997860000|2021-08-03 13:37:40|516.72|510.72|516.66|510.66|516.76|510.76|516.56|510.56|0
1627997870000|2021-08-03 13:37:50|516.62|510.62|516.93|510.93|516.98|510.98|516.62|510.62|0
1627997880000|2021-08-03 13:38:00|516.97|510.97|516.6|510.6|516.98|510.98|516.6|510.6|0
1627997890000|2021-08-03 13:38:10|516.56|510.56|516.61|510.61|516.66|510.66|516.47|510.47|0
1627997900000|2021-08-03 13:38:20|516.57|510.57|516.4|510.4|516.57|510.57|516.4|510.4|0
1627997910000|2021-08-03 13:38:30|516.39|510.39|516.38|510.38|516.39|510.39|516.05|510.05|0
1627997920000|2021-08-03 13:38:40|516.44|510.44|516.25|510.25|516.44|510.44|516.24|510.24|0
1627997930000|2021-08-03 13:38:50|516.24|510.24|516.54|510.54|516.55|510.55|516.24|510.24|0
1627997940000|2021-08-03 13:39:00|516.55|510.55|516.88|510.88|517.09|511.09|516.55|510.55|0
1627997950000|2021-08-03 13:39:10|516.9|510.9|517.41|511.41|517.41|511.41|516.9|510.9|0
1627997960000|2021-08-03 13:39:20|517.37|511.37|517.75|511.75|517.76|511.76|517.37|511.37|0
1627997970000|2021-08-03 13:39:30|517.71|511.71|517.51|511.51|517.72|511.72|517.51|511.51|0
1627997980000|2021-08-03 13:39:40|517.59|511.59|517.84|511.84|517.84|511.84|517.59|511.59|0
1627997990000|2021-08-03 13:39:50|517.87|511.87|518.07|512.07|518.07|512.07|517.86|511.86|0
1627998000000|2021-08-03 13:40:00|518.15|512.15|518.07|512.07|518.15|512.15|517.99|511.99|0
1627998010000|2021-08-03 13:40:10|518.06|512.06|517.74|511.74|518.06|512.06|517.74|511.74|0
1627998020000|2021-08-03 13:40:20|517.76|511.76|517.89|511.89|517.9|511.9|517.74|511.74|0
1627998030000|2021-08-03 13:40:30|517.87|511.87|517.49|511.49|517.87|511.87|517.44|511.44|0
1627998040000|2021-08-03 13:40:40|517.44|511.44|517.12|511.12|517.44|511.44|517.11|511.11|0
1627998050000|2021-08-03 13:40:50|517.2|511.2|517.2|511.2|517.2|511.2|517.14|511.14|0
1627998060000|2021-08-03 13:41:00|517.22|511.22|517.31|511.31|517.41|511.41|517.22|511.22|0
1627998070000|2021-08-03 13:41:10|517.46|511.46|517.32|511.32|517.47|511.47|517.3|511.3|0
1627998080000|2021-08-03 13:41:20|517.6|511.6|517.71|511.71|517.77|511.77|517.58|511.58|0
1627998090000|2021-08-03 13:41:30|517.79|511.79|517.9|511.9|517.9|511.9|517.72|511.72|0
1627998100000|2021-08-03 13:41:40|517.96|511.96|518.36|512.36|518.36|512.36|517.96|511.96|0
1627998110000|2021-08-03 13:41:50|518.31|512.31|518.3|512.3|518.31|512.31|518.18|512.18|0
1627998120000|2021-08-03 13:42:00|518.31|512.31|518.25|512.25|518.42|512.42|518.18|512.18|0
1627998130000|2021-08-03 13:42:10|518.28|512.28|518.02|512.02|518.28|512.28|518.02|512.02|0
1627998140000|2021-08-03 13:42:20|518.2|512.2|518.2|512.2|518.3|512.3|518.19|512.19|0
1627998150000|2021-08-03 13:42:30|518.21|512.21|518.44|512.44|518.48|512.48|518.21|512.21|0
1627998160000|2021-08-03 13:42:40|518.48|512.48|518.48|512.48|518.68|512.68|518.48|512.48|0
1627998170000|2021-08-03 13:42:50|518.47|512.47|518.22|512.22|518.47|512.47|518.22|512.22|0
1627998180000|2021-08-03 13:43:00|518.17|512.17|518.17|512.17|518.22|512.22|518.06|512.06|0
1627998190000|2021-08-03 13:43:10|518.16|512.16|518.16|512.16|518.23|512.23|518.1|512.1|0
1627998200000|2021-08-03 13:43:20|518.15|512.15|518.23|512.23|518.23|512.23|518.12|512.12|0
1627998210000|2021-08-03 13:43:30|518.29|512.29|518.53|512.53|518.53|512.53|518.28|512.28|0
1627998220000|2021-08-03 13:43:40|518.55|512.55|518.44|512.44|518.55|512.55|518.44|512.44|0
1627998230000|2021-08-03 13:43:50|518.42|512.42|518.46|512.46|518.47|512.47|518.41|512.41|0
1627998240000|2021-08-03 13:44:00|518.43|512.43|517.71|511.71|518.43|512.43|517.71|511.71|0
1627998250000|2021-08-03 13:44:10|517.61|511.61|517.48|511.48|517.61|511.61|517.48|511.48|0
1627998260000|2021-08-03 13:44:20|517.4|511.4|517.52|511.52|517.55|511.55|517.4|511.4|0
1627998270000|2021-08-03 13:44:30|517.57|511.57|517.7|511.7|517.7|511.7|517.57|511.57|0
1627998280000|2021-08-03 13:44:40|517.71|511.71|517.71|511.71|517.76|511.76|517.7|511.7|0
1627998290000|2021-08-03 13:44:50|517.72|511.72|517.63|511.63|517.79|511.79|517.61|511.61|0
1627998300000|2021-08-03 13:45:00|517.65|511.65|517.27|511.27|517.65|511.65|517.26|511.26|0
1627998310000|2021-08-03 13:45:10|517.3|511.3|517.97|511.97|517.97|511.97|517.3|511.3|0
1627998320000|2021-08-03 13:45:20|518.04|512.04|517.84|511.84|518.04|512.04|517.84|511.84|0
1627998330000|2021-08-03 13:45:30|517.82|511.82|517.81|511.81|517.84|511.84|517.78|511.78|0
1627998340000|2021-08-03 13:45:40|517.8|511.8|517.91|511.91|517.92|511.92|517.8|511.8|0
1627998350000|2021-08-03 13:45:50|517.99|511.99|517.99|511.99|518|512|517.89|511.89|0
1627998360000|2021-08-03 13:46:00|517.98|511.98|517.88|511.88|517.98|511.98|517.88|511.88|0
1627998370000|2021-08-03 13:46:10|517.85|511.85|517.73|511.73|517.85|511.85|517.72|511.72|0
1627998380000|2021-08-03 13:46:20|517.72|511.72|517.55|511.55|517.75|511.75|517.54|511.54|0
1627998390000|2021-08-03 13:46:30|517.52|511.52|517.84|511.84|517.93|511.93|517.52|511.52|0
1627998400000|2021-08-03 13:46:40|517.83|511.83|518.01|512.01|518.01|512.01|517.78|511.78|0
1627998410000|2021-08-03 13:46:50|518.02|512.02|517.91|511.91|518.02|512.02|517.89|511.89|0
1627998420000|2021-08-03 13:47:00|517.93|511.93|518.37|512.37|518.37|512.37|517.93|511.93|0
1627998430000|2021-08-03 13:47:10|518.39|512.39|518.44|512.44|518.44|512.44|518.35|512.35|0
1627998440000|2021-08-03 13:47:20|518.37|512.37|518.09|512.09|518.4|512.4|518.09|512.09|0
1627998450000|2021-08-03 13:47:30|518.08|512.08|517.86|511.86|518.08|512.08|517.84|511.84|0
1627998460000|2021-08-03 13:47:40|517.87|511.87|517.69|511.69|517.87|511.87|517.67|511.67|0
1627998470000|2021-08-03 13:47:50|517.68|511.68|517.71|511.71|517.71|511.71|517.63|511.63|0
1627998480000|2021-08-03 13:48:00|517.76|511.76|517.72|511.72|517.79|511.79|517.67|511.67|0
1627998490000|2021-08-03 13:48:10|517.79|511.79|517.91|511.91|517.93|511.93|517.77|511.77|0
1627998500000|2021-08-03 13:48:20|517.92|511.92|517.87|511.87|518.04|512.04|517.87|511.87|0
1627998510000|2021-08-03 13:48:30|517.86|511.86|517.81|511.81|517.86|511.86|517.81|511.81|0
1627998520000|2021-08-03 13:48:40|517.83|511.83|517.88|511.88|517.91|511.91|517.83|511.83|0
1627998530000|2021-08-03 13:48:50|517.85|511.85|517.84|511.84|517.91|511.91|517.78|511.78|0
1627998540000|2021-08-03 13:49:00|517.85|511.85|518.32|512.32|518.32|512.32|517.85|511.85|0
1627998550000|2021-08-03 13:49:10|518.37|512.37|518.41|512.41|518.41|512.41|518.32|512.32|0
1627998560000|2021-08-03 13:49:20|518.43|512.43|518.17|512.17|518.52|512.52|518.17|512.17|0
1627998570000|2021-08-03 13:49:30|518.11|512.11|517.96|511.96|518.11|512.11|517.92|511.92|0
1627998580000|2021-08-03 13:49:40|517.98|511.98|517.97|511.97|518.01|512.01|517.97|511.97|0
1627998590000|2021-08-03 13:49:50|517.94|511.94|517.89|511.89|517.94|511.94|517.81|511.81|0
1627998600000|2021-08-03 13:50:00|517.87|511.87|517.78|511.78|517.87|511.87|517.78|511.78|0
1627998610000|2021-08-03 13:50:10|517.77|511.77|517.79|511.79|517.88|511.88|517.77|511.77|0
1627998620000|2021-08-03 13:50:20|517.82|511.82|518|512|518|512|517.82|511.82|0
1627998630000|2021-08-03 13:50:30|517.98|511.98|517.64|511.64|517.98|511.98|517.64|511.64|0
1627998640000|2021-08-03 13:50:40|517.62|511.62|517.29|511.29|517.65|511.65|517.29|511.29|0
1627998650000|2021-08-03 13:50:50|517.18|511.18|517.2|511.2|517.2|511.2|517.11|511.11|0
1627998660000|2021-08-03 13:51:00|517.19|511.19|517.11|511.11|517.2|511.2|517.11|511.11|0
1627998670000|2021-08-03 13:51:10|517.01|511.01|517.17|511.17|517.21|511.21|516.99|510.99|0
1627998680000|2021-08-03 13:51:20|517.16|511.16|517.39|511.39|517.45|511.45|517.16|511.16|0
1627998690000|2021-08-03 13:51:30|517.35|511.35|517.52|511.52|517.52|511.52|517.32|511.32|0
1627998700000|2021-08-03 13:51:40|517.65|511.65|518.06|512.06|518.19|512.19|517.65|511.65|0
1627998710000|2021-08-03 13:51:50|518.07|512.07|518.79|512.79|518.79|512.79|518.07|512.07|0
1627998720000|2021-08-03 13:52:00|518.8|512.8|518.85|512.85|518.89|512.89|518.8|512.8|0
1627998730000|2021-08-03 13:52:10|518.71|512.71|518.24|512.24|518.71|512.71|518.21|512.21|0
1627998740000|2021-08-03 13:52:20|518.36|512.36|518.28|512.28|518.45|512.45|518.28|512.28|0
1627998750000|2021-08-03 13:52:30|518.33|512.33|518.13|512.13|518.33|512.33|518.13|512.13|0
1627998760000|2021-08-03 13:52:40|518.11|512.11|518.43|512.43|518.43|512.43|518.11|512.11|0
1627998770000|2021-08-03 13:52:50|518.27|512.27|518.24|512.24|518.4|512.4|518.2|512.2|0
1627998780000|2021-08-03 13:53:00|518.26|512.26|518.15|512.15|518.26|512.26|518.15|512.15|0
1627998790000|2021-08-03 13:53:10|518.19|512.19|518.02|512.02|518.19|512.19|518.02|512.02|0
1627998800000|2021-08-03 13:53:20|517.96|511.96|517.9|511.9|517.96|511.96|517.85|511.85|0
1627998810000|2021-08-03 13:53:30|517.89|511.89|518.12|512.12|518.12|512.12|517.89|511.89|0
1627998820000|2021-08-03 13:53:40|518.17|512.17|518.15|512.15|518.23|512.23|518.14|512.14|0
1627998830000|2021-08-03 13:53:50|518.12|512.12|518.22|512.22|518.22|512.22|518.12|512.12|0
1627998840000|2021-08-03 13:54:00|518.2|512.2|517.97|511.97|518.2|512.2|517.97|511.97|0
1627998850000|2021-08-03 13:54:10|517.92|511.92|517.66|511.66|517.92|511.92|517.66|511.66|0
1627998860000|2021-08-03 13:54:20|517.77|511.77|517.87|511.87|517.94|511.94|517.77|511.77|0
1627998870000|2021-08-03 13:54:30|517.85|511.85|517.79|511.79|517.85|511.85|517.73|511.73|0
1627998880000|2021-08-03 13:54:40|517.8|511.8|517.87|511.87|517.91|511.91|517.8|511.8|0
1627998890000|2021-08-03 13:54:50|517.86|511.86|517.76|511.76|517.86|511.86|517.76|511.76|0
1627998900000|2021-08-03 13:55:00|517.74|511.74|517.73|511.73|517.74|511.74|517.73|511.73|0
1627998910000|2021-08-03 13:55:10|517.83|511.83|518.13|512.13|518.13|512.13|517.83|511.83|0
1627998920000|2021-08-03 13:55:20|518.07|512.07|518.15|512.15|518.15|512.15|518.07|512.07|0
1627998930000|2021-08-03 13:55:30|518.13|512.13|518.04|512.04|518.13|512.13|518.04|512.04|0
1627998940000|2021-08-03 13:55:40|518.03|512.03|518.11|512.11|518.12|512.12|517.98|511.98|0
1627998950000|2021-08-03 13:55:50|518.16|512.16|518.69|512.69|518.69|512.69|518.16|512.16|0
1627998960000|2021-08-03 13:56:00|518.76|512.76|518.8|512.8|518.86|512.86|518.76|512.76|0
1627998970000|2021-08-03 13:56:10|518.79|512.79|518.76|512.76|518.79|512.79|518.73|512.73|0
1627998980000|2021-08-03 13:56:20|518.71|512.71|519.29|513.29|519.34|513.34|518.71|512.71|0
1627998990000|2021-08-03 13:56:30|519.32|513.32|519.27|513.27|519.34|513.34|519.27|513.27|0
1627999000000|2021-08-03 13:56:40|519.3|513.3|518.93|512.93|519.3|513.3|518.93|512.93|0
1627999010000|2021-08-03 13:56:50|518.91|512.91|518.94|512.94|519.02|513.02|518.91|512.91|0
1627999020000|2021-08-03 13:57:00|518.95|512.95|518.98|512.98|519.05|513.05|518.95|512.95|0
1627999030000|2021-08-03 13:57:10|519.01|513.01|519.35|513.35|519.36|513.36|519.01|513.01|0
1627999040000|2021-08-03 13:57:20|519.36|513.36|519.5|513.5|519.5|513.5|519.36|513.36|0
1627999050000|2021-08-03 13:57:30|519.59|513.59|519.32|513.32|519.6|513.6|519.32|513.32|0
1627999060000|2021-08-03 13:57:40|519.33|513.33|519.36|513.36|519.42|513.42|519.33|513.33|0
1627999070000|2021-08-03 13:57:50|519.37|513.37|519.28|513.28|519.37|513.37|519.27|513.27|0
1627999080000|2021-08-03 13:58:00|519.22|513.22|519.28|513.28|519.28|513.28|519.2|513.2|0
1627999090000|2021-08-03 13:58:10|519.27|513.27|519.28|513.28|519.28|513.28|519.26|513.26|0
1627999100000|2021-08-03 13:58:20|519.29|513.29|519.39|513.39|519.39|513.39|519.23|513.23|0
1627999110000|2021-08-03 13:58:30|519.58|513.58|519.37|513.37|519.58|513.58|519.37|513.37|0
1627999120000|2021-08-03 13:58:40|519.36|513.36|519.29|513.29|519.38|513.38|519.29|513.29|0
1627999130000|2021-08-03 13:58:50|519.43|513.43|519.73|513.73|519.73|513.73|519.43|513.43|0
1627999140000|2021-08-03 13:59:00|519.72|513.72|519.82|513.82|519.82|513.82|519.72|513.72|0
1627999150000|2021-08-03 13:59:10|519.83|513.83|519.78|513.78|519.83|513.83|519.68|513.68|0
1627999160000|2021-08-03 13:59:20|519.76|513.76|519.85|513.85|519.85|513.85|519.73|513.73|0
1627999170000|2021-08-03 13:59:30|519.91|513.91|519.77|513.77|519.94|513.94|519.77|513.77|0
1627999180000|2021-08-03 13:59:40|519.71|513.71|519.67|513.67|519.71|513.71|519.67|513.67|0
1627999190000|2021-08-03 13:59:50|519.58|513.58|519.54|513.54|519.6|513.6|519.54|513.54|0
1627999200000|2021-08-03 14:00:00|519.5|513.5|519.49|513.49|519.51|513.51|519.44|513.44|0
1627999210000|2021-08-03 14:00:10|519.44|513.44|519.41|513.41|519.44|513.44|519.41|513.41|0
1627999220000|2021-08-03 14:00:20|519.46|513.46|519.46|513.46|519.5|513.5|519.45|513.45|0
1627999230000|2021-08-03 14:00:30|519.47|513.47|519.41|513.41|519.49|513.49|519.38|513.38|0
1627999240000|2021-08-03 14:00:40|519.4|513.4|519.46|513.46|519.46|513.46|519.36|513.36|0
1627999250000|2021-08-03 14:00:50|519.45|513.45|519.57|513.57|519.57|513.57|519.45|513.45|0
1627999260000|2021-08-03 14:01:00|519.6|513.6|519.61|513.61|519.61|513.61|519.59|513.59|0
1627999270000|2021-08-03 14:01:10|519.72|513.72|519.6|513.6|519.79|513.79|519.49|513.49|0
1627999280000|2021-08-03 14:01:20|519.55|513.55|519.5|513.5|519.59|513.59|519.46|513.46|0
1627999290000|2021-08-03 14:01:30|519.62|513.62|519.49|513.49|519.64|513.64|519.48|513.48|0
1627999300000|2021-08-03 14:01:40|519.44|513.44|519.08|513.08|519.44|513.44|519.08|513.08|0
1627999310000|2021-08-03 14:01:50|519.03|513.03|518.43|512.43|519.03|513.03|518.43|512.43|0
1627999320000|2021-08-03 14:02:00|518.44|512.44|518.31|512.31|518.46|512.46|518.31|512.31|0
1627999330000|2021-08-03 14:02:10|518.26|512.26|518.15|512.15|518.26|512.26|518.15|512.15|0
1627999340000|2021-08-03 14:02:20|518.12|512.12|518.18|512.18|518.22|512.22|518.12|512.12|0
1627999350000|2021-08-03 14:02:30|518.17|512.17|517.84|511.84|518.17|512.17|517.83|511.83|0
1627999360000|2021-08-03 14:02:40|517.87|511.87|517.91|511.91|517.94|511.94|517.87|511.87|0
1627999370000|2021-08-03 14:02:50|517.94|511.94|517.97|511.97|518.01|512.01|517.91|511.91|0
1627999380000|2021-08-03 14:03:00|517.88|511.88|517.63|511.63|517.88|511.88|517.63|511.63|0
1627999390000|2021-08-03 14:03:10|517.62|511.62|517.63|511.63|517.63|511.63|517.57|511.57|0
1627999400000|2021-08-03 14:03:20|517.68|511.68|517.77|511.77|517.78|511.78|517.68|511.68|0
1627999410000|2021-08-03 14:03:30|517.79|511.79|517.82|511.82|517.82|511.82|517.77|511.77|0
1627999420000|2021-08-03 14:03:40|517.85|511.85|518.04|512.04|518.04|512.04|517.83|511.83|0
1627999430000|2021-08-03 14:03:50|518.06|512.06|518.07|512.07|518.07|512.07|518.01|512.01|0
1627999440000|2021-08-03 14:04:00|518.04|512.04|517.99|511.99|518.04|512.04|517.97|511.97|0
1627999450000|2021-08-03 14:04:10|517.98|511.98|517.99|511.99|518|512|517.98|511.98|0
1627999460000|2021-08-03 14:04:20|517.97|511.97|518.14|512.14|518.14|512.14|517.97|511.97|0
1627999470000|2021-08-03 14:04:30|518.13|512.13|518.18|512.18|518.18|512.18|518.13|512.13|0
1627999480000|2021-08-03 14:04:40|518.2|512.2|518.27|512.27|518.34|512.34|518.2|512.2|0
1627999490000|2021-08-03 14:04:50|518.3|512.3|517.78|511.78|518.3|512.3|517.78|511.78|0
1627999500000|2021-08-03 14:05:00|517.73|511.73|517.52|511.52|517.73|511.73|517.52|511.52|0
1627999510000|2021-08-03 14:05:10|517.48|511.48|517.47|511.47|517.52|511.52|517.45|511.45|0
1627999520000|2021-08-03 14:05:20|517.43|511.43|517.43|511.43|517.43|511.43|517.39|511.39|0
1627999530000|2021-08-03 14:05:30|517.45|511.45|517.43|511.43|517.45|511.45|517.4|511.4|0
1627999540000|2021-08-03 14:05:40|517.4|511.4|517.48|511.48|517.48|511.48|517.4|511.4|0
1627999550000|2021-08-03 14:05:50|517.47|511.47|517.4|511.4|517.47|511.47|517.32|511.32|0
1627999560000|2021-08-03 14:06:00|517.39|511.39|517.37|511.37|517.46|511.46|517.37|511.37|0
1627999570000|2021-08-03 14:06:10|517.36|511.36|517.01|511.01|517.36|511.36|517.01|511.01|0
1627999580000|2021-08-03 14:06:20|516.98|510.98|517.14|511.14|517.14|511.14|516.98|510.98|0
1627999590000|2021-08-03 14:06:30|517.15|511.15|517.11|511.11|517.19|511.19|517.09|511.09|0
1627999600000|2021-08-03 14:06:40|517.01|511.01|516.87|510.87|517.09|511.09|516.87|510.87|0
1627999610000|2021-08-03 14:06:50|516.88|510.88|516.8|510.8|516.9|510.9|516.8|510.8|0
1627999620000|2021-08-03 14:07:00|516.81|510.81|516.74|510.74|516.81|510.81|516.71|510.71|0
1627999630000|2021-08-03 14:07:10|516.78|510.78|516.51|510.51|516.78|510.78|516.51|510.51|0
1627999640000|2021-08-03 14:07:20|516.5|510.5|516.5|510.5|516.5|510.5|516.38|510.38|0
1627999650000|2021-08-03 14:07:30|516.56|510.56|516.39|510.39|516.65|510.65|516.39|510.39|0
1627999660000|2021-08-03 14:07:40|516.38|510.38|516.34|510.34|516.38|510.38|516.32|510.32|0
1627999670000|2021-08-03 14:07:50|516.35|510.35|516.42|510.42|516.42|510.42|516.35|510.35|0
1627999680000|2021-08-03 14:08:00|516.43|510.43|516.21|510.21|516.43|510.43|516.21|510.21|0
1627999690000|2021-08-03 14:08:10|516.23|510.23|516.27|510.27|516.27|510.27|516.21|510.21|0
1627999700000|2021-08-03 14:08:20|516.26|510.26|516.38|510.38|516.38|510.38|516.16|510.16|0
1627999710000|2021-08-03 14:08:30|516.47|510.47|516.26|510.26|516.47|510.47|516.24|510.24|0
1627999720000|2021-08-03 14:08:40|516.27|510.27|516.47|510.47|516.48|510.48|516.27|510.27|0
1627999730000|2021-08-03 14:08:50|516.48|510.48|516.25|510.25|516.48|510.48|516.25|510.25|0
1627999740000|2021-08-03 14:09:00|516.26|510.26|516.57|510.57|516.57|510.57|516.26|510.26|0
1627999750000|2021-08-03 14:09:10|516.65|510.65|516.59|510.59|516.65|510.65|516.59|510.59|0
1627999760000|2021-08-03 14:09:20|516.5|510.5|516.29|510.29|516.5|510.5|516.29|510.29|0
1627999770000|2021-08-03 14:09:30|516.37|510.37|516.35|510.35|516.37|510.37|516.33|510.33|0
1627999780000|2021-08-03 14:09:40|516.33|510.33|516.43|510.43|516.44|510.44|516.32|510.32|0
1627999790000|2021-08-03 14:09:50|516.42|510.42|515.97|509.97|516.42|510.42|515.97|509.97|0
1627999800000|2021-08-03 14:10:00|515.98|509.98|515.85|509.85|515.98|509.98|515.83|509.83|0
1627999810000|2021-08-03 14:10:10|515.86|509.86|515.87|509.87|515.88|509.88|515.82|509.82|0
1627999820000|2021-08-03 14:10:20|515.86|509.86|515.99|509.99|516.03|510.03|515.86|509.86|0
1627999830000|2021-08-03 14:10:30|515.98|509.98|515.91|509.91|516.05|510.05|515.91|509.91|0
1627999840000|2021-08-03 14:10:40|515.88|509.88|516.21|510.21|516.22|510.22|515.88|509.88|0
1627999850000|2021-08-03 14:10:50|516.19|510.19|516.03|510.03|516.19|510.19|516.03|510.03|0
1627999860000|2021-08-03 14:11:00|516.06|510.06|516.24|510.24|516.24|510.24|516.06|510.06|0
1627999870000|2021-08-03 14:11:10|516.27|510.27|516.38|510.38|516.39|510.39|516.27|510.27|0
1627999880000|2021-08-03 14:11:20|516.13|510.13|516.2|510.2|516.22|510.22|516.13|510.13|0
1627999890000|2021-08-03 14:11:30|516.19|510.19|516.26|510.26|516.26|510.26|516.16|510.16|0
1627999900000|2021-08-03 14:11:40|516.27|510.27|516.45|510.45|516.47|510.47|516.27|510.27|0
1627999910000|2021-08-03 14:11:50|516.44|510.44|516.46|510.46|516.49|510.49|516.44|510.44|0
1627999920000|2021-08-03 14:12:00|516.49|510.49|516.27|510.27|516.51|510.51|516.25|510.25|0
1627999930000|2021-08-03 14:12:10|516.21|510.21|516.42|510.42|516.42|510.42|516.2|510.2|0
1627999940000|2021-08-03 14:12:20|516.47|510.47|516.68|510.68|516.68|510.68|516.47|510.47|0
1627999950000|2021-08-03 14:12:30|516.67|510.67|516.68|510.68|516.68|510.68|516.66|510.66|0
1627999960000|2021-08-03 14:12:40|516.66|510.66|516.74|510.74|516.74|510.74|516.66|510.66|0
1627999970000|2021-08-03 14:12:50|516.69|510.69|516.52|510.52|516.7|510.7|516.52|510.52|0
1627999980000|2021-08-03 14:13:00|516.49|510.49|516.43|510.43|516.5|510.5|516.43|510.43|0
1627999990000|2021-08-03 14:13:10|516.42|510.42|516.07|510.07|516.42|510.42|516.06|510.06|0
1628000000000|2021-08-03 14:13:20|516.04|510.04|516|510|516.09|510.09|516|510|0
1628000010000|2021-08-03 14:13:30|516.01|510.01|516.14|510.14|516.16|510.16|516.01|510.01|0
1628000020000|2021-08-03 14:13:40|516.13|510.13|516.15|510.15|516.21|510.21|516.1|510.1|0
1628000030000|2021-08-03 14:13:50|516.16|510.16|516.2|510.2|516.22|510.22|516.16|510.16|0
1628000040000|2021-08-03 14:14:00|516.22|510.22|516.2|510.2|516.23|510.23|516.2|510.2|0
1628000050000|2021-08-03 14:14:10|516.16|510.16|516.53|510.53|516.53|510.53|516.14|510.14|0
1628000060000|2021-08-03 14:14:20|516.5|510.5|516.66|510.66|516.66|510.66|516.5|510.5|0
1628000070000|2021-08-03 14:14:30|516.67|510.67|516.67|510.67|516.67|510.67|516.65|510.65|0
1628000080000|2021-08-03 14:14:40|516.66|510.66|516.66|510.66|516.66|510.66|516.66|510.66|0
1628000090000|2021-08-03 14:14:50|516.65|510.65|516.68|510.68|516.7|510.7|516.65|510.65|0
1628000100000|2021-08-03 14:15:00|516.69|510.69|516.7|510.7|516.72|510.72|516.64|510.64|0
1628000110000|2021-08-03 14:15:10|516.69|510.69|516.59|510.59|516.69|510.69|516.58|510.58|0
1628000120000|2021-08-03 14:15:20|516.63|510.63|516.65|510.65|516.65|510.65|516.62|510.62|0
1628000130000|2021-08-03 14:15:30|516.72|510.72|516.75|510.75|516.84|510.84|516.72|510.72|0
1628000140000|2021-08-03 14:15:40|516.78|510.78|516.84|510.84|516.84|510.84|516.76|510.76|0
1628000150000|2021-08-03 14:15:50|516.88|510.88|516.89|510.89|516.9|510.9|516.88|510.88|0
1628000160000|2021-08-03 14:16:00|516.86|510.86|516.97|510.97|516.98|510.98|516.86|510.86|0
1628000170000|2021-08-03 14:16:10|516.93|510.93|516.98|510.98|517.03|511.03|516.93|510.93|0
1628000180000|2021-08-03 14:16:20|516.99|510.99|517.01|511.01|517.01|511.01|516.92|510.92|0
1628000190000|2021-08-03 14:16:30|516.98|510.98|517.08|511.08|517.08|511.08|516.98|510.98|0
1628000200000|2021-08-03 14:16:40|517.13|511.13|517.14|511.14|517.14|511.14|517.13|511.13|0
1628000210000|2021-08-03 14:16:50|517.15|511.15|517.22|511.22|517.22|511.22|517.15|511.15|0
1628000220000|2021-08-03 14:17:00|517.21|511.21|517.24|511.24|517.29|511.29|517.21|511.21|0
1628000230000|2021-08-03 14:17:10|517.23|511.23|517.24|511.24|517.24|511.24|517.23|511.23|0
1628000240000|2021-08-03 14:17:20|517.18|511.18|517.25|511.25|517.25|511.25|517.15|511.15|0
1628000250000|2021-08-03 14:17:30|517.38|511.38|517.34|511.34|517.38|511.38|517.33|511.33|0
1628000260000|2021-08-03 14:17:40|517.39|511.39|517.43|511.43|517.51|511.51|517.39|511.39|0
1628000270000|2021-08-03 14:17:50|517.44|511.44|517.67|511.67|517.67|511.67|517.44|511.44|0
1628000280000|2021-08-03 14:18:00|517.7|511.7|517.67|511.67|517.76|511.76|517.67|511.67|0
1628000290000|2021-08-03 14:18:10|517.66|511.66|517.56|511.56|517.66|511.66|517.56|511.56|0
1628000300000|2021-08-03 14:18:20|517.57|511.57|517.59|511.59|517.6|511.6|517.56|511.56|0
1628000310000|2021-08-03 14:18:30|517.6|511.6|517.56|511.56|517.61|511.61|517.56|511.56|0
1628000320000|2021-08-03 14:18:40|517.57|511.57|517.51|511.51|517.64|511.64|517.51|511.51|0
1628000330000|2021-08-03 14:18:50|517.5|511.5|517.51|511.51|517.58|511.58|517.5|511.5|0
1628000340000|2021-08-03 14:19:00|517.52|511.52|517.12|511.12|517.52|511.52|517.12|511.12|0
1628000350000|2021-08-03 14:19:10|517.36|511.36|517.16|511.16|517.45|511.45|517.14|511.14|0
1628000360000|2021-08-03 14:19:20|517.24|511.24|517.29|511.29|517.31|511.31|517.24|511.24|0
1628000370000|2021-08-03 14:19:30|517.24|511.24|517.56|511.56|517.56|511.56|517.24|511.24|0
1628000380000|2021-08-03 14:19:40|517.55|511.55|517.55|511.55|517.56|511.56|517.53|511.53|0
1628000390000|2021-08-03 14:19:50|517.59|511.59|517.68|511.68|517.68|511.68|517.59|511.59|0
1628000400000|2021-08-03 14:20:00|517.67|511.67|517.57|511.57|517.72|511.72|517.57|511.57|0
1628000410000|2021-08-03 14:20:10|517.5|511.5|517.68|511.68|517.68|511.68|517.48|511.48|0
1628000420000|2021-08-03 14:20:20|517.67|511.67|517.68|511.68|517.68|511.68|517.67|511.67|0
1628000430000|2021-08-03 14:20:30|517.65|511.65|517.69|511.69|517.69|511.69|517.59|511.59|0
1628000440000|2021-08-03 14:20:40|517.67|511.67|517.63|511.63|517.67|511.67|517.63|511.63|0
1628000450000|2021-08-03 14:20:50|517.53|511.53|517.56|511.56|517.57|511.57|517.53|511.53|0
1628000460000|2021-08-03 14:21:00|517.55|511.55|517.33|511.33|517.55|511.55|517.33|511.33|0
1628000470000|2021-08-03 14:21:10|517.32|511.32|517.3|511.3|517.32|511.32|517.25|511.25|0
1628000480000|2021-08-03 14:21:20|517.29|511.29|517.39|511.39|517.39|511.39|517.25|511.25|0
1628000490000|2021-08-03 14:21:30|517.4|511.4|517.44|511.44|517.46|511.46|517.4|511.4|0
1628000500000|2021-08-03 14:21:40|517.47|511.47|517.48|511.48|517.52|511.52|517.47|511.47|0
1628000510000|2021-08-03 14:21:50|517.45|511.45|517.53|511.53|517.53|511.53|517.44|511.44|0
1628000520000|2021-08-03 14:22:00|517.6|511.6|517.65|511.65|517.66|511.66|517.6|511.6|0
1628000530000|2021-08-03 14:22:10|517.66|511.66|517.68|511.68|517.74|511.74|517.66|511.66|0
1628000540000|2021-08-03 14:22:20|517.67|511.67|517.41|511.41|517.67|511.67|517.41|511.41|0
1628000550000|2021-08-03 14:22:30|517.39|511.39|517.14|511.14|517.4|511.4|517.14|511.14|0
1628000560000|2021-08-03 14:22:40|517.16|511.16|516.92|510.92|517.16|511.16|516.92|510.92|0
1628000570000|2021-08-03 14:22:50|516.96|510.96|516.95|510.95|516.96|510.96|516.95|510.95|0
1628000580000|2021-08-03 14:23:00|516.96|510.96|517.12|511.12|517.12|511.12|516.96|510.96|0
1628000590000|2021-08-03 14:23:10|517.14|511.14|517.17|511.17|517.17|511.17|517.14|511.14|0
1628000600000|2021-08-03 14:23:20|517.18|511.18|517.24|511.24|517.24|511.24|517.18|511.18|0
1628000610000|2021-08-03 14:23:30|517.22|511.22|517.27|511.27|517.27|511.27|517.2|511.2|0
1628000620000|2021-08-03 14:23:40|517.26|511.26|517.35|511.35|517.35|511.35|517.24|511.24|0
1628000630000|2021-08-03 14:23:50|517.33|511.33|517.33|511.33|517.33|511.33|517.31|511.31|0
1628000640000|2021-08-03 14:24:00|517.32|511.32|517.31|511.31|517.32|511.32|517.3|511.3|0
1628000650000|2021-08-03 14:24:10|517.34|511.34|517.34|511.34|517.34|511.34|517.34|511.34|0
1628000660000|2021-08-03 14:24:20|517.35|511.35|517.36|511.36|517.36|511.36|517.35|511.35|0
1628000670000|2021-08-03 14:24:30|517.35|511.35|517.51|511.51|517.51|511.51|517.33|511.33|0
1628000680000|2021-08-03 14:24:40|517.46|511.46|517.4|511.4|517.46|511.46|517.4|511.4|0
1628000690000|2021-08-03 14:24:50|517.39|511.39|517.25|511.25|517.39|511.39|517.25|511.25|0
1628000700000|2021-08-03 14:25:00|517.24|511.24|517.07|511.07|517.24|511.24|517.07|511.07|0
1628000710000|2021-08-03 14:25:10|517.06|511.06|516.93|510.93|517.06|511.06|516.81|510.81|0
1628000720000|2021-08-03 14:25:20|516.94|510.94|516.9|510.9|516.96|510.96|516.86|510.86|0
1628000730000|2021-08-03 14:25:30|517|511|516.98|510.98|517|511|516.98|510.98|0
1628000740000|2021-08-03 14:25:40|516.97|510.97|517.02|511.02|517.02|511.02|516.95|510.95|0
1628000750000|2021-08-03 14:25:50|517.01|511.01|516.96|510.96|517.01|511.01|516.96|510.96|0
1628000760000|2021-08-03 14:26:00|516.97|510.97|517|511|517|511|516.95|510.95|0
1628000770000|2021-08-03 14:26:10|517.02|511.02|516.96|510.96|517.02|511.02|516.96|510.96|0
1628000780000|2021-08-03 14:26:20|516.95|510.95|516.88|510.88|516.96|510.96|516.88|510.88|0
1628000790000|2021-08-03 14:26:30|516.87|510.87|516.86|510.86|516.87|510.87|516.85|510.85|0
1628000800000|2021-08-03 14:26:40|516.85|510.85|516.78|510.78|516.85|510.85|516.76|510.76|0
1628000810000|2021-08-03 14:26:50|516.79|510.79|516.7|510.7|516.79|510.79|516.7|510.7|0
1628000820000|2021-08-03 14:27:00|516.75|510.75|516.81|510.81|516.86|510.86|516.75|510.75|0
1628000830000|2021-08-03 14:27:10|516.82|510.82|517.04|511.04|517.04|511.04|516.82|510.82|0
1628000840000|2021-08-03 14:27:20|517.05|511.05|517.09|511.09|517.1|511.1|517.05|511.05|0
1628000850000|2021-08-03 14:27:30|517.1|511.1|517.16|511.16|517.17|511.17|517.1|511.1|0
1628000860000|2021-08-03 14:27:40|517.15|511.15|517.09|511.09|517.17|511.17|517.08|511.08|0
1628000870000|2021-08-03 14:27:50|517.03|511.03|517.03|511.03|517.03|511.03|517|511|0
1628000880000|2021-08-03 14:28:00|517.02|511.02|517.08|511.08|517.08|511.08|517.02|511.02|0
1628000890000|2021-08-03 14:28:10|517.09|511.09|517.09|511.09|517.09|511.09|517.08|511.08|0
1628000900000|2021-08-03 14:28:20|517.11|511.11|517.29|511.29|517.35|511.35|517.11|511.11|0
1628000910000|2021-08-03 14:28:30|517.27|511.27|517.16|511.16|517.28|511.28|517.16|511.16|0
1628000920000|2021-08-03 14:28:40|517.15|511.15|516.99|510.99|517.15|511.15|516.99|510.99|0
1628000930000|2021-08-03 14:28:50|517.05|511.05|517.13|511.13|517.18|511.18|517.04|511.04|0
1628000940000|2021-08-03 14:29:00|516.97|510.97|516.83|510.83|516.97|510.97|516.79|510.79|0
1628000950000|2021-08-03 14:29:10|516.84|510.84|516.89|510.89|516.89|510.89|516.8|510.8|0
1628000960000|2021-08-03 14:29:20|516.88|510.88|516.85|510.85|516.88|510.88|516.85|510.85|0
1628000970000|2021-08-03 14:29:30|516.84|510.84|516.85|510.85|516.85|510.85|516.84|510.84|0
1628000980000|2021-08-03 14:29:40|516.87|510.87|516.78|510.78|516.87|510.87|516.78|510.78|0
1628000990000|2021-08-03 14:29:50|516.77|510.77|516.94|510.94|516.98|510.98|516.77|510.77|0
1628001000000|2021-08-03 14:30:00|516.93|510.93|516.91|510.91|516.93|510.93|516.89|510.89|0
1628001010000|2021-08-03 14:30:10|516.9|510.9|516.94|510.94|516.94|510.94|516.9|510.9|0
1628001020000|2021-08-03 14:30:20|516.93|510.93|516.95|510.95|516.95|510.95|516.93|510.93|0
1628001030000|2021-08-03 14:30:30|516.94|510.94|516.7|510.7|516.94|510.94|516.7|510.7|0
1628001040000|2021-08-03 14:30:40|516.72|510.72|516.39|510.39|516.73|510.73|516.39|510.39|0
1628001050000|2021-08-03 14:30:50|516.33|510.33|516.31|510.31|516.33|510.33|516.31|510.31|0
1628001060000|2021-08-03 14:31:00|516.4|510.4|516.55|510.55|516.55|510.55|516.4|510.4|0
1628001070000|2021-08-03 14:31:10|516.48|510.48|516.49|510.49|516.5|510.5|516.47|510.47|0
1628001080000|2021-08-03 14:31:20|516.48|510.48|516.51|510.51|516.51|510.51|516.47|510.47|0
1628001090000|2021-08-03 14:31:30|516.49|510.49|516.35|510.35|516.49|510.49|516.35|510.35|0
1628001100000|2021-08-03 14:31:40|516.36|510.36|516.4|510.4|516.4|510.4|516.36|510.36|0
1628001110000|2021-08-03 14:31:50|516.39|510.39|516.32|510.32|516.4|510.4|516.32|510.32|0
1628001120000|2021-08-03 14:32:00|516.33|510.33|516.28|510.28|516.33|510.33|516.26|510.26|0
1628001130000|2021-08-03 14:32:10|516.27|510.27|516.24|510.24|516.32|510.32|516.24|510.24|0
1628001140000|2021-08-03 14:32:20|516.23|510.23|516.3|510.3|516.3|510.3|516.23|510.23|0
1628001150000|2021-08-03 14:32:30|516.26|510.26|516.34|510.34|516.36|510.36|516.26|510.26|0
1628001160000|2021-08-03 14:32:40|516.35|510.35|516.45|510.45|516.45|510.45|516.35|510.35|0
1628001170000|2021-08-03 14:32:50|516.47|510.47|516.37|510.37|516.47|510.47|516.37|510.37|0
1628001180000|2021-08-03 14:33:00|516.38|510.38|516.23|510.23|516.38|510.38|516.23|510.23|0
1628001190000|2021-08-03 14:33:10|516.22|510.22|516.19|510.19|516.22|510.22|516.17|510.17|0
1628001200000|2021-08-03 14:33:20|516.16|510.16|516.16|510.16|516.16|510.16|516.14|510.14|0
1628001210000|2021-08-03 14:33:30|515.96|509.96|515.97|509.97|515.98|509.98|515.93|509.93|0
1628001220000|2021-08-03 14:33:40|516|510|516|510|516.01|510.01|515.99|509.99|0
1628001230000|2021-08-03 14:33:50|515.99|509.99|516.13|510.13|516.16|510.16|515.99|509.99|0
1628001240000|2021-08-03 14:34:00|516.12|510.12|515.92|509.92|516.12|510.12|515.92|509.92|0
1628001250000|2021-08-03 14:34:10|515.87|509.87|515.84|509.84|515.87|509.87|515.84|509.84|0
1628001260000|2021-08-03 14:34:20|515.83|509.83|515.81|509.81|515.84|509.84|515.81|509.81|0
1628001270000|2021-08-03 14:34:30|515.8|509.8|515.87|509.87|515.89|509.89|515.8|509.8|0
1628001280000|2021-08-03 14:34:40|515.86|509.86|515.79|509.79|515.86|509.86|515.79|509.79|0
1628001290000|2021-08-03 14:34:50|515.73|509.73|515.6|509.6|515.76|509.76|515.6|509.6|0
1628001300000|2021-08-03 14:35:00|515.59|509.59|515.61|509.61|515.67|509.67|515.54|509.54|0
1628001310000|2021-08-03 14:35:10|515.64|509.64|515.85|509.85|515.85|509.85|515.64|509.64|0
1628001320000|2021-08-03 14:35:20|515.89|509.89|516.17|510.17|516.18|510.18|515.88|509.88|0
1628001330000|2021-08-03 14:35:30|516.18|510.18|516.22|510.22|516.25|510.25|516.13|510.13|0
1628001340000|2021-08-03 14:35:40|516.25|510.25|516.22|510.22|516.25|510.25|516.22|510.22|0
1628001350000|2021-08-03 14:35:50|516.23|510.23|516.28|510.28|516.3|510.3|516.23|510.23|0
1628001360000|2021-08-03 14:36:00|516.26|510.26|516.17|510.17|516.26|510.26|516.17|510.17|0
1628001370000|2021-08-03 14:36:10|516.18|510.18|516.22|510.22|516.23|510.23|516.17|510.17|0
1628001380000|2021-08-03 14:36:20|516.25|510.25|516.21|510.21|516.27|510.27|516.21|510.21|0
1628001390000|2021-08-03 14:36:30|516.22|510.22|515.95|509.95|516.22|510.22|515.95|509.95|0
1628001400000|2021-08-03 14:36:40|515.99|509.99|516.27|510.27|516.27|510.27|515.98|509.98|0
1628001410000|2021-08-03 14:36:50|516.26|510.26|516.23|510.23|516.26|510.26|516.21|510.21|0
1628001420000|2021-08-03 14:37:00|516.22|510.22|516.21|510.21|516.24|510.24|516.21|510.21|0
1628001430000|2021-08-03 14:37:10|516.12|510.12|516.03|510.03|516.13|510.13|516.03|510.03|0
1628001440000|2021-08-03 14:37:20|516.06|510.06|516.02|510.02|516.06|510.06|515.99|509.99|0
1628001450000|2021-08-03 14:37:30|516.01|510.01|515.84|509.84|516.02|510.02|515.76|509.76|0
1628001460000|2021-08-03 14:37:40|515.85|509.85|516.03|510.03|516.03|510.03|515.84|509.84|0
1628001470000|2021-08-03 14:37:50|516.06|510.06|516.1|510.1|516.1|510.1|516.06|510.06|0
1628001480000|2021-08-03 14:38:00|515.96|509.96|516.33|510.33|516.33|510.33|515.96|509.96|0
1628001490000|2021-08-03 14:38:10|516.34|510.34|516.36|510.36|516.36|510.36|516.33|510.33|0
1628001500000|2021-08-03 14:38:20|516.35|510.35|516.44|510.44|516.44|510.44|516.35|510.35|0
1628001510000|2021-08-03 14:38:30|516.46|510.46|516.38|510.38|516.46|510.46|516.38|510.38|0
1628001520000|2021-08-03 14:38:40|516.37|510.37|516.39|510.39|516.39|510.39|516.37|510.37|0
1628001530000|2021-08-03 14:38:50|516.38|510.38|516.26|510.26|516.38|510.38|516.26|510.26|0
1628001540000|2021-08-03 14:39:00|516.27|510.27|516.3|510.3|516.3|510.3|516.26|510.26|0
1628001550000|2021-08-03 14:39:10|516.36|510.36|516.61|510.61|516.61|510.61|516.36|510.36|0
1628001560000|2021-08-03 14:39:20|516.6|510.6|516.59|510.59|516.67|510.67|516.59|510.59|0
1628001570000|2021-08-03 14:39:30|516.62|510.62|516.51|510.51|516.63|510.63|516.48|510.48|0
1628001580000|2021-08-03 14:39:40|516.52|510.52|516.49|510.49|516.52|510.52|516.49|510.49|0
1628001590000|2021-08-03 14:39:50|516.48|510.48|516.54|510.54|516.55|510.55|516.48|510.48|0
1628001600000|2021-08-03 14:40:00|516.59|510.59|516.62|510.62|516.63|510.63|516.55|510.55|0
1628001610000|2021-08-03 14:40:10|516.59|510.59|516.59|510.59|516.6|510.6|516.59|510.59|0
1628001620000|2021-08-03 14:40:20|516.68|510.68|516.71|510.71|516.71|510.71|516.62|510.62|0
1628001630000|2021-08-03 14:40:30|516.73|510.73|516.94|510.94|516.96|510.96|516.73|510.73|0
1628001640000|2021-08-03 14:40:40|516.97|510.97|516.98|510.98|516.99|510.99|516.97|510.97|0
1628001650000|2021-08-03 14:40:50|516.99|510.99|517.28|511.28|517.28|511.28|516.99|510.99|0
1628001660000|2021-08-03 14:41:00|517.27|511.27|517.26|511.26|517.29|511.29|517.26|511.26|0
1628001670000|2021-08-03 14:41:10|517.27|511.27|517.34|511.34|517.34|511.34|517.27|511.27|0
1628001680000|2021-08-03 14:41:20|517.36|511.36|517.3|511.3|517.37|511.37|517.3|511.3|0
1628001690000|2021-08-03 14:41:30|517.29|511.29|517.27|511.27|517.33|511.33|517.26|511.26|0
1628001700000|2021-08-03 14:41:40|517.26|511.26|517.17|511.17|517.27|511.27|517.1|511.1|0
1628001710000|2021-08-03 14:41:50|517.18|511.18|517.16|511.16|517.2|511.2|517.16|511.16|0
1628001720000|2021-08-03 14:42:00|517.17|511.17|516.99|510.99|517.17|511.17|516.99|510.99|0
1628001730000|2021-08-03 14:42:10|517|511|517.01|511.01|517.01|511.01|517|511|0
1628001740000|2021-08-03 14:42:20|516.98|510.98|516.99|510.99|517.03|511.03|516.98|510.98|0
1628001750000|2021-08-03 14:42:30|517.03|511.03|516.93|510.93|517.03|511.03|516.93|510.93|0
1628001760000|2021-08-03 14:42:40|516.92|510.92|516.87|510.87|516.93|510.93|516.87|510.87|0
1628001770000|2021-08-03 14:42:50|516.84|510.84|516.86|510.86|516.93|510.93|516.78|510.78|0
1628001780000|2021-08-03 14:43:00|516.9|510.9|516.66|510.66|516.9|510.9|516.61|510.61|0
1628001790000|2021-08-03 14:43:10|516.72|510.72|516.8|510.8|516.8|510.8|516.72|510.72|0
1628001800000|2021-08-03 14:43:20|516.79|510.79|516.8|510.8|516.8|510.8|516.79|510.79|0
1628001810000|2021-08-03 14:43:30|516.79|510.79|516.67|510.67|516.79|510.79|516.64|510.64|0
1628001820000|2021-08-03 14:43:40|516.66|510.66|516.72|510.72|516.73|510.73|516.66|510.66|0
1628001830000|2021-08-03 14:43:50|516.75|510.75|516.9|510.9|516.9|510.9|516.75|510.75|0
1628001840000|2021-08-03 14:44:00|516.89|510.89|516.88|510.88|516.89|510.89|516.88|510.88|0
1628001850000|2021-08-03 14:44:10|516.89|510.89|516.88|510.88|516.95|510.95|516.88|510.88|0
1628001860000|2021-08-03 14:44:20|516.85|510.85|516.95|510.95|516.95|510.95|516.85|510.85|0
1628001870000|2021-08-03 14:44:30|516.94|510.94|516.83|510.83|516.95|510.95|516.8|510.8|0
1628001880000|2021-08-03 14:44:40|516.84|510.84|516.89|510.89|516.89|510.89|516.84|510.84|0
1628001890000|2021-08-03 14:44:50|516.91|510.91|516.74|510.74|516.91|510.91|516.74|510.74|0
1628001900000|2021-08-03 14:45:00|516.75|510.75|516.8|510.8|516.8|510.8|516.75|510.75|0
1628001910000|2021-08-03 14:45:10|516.85|510.85|516.71|510.71|516.85|510.85|516.71|510.71|0
1628001920000|2021-08-03 14:45:20|516.66|510.66|516.64|510.64|516.66|510.66|516.63|510.63|0
1628001930000|2021-08-03 14:45:30|516.65|510.65|516.33|510.33|516.65|510.65|516.33|510.33|0
1628001940000|2021-08-03 14:45:40|516.4|510.4|516.46|510.46|516.47|510.47|516.4|510.4|0
1628001950000|2021-08-03 14:45:50|516.47|510.47|516.52|510.52|516.52|510.52|516.47|510.47|0
1628001960000|2021-08-03 14:46:00|516.54|510.54|516.51|510.51|516.55|510.55|516.51|510.51|0
1628001970000|2021-08-03 14:46:10|516.5|510.5|516.5|510.5|516.56|510.56|516.5|510.5|0
1628001980000|2021-08-03 14:46:20|516.52|510.52|516.49|510.49|516.55|510.55|516.45|510.45|0
1628001990000|2021-08-03 14:46:30|516.5|510.5|516.52|510.52|516.53|510.53|516.5|510.5|0
1628002000000|2021-08-03 14:46:40|516.53|510.53|516.66|510.66|516.66|510.66|516.49|510.49|0
1628002010000|2021-08-03 14:46:50|516.6|510.6|516.54|510.54|516.6|510.6|516.53|510.53|0
1628002020000|2021-08-03 14:47:00|516.55|510.55|516.73|510.73|516.73|510.73|516.53|510.53|0
1628002030000|2021-08-03 14:47:10|516.76|510.76|516.77|510.77|516.77|510.77|516.71|510.71|0
1628002040000|2021-08-03 14:47:20|516.75|510.75|516.89|510.89|516.89|510.89|516.75|510.75|0
1628002050000|2021-08-03 14:47:30|516.87|510.87|516.88|510.88|516.89|510.89|516.87|510.87|0
1628002060000|2021-08-03 14:47:40|516.84|510.84|516.86|510.86|516.86|510.86|516.84|510.84|0
1628002070000|2021-08-03 14:47:50|516.85|510.85|516.9|510.9|516.9|510.9|516.85|510.85|0
1628002080000|2021-08-03 14:48:00|516.89|510.89|516.91|510.91|516.94|510.94|516.89|510.89|0
1628002090000|2021-08-03 14:48:10|516.94|510.94|517.09|511.09|517.09|511.09|516.92|510.92|0
1628002100000|2021-08-03 14:48:20|517.18|511.18|517.19|511.19|517.19|511.19|517.17|511.17|0
1628002110000|2021-08-03 14:48:30|517.21|511.21|517.19|511.19|517.35|511.35|517.19|511.19|0
1628002120000|2021-08-03 14:48:40|517.18|511.18|517.2|511.2|517.2|511.2|517.18|511.18|0
1628002130000|2021-08-03 14:48:50|517.19|511.19|517.21|511.21|517.21|511.21|517.18|511.18|0
1628002140000|2021-08-03 14:49:00|517.2|511.2|517.18|511.18|517.2|511.2|517.15|511.15|0
1628002150000|2021-08-03 14:49:10|517.23|511.23|517.23|511.23|517.25|511.25|517.21|511.21|0
1628002160000|2021-08-03 14:49:20|517.24|511.24|517.36|511.36|517.36|511.36|517.24|511.24|0
1628002170000|2021-08-03 14:49:30|517.37|511.37|517.39|511.39|517.39|511.39|517.36|511.36|0
1628002180000|2021-08-03 14:49:40|517.4|511.4|517.31|511.31|517.4|511.4|517.31|511.31|0
1628002190000|2021-08-03 14:49:50|517.47|511.47|517.52|511.52|517.52|511.52|517.46|511.46|0
1628002200000|2021-08-03 14:50:00|517.5|511.5|517.41|511.41|517.5|511.5|517.4|511.4|0
1628002210000|2021-08-03 14:50:10|517.42|511.42|517.5|511.5|517.5|511.5|517.41|511.41|0
1628002220000|2021-08-03 14:50:20|517.48|511.48|517.44|511.44|517.51|511.51|517.41|511.41|0
1628002230000|2021-08-03 14:50:30|517.42|511.42|517.46|511.46|517.48|511.48|517.39|511.39|0
1628002240000|2021-08-03 14:50:40|517.47|511.47|517.34|511.34|517.48|511.48|517.34|511.34|0
1628002250000|2021-08-03 14:50:50|517.31|511.31|517.32|511.32|517.36|511.36|517.31|511.31|0
1628002260000|2021-08-03 14:51:00|517.31|511.31|517.31|511.31|517.34|511.34|517.26|511.26|0
1628002270000|2021-08-03 14:51:10|517.32|511.32|517.21|511.21|517.32|511.32|517.21|511.21|0
1628002280000|2021-08-03 14:51:20|517.18|511.18|517.15|511.15|517.21|511.21|517.15|511.15|0
1628002290000|2021-08-03 14:51:30|517.14|511.14|517.15|511.15|517.16|511.16|517.14|511.14|0
1628002300000|2021-08-03 14:51:40|517.12|511.12|517.03|511.03|517.12|511.12|517.03|511.03|0
1628002310000|2021-08-03 14:51:50|516.98|510.98|516.89|510.89|516.98|510.98|516.88|510.88|0
1628002320000|2021-08-03 14:52:00|516.91|510.91|516.93|510.93|516.97|510.97|516.91|510.91|0
1628002330000|2021-08-03 14:52:10|516.92|510.92|516.99|510.99|516.99|510.99|516.89|510.89|0
1628002340000|2021-08-03 14:52:20|517|511|516.75|510.75|517|511|516.75|510.75|0
1628002350000|2021-08-03 14:52:30|516.73|510.73|516.75|510.75|516.76|510.76|516.73|510.73|0
1628002360000|2021-08-03 14:52:40|516.74|510.74|516.69|510.69|516.74|510.74|516.69|510.69|0
1628002370000|2021-08-03 14:52:50|516.68|510.68|516.41|510.41|516.68|510.68|516.41|510.41|0
1628002380000|2021-08-03 14:53:00|516.35|510.35|516.44|510.44|516.44|510.44|516.33|510.33|0
1628002390000|2021-08-03 14:53:10|516.45|510.45|516.44|510.44|516.56|510.56|516.44|510.44|0
1628002400000|2021-08-03 14:53:20|516.4|510.4|516.51|510.51|516.52|510.52|516.4|510.4|0
1628002410000|2021-08-03 14:53:30|516.5|510.5|516.48|510.48|516.5|510.5|516.47|510.47|0
1628002420000|2021-08-03 14:53:40|516.42|510.42|516.32|510.32|516.42|510.42|516.32|510.32|0
1628002430000|2021-08-03 14:53:50|516.35|510.35|516.35|510.35|516.41|510.41|516.35|510.35|0
1628002440000|2021-08-03 14:54:00|516.33|510.33|516.23|510.23|516.34|510.34|516.22|510.22|0
1628002450000|2021-08-03 14:54:10|516.22|510.22|516.2|510.2|516.22|510.22|516.17|510.17|0
1628002460000|2021-08-03 14:54:20|516.1|510.1|515.94|509.94|516.1|510.1|515.94|509.94|0
1628002470000|2021-08-03 14:54:30|515.96|509.96|515.95|509.95|515.96|509.96|515.94|509.94|0
1628002480000|2021-08-03 14:54:40|515.98|509.98|516.06|510.06|516.07|510.07|515.98|509.98|0
1628002490000|2021-08-03 14:54:50|516.03|510.03|516.12|510.12|516.14|510.14|516.03|510.03|0
1628002500000|2021-08-03 14:55:00|516.1|510.1|516.09|510.09|516.11|510.11|516.07|510.07|0
1628002510000|2021-08-03 14:55:10|516.08|510.08|516.1|510.1|516.1|510.1|516|510|0
1628002520000|2021-08-03 14:55:20|516.11|510.11|516.26|510.26|516.26|510.26|516.11|510.11|0
1628002530000|2021-08-03 14:55:30|516.25|510.25|516.26|510.26|516.26|510.26|516.25|510.25|0
1628002540000|2021-08-03 14:55:40|516.27|510.27|516.32|510.32|516.32|510.32|516.27|510.27|0
1628002550000|2021-08-03 14:55:50|516.3|510.3|516.23|510.23|516.34|510.34|516.23|510.23|0
1628002560000|2021-08-03 14:56:00|516.25|510.25|516.25|510.25|516.25|510.25|516.23|510.23|0
1628002570000|2021-08-03 14:56:10|516.28|510.28|516.19|510.19|516.28|510.28|516.19|510.19|0
1628002580000|2021-08-03 14:56:20|516.22|510.22|516.41|510.41|516.41|510.41|516.22|510.22|0
1628002590000|2021-08-03 14:56:30|516.4|510.4|516.14|510.14|516.41|510.41|516.14|510.14|0
1628002600000|2021-08-03 14:56:40|516.15|510.15|516.15|510.15|516.15|510.15|516.14|510.14|0
1628002610000|2021-08-03 14:56:50|516.18|510.18|516.06|510.06|516.19|510.19|516.06|510.06|0
1628002620000|2021-08-03 14:57:00|516.01|510.01|516.05|510.05|516.06|510.06|516.01|510.01|0
1628002630000|2021-08-03 14:57:10|516.03|510.03|516.12|510.12|516.12|510.12|516.01|510.01|0
1628002640000|2021-08-03 14:57:20|516.14|510.14|516.11|510.11|516.17|510.17|516.11|510.11|0
1628002650000|2021-08-03 14:57:30|516.12|510.12|516.15|510.15|516.17|510.17|516.12|510.12|0
1628002660000|2021-08-03 14:57:40|516.17|510.17|516.16|510.16|516.17|510.17|516.13|510.13|0
1628002670000|2021-08-03 14:57:50|516.13|510.13|516.04|510.04|516.13|510.13|516.04|510.04|0
1628002680000|2021-08-03 14:58:00|516.05|510.05|515.88|509.88|516.09|510.09|515.88|509.88|0
1628002690000|2021-08-03 14:58:10|515.87|509.87|515.99|509.99|516.02|510.02|515.87|509.87|0
1628002700000|2021-08-03 14:58:20|515.98|509.98|516.05|510.05|516.05|510.05|515.98|509.98|0
1628002710000|2021-08-03 14:58:30|516.04|510.04|516.04|510.04|516.04|510.04|516.02|510.02|0
1628002720000|2021-08-03 14:58:40|516.03|510.03|516.04|510.04|516.05|510.05|516.03|510.03|0
1628002730000|2021-08-03 14:58:50|516.05|510.05|516.05|510.05|516.05|510.05|516.04|510.04|0
1628002740000|2021-08-03 14:59:00|516.06|510.06|516.08|510.08|516.08|510.08|516.06|510.06|0
1628002750000|2021-08-03 14:59:10|516.07|510.07|516.08|510.08|516.08|510.08|516.02|510.02|0
1628002760000|2021-08-03 14:59:20|516.1|510.1|516.06|510.06|516.11|510.11|516.06|510.06|0
1628002770000|2021-08-03 14:59:30|516.04|510.04|515.85|509.85|516.04|510.04|515.85|509.85|0
1628002780000|2021-08-03 14:59:40|516.11|510.11|515.99|509.99|516.11|510.11|515.99|509.99|0
1628002790000|2021-08-03 14:59:50|515.95|509.95|516|510|516|510|515.95|509.95|0
1628002800000|2021-08-03 15:00:00|515.99|509.99|516.03|510.03|516.03|510.03|515.98|509.98|0
1628002810000|2021-08-03 15:00:10|516.05|510.05|516.05|510.05|516.08|510.08|516.03|510.03|0
1628002820000|2021-08-03 15:00:20|516.06|510.06|515.92|509.92|516.06|510.06|515.9|509.9|0
1628002830000|2021-08-03 15:00:30|515.91|509.91|515.84|509.84|515.95|509.95|515.84|509.84|0
1628002840000|2021-08-03 15:00:40|515.85|509.85|516.01|510.01|516.01|510.01|515.81|509.81|0
1628002850000|2021-08-03 15:00:50|516.05|510.05|516.23|510.23|516.23|510.23|516.04|510.04|0
1628002860000|2021-08-03 15:01:00|516.24|510.24|516.29|510.29|516.31|510.31|516.24|510.24|0
1628002870000|2021-08-03 15:01:10|516.28|510.28|516.25|510.25|516.29|510.29|516.25|510.25|0
1628002880000|2021-08-03 15:01:20|516.29|510.29|516.28|510.28|516.3|510.3|516.28|510.28|0
1628002890000|2021-08-03 15:01:30|516.29|510.29|516.33|510.33|516.34|510.34|516.29|510.29|0
1628002900000|2021-08-03 15:01:40|516.34|510.34|516.45|510.45|516.45|510.45|516.34|510.34|0
1628002910000|2021-08-03 15:01:50|516.4|510.4|516.42|510.42|516.45|510.45|516.4|510.4|0
1628002920000|2021-08-03 15:02:00|516.38|510.38|516.38|510.38|516.38|510.38|516.36|510.36|0
1628002930000|2021-08-03 15:02:10|516.42|510.42|516.38|510.38|516.42|510.42|516.27|510.27|0
1628002940000|2021-08-03 15:02:20|516.37|510.37|516.41|510.41|516.41|510.41|516.37|510.37|0
1628002950000|2021-08-03 15:02:30|516.42|510.42|516.38|510.38|516.42|510.42|516.37|510.37|0
1628002960000|2021-08-03 15:02:40|516.41|510.41|516.42|510.42|516.42|510.42|516.41|510.41|0
1628002970000|2021-08-03 15:02:50|516.43|510.43|516.42|510.42|516.43|510.43|516.42|510.42|0
1628002980000|2021-08-03 15:03:00|516.43|510.43|516.5|510.5|516.5|510.5|516.4|510.4|0
1628002990000|2021-08-03 15:03:10|516.49|510.49|516.52|510.52|516.54|510.54|516.49|510.49|0
1628003000000|2021-08-03 15:03:20|516.49|510.49|516.47|510.47|516.49|510.49|516.45|510.45|0
1628003010000|2021-08-03 15:03:30|516.44|510.44|516.03|510.03|516.44|510.44|516.03|510.03|0
1628003020000|2021-08-03 15:03:40|516.02|510.02|516.02|510.02|516.05|510.05|516.02|510.02|0
1628003030000|2021-08-03 15:03:50|516|510|515.95|509.95|516|510|515.95|509.95|0
1628003040000|2021-08-03 15:04:00|515.93|509.93|515.79|509.79|515.93|509.93|515.77|509.77|0
1628003050000|2021-08-03 15:04:10|515.81|509.81|515.76|509.76|515.81|509.81|515.72|509.72|0
1628003060000|2021-08-03 15:04:20|515.79|509.79|515.79|509.79|515.81|509.81|515.78|509.78|0
1628003070000|2021-08-03 15:04:30|515.73|509.73|515.49|509.49|515.73|509.73|515.49|509.49|0
1628003080000|2021-08-03 15:04:40|515.48|509.48|515.4|509.4|515.48|509.48|515.4|509.4|0
1628003090000|2021-08-03 15:04:50|515.41|509.41|515.42|509.42|515.44|509.44|515.4|509.4|0
1628003100000|2021-08-03 15:05:00|515.43|509.43|515.4|509.4|515.46|509.46|515.4|509.4|0
1628003110000|2021-08-03 15:05:10|515.39|509.39|515.31|509.31|515.39|509.39|515.31|509.31|0
1628003120000|2021-08-03 15:05:20|515.36|509.36|515.46|509.46|515.46|509.46|515.36|509.36|0
1628003130000|2021-08-03 15:05:30|515.47|509.47|515.47|509.47|515.48|509.48|515.47|509.47|0
1628003140000|2021-08-03 15:05:40|515.5|509.5|515.45|509.45|515.5|509.5|515.45|509.45|0
1628003150000|2021-08-03 15:05:50|515.44|509.44|515.64|509.64|515.64|509.64|515.44|509.44|0
1628003160000|2021-08-03 15:06:00|515.63|509.63|515.83|509.83|515.85|509.85|515.61|509.61|0
1628003170000|2021-08-03 15:06:10|515.81|509.81|515.77|509.77|515.81|509.81|515.74|509.74|0
1628003180000|2021-08-03 15:06:20|515.76|509.76|515.63|509.63|515.76|509.76|515.63|509.63|0
1628003190000|2021-08-03 15:06:30|515.62|509.62|515.51|509.51|515.62|509.62|515.51|509.51|0
1628003200000|2021-08-03 15:06:40|515.5|509.5|515.6|509.6|515.61|509.61|515.48|509.48|0
1628003210000|2021-08-03 15:06:50|515.63|509.63|515.67|509.67|515.68|509.68|515.63|509.63|0
1628003220000|2021-08-03 15:07:00|515.68|509.68|515.61|509.61|515.68|509.68|515.58|509.58|0
1628003230000|2021-08-03 15:07:10|515.62|509.62|515.61|509.61|515.62|509.62|515.61|509.61|0
1628003240000|2021-08-03 15:07:20|515.62|509.62|515.88|509.88|515.88|509.88|515.62|509.62|0
1628003250000|2021-08-03 15:07:30|515.95|509.95|516.1|510.1|516.1|510.1|515.94|509.94|0
1628003260000|2021-08-03 15:07:40|516.12|510.12|516.25|510.25|516.26|510.26|516.11|510.11|0
1628003270000|2021-08-03 15:07:50|516.24|510.24|516.32|510.32|516.32|510.32|516.24|510.24|0
1628003280000|2021-08-03 15:08:00|516.3|510.3|516.3|510.3|516.32|510.32|516.3|510.3|0
1628003290000|2021-08-03 15:08:10|516.31|510.31|516.27|510.27|516.31|510.31|516.24|510.24|0
1628003300000|2021-08-03 15:08:20|516.26|510.26|516.27|510.27|516.27|510.27|516.26|510.26|0
1628003310000|2021-08-03 15:08:30|516.29|510.29|516.27|510.27|516.29|510.29|516.22|510.22|0
1628003320000|2021-08-03 15:08:40|516.22|510.22|516.27|510.27|516.27|510.27|516.22|510.22|0
1628003330000|2021-08-03 15:08:50|516.22|510.22|516.2|510.2|516.22|510.22|516.2|510.2|0
1628003340000|2021-08-03 15:09:00|516.15|510.15|516.1|510.1|516.15|510.15|516.1|510.1|0
1628003350000|2021-08-03 15:09:10|516.09|510.09|516.15|510.15|516.15|510.15|516.09|510.09|0
1628003360000|2021-08-03 15:09:20|516.14|510.14|516.14|510.14|516.14|510.14|516.13|510.13|0
1628003370000|2021-08-03 15:09:30|516.13|510.13|516.16|510.16|516.16|510.16|516.13|510.13|0
1628003380000|2021-08-03 15:09:40|516.15|510.15|516.11|510.11|516.16|510.16|516.11|510.11|0
1628003390000|2021-08-03 15:09:50|516.13|510.13|516.14|510.14|516.14|510.14|516.13|510.13|0
1628003400000|2021-08-03 15:10:00|516.04|510.04|515.96|509.96|516.04|510.04|515.96|509.96|0
1628003410000|2021-08-03 15:10:10|515.97|509.97|515.97|509.97|515.97|509.97|515.97|509.97|0
1628003420000|2021-08-03 15:10:20|515.91|509.91|515.92|509.92|515.92|509.92|515.89|509.89|0
1628003430000|2021-08-03 15:10:30|515.91|509.91|515.79|509.79|515.91|509.91|515.74|509.74|0
1628003440000|2021-08-03 15:10:40|515.81|509.81|515.64|509.64|515.81|509.81|515.64|509.64|0
1628003450000|2021-08-03 15:10:50|515.62|509.62|515.67|509.67|515.67|509.67|515.62|509.62|0
1628003460000|2021-08-03 15:11:00|515.68|509.68|515.58|509.58|515.68|509.68|515.57|509.57|0
1628003470000|2021-08-03 15:11:10|515.57|509.57|515.58|509.58|515.58|509.58|515.57|509.57|0
1628003480000|2021-08-03 15:11:20|515.57|509.57|515.57|509.57|515.57|509.57|515.55|509.55|0
1628003490000|2021-08-03 15:11:30|515.56|509.56|515.57|509.57|515.57|509.57|515.56|509.56|0
1628003500000|2021-08-03 15:11:40|515.58|509.58|515.64|509.64|515.64|509.64|515.58|509.58|0
1628003510000|2021-08-03 15:11:50|515.63|509.63|515.67|509.67|515.67|509.67|515.63|509.63|0
1628003520000|2021-08-03 15:12:00|515.68|509.68|515.7|509.7|515.71|509.71|515.68|509.68|0
1628003530000|2021-08-03 15:12:10|515.71|509.71|515.71|509.71|515.71|509.71|515.7|509.7|0
1628003540000|2021-08-03 15:12:20|515.65|509.65|515.64|509.64|515.65|509.65|515.64|509.64|0
1628003550000|2021-08-03 15:12:30|515.63|509.63|515.66|509.66|515.66|509.66|515.62|509.62|0
1628003560000|2021-08-03 15:12:40|515.87|509.87|515.87|509.87|515.87|509.87|515.87|509.87|0
1628003570000|2021-08-03 15:12:50|515.86|509.86|515.87|509.87|515.87|509.87|515.86|509.86|0
1628003580000|2021-08-03 15:13:00|515.77|509.77|515.78|509.78|515.8|509.8|515.76|509.76|0
1628003590000|2021-08-03 15:13:10|515.81|509.81|515.82|509.82|515.82|509.82|515.81|509.81|0
1628003600000|2021-08-03 15:13:20|515.87|509.87|515.9|509.9|515.91|509.91|515.87|509.87|0
1628003610000|2021-08-03 15:13:30|515.83|509.83|515.63|509.63|515.83|509.83|515.61|509.61|0
1628003620000|2021-08-03 15:13:40|515.61|509.61|515.56|509.56|515.61|509.61|515.56|509.56|0
1628003630000|2021-08-03 15:13:50|515.55|509.55|515.58|509.58|515.58|509.58|515.46|509.46|0
1628003640000|2021-08-03 15:14:00|515.62|509.62|515.54|509.54|515.62|509.62|515.52|509.52|0
1628003650000|2021-08-03 15:14:10|515.55|509.55|515.59|509.59|515.59|509.59|515.55|509.55|0
1628003660000|2021-08-03 15:14:20|515.61|509.61|515.63|509.63|515.64|509.64|515.6|509.6|0
1628003670000|2021-08-03 15:14:30|515.64|509.64|515.59|509.59|515.64|509.64|515.59|509.59|0
1628003680000|2021-08-03 15:14:40|515.6|509.6|515.55|509.55|515.6|509.6|515.55|509.55|0
1628003690000|2021-08-03 15:14:50|515.51|509.51|515.21|509.21|515.52|509.52|515.21|509.21|0
1628003700000|2021-08-03 15:15:00|515.2|509.2|514.78|508.78|515.23|509.23|514.78|508.78|0
1628003710000|2021-08-03 15:15:10|514.71|508.71|514.88|508.88|514.88|508.88|514.68|508.68|0
1628003720000|2021-08-03 15:15:20|514.85|508.85|514.9|508.9|514.9|508.9|514.85|508.85|0
1628003730000|2021-08-03 15:15:30|514.89|508.89|514.88|508.88|514.9|508.9|514.87|508.87|0
1628003740000|2021-08-03 15:15:40|514.87|508.87|514.87|508.87|514.87|508.87|514.87|508.87|0
1628003750000|2021-08-03 15:15:50|514.85|508.85|514.77|508.77|514.85|508.85|514.68|508.68|0
1628003760000|2021-08-03 15:16:00|514.71|508.71|514.83|508.83|514.83|508.83|514.71|508.71|0
1628003770000|2021-08-03 15:16:10|514.84|508.84|514.69|508.69|514.86|508.86|514.69|508.69|0
1628003780000|2021-08-03 15:16:20|514.64|508.64|514.6|508.6|514.64|508.64|514.6|508.6|0
1628003790000|2021-08-03 15:16:30|514.54|508.54|514.54|508.54|514.55|508.55|514.54|508.54|0
1628003800000|2021-08-03 15:16:40|514.55|508.55|514.58|508.58|514.58|508.58|514.49|508.49|0
1628003810000|2021-08-03 15:16:50|514.54|508.54|514.54|508.54|514.54|508.54|514.46|508.46|0
1628003820000|2021-08-03 15:17:00|514.58|508.58|514.54|508.54|514.59|508.59|514.54|508.54|0
1628003840000|2021-08-03 15:17:20|514.55|508.55|514.55|508.55|514.55|508.55|514.54|508.54|0
1628003850000|2021-08-03 15:17:30|514.53|508.53|514.52|508.52|514.53|508.53|514.52|508.52|0
1628003860000|2021-08-03 15:17:40|514.53|508.53|514.49|508.49|514.58|508.58|514.48|508.48|0
1628003870000|2021-08-03 15:17:50|514.46|508.46|514.38|508.38|514.46|508.46|514.38|508.38|0
1628003880000|2021-08-03 15:18:00|514.35|508.35|514.35|508.35|514.36|508.36|514.35|508.35|0
1628003890000|2021-08-03 15:18:10|514.34|508.34|514.34|508.34|514.36|508.36|514.34|508.34|0
1628003900000|2021-08-03 15:18:20|514.35|508.35|514.3|508.3|514.35|508.35|514.3|508.3|0
1628003910000|2021-08-03 15:18:30|514.31|508.31|514.3|508.3|514.31|508.31|514.29|508.29|0
1628003920000|2021-08-03 15:18:40|514.29|508.29|514.28|508.28|514.29|508.29|514.25|508.25|0
1628003930000|2021-08-03 15:18:50|514.3|508.3|514.28|508.28|514.3|508.3|514.28|508.28|0
1628003940000|2021-08-03 15:19:00|514.26|508.26|514.05|508.05|514.26|508.26|514.05|508.05|0
1628003950000|2021-08-03 15:19:10|514.04|508.04|514.1|508.1|514.1|508.1|514.04|508.04|0
1628003960000|2021-08-03 15:19:20|514.09|508.09|514.09|508.09|514.09|508.09|514.03|508.03|0
1628003970000|2021-08-03 15:19:30|514.12|508.12|514.14|508.14|514.14|508.14|514.12|508.12|0
1628003980000|2021-08-03 15:19:40|514.13|508.13|514.13|508.13|514.13|508.13|514.13|508.13|0
1628003990000|2021-08-03 15:19:50|514.12|508.12|514.09|508.09|514.12|508.12|514.09|508.09|0
1628004000000|2021-08-03 15:20:00|514.14|508.14|514.23|508.23|514.23|508.23|514.12|508.12|0
1628004010000|2021-08-03 15:20:10|514.22|508.22|514.16|508.16|514.24|508.24|514.16|508.16|0
1628004020000|2021-08-03 15:20:20|514.15|508.15|514.23|508.23|514.25|508.25|514.15|508.15|0
1628004030000|2021-08-03 15:20:30|514.22|508.22|514.22|508.22|514.22|508.22|514.22|508.22|0
1628004040000|2021-08-03 15:20:40|514.24|508.24|514.29|508.29|514.3|508.3|514.24|508.24|0
1628004050000|2021-08-03 15:20:50|514.31|508.31|514.26|508.26|514.31|508.31|514.24|508.24|0
1628004060000|2021-08-03 15:21:00|514.29|508.29|514.41|508.41|514.42|508.42|514.29|508.29|0
1628004070000|2021-08-03 15:21:10|514.37|508.37|514.39|508.39|514.39|508.39|514.32|508.32|0
1628004080000|2021-08-03 15:21:20|514.38|508.38|514.42|508.42|514.43|508.43|514.38|508.38|0
1628004090000|2021-08-03 15:21:30|514.41|508.41|514.39|508.39|514.42|508.42|514.39|508.39|0
1628004100000|2021-08-03 15:21:40|514.38|508.38|514.33|508.33|514.38|508.38|514.32|508.32|0
1628004110000|2021-08-03 15:21:50|514.35|508.35|514.31|508.31|514.36|508.36|514.31|508.31|0
1628004120000|2021-08-03 15:22:00|514.34|508.34|514.39|508.39|514.41|508.41|514.34|508.34|0
1628004130000|2021-08-03 15:22:10|514.33|508.33|514.31|508.31|514.33|508.33|514.31|508.31|0
1628004140000|2021-08-03 15:22:20|514.33|508.33|514.33|508.33|514.33|508.33|514.33|508.33|0
1628004150000|2021-08-03 15:22:30|514.34|508.34|514.32|508.32|514.34|508.34|514.32|508.32|0
1628004160000|2021-08-03 15:22:40|514.31|508.31|514.31|508.31|514.31|508.31|514.3|508.3|0
1628004170000|2021-08-03 15:22:50|514.29|508.29|514.29|508.29|514.29|508.29|514.29|508.29|0
1628004180000|2021-08-03 15:23:00|514.3|508.3|514.33|508.33|514.34|508.34|514.3|508.3|0
1628004190000|2021-08-03 15:23:10|514.32|508.32|514.3|508.3|514.32|508.32|514.29|508.29|0
1628004200000|2021-08-03 15:23:20|514.29|508.29|514.42|508.42|514.42|508.42|514.29|508.29|0
1628004210000|2021-08-03 15:23:30|514.41|508.41|514.39|508.39|514.41|508.41|514.39|508.39|0
1628004220000|2021-08-03 15:23:40|514.4|508.4|514.32|508.32|514.4|508.4|514.31|508.31|0
1628004230000|2021-08-03 15:23:50|514.31|508.31|514.33|508.33|514.33|508.33|514.31|508.31|0
1628004240000|2021-08-03 15:24:00|514.38|508.38|514.42|508.42|514.42|508.42|514.38|508.38|0
1628004250000|2021-08-03 15:24:10|514.44|508.44|514.44|508.44|514.44|508.44|514.43|508.43|0
1628004260000|2021-08-03 15:24:20|514.46|508.46|514.46|508.46|514.46|508.46|514.44|508.44|0
1628004270000|2021-08-03 15:24:30|514.47|508.47|514.32|508.32|514.47|508.47|514.31|508.31|0
1628004280000|2021-08-03 15:24:40|514.31|508.31|514.35|508.35|514.36|508.36|514.29|508.29|0
1628004290000|2021-08-03 15:24:50|514.34|508.34|514.34|508.34|514.34|508.34|514.34|508.34|0
1628004300000|2021-08-03 15:25:00|514.39|508.39|514.49|508.49|514.49|508.49|514.38|508.38|0
1628004310000|2021-08-03 15:25:10|514.57|508.57|514.7|508.7|514.7|508.7|514.54|508.54|0
1628004320000|2021-08-03 15:25:20|514.68|508.68|514.62|508.62|514.68|508.68|514.62|508.62|0
1628004330000|2021-08-03 15:25:30|514.52|508.52|514.51|508.51|514.54|508.54|514.51|508.51|0
1628004340000|2021-08-03 15:25:40|514.52|508.52|514.41|508.41|514.52|508.52|514.41|508.41|0
1628004350000|2021-08-03 15:25:50|514.38|508.38|514.43|508.43|514.45|508.45|514.38|508.38|0
1628004360000|2021-08-03 15:26:00|514.42|508.42|514.35|508.35|514.42|508.42|514.34|508.34|0
1628004370000|2021-08-03 15:26:10|514.36|508.36|514.44|508.44|514.45|508.45|514.36|508.36|0
1628004380000|2021-08-03 15:26:20|514.43|508.43|514.42|508.42|514.44|508.44|514.42|508.42|0
1628004390000|2021-08-03 15:26:30|514.41|508.41|514.45|508.45|514.45|508.45|514.41|508.41|0
1628004400000|2021-08-03 15:26:40|514.46|508.46|514.46|508.46|514.47|508.47|514.46|508.46|0
1628004410000|2021-08-03 15:26:50|514.47|508.47|514.52|508.52|514.52|508.52|514.46|508.46|0
1628004420000|2021-08-03 15:27:00|514.53|508.53|514.59|508.59|514.6|508.6|514.53|508.53|0
1628004430000|2021-08-03 15:27:10|514.6|508.6|514.53|508.53|514.6|508.6|514.53|508.53|0
1628004440000|2021-08-03 15:27:20|514.54|508.54|514.48|508.48|514.56|508.56|514.48|508.48|0
1628004450000|2021-08-03 15:27:30|514.43|508.43|514.41|508.41|514.48|508.48|514.39|508.39|0
1628004460000|2021-08-03 15:27:40|514.42|508.42|514.39|508.39|514.42|508.42|514.37|508.37|0
1628004470000|2021-08-03 15:27:50|514.38|508.38|514.4|508.4|514.4|508.4|514.37|508.37|0
1628004480000|2021-08-03 15:28:00|514.39|508.39|514.42|508.42|514.42|508.42|514.39|508.39|0
1628004500000|2021-08-03 15:28:20|514.43|508.43|514.44|508.44|514.44|508.44|514.43|508.43|0
1628004510000|2021-08-03 15:28:30|514.53|508.53|514.64|508.64|514.64|508.64|514.53|508.53|0
1628004520000|2021-08-03 15:28:40|514.55|508.55|514.61|508.61|514.61|508.61|514.55|508.55|0
1628004530000|2021-08-03 15:28:50|514.58|508.58|514.56|508.56|514.58|508.58|514.54|508.54|0
1628004540000|2021-08-03 15:29:00|514.57|508.57|514.5|508.5|514.57|508.57|514.5|508.5|0
1628004550000|2021-08-03 15:29:10|514.52|508.52|514.43|508.43|514.52|508.52|514.43|508.43|0
1628004560000|2021-08-03 15:29:20|514.38|508.38|514.26|508.26|514.38|508.38|514.26|508.26|0
1628004570000|2021-08-03 15:29:30|514.28|508.28|514.28|508.28|514.28|508.28|514.28|508.28|0
1628004580000|2021-08-03 15:29:40|514.29|508.29|514.27|508.27|514.29|508.29|514.27|508.27|0
1628004590000|2021-08-03 15:29:50|514.28|508.28|514.27|508.27|514.28|508.28|514.26|508.26|0
1628004600000|2021-08-03 15:30:00|514.26|508.26|514.36|508.36|514.36|508.36|514.26|508.26|0
1628004610000|2021-08-03 15:30:10|514.43|508.43|514.55|508.55|514.56|508.56|514.43|508.43|0
1628004620000|2021-08-03 15:30:20|514.56|508.56|514.65|508.65|514.65|508.65|514.56|508.56|0
1628004630000|2021-08-03 15:30:30|514.66|508.66|514.75|508.75|514.75|508.75|514.66|508.66|0
1628004640000|2021-08-03 15:30:40|514.74|508.74|514.72|508.72|514.79|508.79|514.72|508.72|0
1628004660000|2021-08-03 15:31:00|514.71|508.71|514.75|508.75|514.75|508.75|514.71|508.71|0
1628004670000|2021-08-03 15:31:10|514.62|508.62|514.6|508.6|514.63|508.63|514.6|508.6|0
1628004680000|2021-08-03 15:31:20|514.63|508.63|514.67|508.67|514.67|508.67|514.63|508.63|0
1628004690000|2021-08-03 15:31:30|514.65|508.65|514.68|508.68|514.68|508.68|514.63|508.63|0
1628004700000|2021-08-03 15:31:40|514.62|508.62|514.54|508.54|514.62|508.62|514.54|508.54|0
1628004710000|2021-08-03 15:31:50|514.53|508.53|514.5|508.5|514.55|508.55|514.49|508.49|0
1628004720000|2021-08-03 15:32:00|514.39|508.39|514.54|508.54|514.54|508.54|514.37|508.37|0
1628004730000|2021-08-03 15:32:10|514.6|508.6|514.63|508.63|514.63|508.63|514.6|508.6|0
1628004740000|2021-08-03 15:32:20|514.6|508.6|514.63|508.63|514.63|508.63|514.58|508.58|0
1628004750000|2021-08-03 15:32:30|514.64|508.64|514.68|508.68|514.69|508.69|514.64|508.64|0
1628004760000|2021-08-03 15:32:40|514.67|508.67|514.61|508.61|514.67|508.67|514.61|508.61|0
1628004770000|2021-08-03 15:32:50|514.69|508.69|514.69|508.69|514.69|508.69|514.69|508.69|0
1628004780000|2021-08-03 15:33:00|514.7|508.7|514.71|508.71|514.71|508.71|514.68|508.68|0
1628004790000|2021-08-03 15:33:10|514.77|508.77|514.86|508.86|514.86|508.86|514.77|508.77|0
1628004800000|2021-08-03 15:33:20|514.9|508.9|515.11|509.11|515.11|509.11|514.9|508.9|0
1628004810000|2021-08-03 15:33:30|515.08|509.08|515.24|509.24|515.24|509.24|515.08|509.08|0
1628004820000|2021-08-03 15:33:40|515.29|509.29|515.29|509.29|515.29|509.29|515.29|509.29|0
1628004830000|2021-08-03 15:33:50|515.22|509.22|515.25|509.25|515.25|509.25|515.22|509.22|0
1628004840000|2021-08-03 15:34:00|515.27|509.27|515.35|509.35|515.35|509.35|515.26|509.26|0
1628004860000|2021-08-03 15:34:20|515.36|509.36|515.39|509.39|515.39|509.39|515.36|509.36|0
1628004870000|2021-08-03 15:34:30|515.44|509.44|515.42|509.42|515.44|509.44|515.42|509.42|0
1628004880000|2021-08-03 15:34:40|515.41|509.41|515.33|509.33|515.41|509.41|515.27|509.27|0
1628004890000|2021-08-03 15:34:50|515.34|509.34|515.47|509.47|515.47|509.47|515.34|509.34|0
1628004900000|2021-08-03 15:35:00|515.48|509.48|515.59|509.59|515.59|509.59|515.48|509.48|0
1628004910000|2021-08-03 15:35:10|515.65|509.65|515.76|509.76|515.76|509.76|515.65|509.65|0
1628004920000|2021-08-03 15:35:20|515.77|509.77|515.76|509.76|515.77|509.77|515.76|509.76|0
1628004930000|2021-08-03 15:35:30|515.75|509.75|515.89|509.89|515.89|509.89|515.75|509.75|0
1628004940000|2021-08-03 15:35:40|515.9|509.9|515.71|509.71|515.9|509.9|515.71|509.71|0
1628004950000|2021-08-03 15:35:50|515.7|509.7|515.73|509.73|515.74|509.74|515.69|509.69|0
1628004960000|2021-08-03 15:36:00|515.63|509.63|515.62|509.62|515.64|509.64|515.62|509.62|0
1628004970000|2021-08-03 15:36:10|515.59|509.59|515.58|509.58|515.6|509.6|515.58|509.58|0
1628004980000|2021-08-03 15:36:20|515.61|509.61|515.66|509.66|515.66|509.66|515.61|509.61|0
1628004990000|2021-08-03 15:36:30|515.67|509.67|515.69|509.69|515.69|509.69|515.66|509.66|0
1628005000000|2021-08-03 15:36:40|515.68|509.68|515.68|509.68|515.69|509.69|515.68|509.68|0
1628005010000|2021-08-03 15:36:50|515.78|509.78|515.78|509.78|515.78|509.78|515.77|509.77|0
1628005020000|2021-08-03 15:37:00|515.77|509.77|515.82|509.82|515.85|509.85|515.77|509.77|0
1628005030000|2021-08-03 15:37:10|515.84|509.84|515.89|509.89|515.89|509.89|515.8|509.8|0
1628005040000|2021-08-03 15:37:20|515.9|509.9|515.95|509.95|515.95|509.95|515.9|509.9|0
1628005050000|2021-08-03 15:37:30|515.94|509.94|515.96|509.96|515.96|509.96|515.94|509.94|0
1628005060000|2021-08-03 15:37:40|515.97|509.97|516.06|510.06|516.1|510.1|515.97|509.97|0
1628005070000|2021-08-03 15:37:50|516.07|510.07|516.04|510.04|516.07|510.07|516.04|510.04|0
1628005080000|2021-08-03 15:38:00|516.03|510.03|516.04|510.04|516.04|510.04|515.99|509.99|0
1628005090000|2021-08-03 15:38:10|516.06|510.06|516.08|510.08|516.08|510.08|516.06|510.06|0
1628005100000|2021-08-03 15:38:20|516.07|510.07|516.04|510.04|516.07|510.07|516.04|510.04|0
1628005110000|2021-08-03 15:38:30|516.05|510.05|516.04|510.04|516.05|510.05|516.04|510.04|0
1628005120000|2021-08-03 15:38:40|516.03|510.03|516.07|510.07|516.07|510.07|516.03|510.03|0
1628005130000|2021-08-03 15:38:50|516.05|510.05|516.16|510.16|516.16|510.16|516.05|510.05|0
1628005140000|2021-08-03 15:39:00|516.11|510.11|516.14|510.14|516.14|510.14|516.08|510.08|0
1628005150000|2021-08-03 15:39:10|516.13|510.13|516.14|510.14|516.14|510.14|516.13|510.13|0
1628005160000|2021-08-03 15:39:20|516.15|510.15|516.14|510.14|516.15|510.15|516.14|510.14|0
1628005170000|2021-08-03 15:39:30|516.09|510.09|516.05|510.05|516.09|510.09|516.05|510.05|0
1628005180000|2021-08-03 15:39:40|516.06|510.06|516.13|510.13|516.13|510.13|516.05|510.05|0
1628005190000|2021-08-03 15:39:50|516.12|510.12|516.08|510.08|516.12|510.12|516.08|510.08|0
1628005200000|2021-08-03 15:40:00|516.1|510.1|516.09|510.09|516.1|510.1|516.09|510.09|0
1628005210000|2021-08-03 15:40:10|516.1|510.1|516.13|510.13|516.13|510.13|516.1|510.1|0
1628005220000|2021-08-03 15:40:20|516.21|510.21|516.13|510.13|516.21|510.21|516.12|510.12|0
1628005230000|2021-08-03 15:40:30|516.14|510.14|516.14|510.14|516.14|510.14|516.14|510.14|0
1628005240000|2021-08-03 15:40:40|516.12|510.12|516.08|510.08|516.12|510.12|516.08|510.08|0
1628005250000|2021-08-03 15:40:50|516.09|510.09|516.15|510.15|516.15|510.15|516.08|510.08|0
1628005260000|2021-08-03 15:41:00|516.18|510.18|516.13|510.13|516.18|510.18|516.13|510.13|0
1628005270000|2021-08-03 15:41:10|516.14|510.14|516.16|510.16|516.16|510.16|516.13|510.13|0
1628005280000|2021-08-03 15:41:20|516.21|510.21|516.02|510.02|516.21|510.21|516.02|510.02|0
1628005290000|2021-08-03 15:41:30|515.98|509.98|515.93|509.93|515.98|509.98|515.92|509.92|0
1628005300000|2021-08-03 15:41:40|515.92|509.92|515.96|509.96|515.98|509.98|515.92|509.92|0
1628005310000|2021-08-03 15:41:50|515.97|509.97|516.05|510.05|516.06|510.06|515.95|509.95|0
1628005320000|2021-08-03 15:42:00|516.04|510.04|516.03|510.03|516.04|510.04|516.03|510.03|0
1628005330000|2021-08-03 15:42:10|516.01|510.01|516.17|510.17|516.17|510.17|516.01|510.01|0
1628005340000|2021-08-03 15:42:20|516.15|510.15|516.23|510.23|516.25|510.25|516.15|510.15|0
1628005350000|2021-08-03 15:42:30|516.24|510.24|516.19|510.19|516.24|510.24|516.19|510.19|0
1628005360000|2021-08-03 15:42:40|516.16|510.16|515.93|509.93|516.16|510.16|515.93|509.93|0
1628005370000|2021-08-03 15:42:50|515.95|509.95|515.92|509.92|515.95|509.95|515.92|509.92|0
1628005380000|2021-08-03 15:43:00|515.98|509.98|515.97|509.97|515.98|509.98|515.96|509.96|0
1628005390000|2021-08-03 15:43:10|515.9|509.9|515.85|509.85|515.9|509.9|515.84|509.84|0
1628005400000|2021-08-03 15:43:20|515.82|509.82|515.77|509.77|515.82|509.82|515.76|509.76|0
1628005410000|2021-08-03 15:43:30|515.78|509.78|515.8|509.8|515.8|509.8|515.78|509.78|0
1628005420000|2021-08-03 15:43:40|515.79|509.79|515.83|509.83|515.83|509.83|515.79|509.79|0
1628005430000|2021-08-03 15:43:50|515.71|509.71|515.74|509.74|515.74|509.74|515.69|509.69|0
1628005440000|2021-08-03 15:44:00|515.76|509.76|515.72|509.72|515.76|509.76|515.71|509.71|0
1628005450000|2021-08-03 15:44:10|515.81|509.81|515.83|509.83|515.84|509.84|515.81|509.81|0
1628005460000|2021-08-03 15:44:20|515.88|509.88|515.91|509.91|515.91|509.91|515.88|509.88|0
1628005470000|2021-08-03 15:44:30|515.9|509.9|516.04|510.04|516.04|510.04|515.9|509.9|0
1628005480000|2021-08-03 15:44:40|516.03|510.03|516.04|510.04|516.04|510.04|516.03|510.03|0
1628005490000|2021-08-03 15:44:50|516.05|510.05|516.11|510.11|516.13|510.13|516.05|510.05|0
1628005500000|2021-08-03 15:45:00|516.1|510.1|516.09|510.09|516.1|510.1|516.08|510.08|0
1628005510000|2021-08-03 15:45:10|516.11|510.11|516.12|510.12|516.14|510.14|516.11|510.11|0
1628005520000|2021-08-03 15:45:20|516.17|510.17|516.26|510.26|516.26|510.26|516.17|510.17|0
1628005530000|2021-08-03 15:45:30|516.25|510.25|516.23|510.23|516.25|510.25|516.23|510.23|0
1628005540000|2021-08-03 15:45:40|516.25|510.25|516.2|510.2|516.25|510.25|516.2|510.2|0
1628005550000|2021-08-03 15:45:50|516.18|510.18|516.19|510.19|516.19|510.19|516.18|510.18|0
1628005560000|2021-08-03 15:46:00|516.15|510.15|516.16|510.16|516.16|510.16|516.15|510.15|0
1628005570000|2021-08-03 15:46:10|516.17|510.17|516.16|510.16|516.17|510.17|516.15|510.15|0
1628005580000|2021-08-03 15:46:20|516.17|510.17|516.19|510.19|516.21|510.21|516.15|510.15|0
1628005590000|2021-08-03 15:46:30|516.18|510.18|516.17|510.17|516.18|510.18|516.17|510.17|0
1628005600000|2021-08-03 15:46:40|516.14|510.14|516.14|510.14|516.15|510.15|516.14|510.14|0
1628005610000|2021-08-03 15:46:50|516.11|510.11|516.11|510.11|516.11|510.11|516.11|510.11|0
1628005620000|2021-08-03 15:47:00|516.12|510.12|516.09|510.09|516.12|510.12|516.08|510.08|0
1628005630000|2021-08-03 15:47:10|516.08|510.08|516.05|510.05|516.09|510.09|516.05|510.05|0
1628005640000|2021-08-03 15:47:20|516.06|510.06|516.07|510.07|516.08|510.08|516.06|510.06|0
1628005650000|2021-08-03 15:47:30|516.06|510.06|516.08|510.08|516.08|510.08|516.06|510.06|0
1628005670000|2021-08-03 15:47:50|516.09|510.09|516.01|510.01|516.14|510.14|516.01|510.01|0
1628005680000|2021-08-03 15:48:00|516|510|516.01|510.01|516.01|510.01|515.92|509.92|0
1628005690000|2021-08-03 15:48:10|516.03|510.03|516.02|510.02|516.05|510.05|516.02|510.02|0
1628005700000|2021-08-03 15:48:20|516.05|510.05|516.06|510.06|516.06|510.06|516.05|510.05|0
1628005710000|2021-08-03 15:48:30|516.07|510.07|516.08|510.08|516.08|510.08|516.06|510.06|0
1628005720000|2021-08-03 15:48:40|516.07|510.07|516.07|510.07|516.08|510.08|516.07|510.07|0
1628005730000|2021-08-03 15:48:50|516.04|510.04|516.1|510.1|516.1|510.1|516.04|510.04|0
1628005740000|2021-08-03 15:49:00|516.09|510.09|516.02|510.02|516.09|510.09|516.02|510.02|0
1628005750000|2021-08-03 15:49:10|516.01|510.01|515.94|509.94|516.01|510.01|515.88|509.88|0
1628005760000|2021-08-03 15:49:20|515.97|509.97|516|510|516|510|515.97|509.97|0
1628005770000|2021-08-03 15:49:30|515.99|509.99|515.88|509.88|516|510|515.88|509.88|0
1628005780000|2021-08-03 15:49:40|515.89|509.89|515.92|509.92|515.92|509.92|515.89|509.89|0
1628005790000|2021-08-03 15:49:50|515.96|509.96|515.95|509.95|515.96|509.96|515.95|509.95|0
1628005800000|2021-08-03 15:50:00|515.94|509.94|515.93|509.93|515.94|509.94|515.93|509.93|0
1628005810000|2021-08-03 15:50:10|515.95|509.95|515.95|509.95|515.95|509.95|515.94|509.94|0
1628005820000|2021-08-03 15:50:20|515.96|509.96|515.97|509.97|515.97|509.97|515.96|509.96|0
1628005830000|2021-08-03 15:50:30|515.96|509.96|515.95|509.95|515.96|509.96|515.95|509.95|0
1628005840000|2021-08-03 15:50:40|515.98|509.98|515.95|509.95|516.03|510.03|515.95|509.95|0
1628005850000|2021-08-03 15:50:50|515.96|509.96|515.86|509.86|515.96|509.96|515.86|509.86|0
1628005860000|2021-08-03 15:51:00|515.87|509.87|515.88|509.88|515.89|509.89|515.87|509.87|0
1628005870000|2021-08-03 15:51:10|515.89|509.89|515.83|509.83|515.89|509.89|515.83|509.83|0
1628005880000|2021-08-03 15:51:20|515.82|509.82|515.75|509.75|515.83|509.83|515.73|509.73|0
1628005890000|2021-08-03 15:51:30|515.76|509.76|515.68|509.68|515.76|509.76|515.68|509.68|0
1628005900000|2021-08-03 15:51:40|515.66|509.66|515.65|509.65|515.67|509.67|515.65|509.65|0
1628005910000|2021-08-03 15:51:50|515.64|509.64|515.64|509.64|515.65|509.65|515.64|509.64|0
1628005920000|2021-08-03 15:52:00|515.6|509.6|515.29|509.29|515.6|509.6|515.29|509.29|0
1628005930000|2021-08-03 15:52:10|515.28|509.28|515.25|509.25|515.31|509.31|515.25|509.25|0
1628005940000|2021-08-03 15:52:20|515.26|509.26|515.22|509.22|515.26|509.26|515.22|509.22|0
1628005950000|2021-08-03 15:52:30|515.23|509.23|515.31|509.31|515.31|509.31|515.23|509.23|0
1628005960000|2021-08-03 15:52:40|515.32|509.32|515.31|509.31|515.32|509.32|515.3|509.3|0
1628005970000|2021-08-03 15:52:50|515.32|509.32|515.32|509.32|515.33|509.33|515.32|509.32|0
1628005980000|2021-08-03 15:53:00|515.37|509.37|515.36|509.36|515.37|509.37|515.35|509.35|0
1628005990000|2021-08-03 15:53:10|515.37|509.37|515.36|509.36|515.37|509.37|515.36|509.36|0
1628006000000|2021-08-03 15:53:20|515.44|509.44|515.45|509.45|515.45|509.45|515.43|509.43|0
1628006010000|2021-08-03 15:53:30|515.51|509.51|515.53|509.53|515.55|509.55|515.51|509.51|0
1628006020000|2021-08-03 15:53:40|515.51|509.51|515.51|509.51|515.51|509.51|515.5|509.5|0
1628006030000|2021-08-03 15:53:50|515.5|509.5|515.54|509.54|515.55|509.55|515.5|509.5|0
1628006040000|2021-08-03 15:54:00|515.55|509.55|515.56|509.56|515.56|509.56|515.54|509.54|0
1628006050000|2021-08-03 15:54:10|515.57|509.57|515.59|509.59|515.6|509.6|515.57|509.57|0
1628006060000|2021-08-03 15:54:20|515.58|509.58|515.55|509.55|515.6|509.6|515.55|509.55|0
1628006070000|2021-08-03 15:54:30|515.49|509.49|515.49|509.49|515.49|509.49|515.49|509.49|0
1628006080000|2021-08-03 15:54:40|515.51|509.51|515.5|509.5|515.51|509.51|515.49|509.49|0
1628006090000|2021-08-03 15:54:50|515.49|509.49|515.52|509.52|515.52|509.52|515.49|509.49|0
1628006100000|2021-08-03 15:55:00|515.55|509.55|515.57|509.57|515.57|509.57|515.55|509.55|0
1628006110000|2021-08-03 15:55:10|515.58|509.58|515.68|509.68|515.68|509.68|515.58|509.58|0
1628006120000|2021-08-03 15:55:20|515.69|509.69|515.79|509.79|515.79|509.79|515.69|509.69|0
1628006130000|2021-08-03 15:55:30|515.81|509.81|515.78|509.78|515.86|509.86|515.78|509.78|0
1628006140000|2021-08-03 15:55:40|515.77|509.77|515.78|509.78|515.78|509.78|515.77|509.77|0
1628006150000|2021-08-03 15:55:50|515.8|509.8|515.85|509.85|515.85|509.85|515.8|509.8|0
1628006160000|2021-08-03 15:56:00|515.83|509.83|515.86|509.86|515.86|509.86|515.82|509.82|0
1628006170000|2021-08-03 15:56:10|515.93|509.93|515.93|509.93|515.93|509.93|515.92|509.92|0
1628006180000|2021-08-03 15:56:20|515.92|509.92|515.7|509.7|515.92|509.92|515.7|509.7|0
1628006190000|2021-08-03 15:56:30|515.75|509.75|515.83|509.83|515.83|509.83|515.75|509.75|0
1628006200000|2021-08-03 15:56:40|515.82|509.82|515.72|509.72|515.83|509.83|515.72|509.72|0
1628006210000|2021-08-03 15:56:50|515.71|509.71|515.7|509.7|515.71|509.71|515.7|509.7|0
1628006220000|2021-08-03 15:57:00|515.72|509.72|515.59|509.59|515.72|509.72|515.59|509.59|0
1628006240000|2021-08-03 15:57:20|515.61|509.61|515.59|509.59|515.61|509.61|515.59|509.59|0
1628006250000|2021-08-03 15:57:30|515.58|509.58|515.61|509.61|515.61|509.61|515.58|509.58|0
1628006260000|2021-08-03 15:57:40|515.63|509.63|515.71|509.71|515.71|509.71|515.63|509.63|0
1628006270000|2021-08-03 15:57:50|515.72|509.72|515.71|509.71|515.72|509.72|515.71|509.71|0
1628006280000|2021-08-03 15:58:00|515.72|509.72|515.74|509.74|515.74|509.74|515.71|509.71|0
1628006290000|2021-08-03 15:58:10|515.73|509.73|515.79|509.79|515.79|509.79|515.73|509.73|0
1628006300000|2021-08-03 15:58:20|515.82|509.82|515.82|509.82|515.82|509.82|515.82|509.82|0
1628006310000|2021-08-03 15:58:30|515.87|509.87|515.86|509.86|515.87|509.87|515.86|509.86|0
1628006320000|2021-08-03 15:58:40|515.82|509.82|515.78|509.78|515.82|509.82|515.78|509.78|0
1628006330000|2021-08-03 15:58:50|515.73|509.73|515.73|509.73|515.73|509.73|515.73|509.73|0
1628006340000|2021-08-03 15:59:00|515.72|509.72|515.72|509.72|515.72|509.72|515.71|509.71|0
1628006350000|2021-08-03 15:59:10|515.71|509.71|515.69|509.69|515.71|509.71|515.69|509.69|0
1628006360000|2021-08-03 15:59:20|515.71|509.71|515.71|509.71|515.73|509.73|515.71|509.71|0
1628006370000|2021-08-03 15:59:30|515.7|509.7|515.7|509.7|515.73|509.73|515.7|509.7|0
1628006380000|2021-08-03 15:59:40|515.71|509.71|515.71|509.71|515.71|509.71|515.7|509.7|0
1628006390000|2021-08-03 15:59:50|515.7|509.7|515.71|509.71|515.72|509.72|515.7|509.7|0
1628006400000|2021-08-03 16:00:00|515.69|509.69|515.78|509.78|515.78|509.78|515.68|509.68|0
1628006410000|2021-08-03 16:00:10|515.72|509.72|515.65|509.65|515.72|509.72|515.65|509.65|0
1628006420000|2021-08-03 16:00:20|515.56|509.56|515.47|509.47|515.56|509.56|515.44|509.44|0
1628006430000|2021-08-03 16:00:30|515.51|509.51|515.53|509.53|515.53|509.53|515.51|509.51|0
1628006440000|2021-08-03 16:00:40|515.52|509.52|515.55|509.55|515.55|509.55|515.52|509.52|0
1628006450000|2021-08-03 16:00:50|515.54|509.54|515.54|509.54|515.54|509.54|515.54|509.54|0
1628006460000|2021-08-03 16:01:00|515.55|509.55|515.54|509.54|515.55|509.55|515.54|509.54|0
1628006470000|2021-08-03 16:01:10|515.56|509.56|515.66|509.66|515.67|509.67|515.56|509.56|0
1628006480000|2021-08-03 16:01:20|515.7|509.7|515.7|509.7|515.7|509.7|515.69|509.69|0
1628006490000|2021-08-03 16:01:30|515.69|509.69|515.67|509.67|515.69|509.69|515.66|509.66|0
1628006500000|2021-08-03 16:01:40|515.77|509.77|515.79|509.79|515.79|509.79|515.76|509.76|0
1628006510000|2021-08-03 16:01:50|515.8|509.8|515.87|509.87|516|510|515.8|509.8|0
1628006520000|2021-08-03 16:02:00|515.86|509.86|515.78|509.78|515.89|509.89|515.78|509.78|0
1628006530000|2021-08-03 16:02:10|515.83|509.83|515.8|509.8|515.83|509.83|515.79|509.79|0
1628006540000|2021-08-03 16:02:20|515.76|509.76|515.75|509.75|515.76|509.76|515.75|509.75|0
1628006550000|2021-08-03 16:02:30|515.74|509.74|515.8|509.8|515.8|509.8|515.74|509.74|0
1628006560000|2021-08-03 16:02:40|515.83|509.83|515.85|509.85|515.85|509.85|515.83|509.83|0
1628006570000|2021-08-03 16:02:50|515.87|509.87|515.86|509.86|515.87|509.87|515.83|509.83|0
1628006580000|2021-08-03 16:03:00|515.93|509.93|516.05|510.05|516.05|510.05|515.93|509.93|0
1628006590000|2021-08-03 16:03:10|516.1|510.1|516.2|510.2|516.2|510.2|516.09|510.09|0
1628006600000|2021-08-03 16:03:20|516.29|510.29|516.56|510.56|516.56|510.56|516.29|510.29|0
1628006610000|2021-08-03 16:03:30|516.57|510.57|516.53|510.53|516.57|510.57|516.52|510.52|0
1628006620000|2021-08-03 16:03:40|516.54|510.54|516.63|510.63|516.63|510.63|516.54|510.54|0
1628006630000|2021-08-03 16:03:50|516.65|510.65|516.63|510.63|516.66|510.66|516.63|510.63|0
1628006640000|2021-08-03 16:04:00|516.64|510.64|516.61|510.61|516.65|510.65|516.61|510.61|0
1628006650000|2021-08-03 16:04:10|516.6|510.6|516.63|510.63|516.64|510.64|516.6|510.6|0
1628006660000|2021-08-03 16:04:20|516.62|510.62|516.63|510.63|516.63|510.63|516.61|510.61|0
1628006670000|2021-08-03 16:04:30|516.64|510.64|516.55|510.55|516.64|510.64|516.55|510.55|0
1628006680000|2021-08-03 16:04:40|516.57|510.57|516.58|510.58|516.58|510.58|516.53|510.53|0
1628006690000|2021-08-03 16:04:50|516.59|510.59|516.56|510.56|516.59|510.59|516.56|510.56|0
1628006700000|2021-08-03 16:05:00|516.6|510.6|516.56|510.56|516.61|510.61|516.56|510.56|0
1628006710000|2021-08-03 16:05:10|516.54|510.54|516.52|510.52|516.55|510.55|516.5|510.5|0
1628006720000|2021-08-03 16:05:20|516.57|510.57|516.55|510.55|516.57|510.57|516.55|510.55|0
1628006730000|2021-08-03 16:05:30|516.59|510.59|516.51|510.51|516.6|510.6|516.51|510.51|0
1628006740000|2021-08-03 16:05:40|516.54|510.54|516.56|510.56|516.56|510.56|516.54|510.54|0
1628006750000|2021-08-03 16:05:50|516.57|510.57|516.64|510.64|516.67|510.67|516.56|510.56|0
1628006760000|2021-08-03 16:06:00|516.68|510.68|516.71|510.71|516.73|510.73|516.68|510.68|0
1628006770000|2021-08-03 16:06:10|516.72|510.72|516.83|510.83|516.84|510.84|516.72|510.72|0
1628006780000|2021-08-03 16:06:20|516.82|510.82|516.8|510.8|516.84|510.84|516.79|510.79|0
1628006790000|2021-08-03 16:06:30|516.83|510.83|516.8|510.8|516.85|510.85|516.8|510.8|0
1628006800000|2021-08-03 16:06:40|516.81|510.81|516.87|510.87|516.89|510.89|516.81|510.81|0
1628006810000|2021-08-03 16:06:50|516.89|510.89|516.94|510.94|516.94|510.94|516.89|510.89|0
1628006820000|2021-08-03 16:07:00|516.92|510.92|516.92|510.92|516.93|510.93|516.89|510.89|0
1628006830000|2021-08-03 16:07:10|516.9|510.9|516.85|510.85|516.9|510.9|516.85|510.85|0
1628006840000|2021-08-03 16:07:20|516.87|510.87|516.86|510.86|516.87|510.87|516.86|510.86|0
1628006850000|2021-08-03 16:07:30|516.87|510.87|516.86|510.86|516.87|510.87|516.84|510.84|0
1628006860000|2021-08-03 16:07:40|516.85|510.85|516.84|510.84|516.86|510.86|516.83|510.83|0
1628006870000|2021-08-03 16:07:50|516.85|510.85|516.86|510.86|516.86|510.86|516.84|510.84|0
1628006880000|2021-08-03 16:08:00|516.88|510.88|516.84|510.84|516.9|510.9|516.83|510.83|0
1628006890000|2021-08-03 16:08:10|516.85|510.85|516.85|510.85|516.85|510.85|516.84|510.84|0
1628006900000|2021-08-03 16:08:20|516.9|510.9|516.85|510.85|516.9|510.9|516.82|510.82|0
1628006910000|2021-08-03 16:08:30|516.86|510.86|516.9|510.9|516.9|510.9|516.86|510.86|0
1628006920000|2021-08-03 16:08:40|516.91|510.91|516.91|510.91|516.91|510.91|516.91|510.91|0
1628006930000|2021-08-03 16:08:50|516.9|510.9|516.92|510.92|516.92|510.92|516.9|510.9|0
1628006940000|2021-08-03 16:09:00|516.91|510.91|516.91|510.91|516.91|510.91|516.9|510.9|0
1628006950000|2021-08-03 16:09:10|516.92|510.92|516.87|510.87|516.93|510.93|516.87|510.87|0
1628006960000|2021-08-03 16:09:20|516.86|510.86|516.83|510.83|516.86|510.86|516.83|510.83|0
1628006970000|2021-08-03 16:09:30|516.82|510.82|516.77|510.77|516.82|510.82|516.76|510.76|0
1628006980000|2021-08-03 16:09:40|516.78|510.78|516.86|510.86|516.87|510.87|516.78|510.78|0
1628006990000|2021-08-03 16:09:50|516.87|510.87|516.9|510.9|516.9|510.9|516.87|510.87|0
1628007000000|2021-08-03 16:10:00|516.91|510.91|516.68|510.68|516.93|510.93|516.67|510.67|0
1628007010000|2021-08-03 16:10:10|516.66|510.66|516.66|510.66|516.66|510.66|516.66|510.66|0
1628007020000|2021-08-03 16:10:20|516.71|510.71|516.72|510.72|516.72|510.72|516.69|510.69|0
1628007040000|2021-08-03 16:10:40|516.71|510.71|516.71|510.71|516.71|510.71|516.71|510.71|0
1628007050000|2021-08-03 16:10:50|516.72|510.72|516.72|510.72|516.72|510.72|516.71|510.71|0
1628007060000|2021-08-03 16:11:00|516.71|510.71|516.72|510.72|516.72|510.72|516.71|510.71|0
1628007070000|2021-08-03 16:11:10|516.77|510.77|516.77|510.77|516.77|510.77|516.76|510.76|0
1628007080000|2021-08-03 16:11:20|516.78|510.78|516.82|510.82|516.82|510.82|516.77|510.77|0
1628007090000|2021-08-03 16:11:30|516.73|510.73|516.78|510.78|516.78|510.78|516.73|510.73|0
1628007100000|2021-08-03 16:11:40|516.79|510.79|516.78|510.78|516.8|510.8|516.77|510.77|0
1628007110000|2021-08-03 16:11:50|516.77|510.77|516.95|510.95|516.96|510.96|516.77|510.77|0
1628007120000|2021-08-03 16:12:00|517|511|517.09|511.09|517.09|511.09|517|511|0
1628007130000|2021-08-03 16:12:10|517.08|511.08|517.08|511.08|517.09|511.09|517.08|511.08|0
1628007140000|2021-08-03 16:12:20|517.09|511.09|517.09|511.09|517.1|511.1|517.08|511.08|0
1628007150000|2021-08-03 16:12:30|517.14|511.14|517.14|511.14|517.14|511.14|517.14|511.14|0
1628007160000|2021-08-03 16:12:40|517.11|511.11|517.14|511.14|517.14|511.14|517.11|511.11|0
1628007170000|2021-08-03 16:12:50|517.13|511.13|517.13|511.13|517.13|511.13|517.13|511.13|0
1628007180000|2021-08-03 16:13:00|517.14|511.14|517.14|511.14|517.14|511.14|517.14|511.14|0
1628007200000|2021-08-03 16:13:20|517.15|511.15|517.11|511.11|517.15|511.15|517.11|511.11|0
1628007210000|2021-08-03 16:13:30|517.15|511.15|517.16|511.16|517.16|511.16|517.13|511.13|0
1628007220000|2021-08-03 16:13:40|517.21|511.21|517.17|511.17|517.21|511.21|517.17|511.17|0
1628007230000|2021-08-03 16:13:50|517.18|511.18|517.16|511.16|517.18|511.18|517.16|511.16|0
1628007240000|2021-08-03 16:14:00|517.09|511.09|517.04|511.04|517.09|511.09|517.04|511.04|0
1628007260000|2021-08-03 16:14:20|517.05|511.05|516.99|510.99|517.05|511.05|516.99|510.99|0
1628007270000|2021-08-03 16:14:30|517|511|516.99|510.99|517|511|516.99|510.99|0
1628007280000|2021-08-03 16:14:40|517|511|516.96|510.96|517.01|511.01|516.96|510.96|0
1628007290000|2021-08-03 16:14:50|516.94|510.94|516.88|510.88|516.94|510.94|516.86|510.86|0
1628007300000|2021-08-03 16:15:00|516.89|510.89|516.94|510.94|516.95|510.95|516.89|510.89|0
1628007310000|2021-08-03 16:15:10|516.99|510.99|516.92|510.92|516.99|510.99|516.92|510.92|0
1628007320000|2021-08-03 16:15:20|516.91|510.91|516.98|510.98|516.98|510.98|516.91|510.91|0
1628007330000|2021-08-03 16:15:30|517.03|511.03|517.03|511.03|517.03|511.03|517.03|511.03|0
1628007340000|2021-08-03 16:15:40|517.08|511.08|517.21|511.21|517.21|511.21|517.08|511.08|0
1628007350000|2021-08-03 16:15:50|517.29|511.29|517.55|511.55|517.55|511.55|517.29|511.29|0
1628007360000|2021-08-03 16:16:00|517.56|511.56|517.63|511.63|517.63|511.63|517.56|511.56|0
1628007370000|2021-08-03 16:16:10|517.58|511.58|517.62|511.62|517.63|511.63|517.57|511.57|0
1628007380000|2021-08-03 16:16:20|517.63|511.63|517.64|511.64|517.65|511.65|517.63|511.63|0
1628007390000|2021-08-03 16:16:30|517.54|511.54|517.54|511.54|517.54|511.54|517.54|511.54|0
1628007400000|2021-08-03 16:16:40|517.51|511.51|517.76|511.76|517.76|511.76|517.51|511.51|0
1628007410000|2021-08-03 16:16:50|517.77|511.77|517.66|511.66|517.77|511.77|517.66|511.66|0
1628007420000|2021-08-03 16:17:00|517.67|511.67|517.72|511.72|517.72|511.72|517.67|511.67|0
1628007430000|2021-08-03 16:17:10|517.71|511.71|517.71|511.71|517.71|511.71|517.7|511.7|0
1628007440000|2021-08-03 16:17:20|517.7|511.7|517.69|511.69|517.71|511.71|517.69|511.69|0
1628007450000|2021-08-03 16:17:30|517.7|511.7|517.69|511.69|517.7|511.7|517.67|511.67|0
1628007460000|2021-08-03 16:17:40|517.7|511.7|517.7|511.7|517.7|511.7|517.7|511.7|0
1628007470000|2021-08-03 16:17:50|517.71|511.71|517.61|511.61|517.71|511.71|517.56|511.56|0
1628007480000|2021-08-03 16:18:00|517.63|511.63|517.66|511.66|517.68|511.68|517.63|511.63|0
1628007490000|2021-08-03 16:18:10|517.67|511.67|517.64|511.64|517.67|511.67|517.64|511.64|0
1628007500000|2021-08-03 16:18:20|517.63|511.63|517.6|511.6|517.65|511.65|517.6|511.6|0
1628007510000|2021-08-03 16:18:30|517.56|511.56|517.55|511.55|517.57|511.57|517.55|511.55|0
1628007520000|2021-08-03 16:18:40|517.5|511.5|517.46|511.46|517.51|511.51|517.46|511.46|0
1628007530000|2021-08-03 16:18:50|517.4|511.4|517.4|511.4|517.4|511.4|517.4|511.4|0
1628007540000|2021-08-03 16:19:00|517.38|511.38|517.32|511.32|517.38|511.38|517.32|511.32|0
1628007550000|2021-08-03 16:19:10|517.37|511.37|517.35|511.35|517.37|511.37|517.35|511.35|0
1628007560000|2021-08-03 16:19:20|517.36|511.36|517.35|511.35|517.36|511.36|517.35|511.35|0
1628007570000|2021-08-03 16:19:30|517.4|511.4|517.43|511.43|517.43|511.43|517.4|511.4|0
1628007580000|2021-08-03 16:19:40|517.42|511.42|517.38|511.38|517.42|511.42|517.38|511.38|0
1628007590000|2021-08-03 16:19:50|517.33|511.33|517.33|511.33|517.33|511.33|517.33|511.33|0
1628007600000|2021-08-03 16:20:00|517.36|511.36|517.36|511.36|517.36|511.36|517.36|511.36|0
1628007610000|2021-08-03 16:20:10|517.39|511.39|517.34|511.34|517.39|511.39|517.34|511.34|0
1628007620000|2021-08-03 16:20:20|517.35|511.35|517.36|511.36|517.37|511.37|517.35|511.35|0
1628007630000|2021-08-03 16:20:30|517.32|511.32|517.31|511.31|517.32|511.32|517.31|511.31|0
1628007640000|2021-08-03 16:20:40|517.3|511.3|517.29|511.29|517.3|511.3|517.29|511.29|0
1628007650000|2021-08-03 16:20:50|517.31|511.31|517.27|511.27|517.31|511.31|517.27|511.27|0
1628007660000|2021-08-03 16:21:00|517.29|511.29|517.32|511.32|517.32|511.32|517.29|511.29|0
1628007670000|2021-08-03 16:21:10|517.31|511.31|517.29|511.29|517.32|511.32|517.29|511.29|0
1628007680000|2021-08-03 16:21:20|517.3|511.3|517.21|511.21|517.3|511.3|517.19|511.19|0
1628007700000|2021-08-03 16:21:40|517.18|511.18|517.17|511.17|517.18|511.18|517.16|511.16|0
1628007710000|2021-08-03 16:21:50|517.19|511.19|517.06|511.06|517.19|511.19|517.06|511.06|0
1628007720000|2021-08-03 16:22:00|517.05|511.05|517.09|511.09|517.09|511.09|517.04|511.04|0
1628007730000|2021-08-03 16:22:10|517.11|511.11|517.09|511.09|517.11|511.11|517.09|511.09|0
1628007740000|2021-08-03 16:22:20|517.08|511.08|517.08|511.08|517.08|511.08|517.08|511.08|0
1628007750000|2021-08-03 16:22:30|517.1|511.1|517.19|511.19|517.19|511.19|517.1|511.1|0
1628007760000|2021-08-03 16:22:40|517.22|511.22|517.17|511.17|517.22|511.22|517.17|511.17|0
1628007770000|2021-08-03 16:22:50|517.18|511.18|517.18|511.18|517.18|511.18|517.18|511.18|0
1628007780000|2021-08-03 16:23:00|517.19|511.19|517.12|511.12|517.19|511.19|517.12|511.12|0
1628007790000|2021-08-03 16:23:10|517.1|511.1|517.1|511.1|517.11|511.11|517.1|511.1|0
1628007800000|2021-08-03 16:23:20|517.09|511.09|517.13|511.13|517.13|511.13|517.09|511.09|0
1628007810000|2021-08-03 16:23:30|517.12|511.12|517.11|511.11|517.12|511.12|517.11|511.11|0
1628007820000|2021-08-03 16:23:40|517.12|511.12|517.17|511.17|517.17|511.17|517.12|511.12|0
1628007840000|2021-08-03 16:24:00|517.16|511.16|517.04|511.04|517.16|511.16|517.04|511.04|0
1628007850000|2021-08-03 16:24:10|517|511|516.94|510.94|517|511|516.94|510.94|0
1628007860000|2021-08-03 16:24:20|516.92|510.92|516.9|510.9|516.92|510.92|516.9|510.9|0
1628007870000|2021-08-03 16:24:30|516.89|510.89|516.86|510.86|516.89|510.89|516.86|510.86|0
1628007880000|2021-08-03 16:24:40|516.85|510.85|516.82|510.82|516.85|510.85|516.82|510.82|0
1628007890000|2021-08-03 16:24:50|516.8|510.8|516.79|510.79|516.82|510.82|516.79|510.79|0
1628007900000|2021-08-03 16:25:00|516.69|510.69|516.76|510.76|516.76|510.76|516.63|510.63|0
1628007910000|2021-08-03 16:25:10|516.77|510.77|516.72|510.72|516.83|510.83|516.72|510.72|0
1628007920000|2021-08-03 16:25:20|516.71|510.71|516.74|510.74|516.74|510.74|516.7|510.7|0
1628007930000|2021-08-03 16:25:30|516.73|510.73|516.79|510.79|516.79|510.79|516.73|510.73|0
1628007940000|2021-08-03 16:25:40|516.84|510.84|516.86|510.86|516.86|510.86|516.84|510.84|0
1628007950000|2021-08-03 16:25:50|516.88|510.88|516.95|510.95|516.95|510.95|516.88|510.88|0
1628007960000|2021-08-03 16:26:00|516.93|510.93|517.13|511.13|517.13|511.13|516.92|510.92|0
1628007970000|2021-08-03 16:26:10|517.14|511.14|517.09|511.09|517.14|511.14|517.09|511.09|0
1628007980000|2021-08-03 16:26:20|517.1|511.1|517.1|511.1|517.1|511.1|517.1|511.1|0
1628007990000|2021-08-03 16:26:30|517.13|511.13|517.13|511.13|517.13|511.13|517.13|511.13|0
1628008000000|2021-08-03 16:26:40|517.12|511.12|517.13|511.13|517.13|511.13|517.12|511.12|0
1628008010000|2021-08-03 16:26:50|517.14|511.14|517.15|511.15|517.15|511.15|517.13|511.13|0
1628008030000|2021-08-03 16:27:10|517.09|511.09|517.04|511.04|517.09|511.09|517.04|511.04|0
1628008040000|2021-08-03 16:27:20|517.08|511.08|517.1|511.1|517.1|511.1|517.05|511.05|0
1628008050000|2021-08-03 16:27:30|517.09|511.09|517.09|511.09|517.1|511.1|517.08|511.08|0
1628008060000|2021-08-03 16:27:40|517.13|511.13|517.1|511.1|517.13|511.13|517.1|511.1|0
1628008080000|2021-08-03 16:28:00|517.11|511.11|517.12|511.12|517.12|511.12|517.11|511.11|0
1628008090000|2021-08-03 16:28:10|517.11|511.11|517.1|511.1|517.11|511.11|517.1|511.1|0
1628008100000|2021-08-03 16:28:20|517.11|511.11|517.11|511.11|517.11|511.11|517.11|511.11|0
1628008110000|2021-08-03 16:28:30|517.16|511.16|517.18|511.18|517.19|511.19|517.16|511.16|0
1628008120000|2021-08-03 16:28:40|517.26|511.26|517.24|511.24|517.26|511.26|517.23|511.23|0
1628008130000|2021-08-03 16:28:50|517.25|511.25|517.16|511.16|517.25|511.25|517.16|511.16|0
1628008140000|2021-08-03 16:29:00|517.15|511.15|517.15|511.15|517.15|511.15|517.15|511.15|0
1628008150000|2021-08-03 16:29:10|517.13|511.13|517.11|511.11|517.14|511.14|517.11|511.11|0
1628008160000|2021-08-03 16:29:20|517.12|511.12|517.12|511.12|517.12|511.12|517.12|511.12|0
1628008170000|2021-08-03 16:29:30|517.11|511.11|517.11|511.11|517.12|511.12|517.11|511.11|0
1628008180000|2021-08-03 16:29:40|517.12|511.12|517.14|511.14|517.14|511.14|517.12|511.12|0
1628008190000|2021-08-03 16:29:50|517.15|511.15|517.15|511.15|517.15|511.15|517.14|511.14|0
1628008200000|2021-08-03 16:30:00|517.19|511.19|517.27|511.27|517.27|511.27|517.19|511.19|0
1628008210000|2021-08-03 16:30:10|517.26|511.26|517.23|511.23|517.29|511.29|517.23|511.23|0
1628008220000|2021-08-03 16:30:20|517.24|511.24|517.18|511.18|517.24|511.24|517.18|511.18|0
1628008230000|2021-08-03 16:30:30|517.17|511.17|517.18|511.18|517.18|511.18|517.16|511.16|0
1628008240000|2021-08-03 16:30:40|517.13|511.13|517.16|511.16|517.16|511.16|517.13|511.13|0
1628008250000|2021-08-03 16:30:50|517.17|511.17|517.16|511.16|517.17|511.17|517.16|511.16|0
1628008260000|2021-08-03 16:31:00|517.15|511.15|517.17|511.17|517.17|511.17|517.15|511.15|0
1628008270000|2021-08-03 16:31:10|517.15|511.15|517.14|511.14|517.16|511.16|517.14|511.14|0
1628008280000|2021-08-03 16:31:20|517.13|511.13|517.11|511.11|517.13|511.13|517.11|511.11|0
1628008290000|2021-08-03 16:31:30|517.05|511.05|517.04|511.04|517.05|511.05|517.04|511.04|0
1628008300000|2021-08-03 16:31:40|517.05|511.05|516.99|510.99|517.05|511.05|516.99|510.99|0
1628008310000|2021-08-03 16:31:50|517|511|517|511|517|511|517|511|0
1628008320000|2021-08-03 16:32:00|516.99|510.99|517|511|517.01|511.01|516.99|510.99|0
1628008330000|2021-08-03 16:32:10|516.99|510.99|516.91|510.91|517|511|516.9|510.9|0
1628008340000|2021-08-03 16:32:20|516.9|510.9|516.77|510.77|516.9|510.9|516.77|510.77|0
1628008350000|2021-08-03 16:32:30|516.75|510.75|516.74|510.74|516.78|510.78|516.74|510.74|0
1628008360000|2021-08-03 16:32:40|516.76|510.76|516.73|510.73|516.76|510.76|516.73|510.73|0
1628008370000|2021-08-03 16:32:50|516.74|510.74|516.74|510.74|516.74|510.74|516.74|510.74|0
1628008380000|2021-08-03 16:33:00|516.63|510.63|516.47|510.47|516.63|510.63|516.46|510.46|0
1628008390000|2021-08-03 16:33:10|516.48|510.48|516.48|510.48|516.48|510.48|516.47|510.47|0
1628008400000|2021-08-03 16:33:20|516.47|510.47|516.49|510.49|516.52|510.52|516.47|510.47|0
1628008410000|2021-08-03 16:33:30|516.5|510.5|516.47|510.47|516.5|510.5|516.47|510.47|0
1628008420000|2021-08-03 16:33:40|516.48|510.48|516.26|510.26|516.48|510.48|516.26|510.26|0
1628008430000|2021-08-03 16:33:50|516.21|510.21|516.13|510.13|516.21|510.21|516.13|510.13|0
1628008440000|2021-08-03 16:34:00|516.14|510.14|516.18|510.18|516.18|510.18|516.09|510.09|0
1628008450000|2021-08-03 16:34:10|516.16|510.16|516.16|510.16|516.16|510.16|516.16|510.16|0
1628008460000|2021-08-03 16:34:20|516.23|510.23|516.24|510.24|516.25|510.25|516.23|510.23|0
1628008470000|2021-08-03 16:34:30|516.25|510.25|516.25|510.25|516.26|510.26|516.25|510.25|0
1628008480000|2021-08-03 16:34:40|516.26|510.26|516.25|510.25|516.26|510.26|516.25|510.25|0
1628008490000|2021-08-03 16:34:50|516.23|510.23|516.2|510.2|516.23|510.23|516.2|510.2|0
1628008500000|2021-08-03 16:35:00|516.21|510.21|516.3|510.3|516.3|510.3|516.21|510.21|0
1628008510000|2021-08-03 16:35:10|516.31|510.31|516.31|510.31|516.31|510.31|516.3|510.3|0
1628008520000|2021-08-03 16:35:20|516.3|510.3|516.34|510.34|516.34|510.34|516.3|510.3|0
1628008530000|2021-08-03 16:35:30|516.35|510.35|516.51|510.51|516.51|510.51|516.35|510.35|0
1628008540000|2021-08-03 16:35:40|516.47|510.47|516.52|510.52|516.52|510.52|516.47|510.47|0
1628008550000|2021-08-03 16:35:50|516.54|510.54|516.55|510.55|516.55|510.55|516.54|510.54|0
1628008560000|2021-08-03 16:36:00|516.56|510.56|516.56|510.56|516.56|510.56|516.55|510.55|0
1628008570000|2021-08-03 16:36:10|516.51|510.51|516.53|510.53|516.53|510.53|516.51|510.51|0
1628008580000|2021-08-03 16:36:20|516.48|510.48|516.47|510.47|516.48|510.48|516.46|510.46|0
1628008590000|2021-08-03 16:36:30|516.49|510.49|516.36|510.36|516.49|510.49|516.36|510.36|0
1628008600000|2021-08-03 16:36:40|516.34|510.34|516.3|510.3|516.34|510.34|516.3|510.3|0
1628008610000|2021-08-03 16:36:50|516.32|510.32|516.36|510.36|516.36|510.36|516.31|510.31|0
1628008630000|2021-08-03 16:37:10|516.35|510.35|516.34|510.34|516.35|510.35|516.34|510.34|0
1628008640000|2021-08-03 16:37:20|516.35|510.35|516.26|510.26|516.35|510.35|516.26|510.26|0
1628008650000|2021-08-03 16:37:30|516.23|510.23|516.23|510.23|516.23|510.23|516.23|510.23|0
1628008660000|2021-08-03 16:37:40|516.24|510.24|516.46|510.46|516.49|510.49|516.23|510.23|0
1628008670000|2021-08-03 16:37:50|516.41|510.41|516.14|510.14|516.41|510.41|516.14|510.14|0
1628008680000|2021-08-03 16:38:00|516.15|510.15|516.26|510.26|516.31|510.31|516.12|510.12|0
1628008690000|2021-08-03 16:38:10|516.27|510.27|516.18|510.18|516.27|510.27|516.17|510.17|0
1628008700000|2021-08-03 16:38:20|516.15|510.15|516.12|510.12|516.17|510.17|516.12|510.12|0
1628008710000|2021-08-03 16:38:30|516.11|510.11|515.98|509.98|516.11|510.11|515.98|509.98|0
1628008720000|2021-08-03 16:38:40|515.99|509.99|516.02|510.02|516.02|510.02|515.98|509.98|0
1628008730000|2021-08-03 16:38:50|516.03|510.03|515.87|509.87|516.03|510.03|515.87|509.87|0
1628008740000|2021-08-03 16:39:00|515.98|509.98|515.99|509.99|515.99|509.99|515.98|509.98|0
1628008750000|2021-08-03 16:39:10|515.98|509.98|515.99|509.99|515.99|509.99|515.98|509.98|0
1628008760000|2021-08-03 16:39:20|515.98|509.98|515.98|509.98|515.99|509.99|515.98|509.98|0
1628008770000|2021-08-03 16:39:30|515.99|509.99|516|510|516.03|510.03|515.99|509.99|0
1628008780000|2021-08-03 16:39:40|515.99|509.99|515.97|509.97|516|510|515.97|509.97|0
1628008790000|2021-08-03 16:39:50|515.98|509.98|515.98|509.98|515.98|509.98|515.98|509.98|0
1628008800000|2021-08-03 16:40:00|515.99|509.99|515.98|509.98|515.99|509.99|515.97|509.97|0
1628008810000|2021-08-03 16:40:10|515.92|509.92|515.82|509.82|515.92|509.92|515.82|509.82|0
1628008820000|2021-08-03 16:40:20|515.78|509.78|515.75|509.75|515.78|509.78|515.74|509.74|0
1628008830000|2021-08-03 16:40:30|515.68|509.68|515.64|509.64|515.68|509.68|515.64|509.64|0
1628008840000|2021-08-03 16:40:40|515.61|509.61|515.61|509.61|515.61|509.61|515.61|509.61|0
1628008850000|2021-08-03 16:40:50|515.59|509.59|515.59|509.59|515.6|509.6|515.59|509.59|0
1628008860000|2021-08-03 16:41:00|515.62|509.62|515.57|509.57|515.62|509.62|515.52|509.52|0
1628008870000|2021-08-03 16:41:10|515.58|509.58|515.58|509.58|515.58|509.58|515.57|509.57|0
1628008880000|2021-08-03 16:41:20|515.57|509.57|515.64|509.64|515.64|509.64|515.57|509.57|0
1628008890000|2021-08-03 16:41:30|515.65|509.65|515.62|509.62|515.65|509.65|515.62|509.62|0
1628008900000|2021-08-03 16:41:40|515.63|509.63|515.63|509.63|515.63|509.63|515.63|509.63|0
1628008910000|2021-08-03 16:41:50|515.58|509.58|515.58|509.58|515.58|509.58|515.57|509.57|0
1628008920000|2021-08-03 16:42:00|515.57|509.57|515.57|509.57|515.58|509.58|515.57|509.57|0
1628008930000|2021-08-03 16:42:10|515.58|509.58|515.58|509.58|515.58|509.58|515.57|509.57|0
1628008940000|2021-08-03 16:42:20|515.63|509.63|515.63|509.63|515.63|509.63|515.63|509.63|0
1628008950000|2021-08-03 16:42:30|515.68|509.68|515.71|509.71|515.71|509.71|515.67|509.67|0
1628008960000|2021-08-03 16:42:40|515.7|509.7|515.71|509.71|515.71|509.71|515.7|509.7|0
1628008970000|2021-08-03 16:42:50|515.7|509.7|515.71|509.71|515.71|509.71|515.7|509.7|0
1628008980000|2021-08-03 16:43:00|515.7|509.7|515.7|509.7|515.71|509.71|515.7|509.7|0
1628008990000|2021-08-03 16:43:10|515.71|509.71|515.71|509.71|515.71|509.71|515.7|509.7|0
1628009000000|2021-08-03 16:43:20|515.7|509.7|515.75|509.75|515.75|509.75|515.7|509.7|0
1628009010000|2021-08-03 16:43:30|515.74|509.74|515.75|509.75|515.75|509.75|515.74|509.74|0
1628009020000|2021-08-03 16:43:40|515.74|509.74|515.74|509.74|515.74|509.74|515.73|509.73|0
1628009030000|2021-08-03 16:43:50|515.84|509.84|515.85|509.85|515.85|509.85|515.84|509.84|0
1628009040000|2021-08-03 16:44:00|515.86|509.86|515.83|509.83|515.86|509.86|515.83|509.83|0
1628009050000|2021-08-03 16:44:10|515.84|509.84|515.83|509.83|515.85|509.85|515.83|509.83|0
1628009060000|2021-08-03 16:44:20|515.82|509.82|515.88|509.88|515.88|509.88|515.82|509.82|0
1628009070000|2021-08-03 16:44:30|515.89|509.89|515.98|509.98|515.98|509.98|515.88|509.88|0
1628009080000|2021-08-03 16:44:40|516.01|510.01|516.01|510.01|516.01|510.01|516.01|510.01|0
1628009100000|2021-08-03 16:45:00|516.03|510.03|516.1|510.1|516.1|510.1|516.03|510.03|0
1628009110000|2021-08-03 16:45:10|516.09|510.09|516.02|510.02|516.1|510.1|516.02|510.02|0
1628009120000|2021-08-03 16:45:20|516.01|510.01|516.04|510.04|516.04|510.04|516.01|510.01|0
1628009130000|2021-08-03 16:45:30|516.05|510.05|516.05|510.05|516.05|510.05|516.05|510.05|0
1628009140000|2021-08-03 16:45:40|516.04|510.04|516.04|510.04|516.04|510.04|516.04|510.04|0
1628009160000|2021-08-03 16:46:00|516.05|510.05|516.07|510.07|516.07|510.07|516.04|510.04|0
1628009170000|2021-08-03 16:46:10|516.09|510.09|516.1|510.1|516.1|510.1|516.09|510.09|0
1628009180000|2021-08-03 16:46:20|516.12|510.12|516.04|510.04|516.12|510.12|516.04|510.04|0
1628009190000|2021-08-03 16:46:30|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1628009200000|2021-08-03 16:46:40|516.05|510.05|516|510|516.05|510.05|516|510|0
1628009210000|2021-08-03 16:46:50|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1628009220000|2021-08-03 16:47:00|515.96|509.96|515.97|509.97|515.97|509.97|515.93|509.93|0
1628009230000|2021-08-03 16:47:10|515.96|509.96|515.94|509.94|515.96|509.96|515.94|509.94|0
1628009240000|2021-08-03 16:47:20|515.92|509.92|516.12|510.12|516.12|510.12|515.92|509.92|0
1628009250000|2021-08-03 16:47:30|516.13|510.13|516.19|510.19|516.19|510.19|516.12|510.12|0
1628009260000|2021-08-03 16:47:40|516.15|510.15|516.18|510.18|516.18|510.18|516.14|510.14|0
1628009270000|2021-08-03 16:47:50|516.15|510.15|516.13|510.13|516.15|510.15|516.13|510.13|0
1628009280000|2021-08-03 16:48:00|516.15|510.15|516.15|510.15|516.17|510.17|516.15|510.15|0
1628009290000|2021-08-03 16:48:10|516.1|510.1|516.1|510.1|516.1|510.1|516.1|510.1|0
1628009300000|2021-08-03 16:48:20|516.08|510.08|516.09|510.09|516.09|510.09|516.06|510.06|0
1628009320000|2021-08-03 16:48:40|516.06|510.06|516.07|510.07|516.07|510.07|516.06|510.06|0
1628009330000|2021-08-03 16:48:50|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1628009340000|2021-08-03 16:49:00|516.02|510.02|516.04|510.04|516.04|510.04|516.02|510.02|0
1628009350000|2021-08-03 16:49:10|516.03|510.03|516.03|510.03|516.03|510.03|516.02|510.02|0
1628009360000|2021-08-03 16:49:20|516.07|510.07|516.08|510.08|516.08|510.08|516.07|510.07|0
1628009380000|2021-08-03 16:49:40|516.09|510.09|516.09|510.09|516.09|510.09|516.09|510.09|0
1628009390000|2021-08-03 16:49:50|516.06|510.06|516.1|510.1|516.1|510.1|516.06|510.06|0
1628009400000|2021-08-03 16:50:00|516.08|510.08|516.05|510.05|516.08|510.08|516.05|510.05|0
1628009410000|2021-08-03 16:50:10|515.9|509.9|515.85|509.85|515.9|509.9|515.85|509.85|0
1628009420000|2021-08-03 16:50:20|515.84|509.84|515.84|509.84|515.85|509.85|515.83|509.83|0
1628009430000|2021-08-03 16:50:30|515.83|509.83|515.84|509.84|515.86|509.86|515.83|509.83|0
1628009440000|2021-08-03 16:50:40|515.82|509.82|515.81|509.81|515.82|509.82|515.81|509.81|0
1628009450000|2021-08-03 16:50:50|515.82|509.82|515.77|509.77|515.82|509.82|515.77|509.77|0
1628009460000|2021-08-03 16:51:00|515.78|509.78|515.8|509.8|515.8|509.8|515.78|509.78|0
1628009470000|2021-08-03 16:51:10|515.87|509.87|515.89|509.89|515.89|509.89|515.87|509.87|0
1628009480000|2021-08-03 16:51:20|515.87|509.87|515.84|509.84|515.87|509.87|515.84|509.84|0
1628009500000|2021-08-03 16:51:40|515.83|509.83|515.83|509.83|515.83|509.83|515.83|509.83|0
1628009520000|2021-08-03 16:52:00|515.96|509.96|515.93|509.93|515.98|509.98|515.93|509.93|0
1628009530000|2021-08-03 16:52:10|515.92|509.92|515.82|509.82|515.93|509.93|515.82|509.82|0
1628009540000|2021-08-03 16:52:20|515.86|509.86|515.87|509.87|515.88|509.88|515.82|509.82|0
1628009550000|2021-08-03 16:52:30|515.85|509.85|515.85|509.85|515.86|509.86|515.85|509.85|0
1628009560000|2021-08-03 16:52:40|515.86|509.86|515.83|509.83|515.86|509.86|515.82|509.82|0
1628009570000|2021-08-03 16:52:50|515.8|509.8|515.82|509.82|515.82|509.82|515.8|509.8|0
1628009580000|2021-08-03 16:53:00|515.81|509.81|515.81|509.81|515.82|509.82|515.81|509.81|0
1628009590000|2021-08-03 16:53:10|515.82|509.82|515.82|509.82|515.83|509.83|515.82|509.82|0
1628009600000|2021-08-03 16:53:20|515.83|509.83|515.85|509.85|515.85|509.85|515.83|509.83|0
1628009610000|2021-08-03 16:53:30|515.86|509.86|515.89|509.89|515.92|509.92|515.86|509.86|0
1628009620000|2021-08-03 16:53:40|515.94|509.94|515.94|509.94|515.95|509.95|515.93|509.93|0
1628009640000|2021-08-03 16:54:00|515.93|509.93|515.93|509.93|515.93|509.93|515.93|509.93|0
1628009650000|2021-08-03 16:54:10|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1628009660000|2021-08-03 16:54:20|515.97|509.97|515.96|509.96|515.98|509.98|515.96|509.96|0
1628009670000|2021-08-03 16:54:30|515.97|509.97|516|510|516|510|515.93|509.93|0
1628009680000|2021-08-03 16:54:40|515.99|509.99|516|510|516|510|515.96|509.96|0
1628009690000|2021-08-03 16:54:50|516.01|510.01|516.06|510.06|516.06|510.06|516.01|510.01|0
1628009700000|2021-08-03 16:55:00|516.15|510.15|515.94|509.94|516.19|510.19|515.93|509.93|0
1628009710000|2021-08-03 16:55:10|515.93|509.93|515.98|509.98|515.98|509.98|515.93|509.93|0
1628009720000|2021-08-03 16:55:20|515.95|509.95|515.94|509.94|515.95|509.95|515.94|509.94|0
1628009730000|2021-08-03 16:55:30|515.93|509.93|515.96|509.96|515.96|509.96|515.93|509.93|0
1628009740000|2021-08-03 16:55:40|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1628009750000|2021-08-03 16:55:50|515.96|509.96|515.96|509.96|515.96|509.96|515.95|509.95|0
1628009760000|2021-08-03 16:56:00|515.99|509.99|515.96|509.96|515.99|509.99|515.94|509.94|0
1628009770000|2021-08-03 16:56:10|515.95|509.95|515.94|509.94|515.95|509.95|515.92|509.92|0
1628009780000|2021-08-03 16:56:20|515.95|509.95|515.99|509.99|516.04|510.04|515.94|509.94|0
1628009800000|2021-08-03 16:56:40|516|510|516|510|516|510|516|510|0
1628009820000|2021-08-03 16:57:00|515.9|509.9|516.05|510.05|516.05|510.05|515.9|509.9|0
1628009830000|2021-08-03 16:57:10|516|510|515.94|509.94|516|510|515.94|509.94|0
1628009840000|2021-08-03 16:57:20|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1628009850000|2021-08-03 16:57:30|515.92|509.92|515.95|509.95|515.95|509.95|515.92|509.92|0
1628009860000|2021-08-03 16:57:40|515.94|509.94|515.96|509.96|515.96|509.96|515.94|509.94|0
1628009870000|2021-08-03 16:57:50|515.97|509.97|515.93|509.93|515.97|509.97|515.93|509.93|0
1628009880000|2021-08-03 16:58:00|515.95|509.95|515.97|509.97|515.97|509.97|515.93|509.93|0
1628009890000|2021-08-03 16:58:10|515.93|509.93|515.95|509.95|515.95|509.95|515.93|509.93|0
1628009900000|2021-08-03 16:58:20|515.96|509.96|515.96|509.96|515.97|509.97|515.96|509.96|0
1628009910000|2021-08-03 16:58:30|515.97|509.97|515.95|509.95|515.97|509.97|515.94|509.94|0
1628009920000|2021-08-03 16:58:40|515.94|509.94|515.98|509.98|515.98|509.98|515.94|509.94|0
1628009930000|2021-08-03 16:58:50|515.97|509.97|515.95|509.95|515.97|509.97|515.95|509.95|0
1628009940000|2021-08-03 16:59:00|515.97|509.97|516.04|510.04|516.04|510.04|515.97|509.97|0
1628009950000|2021-08-03 16:59:10|516.06|510.06|516.08|510.08|516.08|510.08|516.06|510.06|0
1628009960000|2021-08-03 16:59:20|516.13|510.13|516.19|510.19|516.19|510.19|516.13|510.13|0
1628009970000|2021-08-03 16:59:30|516.24|510.24|516.28|510.28|516.28|510.28|516.24|510.24|0
1628009980000|2021-08-03 16:59:40|516.24|510.24|516.24|510.24|516.24|510.24|516.24|510.24|0
1628009990000|2021-08-03 16:59:50|516.09|510.09|516.05|510.05|516.09|510.09|516.04|510.04|0
1628010000000|2021-08-03 17:00:00|516.01|510.01|516.04|510.04|516.07|510.07|516.01|510.01|0
1628010010000|2021-08-03 17:00:10|516|510|516|510|516|510|516|510|0
1628010020000|2021-08-03 17:00:20|516.03|510.03|516.01|510.01|516.03|510.03|516.01|510.01|0
1628010030000|2021-08-03 17:00:30|516|510|516.01|510.01|516.01|510.01|516|510|0
1628010040000|2021-08-03 17:00:40|515.99|509.99|515.99|509.99|515.99|509.99|515.99|509.99|0
1628010070000|2021-08-03 17:01:10|516|510|515.98|509.98|516|510|515.97|509.97|0
1628010080000|2021-08-03 17:01:20|516.03|510.03|516.03|510.03|516.03|510.03|516.03|510.03|0
1628010090000|2021-08-03 17:01:30|516.07|510.07|516.01|510.01|516.07|510.07|516.01|510.01|0
1628010100000|2021-08-03 17:01:40|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1628010110000|2021-08-03 17:01:50|515.94|509.94|515.96|509.96|515.96|509.96|515.94|509.94|0
1628010120000|2021-08-03 17:02:00|515.97|509.97|515.98|509.98|515.99|509.99|515.97|509.97|0
1628010130000|2021-08-03 17:02:10|515.99|509.99|515.98|509.98|516.01|510.01|515.98|509.98|0
1628010140000|2021-08-03 17:02:20|516|510|516.04|510.04|516.04|510.04|516|510|0
1628010150000|2021-08-03 17:02:30|516.05|510.05|516.08|510.08|516.09|510.09|516.03|510.03|0
1628010160000|2021-08-03 17:02:40|516.09|510.09|516.1|510.1|516.1|510.1|516.09|510.09|0
1628010170000|2021-08-03 17:02:50|516.05|510.05|516.05|510.05|516.05|510.05|516.05|510.05|0
1628010180000|2021-08-03 17:03:00|516.03|510.03|516.03|510.03|516.03|510.03|516.02|510.02|0
1628010190000|2021-08-03 17:03:10|516.02|510.02|516.03|510.03|516.03|510.03|516.02|510.02|0
1628010200000|2021-08-03 17:03:20|516|510|516.03|510.03|516.03|510.03|516|510|0
1628010210000|2021-08-03 17:03:30|516.05|510.05|516.05|510.05|516.05|510.05|516.05|510.05|0
1628010220000|2021-08-03 17:03:40|516.04|510.04|516.05|510.05|516.05|510.05|516.04|510.04|0
1628010230000|2021-08-03 17:03:50|516.04|510.04|516.04|510.04|516.04|510.04|516.04|510.04|0
1628010240000|2021-08-03 17:04:00|516.05|510.05|516.06|510.06|516.06|510.06|516.05|510.05|0
1628010250000|2021-08-03 17:04:10|516.08|510.08|516.06|510.06|516.08|510.08|516.06|510.06|0
1628010260000|2021-08-03 17:04:20|516|510|516|510|516|510|516|510|0
1628010270000|2021-08-03 17:04:30|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1628010290000|2021-08-03 17:04:50|516.03|510.03|516.04|510.04|516.04|510.04|516.03|510.03|0
1628010320000|2021-08-03 17:05:20|516.05|510.05|516.07|510.07|516.07|510.07|516.04|510.04|0
1628010330000|2021-08-03 17:05:30|516.08|510.08|516.08|510.08|516.08|510.08|516.08|510.08|0
1628010340000|2021-08-03 17:05:40|516.07|510.07|516.07|510.07|516.07|510.07|516.07|510.07|0
1628010350000|2021-08-03 17:05:50|516.06|510.06|516.02|510.02|516.06|510.06|516.02|510.02|0
1628010360000|2021-08-03 17:06:00|516.01|510.01|516.01|510.01|516.02|510.02|516.01|510.01|0
1628010370000|2021-08-03 17:06:10|516.02|510.02|516.02|510.02|516.02|510.02|516.02|510.02|0
1628010380000|2021-08-03 17:06:20|516.03|510.03|516.02|510.02|516.03|510.03|516.02|510.02|0
1628010390000|2021-08-03 17:06:30|516.01|510.01|515.99|509.99|516.01|510.01|515.99|509.99|0
1628010400000|2021-08-03 17:06:40|516|510|515.98|509.98|516|510|515.98|509.98|0
1628010410000|2021-08-03 17:06:50|515.96|509.96|515.96|509.96|515.96|509.96|515.96|509.96|0
1628010430000|2021-08-03 17:07:10|516|510|516|510|516|510|516|510|0
1628010440000|2021-08-03 17:07:20|516.01|510.01|516.02|510.02|516.03|510.03|516.01|510.01|0
1628010450000|2021-08-03 17:07:30|516.03|510.03|516.03|510.03|516.04|510.04|516.03|510.03|0
1628010460000|2021-08-03 17:07:40|516.04|510.04|516.23|510.23|516.23|510.23|516.04|510.04|0
1628010470000|2021-08-03 17:07:50|516.21|510.21|516.22|510.22|516.22|510.22|516.21|510.21|0
1628010480000|2021-08-03 17:08:00|516.23|510.23|516.24|510.24|516.24|510.24|516.23|510.23|0
1628010490000|2021-08-03 17:08:10|516.22|510.22|516.22|510.22|516.22|510.22|516.22|510.22|0
1628010500000|2021-08-03 17:08:20|516.23|510.23|516.18|510.18|516.23|510.23|516.18|510.18|0
1628010520000|2021-08-03 17:08:40|516.19|510.19|516.19|510.19|516.2|510.2|516.19|510.19|0
1628010540000|2021-08-03 17:09:00|516.18|510.18|516.15|510.15|516.18|510.18|516.14|510.14|0
1628010550000|2021-08-03 17:09:10|516.1|510.1|516.11|510.11|516.11|510.11|516.1|510.1|0
1628010560000|2021-08-03 17:09:20|516.12|510.12|516.12|510.12|516.12|510.12|516.12|510.12|0
1628010570000|2021-08-03 17:09:30|516.11|510.11|516.11|510.11|516.11|510.11|516.09|510.09|0
1628010580000|2021-08-03 17:09:40|516.15|510.15|516.15|510.15|516.15|510.15|516.15|510.15|0
1628010590000|2021-08-03 17:09:50|516.16|510.16|516.16|510.16|516.16|510.16|516.16|510.16|0
1628010610000|2021-08-03 17:10:10|516.17|510.17|516.15|510.15|516.17|510.17|516.14|510.14|0
1628010620000|2021-08-03 17:10:20|516.16|510.16|515.93|509.93|516.16|510.16|515.93|509.93|0
1628010630000|2021-08-03 17:10:30|516.14|510.14|516.14|510.14|516.14|510.14|516.13|510.13|0
1628010640000|2021-08-03 17:10:40|516.12|510.12|516.16|510.16|516.16|510.16|516.12|510.12|0
1628010650000|2021-08-03 17:10:50|516.17|510.17|516.2|510.2|516.2|510.2|516.17|510.17|0
1628010660000|2021-08-03 17:11:00|516.18|510.18|516.16|510.16|516.18|510.18|516.16|510.16|0
1628010670000|2021-08-03 17:11:10|516.2|510.2|516.29|510.29|516.29|510.29|516.2|510.2|0
1628010680000|2021-08-03 17:11:20|516.3|510.3|516.31|510.31|516.31|510.31|516.29|510.29|0
1628010690000|2021-08-03 17:11:30|516.3|510.3|516.29|510.29|516.3|510.3|516.29|510.29|0
1628010700000|2021-08-03 17:11:40|516.28|510.28|516.29|510.29|516.29|510.29|516.28|510.28|0
1628010710000|2021-08-03 17:11:50|516.3|510.3|516.29|510.29|516.3|510.3|516.29|510.29|0
1628010720000|2021-08-03 17:12:00|516.31|510.31|516.25|510.25|516.31|510.31|516.25|510.25|0
1628010740000|2021-08-03 17:12:20|516.26|510.26|516.26|510.26|516.26|510.26|516.26|510.26|0
1628010750000|2021-08-03 17:12:30|516.27|510.27|516.27|510.27|516.28|510.28|516.27|510.27|0
1628010760000|2021-08-03 17:12:40|516.26|510.26|516.26|510.26|516.26|510.26|516.26|510.26|0
1628010770000|2021-08-03 17:12:50|516.27|510.27|516.3|510.3|516.3|510.3|516.27|510.27|0
1628010790000|2021-08-03 17:13:10|516.29|510.29|516.19|510.19|516.29|510.29|516.19|510.19|0
1628010800000|2021-08-03 17:13:20|516.18|510.18|516.2|510.2|516.2|510.2|516.18|510.18|0
1628010810000|2021-08-03 17:13:30|516.21|510.21|516.16|510.16|516.21|510.21|516.16|510.16|0
1628010830000|2021-08-03 17:13:50|516.17|510.17|516.17|510.17|516.17|510.17|516.16|510.16|0
1628010840000|2021-08-03 17:14:00|516.18|510.18|516.13|510.13|516.18|510.18|516.13|510.13|0
1628010850000|2021-08-03 17:14:10|516.14|510.14|516.14|510.14|516.14|510.14|516.14|510.14|0
1628010860000|2021-08-03 17:14:20|516.13|510.13|516.13|510.13|516.14|510.14|516.13|510.13|0
1628010870000|2021-08-03 17:14:30|516.15|510.15|516.15|510.15|516.15|510.15|516.15|510.15|0
1628010880000|2021-08-03 17:14:40|516.14|510.14|516.17|510.17|516.17|510.17|516.14|510.14|0
1628010900000|2021-08-03 17:15:00|516.18|510.18|516.19|510.19|516.19|510.19|516.17|510.17|0
1628010930000|2021-08-03 17:15:30|516.21|510.21|516.2|510.2|516.22|510.22|516.2|510.2|0
1628010940000|2021-08-03 17:15:40|516.19|510.19|516.19|510.19|516.19|510.19|516.19|510.19|0
1628010950000|2021-08-03 17:15:50|516.18|510.18|516.19|510.19|516.19|510.19|516.18|510.18|0
1628010960000|2021-08-03 17:16:00|516.18|510.18|516.12|510.12|516.18|510.18|516.11|510.11|0
1628010970000|2021-08-03 17:16:10|516.11|510.11|516.14|510.14|516.14|510.14|516.09|510.09|0
1628010980000|2021-08-03 17:16:20|516.16|510.16|516.16|510.16|516.16|510.16|516.16|510.16|0
1628010990000|2021-08-03 17:16:30|516.17|510.17|516.18|510.18|516.18|510.18|516.17|510.17|0
1628011000000|2021-08-03 17:16:40|516.13|510.13|516.13|510.13|516.13|510.13|516.13|510.13|0
1628011010000|2021-08-03 17:16:50|516.14|510.14|516.17|510.17|516.17|510.17|516.14|510.14|0
1628011020000|2021-08-03 17:17:00|516.15|510.15|516.15|510.15|516.16|510.16|516.15|510.15|0
1628011030000|2021-08-03 17:17:10|516.14|510.14|516.14|510.14|516.14|510.14|516.14|510.14|0
1628011040000|2021-08-03 17:17:20|516.12|510.12|516.13|510.13|516.13|510.13|516.11|510.11|0
1628011050000|2021-08-03 17:17:30|516.1|510.1|516.09|510.09|516.1|510.1|516.08|510.08|0
1628011060000|2021-08-03 17:17:40|516.08|510.08|516.07|510.07|516.09|510.09|516.07|510.07|0
1628011070000|2021-08-03 17:17:50|516.08|510.08|516.1|510.1|516.1|510.1|516.07|510.07|0
1628011080000|2021-08-03 17:18:00|516.11|510.11|516.09|510.09|516.11|510.11|516.09|510.09|0
1628011100000|2021-08-03 17:18:20|516.1|510.1|516.1|510.1|516.11|510.11|516.1|510.1|0
1628011110000|2021-08-03 17:18:30|516.11|510.11|516.11|510.11|516.11|510.11|516.09|510.09|0
1628011120000|2021-08-03 17:18:40|516.1|510.1|516.1|510.1|516.1|510.1|516.1|510.1|0
1628011130000|2021-08-03 17:18:50|516.11|510.11|516.09|510.09|516.11|510.11|516.09|510.09|0
1628011140000|2021-08-03 17:19:00|516.08|510.08|516.04|510.04|516.08|510.08|516.04|510.04|0
1628011150000|2021-08-03 17:19:10|516.05|510.05|516.04|510.04|516.05|510.05|516.04|510.04|0
1628011160000|2021-08-03 17:19:20|516.05|510.05|516.01|510.01|516.05|510.05|516|510|0
1628011170000|2021-08-03 17:19:30|516|510|516.03|510.03|516.05|510.05|516|510|0
1628011180000|2021-08-03 17:19:40|516.02|510.02|516.07|510.07|516.07|510.07|516.02|510.02|0
1628011200000|2021-08-03 17:20:00|516.02|510.02|516.03|510.03|516.05|510.05|516.02|510.02|0
1628011220000|2021-08-03 17:20:20|516.01|510.01|516.01|510.01|516.01|510.01|516.01|510.01|0
1628011230000|2021-08-03 17:20:30|515.95|509.95|515.96|509.96|515.96|509.96|515.95|509.95|0
1628011240000|2021-08-03 17:20:40|515.98|509.98|515.98|509.98|515.99|509.99|515.98|509.98|0
1628011250000|2021-08-03 17:20:50|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1628011260000|2021-08-03 17:21:00|515.94|509.94|515.91|509.91|515.94|509.94|515.91|509.91|0
1628011270000|2021-08-03 17:21:10|515.9|509.9|515.87|509.87|515.92|509.92|515.87|509.87|0
1628011280000|2021-08-03 17:21:20|515.86|509.86|515.82|509.82|515.87|509.87|515.82|509.82|0
1628011290000|2021-08-03 17:21:30|515.81|509.81|515.78|509.78|515.81|509.81|515.78|509.78|0
1628011300000|2021-08-03 17:21:40|515.76|509.76|515.76|509.76|515.76|509.76|515.76|509.76|0
1628011310000|2021-08-03 17:21:50|515.78|509.78|515.79|509.79|515.79|509.79|515.78|509.78|0
1628011320000|2021-08-03 17:22:00|515.77|509.77|515.74|509.74|515.77|509.77|515.74|509.74|0
1628011330000|2021-08-03 17:22:10|515.68|509.68|515.63|509.63|515.69|509.69|515.63|509.63|0
1628011340000|2021-08-03 17:22:20|515.54|509.54|515.54|509.54|515.54|509.54|515.51|509.51|0
1628011350000|2021-08-03 17:22:30|515.53|509.53|515.53|509.53|515.53|509.53|515.53|509.53|0
1628011360000|2021-08-03 17:22:40|515.52|509.52|515.51|509.51|515.53|509.53|515.51|509.51|0
1628011370000|2021-08-03 17:22:50|515.5|509.5|515.5|509.5|515.5|509.5|515.5|509.5|0
1628011380000|2021-08-03 17:23:00|515.53|509.53|515.52|509.52|515.53|509.53|515.52|509.52|0
1628011390000|2021-08-03 17:23:10|515.43|509.43|515.33|509.33|515.43|509.43|515.33|509.33|0
1628011400000|2021-08-03 17:23:20|515.32|509.32|515.31|509.31|515.32|509.32|515.31|509.31|0
1628011410000|2021-08-03 17:23:30|515.3|509.3|515.3|509.3|515.3|509.3|515.3|509.3|0
1628011420000|2021-08-03 17:23:40|515.29|509.29|515.25|509.25|515.29|509.29|515.25|509.25|0
1628011430000|2021-08-03 17:23:50|515.26|509.26|515.26|509.26|515.26|509.26|515.25|509.25|0
1628011440000|2021-08-03 17:24:00|515.25|509.25|515.28|509.28|515.29|509.29|515.25|509.25|0
1628011450000|2021-08-03 17:24:10|515.27|509.27|515.26|509.26|515.27|509.27|515.26|509.26|0
1628011460000|2021-08-03 17:24:20|515.24|509.24|515.27|509.27|515.27|509.27|515.24|509.24|0
1628011470000|2021-08-03 17:24:30|515.26|509.26|515.23|509.23|515.26|509.26|515.23|509.23|0
1628011480000|2021-08-03 17:24:40|515.28|509.28|515.28|509.28|515.28|509.28|515.28|509.28|0
1628011490000|2021-08-03 17:24:50|515.33|509.33|515.35|509.35|515.35|509.35|515.33|509.33|0
1628011500000|2021-08-03 17:25:00|515.34|509.34|515.33|509.33|515.34|509.34|515.33|509.33|0
1628011510000|2021-08-03 17:25:10|515.32|509.32|515.26|509.26|515.32|509.32|515.26|509.26|0
1628011530000|2021-08-03 17:25:30|515.23|509.23|515.23|509.23|515.23|509.23|515.23|509.23|0
1628011560000|2021-08-03 17:26:00|515.26|509.26|515.28|509.28|515.28|509.28|515.25|509.25|0
1628011570000|2021-08-03 17:26:10|515.24|509.24|515.26|509.26|515.26|509.26|515.22|509.22|0
1628011580000|2021-08-03 17:26:20|515.25|509.25|515.19|509.19|515.25|509.25|515.19|509.19|0
1628011600000|2021-08-03 17:26:40|515.26|509.26|515.24|509.24|515.26|509.26|515.24|509.24|0
1628011610000|2021-08-03 17:26:50|515.34|509.34|515.29|509.29|515.34|509.34|515.28|509.28|0
1628011620000|2021-08-03 17:27:00|515.3|509.3|515.3|509.3|515.3|509.3|515.3|509.3|0
1628011630000|2021-08-03 17:27:10|515.35|509.35|515.36|509.36|515.36|509.36|515.35|509.35|0
1628011640000|2021-08-03 17:27:20|515.4|509.4|515.4|509.4|515.4|509.4|515.4|509.4|0
1628011660000|2021-08-03 17:27:40|515.39|509.39|515.38|509.38|515.39|509.39|515.38|509.38|0
1628011670000|2021-08-03 17:27:50|515.39|509.39|515.4|509.4|515.4|509.4|515.39|509.39|0
1628011680000|2021-08-03 17:28:00|515.39|509.39|515.39|509.39|515.4|509.4|515.39|509.39|0
1628011690000|2021-08-03 17:28:10|515.4|509.4|515.41|509.41|515.41|509.41|515.4|509.4|0
1628011700000|2021-08-03 17:28:20|515.4|509.4|515.35|509.35|515.4|509.4|515.35|509.35|0
1628011710000|2021-08-03 17:28:30|515.36|509.36|515.36|509.36|515.36|509.36|515.35|509.35|0
1628011720000|2021-08-03 17:28:40|515.37|509.37|515.37|509.37|515.38|509.38|515.37|509.37|0
1628011730000|2021-08-03 17:28:50|515.39|509.39|515.41|509.41|515.41|509.41|515.39|509.39|0
1628011740000|2021-08-03 17:29:00|515.42|509.42|515.42|509.42|515.42|509.42|515.41|509.41|0
1628011750000|2021-08-03 17:29:10|515.43|509.43|515.43|509.43|515.43|509.43|515.43|509.43|0
1628011760000|2021-08-03 17:29:20|515.45|509.45|515.45|509.45|515.45|509.45|515.45|509.45|0
1628011770000|2021-08-03 17:29:30|515.46|509.46|515.44|509.44|515.46|509.46|515.44|509.44|0
1628011780000|2021-08-03 17:29:40|515.43|509.43|515.42|509.42|515.44|509.44|515.42|509.42|0
1628011790000|2021-08-03 17:29:50|515.44|509.44|515.45|509.45|515.46|509.46|515.43|509.43|0
1628011800000|2021-08-03 17:30:00|515.44|509.44|515.44|509.44|515.46|509.46|515.44|509.44|0
1628011810000|2021-08-03 17:30:10|515.4|509.4|515.41|509.41|515.41|509.41|515.4|509.4|0
1628011820000|2021-08-03 17:30:20|515.4|509.4|515.39|509.39|515.4|509.4|515.39|509.39|0
1628011830000|2021-08-03 17:30:30|515.38|509.38|515.39|509.39|515.39|509.39|515.38|509.38|0
1628011840000|2021-08-03 17:30:40|515.38|509.38|515.36|509.36|515.38|509.38|515.36|509.36|0
1628011850000|2021-08-03 17:30:50|515.37|509.37|515.36|509.36|515.37|509.37|515.36|509.36|0
1628011860000|2021-08-03 17:31:00|515.37|509.37|515.36|509.36|515.37|509.37|515.36|509.36|0
1628011870000|2021-08-03 17:31:10|515.38|509.38|515.37|509.37|515.38|509.38|515.37|509.37|0
1628011880000|2021-08-03 17:31:20|515.38|509.38|515.28|509.28|515.39|509.39|515.28|509.28|0
1628011890000|2021-08-03 17:31:30|515.29|509.29|515.21|509.21|515.29|509.29|515.21|509.21|0
1628011900000|2021-08-03 17:31:40|515.22|509.22|515.22|509.22|515.22|509.22|515.22|509.22|0
1628011910000|2021-08-03 17:31:50|515.23|509.23|515.22|509.22|515.23|509.23|515.22|509.22|0
1628011920000|2021-08-03 17:32:00|515.19|509.19|515.19|509.19|515.19|509.19|515.19|509.19|0
1628011930000|2021-08-03 17:32:10|515.17|509.17|515.17|509.17|515.17|509.17|515.17|509.17|0
1628011940000|2021-08-03 17:32:20|515.16|509.16|515.16|509.16|515.16|509.16|515.16|509.16|0
1628011950000|2021-08-03 17:32:30|515.15|509.15|515.15|509.15|515.15|509.15|515.15|509.15|0
1628011960000|2021-08-03 17:32:40|515.12|509.12|515.12|509.12|515.12|509.12|515.12|509.12|0
1628012000000|2021-08-03 17:33:20|515.09|509.09|515.09|509.09|515.09|509.09|515.09|509.09|0
1628012010000|2021-08-03 17:33:30|515.07|509.07|515.03|509.03|515.07|509.07|515.03|509.03|0
1628012020000|2021-08-03 17:33:40|515.07|509.07|515.08|509.08|515.08|509.08|515.06|509.06|0
1628012030000|2021-08-03 17:33:50|515.07|509.07|515.07|509.07|515.07|509.07|515.06|509.06|0
1628012040000|2021-08-03 17:34:00|515.08|509.08|515.01|509.01|515.08|509.08|515.01|509.01|0
1628012050000|2021-08-03 17:34:10|515.02|509.02|515.05|509.05|515.05|509.05|515.02|509.02|0
1628012060000|2021-08-03 17:34:20|515.04|509.04|515.03|509.03|515.04|509.04|515.03|509.03|0
1628012070000|2021-08-03 17:34:30|515.02|509.02|515.02|509.02|515.02|509.02|515.02|509.02|0
1628012080000|2021-08-03 17:34:40|515.03|509.03|514.98|508.98|515.03|509.03|514.98|508.98|0
1628012090000|2021-08-03 17:34:50|514.99|508.99|514.98|508.98|514.99|508.99|514.97|508.97|0
1628012110000|2021-08-03 17:35:10|514.97|508.97|514.97|508.97|514.97|508.97|514.97|508.97|0
1628012120000|2021-08-03 17:35:20|514.98|508.98|514.98|508.98|514.98|508.98|514.98|508.98|0
1628012130000|2021-08-03 17:35:30|514.99|508.99|514.93|508.93|514.99|508.99|514.93|508.93|0
1628012140000|2021-08-03 17:35:40|514.96|508.96|514.98|508.98|514.98|508.98|514.96|508.96|0
1628012150000|2021-08-03 17:35:50|515.03|509.03|515.04|509.04|515.04|509.04|515.02|509.02|0
1628012170000|2021-08-03 17:36:10|515.03|509.03|515.03|509.03|515.03|509.03|515.03|509.03|0
1628012180000|2021-08-03 17:36:20|515.05|509.05|515.08|509.08|515.08|509.08|515.04|509.04|0
1628012190000|2021-08-03 17:36:30|515.11|509.11|515.11|509.11|515.11|509.11|515.11|509.11|0
1628012200000|2021-08-03 17:36:40|515.1|509.1|515.09|509.09|515.1|509.1|515.09|509.09|0
1628012210000|2021-08-03 17:36:50|515.1|509.1|515.09|509.09|515.1|509.1|515.09|509.09|0
1628012220000|2021-08-03 17:37:00|515.1|509.1|515.09|509.09|515.1|509.1|515.09|509.09|0
1628012230000|2021-08-03 17:37:10|515.11|509.11|515.11|509.11|515.11|509.11|515.11|509.11|0
1628012240000|2021-08-03 17:37:20|515.14|509.14|515.14|509.14|515.14|509.14|515.14|509.14|0
1628012250000|2021-08-03 17:37:30|515.3|509.3|515.45|509.45|515.45|509.45|515.3|509.3|0
1628012260000|2021-08-03 17:37:40|515.5|509.5|515.48|509.48|515.5|509.5|515.48|509.48|0
1628012270000|2021-08-03 17:37:50|515.49|509.49|515.49|509.49|515.49|509.49|515.49|509.49|0
1628012280000|2021-08-03 17:38:00|515.48|509.48|515.46|509.46|515.48|509.48|515.46|509.46|0
1628012290000|2021-08-03 17:38:10|515.47|509.47|515.47|509.47|515.47|509.47|515.47|509.47|0
1628012310000|2021-08-03 17:38:30|515.46|509.46|515.48|509.48|515.48|509.48|515.46|509.46|0
1628012320000|2021-08-03 17:38:40|515.45|509.45|515.45|509.45|515.45|509.45|515.45|509.45|0
1628012330000|2021-08-03 17:38:50|515.46|509.46|515.47|509.47|515.47|509.47|515.46|509.46|0
1628012340000|2021-08-03 17:39:00|515.42|509.42|515.42|509.42|515.42|509.42|515.41|509.41|0
1628012350000|2021-08-03 17:39:10|515.37|509.37|515.29|509.29|515.37|509.37|515.29|509.29|0
1628012360000|2021-08-03 17:39:20|515.3|509.3|515.27|509.27|515.32|509.32|515.27|509.27|0
1628012370000|2021-08-03 17:39:30|515.21|509.21|515.14|509.14|515.21|509.21|515.14|509.14|0
1628012380000|2021-08-03 17:39:40|515.13|509.13|515.14|509.14|515.14|509.14|515.13|509.13|0
1628012400000|2021-08-03 17:40:00|515.13|509.13|515.13|509.13|515.14|509.14|515.13|509.13|0
1628012410000|2021-08-03 17:40:10|515.15|509.15|515.12|509.12|515.15|509.15|515.12|509.12|0
1628012420000|2021-08-03 17:40:20|515.09|509.09|515.09|509.09|515.09|509.09|515.09|509.09|0
1628012430000|2021-08-03 17:40:30|515.06|509.06|515.09|509.09|515.09|509.09|515.05|509.05|0
1628012440000|2021-08-03 17:40:40|515.08|509.08|515.11|509.11|515.12|509.12|515.08|509.08|0
1628012450000|2021-08-03 17:40:50|515.12|509.12|515.1|509.1|515.12|509.12|515.1|509.1|0
1628012460000|2021-08-03 17:41:00|515.09|509.09|515.09|509.09|515.1|509.1|515.09|509.09|0
1628012470000|2021-08-03 17:41:10|515.1|509.1|515.09|509.09|515.1|509.1|515.09|509.09|0
1628012480000|2021-08-03 17:41:20|515.14|509.14|515.13|509.13|515.14|509.14|515.13|509.13|0
1628012490000|2021-08-03 17:41:30|515.12|509.12|515.12|509.12|515.12|509.12|515.12|509.12|0
1628012500000|2021-08-03 17:41:40|515.14|509.14|515.16|509.16|515.16|509.16|515.14|509.14|0
1628012520000|2021-08-03 17:42:00|515.15|509.15|515.18|509.18|515.18|509.18|515.14|509.14|0
1628012530000|2021-08-03 17:42:10|515.19|509.19|515.18|509.18|515.19|509.19|515.18|509.18|0
1628012540000|2021-08-03 17:42:20|515.08|509.08|515.04|509.04|515.1|509.1|515.04|509.04|0
1628012550000|2021-08-03 17:42:30|515.05|509.05|515.04|509.04|515.05|509.05|515.04|509.04|0
1628012560000|2021-08-03 17:42:40|515.05|509.05|515.1|509.1|515.11|509.11|515.05|509.05|0
1628012570000|2021-08-03 17:42:50|515.09|509.09|515.08|509.08|515.09|509.09|515.08|509.08|0
1628012580000|2021-08-03 17:43:00|515.06|509.06|515.04|509.04|515.07|509.07|515.04|509.04|0
1628012590000|2021-08-03 17:43:10|515.03|509.03|515.04|509.04|515.04|509.04|515.03|509.03|0
1628012600000|2021-08-03 17:43:20|515.03|509.03|515.04|509.04|515.04|509.04|515.03|509.03|0
1628012610000|2021-08-03 17:43:30|515.03|509.03|514.99|508.99|515.04|509.04|514.99|508.99|0
1628012620000|2021-08-03 17:43:40|515.08|509.08|515.08|509.08|515.08|509.08|515.08|509.08|0
1628012630000|2021-08-03 17:43:50|515.1|509.1|515.1|509.1|515.1|509.1|515.1|509.1|0
1628012650000|2021-08-03 17:44:10|515.21|509.21|515.21|509.21|515.21|509.21|515.21|509.21|0
1628012660000|2021-08-03 17:44:20|515.2|509.2|515.22|509.22|515.22|509.22|515.2|509.2|0
1628012670000|2021-08-03 17:44:30|515.21|509.21|515.21|509.21|515.21|509.21|515.21|509.21|0
1628012680000|2021-08-03 17:44:40|515.22|509.22|515.23|509.23|515.23|509.23|515.2|509.2|0
1628012700000|2021-08-03 17:45:00|515.27|509.27|515.26|509.26|515.27|509.27|515.26|509.26|0
1628012710000|2021-08-03 17:45:10|515.27|509.27|515.25|509.25|515.27|509.27|515.25|509.25|0
1628012730000|2021-08-03 17:45:30|515.26|509.26|515.26|509.26|515.26|509.26|515.25|509.25|0
1628012740000|2021-08-03 17:45:40|515.25|509.25|515.3|509.3|515.3|509.3|515.25|509.25|0
1628012750000|2021-08-03 17:45:50|515.31|509.31|515.29|509.29|515.31|509.31|515.28|509.28|0
1628012760000|2021-08-03 17:46:00|515.28|509.28|515.37|509.37|515.37|509.37|515.26|509.26|0
1628012780000|2021-08-03 17:46:20|515.38|509.38|515.38|509.38|515.38|509.38|515.38|509.38|0
1628012790000|2021-08-03 17:46:30|515.41|509.41|515.41|509.41|515.42|509.42|515.41|509.41|0
1628012800000|2021-08-03 17:46:40|515.42|509.42|515.45|509.45|515.45|509.45|515.42|509.42|0
1628012810000|2021-08-03 17:46:50|515.47|509.47|515.47|509.47|515.47|509.47|515.47|509.47|0
1628012820000|2021-08-03 17:47:00|515.49|509.49|515.49|509.49|515.49|509.49|515.49|509.49|0
1628012830000|2021-08-03 17:47:10|515.51|509.51|515.52|509.52|515.52|509.52|515.51|509.51|0
1628012850000|2021-08-03 17:47:30|515.49|509.49|515.65|509.65|515.65|509.65|515.49|509.49|0
1628012860000|2021-08-03 17:47:40|515.75|509.75|515.77|509.77|515.78|509.78|515.75|509.75|0
1628012870000|2021-08-03 17:47:50|515.78|509.78|515.79|509.79|515.79|509.79|515.78|509.78|0
1628012890000|2021-08-03 17:48:10|515.71|509.71|515.71|509.71|515.71|509.71|515.71|509.71|0
1628012900000|2021-08-03 17:48:20|515.7|509.7|515.69|509.69|515.7|509.7|515.69|509.69|0
1628012910000|2021-08-03 17:48:30|515.66|509.66|515.69|509.69|515.69|509.69|515.66|509.66|0
1628012920000|2021-08-03 17:48:40|515.68|509.68|515.69|509.69|515.69|509.69|515.68|509.68|0
1628012930000|2021-08-03 17:48:50|515.7|509.7|515.71|509.71|515.72|509.72|515.69|509.69|0
1628012940000|2021-08-03 17:49:00|515.63|509.63|515.52|509.52|515.63|509.63|515.52|509.52|0
1628012950000|2021-08-03 17:49:10|515.48|509.48|515.47|509.47|515.48|509.48|515.47|509.47|0
1628012960000|2021-08-03 17:49:20|515.46|509.46|515.47|509.47|515.47|509.47|515.46|509.46|0
1628012970000|2021-08-03 17:49:30|515.48|509.48|515.45|509.45|515.48|509.48|515.45|509.45|0
1628012980000|2021-08-03 17:49:40|515.35|509.35|515.35|509.35|515.35|509.35|515.35|509.35|0
1628012990000|2021-08-03 17:49:50|515.41|509.41|515.51|509.51|515.51|509.51|515.41|509.41|0
1628013000000|2021-08-03 17:50:00|515.52|509.52|515.52|509.52|515.52|509.52|515.52|509.52|0
1628013010000|2021-08-03 17:50:10|515.5|509.5|515.5|509.5|515.5|509.5|515.5|509.5|0
1628013020000|2021-08-03 17:50:20|515.53|509.53|515.53|509.53|515.53|509.53|515.53|509.53|0
1628013030000|2021-08-03 17:50:30|515.52|509.52|515.51|509.51|515.52|509.52|515.51|509.51|0
1628013040000|2021-08-03 17:50:40|515.52|509.52|515.5|509.5|515.52|509.52|515.5|509.5|0
1628013070000|2021-08-03 17:51:10|515.45|509.45|515.45|509.45|515.45|509.45|515.45|509.45|0
1628013080000|2021-08-03 17:51:20|515.47|509.47|515.43|509.43|515.47|509.47|515.43|509.43|0
1628013090000|2021-08-03 17:51:30|515.5|509.5|515.51|509.51|515.51|509.51|515.5|509.5|0
1628013100000|2021-08-03 17:51:40|515.53|509.53|515.54|509.54|515.54|509.54|515.53|509.53|0
1628013110000|2021-08-03 17:51:50|515.56|509.56|515.55|509.55|515.56|509.56|515.55|509.55|0
1628013120000|2021-08-03 17:52:00|515.45|509.45|515.4|509.4|515.45|509.45|515.4|509.4|0
1628013130000|2021-08-03 17:52:10|515.37|509.37|515.4|509.4|515.4|509.4|515.37|509.37|0
1628013140000|2021-08-03 17:52:20|515.41|509.41|515.64|509.64|515.66|509.66|515.41|509.41|0
1628013150000|2021-08-03 17:52:30|515.66|509.66|515.66|509.66|515.67|509.67|515.66|509.66|0
1628013160000|2021-08-03 17:52:40|515.62|509.62|515.62|509.62|515.62|509.62|515.62|509.62|0
1628013170000|2021-08-03 17:52:50|515.63|509.63|515.72|509.72|515.73|509.73|515.63|509.63|0
1628013180000|2021-08-03 17:53:00|515.74|509.74|515.86|509.86|515.86|509.86|515.74|509.74|0
1628013190000|2021-08-03 17:53:10|515.89|509.89|515.99|509.99|515.99|509.99|515.89|509.89|0
1628013240000|2021-08-03 17:54:00|516|510|516|510|516|510|516|510|0
1628013260000|2021-08-03 17:54:20|515.99|509.99|515.99|509.99|515.99|509.99|515.99|509.99|0
1628013270000|2021-08-03 17:54:30|516.11|510.11|516.14|510.14|516.14|510.14|516.11|510.11|0
1628013280000|2021-08-03 17:54:40|516.13|510.13|516.19|510.19|516.19|510.19|516.13|510.13|0
1628013290000|2021-08-03 17:54:50|516.2|510.2|516.21|510.21|516.22|510.22|516.2|510.2|0
1628013300000|2021-08-03 17:55:00|516.25|510.25|516.43|510.43|516.44|510.44|516.25|510.25|0
1628013310000|2021-08-03 17:55:10|516.44|510.44|516.38|510.38|516.44|510.44|516.38|510.38|0
1628013320000|2021-08-03 17:55:20|516.49|510.49|516.49|510.49|516.49|510.49|516.49|510.49|0
1628013330000|2021-08-03 17:55:30|516.5|510.5|516.48|510.48|516.5|510.5|516.48|510.48|0
1628013340000|2021-08-03 17:55:40|516.49|510.49|516.49|510.49|516.49|510.49|516.49|510.49|0
1628013360000|2021-08-03 17:56:00|516.48|510.48|516.49|510.49|516.49|510.49|516.48|510.48|0
1628013370000|2021-08-03 17:56:10|516.5|510.5|516.5|510.5|516.53|510.53|516.5|510.5|0
1628013380000|2021-08-03 17:56:20|516.51|510.51|516.51|510.51|516.51|510.51|516.51|510.51|0
1628013390000|2021-08-03 17:56:30|516.42|510.42|516.37|510.37|516.42|510.42|516.37|510.37|0
1628013410000|2021-08-03 17:56:50|516.31|510.31|516.31|510.31|516.31|510.31|516.31|510.31|0
1628013420000|2021-08-03 17:57:00|516.3|510.3|516.3|510.3|516.3|510.3|516.3|510.3|0
1628013430000|2021-08-03 17:57:10|516.25|510.25|516.23|510.23|516.25|510.25|516.23|510.23|0
1628013440000|2021-08-03 17:57:20|516.24|510.24|516.23|510.23|516.24|510.24|516.23|510.23|0
1628013450000|2021-08-03 17:57:30|516.24|510.24|516.28|510.28|516.28|510.28|516.23|510.23|0
1628013480000|2021-08-03 17:58:00|516.33|510.33|516.26|510.26|516.33|510.33|516.26|510.26|0
1628013490000|2021-08-03 17:58:10|516.25|510.25|516.25|510.25|516.25|510.25|516.25|510.25|0
1628013500000|2021-08-03 17:58:20|516.26|510.26|516.25|510.25|516.26|510.26|516.25|510.25|0
1628013510000|2021-08-03 17:58:30|516.28|510.28|516.29|510.29|516.29|510.29|516.28|510.28|0
1628013520000|2021-08-03 17:58:40|516.28|510.28|516.29|510.29|516.29|510.29|516.28|510.28|0
1628013530000|2021-08-03 17:58:50|516.3|510.3|516.29|510.29|516.3|510.3|516.29|510.29|0
1628013540000|2021-08-03 17:59:00|516.3|510.3|516.37|510.37|516.37|510.37|516.3|510.3|0
1628013550000|2021-08-03 17:59:10|516.38|510.38|516.32|510.32|516.38|510.38|516.32|510.32|0
1628013560000|2021-08-03 17:59:20|516.33|510.33|516.32|510.32|516.33|510.33|516.32|510.32|0
1628013570000|2021-08-03 17:59:30|516.3|510.3|516.31|510.31|516.31|510.31|516.3|510.3|0
1628013580000|2021-08-03 17:59:40|516.3|510.3|516.3|510.3|516.3|510.3|516.3|510.3|0
1628013590000|2021-08-03 17:59:50|516.31|510.31|516.29|510.29|516.31|510.31|516.29|510.29|0
1628013600000|2021-08-03 18:00:00|516.3|510.3|516.34|510.34|516.34|510.34|516.3|510.3|0
1628013610000|2021-08-03 18:00:10|516.33|510.33|516.32|510.32|516.36|510.36|516.31|510.31|0
1628013620000|2021-08-03 18:00:20|516.33|510.33|516.34|510.34|516.34|510.34|516.33|510.33|0
1628013630000|2021-08-03 18:00:30|516.33|510.33|516.32|510.32|516.33|510.33|516.32|510.32|0
1628013640000|2021-08-03 18:00:40|516.34|510.34|516.34|510.34|516.34|510.34|516.33|510.33|0
1628013650000|2021-08-03 18:00:50|516.36|510.36|516.26|510.26|516.38|510.38|516.26|510.26|0
1628013660000|2021-08-03 18:01:00|516.22|510.22|516.11|510.11|516.22|510.22|516.11|510.11|0
1628013670000|2021-08-03 18:01:10|516.06|510.06|516|510|516.06|510.06|516|510|0
1628013680000|2021-08-03 18:01:20|515.99|509.99|515.89|509.89|515.99|509.99|515.89|509.89|0
1628013690000|2021-08-03 18:01:30|515.88|509.88|515.88|509.88|515.89|509.89|515.88|509.88|0
1628013700000|2021-08-03 18:01:40|515.91|509.91|515.86|509.86|515.91|509.91|515.86|509.86|0
1628013710000|2021-08-03 18:01:50|515.8|509.8|515.81|509.81|515.81|509.81|515.77|509.77|0
1628013720000|2021-08-03 18:02:00|515.8|509.8|515.93|509.93|515.93|509.93|515.8|509.8|0
1628013730000|2021-08-03 18:02:10|515.92|509.92|515.92|509.92|515.93|509.93|515.92|509.92|0
1628013740000|2021-08-03 18:02:20|515.9|509.9|515.9|509.9|515.9|509.9|515.9|509.9|0
1628013750000|2021-08-03 18:02:30|515.91|509.91|516.07|510.07|516.08|510.08|515.91|509.91|0
1628013760000|2021-08-03 18:02:40|516.06|510.06|516.06|510.06|516.06|510.06|516.06|510.06|0
1628013770000|2021-08-03 18:02:50|516.04|510.04|516.05|510.05|516.05|510.05|516.04|510.04|0
1628013780000|2021-08-03 18:03:00|516.04|510.04|515.95|509.95|516.05|510.05|515.95|509.95|0
1628013790000|2021-08-03 18:03:10|515.97|509.97|516|510|516|510|515.97|509.97|0
1628013800000|2021-08-03 18:03:20|515.99|509.99|515.95|509.95|515.99|509.99|515.92|509.92|0
1628013810000|2021-08-03 18:03:30|515.94|509.94|515.96|509.96|516|510|515.94|509.94|0
1628013820000|2021-08-03 18:03:40|515.99|509.99|515.93|509.93|515.99|509.99|515.93|509.93|0
1628013830000|2021-08-03 18:03:50|515.94|509.94|515.89|509.89|515.94|509.94|515.89|509.89|0
1628013840000|2021-08-03 18:04:00|515.8|509.8|515.72|509.72|515.8|509.8|515.72|509.72|0
1628013850000|2021-08-03 18:04:10|515.73|509.73|515.77|509.77|515.78|509.78|515.73|509.73|0
1628013860000|2021-08-03 18:04:20|515.78|509.78|515.72|509.72|515.78|509.78|515.72|509.72|0
1628013870000|2021-08-03 18:04:30|515.73|509.73|515.73|509.73|515.73|509.73|515.72|509.72|0
1628013880000|2021-08-03 18:04:40|515.72|509.72|515.66|509.66|515.73|509.73|515.66|509.66|0
1628013890000|2021-08-03 18:04:50|515.67|509.67|515.66|509.66|515.67|509.67|515.66|509.66|0
1628013900000|2021-08-03 18:05:00|515.64|509.64|515.62|509.62|515.64|509.64|515.62|509.62|0
1628013910000|2021-08-03 18:05:10|515.66|509.66|515.65|509.65|515.66|509.66|515.65|509.65|0
1628013920000|2021-08-03 18:05:20|515.68|509.68|515.69|509.69|515.7|509.7|515.67|509.67|0
1628013930000|2021-08-03 18:05:30|515.7|509.7|515.7|509.7|515.7|509.7|515.69|509.69|0
1628013940000|2021-08-03 18:05:40|515.71|509.71|515.82|509.82|515.82|509.82|515.71|509.71|0
1628013960000|2021-08-03 18:06:00|515.83|509.83|515.82|509.82|515.83|509.83|515.82|509.82|0
1628013970000|2021-08-03 18:06:10|515.83|509.83|515.82|509.82|515.83|509.83|515.82|509.82|0
1628013980000|2021-08-03 18:06:20|515.83|509.83|515.81|509.81|515.85|509.85|515.81|509.81|0
1628013990000|2021-08-03 18:06:30|515.8|509.8|515.82|509.82|515.82|509.82|515.8|509.8|0
1628014000000|2021-08-03 18:06:40|515.83|509.83|515.84|509.84|515.85|509.85|515.82|509.82|0
1628014010000|2021-08-03 18:06:50|515.85|509.85|515.85|509.85|515.85|509.85|515.84|509.84|0
1628014020000|2021-08-03 18:07:00|515.84|509.84|515.81|509.81|515.85|509.85|515.81|509.81|0
1628014030000|2021-08-03 18:07:10|515.8|509.8|515.81|509.81|515.83|509.83|515.8|509.8|0
1628014040000|2021-08-03 18:07:20|515.8|509.8|515.8|509.8|515.81|509.81|515.8|509.8|0
1628014050000|2021-08-03 18:07:30|515.81|509.81|515.85|509.85|515.85|509.85|515.8|509.8|0
1628014060000|2021-08-03 18:07:40|515.86|509.86|515.83|509.83|515.86|509.86|515.83|509.83|0
1628014070000|2021-08-03 18:07:50|515.84|509.84|515.84|509.84|515.84|509.84|515.84|509.84|0
1628014080000|2021-08-03 18:08:00|515.85|509.85|515.83|509.83|515.85|509.85|515.83|509.83|0
1628014090000|2021-08-03 18:08:10|515.84|509.84|515.86|509.86|515.86|509.86|515.83|509.83|0
1628014100000|2021-08-03 18:08:20|515.84|509.84|515.84|509.84|515.84|509.84|515.84|509.84|0
1628014110000|2021-08-03 18:08:30|515.85|509.85|515.85|509.85|515.85|509.85|515.84|509.84|0
1628014120000|2021-08-03 18:08:40|515.83|509.83|515.8|509.8|515.83|509.83|515.8|509.8|0
1628014140000|2021-08-03 18:09:00|515.84|509.84|515.9|509.9|515.9|509.9|515.84|509.84|0
1628014150000|2021-08-03 18:09:10|515.88|509.88|515.91|509.91|515.92|509.92|515.88|509.88|0
1628014160000|2021-08-03 18:09:20|515.89|509.89|515.9|509.9|515.9|509.9|515.89|509.89|0
1628014170000|2021-08-03 18:09:30|515.88|509.88|515.88|509.88|515.88|509.88|515.88|509.88|0
1628014180000|2021-08-03 18:09:40|515.87|509.87|515.87|509.87|515.88|509.88|515.85|509.85|0
1628014190000|2021-08-03 18:09:50|515.89|509.89|515.87|509.87|515.89|509.89|515.87|509.87|0
1628014210000|2021-08-03 18:10:10|515.9|509.9|515.92|509.92|515.92|509.92|515.9|509.9|0
1628014220000|2021-08-03 18:10:20|516.03|510.03|516.04|510.04|516.05|510.05|516.02|510.02|0
1628014230000|2021-08-03 18:10:30|516.01|510.01|515.85|509.85|516.02|510.02|515.85|509.85|0
1628014260000|2021-08-03 18:11:00|515.84|509.84|515.85|509.85|515.85|509.85|515.84|509.84|0
1628014270000|2021-08-03 18:11:10|515.73|509.73|515.71|509.71|515.73|509.73|515.7|509.7|0
1628014280000|2021-08-03 18:11:20|515.74|509.74|515.77|509.77|515.77|509.77|515.73|509.73|0
1628014290000|2021-08-03 18:11:30|515.78|509.78|515.8|509.8|515.8|509.8|515.77|509.77|0
1628014300000|2021-08-03 18:11:40|515.81|509.81|515.81|509.81|515.82|509.82|515.81|509.81|0
1628014310000|2021-08-03 18:11:50|515.85|509.85|515.86|509.86|515.87|509.87|515.85|509.85|0
1628014320000|2021-08-03 18:12:00|515.98|509.98|515.96|509.96|515.98|509.98|515.95|509.95|0
1628014330000|2021-08-03 18:12:10|515.97|509.97|515.96|509.96|515.97|509.97|515.96|509.96|0
1628014340000|2021-08-03 18:12:20|515.97|509.97|515.95|509.95|515.97|509.97|515.95|509.95|0
1628014350000|2021-08-03 18:12:30|515.93|509.93|515.97|509.97|515.97|509.97|515.93|509.93|0
1628014360000|2021-08-03 18:12:40|515.96|509.96|516.11|510.11|516.11|510.11|515.96|509.96|0
1628014370000|2021-08-03 18:12:50|516.1|510.1|516.11|510.11|516.11|510.11|516.1|510.1|0
1628014380000|2021-08-03 18:13:00|516.1|510.1|516.11|510.11|516.11|510.11|516.1|510.1|0
1628014390000|2021-08-03 18:13:10|516.05|510.05|516.04|510.04|516.05|510.05|516.02|510.02|0
1628014400000|2021-08-03 18:13:20|515.92|509.92|515.9|509.9|515.93|509.93|515.9|509.9|0
1628014410000|2021-08-03 18:13:30|515.91|509.91|515.91|509.91|515.91|509.91|515.91|509.91|0
1628014420000|2021-08-03 18:13:40|515.9|509.9|515.87|509.87|515.91|509.91|515.87|509.87|0
1628014430000|2021-08-03 18:13:50|515.88|509.88|515.88|509.88|515.88|509.88|515.87|509.87|0
1628014440000|2021-08-03 18:14:00|515.87|509.87|515.88|509.88|515.89|509.89|515.87|509.87|0
1628014450000|2021-08-03 18:14:10|515.86|509.86|515.86|509.86|515.86|509.86|515.85|509.85|0
1628014460000|2021-08-03 18:14:20|515.88|509.88|515.88|509.88|515.88|509.88|515.88|509.88|0
1628014470000|2021-08-03 18:14:30|515.89|509.89|515.88|509.88|515.9|509.9|515.88|509.88|0
1628014480000|2021-08-03 18:14:40|515.87|509.87|515.88|509.88|515.88|509.88|515.87|509.87|0
1628014490000|2021-08-03 18:14:50|515.87|509.87|515.85|509.85|515.87|509.87|515.85|509.85|0
1628014500000|2021-08-03 18:15:00|515.84|509.84|515.81|509.81|515.87|509.87|515.8|509.8|0
1628014510000|2021-08-03 18:15:10|515.77|509.77|515.75|509.75|515.78|509.78|515.75|509.75|0
1628014520000|2021-08-03 18:15:20|515.74|509.74|515.78|509.78|515.78|509.78|515.71|509.71|0
1628014530000|2021-08-03 18:15:30|515.73|509.73|515.78|509.78|515.78|509.78|515.73|509.73|0
1628014540000|2021-08-03 18:15:40|515.77|509.77|515.87|509.87|515.87|509.87|515.77|509.77|0
1628014550000|2021-08-03 18:15:50|515.88|509.88|515.84|509.84|515.88|509.88|515.82|509.82|0
1628014560000|2021-08-03 18:16:00|515.82|509.82|515.81|509.81|515.82|509.82|515.81|509.81|0
1628014570000|2021-08-03 18:16:10|515.78|509.78|515.72|509.72|515.78|509.78|515.72|509.72|0
1628014580000|2021-08-03 18:16:20|515.66|509.66|515.58|509.58|515.68|509.68|515.58|509.58|0
1628014590000|2021-08-03 18:16:30|515.59|509.59|515.63|509.63|515.63|509.63|515.58|509.58|0
1628014600000|2021-08-03 18:16:40|515.61|509.61|515.6|509.6|515.61|509.61|515.6|509.6|0
1628014610000|2021-08-03 18:16:50|515.61|509.61|515.58|509.58|515.61|509.61|515.58|509.58|0
1628014620000|2021-08-03 18:17:00|515.64|509.64|515.43|509.43|515.65|509.65|515.43|509.43|0
1628014630000|2021-08-03 18:17:10|515.44|509.44|515.44|509.44|515.44|509.44|515.43|509.43|0
1628014640000|2021-08-03 18:17:20|515.43|509.43|515.43|509.43|515.44|509.44|515.41|509.41|0
1628014650000|2021-08-03 18:17:30|515.44|509.44|515.44|509.44|515.44|509.44|515.43|509.43|0
1628014660000|2021-08-03 18:17:40|515.43|509.43|515.44|509.44|515.44|509.44|515.43|509.43|0
1628014680000|2021-08-03 18:18:00|515.42|509.42|515.46|509.46|515.46|509.46|515.42|509.42|0
1628014700000|2021-08-03 18:18:20|515.49|509.49|515.51|509.51|515.51|509.51|515.49|509.49|0
1628014710000|2021-08-03 18:18:30|515.53|509.53|515.54|509.54|515.55|509.55|515.5|509.5|0
1628014720000|2021-08-03 18:18:40|515.53|509.53|515.53|509.53|515.54|509.54|515.53|509.53|0
1628014730000|2021-08-03 18:18:50|515.52|509.52|515.53|509.53|515.53|509.53|515.52|509.52|0
1628014740000|2021-08-03 18:19:00|515.54|509.54|515.49|509.49|515.54|509.54|515.49|509.49|0
1628014750000|2021-08-03 18:19:10|515.47|509.47|515.43|509.43|515.47|509.47|515.43|509.43|0
1628014760000|2021-08-03 18:19:20|515.44|509.44|515.51|509.51|515.52|509.52|515.44|509.44|0
1628014770000|2021-08-03 18:19:30|515.52|509.52|515.53|509.53|515.53|509.53|515.52|509.52|0
1628014780000|2021-08-03 18:19:40|515.52|509.52|515.48|509.48|515.52|509.52|515.48|509.48|0
1628014790000|2021-08-03 18:19:50|515.49|509.49|515.43|509.43|515.49|509.49|515.43|509.43|0
1628014800000|2021-08-03 18:20:00|515.44|509.44|515.45|509.45|515.45|509.45|515.43|509.43|0
1628014810000|2021-08-03 18:20:10|515.44|509.44|515.45|509.45|515.45|509.45|515.44|509.44|0
1628014820000|2021-08-03 18:20:20|515.46|509.46|515.46|509.46|515.46|509.46|515.46|509.46|0
1628014830000|2021-08-03 18:20:30|515.48|509.48|515.48|509.48|515.48|509.48|515.48|509.48|0
1628014850000|2021-08-03 18:20:50|515.53|509.53|515.57|509.57|515.57|509.57|515.53|509.53|0
1628014860000|2021-08-03 18:21:00|515.61|509.61|515.61|509.61|515.61|509.61|515.61|509.61|0
1628014870000|2021-08-03 18:21:10|515.6|509.6|515.56|509.56|515.6|509.6|515.56|509.56|0
1628014900000|2021-08-03 18:21:40|515.57|509.57|515.57|509.57|515.57|509.57|515.57|509.57|0
1628014920000|2021-08-03 18:22:00|515.56|509.56|515.56|509.56|515.56|509.56|515.55|509.55|0
1628014930000|2021-08-03 18:22:10|515.57|509.57|515.61|509.61|515.64|509.64|515.57|509.57|0
1628014950000|2021-08-03 18:22:30|515.6|509.6|515.6|509.6|515.6|509.6|515.6|509.6|0
1628014970000|2021-08-03 18:22:50|515.55|509.55|515.55|509.55|515.55|509.55|515.55|509.55|0
1628014980000|2021-08-03 18:23:00|515.52|509.52|515.53|509.53|515.53|509.53|515.52|509.52|0
1628014990000|2021-08-03 18:23:10|515.52|509.52|515.54|509.54|515.55|509.55|515.52|509.52|0
1628015000000|2021-08-03 18:23:20|515.53|509.53|515.54|509.54|515.54|509.54|515.53|509.53|0
1628015010000|2021-08-03 18:23:30|515.53|509.53|515.56|509.56|515.56|509.56|515.53|509.53|0
1628015020000|2021-08-03 18:23:40|515.55|509.55|515.64|509.64|515.64|509.64|515.55|509.55|0
1628015030000|2021-08-03 18:23:50|515.61|509.61|515.63|509.63|515.63|509.63|515.61|509.61|0
1628015040000|2021-08-03 18:24:00|515.62|509.62|515.65|509.65|515.66|509.66|515.62|509.62|0
1628015050000|2021-08-03 18:24:10|515.66|509.66|515.66|509.66|515.66|509.66|515.66|509.66|0
1628015060000|2021-08-03 18:24:20|515.65|509.65|515.69|509.69|515.7|509.7|515.65|509.65|0
1628015080000|2021-08-03 18:24:40|515.59|509.59|515.61|509.61|515.61|509.61|515.59|509.59|0
1628015090000|2021-08-03 18:24:50|515.6|509.6|515.61|509.61|515.63|509.63|515.59|509.59|0
1628015100000|2021-08-03 18:25:00|515.63|509.63|515.64|509.64|515.65|509.65|515.6|509.6|0
1628015110000|2021-08-03 18:25:10|515.65|509.65|515.7|509.7|515.7|509.7|515.64|509.64|0
1628015120000|2021-08-03 18:25:20|515.69|509.69|515.7|509.7|515.7|509.7|515.69|509.69|0
1628015130000|2021-08-03 18:25:30|515.73|509.73|515.72|509.72|515.73|509.73|515.72|509.72|0
1628015140000|2021-08-03 18:25:40|515.71|509.71|515.72|509.72|515.73|509.73|515.71|509.71|0
1628015150000|2021-08-03 18:25:50|515.73|509.73|515.73|509.73|515.73|509.73|515.73|509.73|0
1628015160000|2021-08-03 18:26:00|515.8|509.8|515.81|509.81|515.81|509.81|515.8|509.8|0
1628015170000|2021-08-03 18:26:10|515.8|509.8|515.74|509.74|515.81|509.81|515.74|509.74|0
1628015180000|2021-08-03 18:26:20|515.73|509.73|515.73|509.73|515.73|509.73|515.73|509.73|0
1628015200000|2021-08-03 18:26:40|515.69|509.69|515.69|509.69|515.69|509.69|515.69|509.69|0
1628015210000|2021-08-03 18:26:50|515.68|509.68|515.68|509.68|515.68|509.68|515.68|509.68|0
1628015220000|2021-08-03 18:27:00|515.67|509.67|515.76|509.76|515.77|509.77|515.67|509.67|0
1628015230000|2021-08-03 18:27:10|515.72|509.72|515.82|509.82|515.82|509.82|515.72|509.72|0
1628015240000|2021-08-03 18:27:20|515.83|509.83|515.78|509.78|515.84|509.84|515.78|509.78|0
1628015250000|2021-08-03 18:27:30|515.77|509.77|515.83|509.83|515.83|509.83|515.76|509.76|0
1628015260000|2021-08-03 18:27:40|515.82|509.82|515.82|509.82|515.82|509.82|515.81|509.81|0
1628015270000|2021-08-03 18:27:50|515.85|509.85|515.85|509.85|515.85|509.85|515.85|509.85|0
1628015280000|2021-08-03 18:28:00|515.7|509.7|515.72|509.72|515.72|509.72|515.69|509.69|0
1628015290000|2021-08-03 18:28:10|515.73|509.73|515.81|509.81|515.83|509.83|515.73|509.73|0
1628015300000|2021-08-03 18:28:20|515.87|509.87|515.89|509.89|515.89|509.89|515.86|509.86|0
1628015310000|2021-08-03 18:28:30|515.88|509.88|515.91|509.91|515.91|509.91|515.88|509.88|0
1628015320000|2021-08-03 18:28:40|515.97|509.97|515.96|509.96|515.97|509.97|515.96|509.96|0
1628015330000|2021-08-03 18:28:50|515.99|509.99|515.98|509.98|515.99|509.99|515.98|509.98|0
1628015340000|2021-08-03 18:29:00|515.97|509.97|516.01|510.01|516.01|510.01|515.97|509.97|0
1628015350000|2021-08-03 18:29:10|516.02|510.02|516.04|510.04|516.05|510.05|516.02|510.02|0
1628015360000|2021-08-03 18:29:20|516.05|510.05|516.03|510.03|516.05|510.05|516.03|510.03|0
1628015370000|2021-08-03 18:29:30|516.13|510.13|516.09|510.09|516.13|510.13|516.09|510.09|0
1628015380000|2021-08-03 18:29:40|516.11|510.11|516.12|510.12|516.12|510.12|516.11|510.11|0
1628015390000|2021-08-03 18:29:50|516.11|510.11|516.1|510.1|516.11|510.11|516.1|510.1|0
1628015400000|2021-08-03 18:30:00|516.09|510.09|516.03|510.03|516.09|510.09|516.03|510.03|0
1628015410000|2021-08-03 18:30:10|516.13|510.13|516.14|510.14|516.14|510.14|516.13|510.13|0
1628015420000|2021-08-03 18:30:20|516.13|510.13|516.13|510.13|516.13|510.13|516.09|510.09|0
1628015440000|2021-08-03 18:30:40|516.12|510.12|515.98|509.98|516.13|510.13|515.97|509.97|0
1628015450000|2021-08-03 18:30:50|515.97|509.97|515.97|509.97|515.97|509.97|515.97|509.97|0
1628015460000|2021-08-03 18:31:00|515.98|509.98|515.96|509.96|516|510|515.96|509.96|0
1628015470000|2021-08-03 18:31:10|515.99|509.99|516.01|510.01|516.01|510.01|515.99|509.99|0
1628015480000|2021-08-03 18:31:20|516|510|516.04|510.04|516.04|510.04|516|510|0
1628015500000|2021-08-03 18:31:40|515.98|509.98|515.98|509.98|515.98|509.98|515.98|509.98|0
1628015510000|2021-08-03 18:31:50|515.99|509.99|516.11|510.11|516.14|510.14|515.99|509.99|0
1628015520000|2021-08-03 18:32:00|516.1|510.1|516.29|510.29|516.29|510.29|516.1|510.1|0
1628015530000|2021-08-03 18:32:10|516.31|510.31|516.33|510.33|516.33|510.33|516.31|510.31|0
1628015540000|2021-08-03 18:32:20|516.32|510.32|516.32|510.32|516.32|510.32|516.31|510.31|0
1628015550000|2021-08-03 18:32:30|516.35|510.35|516.35|510.35|516.35|510.35|516.35|510.35|0
1628015560000|2021-08-03 18:32:40|516.3|510.3|516.3|510.3|516.3|510.3|516.3|510.3|0
1628015570000|2021-08-03 18:32:50|516.31|510.31|516.31|510.31|516.31|510.31|516.3|510.3|0
1628015580000|2021-08-03 18:33:00|516.34|510.34|516.34|510.34|516.34|510.34|516.34|510.34|0
1628015590000|2021-08-03 18:33:10|516.33|510.33|516.35|510.35|516.35|510.35|516.33|510.33|0
1628015600000|2021-08-03 18:33:20|516.32|510.32|516.34|510.34|516.34|510.34|516.32|510.32|0
1628015610000|2021-08-03 18:33:30|516.33|510.33|516.55|510.55|516.55|510.55|516.33|510.33|0
1628015620000|2021-08-03 18:33:40|516.73|510.73|516.73|510.73|516.73|510.73|516.73|510.73|0
1628015640000|2021-08-03 18:34:00|516.66|510.66|516.69|510.69|516.69|510.69|516.66|510.66|0
1628015650000|2021-08-03 18:34:10|516.7|510.7|516.65|510.65|516.7|510.7|516.62|510.62|0
1628015670000|2021-08-03 18:34:30|516.63|510.63|516.62|510.62|516.63|510.63|516.62|510.62|0
1628015690000|2021-08-03 18:34:50|516.68|510.68|516.68|510.68|516.69|510.69|516.68|510.68|0
1628015700000|2021-08-03 18:35:00|516.69|510.69|516.76|510.76|516.76|510.76|516.69|510.69|0
1628015710000|2021-08-03 18:35:10|516.75|510.75|516.85|510.85|516.85|510.85|516.75|510.75|0
1628015720000|2021-08-03 18:35:20|516.91|510.91|516.88|510.88|516.92|510.92|516.87|510.87|0
1628015730000|2021-08-03 18:35:30|516.89|510.89|516.91|510.91|516.91|510.91|516.89|510.89|0
1628015740000|2021-08-03 18:35:40|516.86|510.86|516.89|510.89|516.89|510.89|516.86|510.86|0
1628015750000|2021-08-03 18:35:50|516.9|510.9|516.9|510.9|516.9|510.9|516.9|510.9|0
1628015760000|2021-08-03 18:36:00|516.89|510.89|516.89|510.89|516.9|510.9|516.89|510.89|0
1628015770000|2021-08-03 18:36:10|516.86|510.86|516.86|510.86|516.86|510.86|516.86|510.86|0
1628015790000|2021-08-03 18:36:30|516.83|510.83|516.82|510.82|516.83|510.83|516.79|510.79|0
1628015800000|2021-08-03 18:36:40|516.88|510.88|516.88|510.88|516.88|510.88|516.88|510.88|0
1628015820000|2021-08-03 18:37:00|516.87|510.87|516.94|510.94|516.99|510.99|516.87|510.87|0
1628015830000|2021-08-03 18:37:10|516.95|510.95|516.95|510.95|516.96|510.96|516.95|510.95|0
1628015840000|2021-08-03 18:37:20|516.94|510.94|516.94|510.94|516.95|510.95|516.94|510.94|0
1628015850000|2021-08-03 18:37:30|516.97|510.97|517.14|511.14|517.14|511.14|516.97|510.97|0
1628015860000|2021-08-03 18:37:40|517.12|511.12|517.13|511.13|517.13|511.13|517.08|511.08|0
1628015870000|2021-08-03 18:37:50|517.16|511.16|517.21|511.21|517.21|511.21|517.16|511.16|0
1628015880000|2021-08-03 18:38:00|517.22|511.22|517.28|511.28|517.28|511.28|517.22|511.22|0
1628015890000|2021-08-03 18:38:10|517.31|511.31|517.4|511.4|517.4|511.4|517.31|511.31|0
1628015900000|2021-08-03 18:38:20|517.41|511.41|517.41|511.41|517.41|511.41|517.41|511.41|0
1628015910000|2021-08-03 18:38:30|517.4|511.4|517.4|511.4|517.4|511.4|517.4|511.4|0
1628015930000|2021-08-03 18:38:50|517.45|511.45|517.38|511.38|517.45|511.45|517.38|511.38|0
1628015940000|2021-08-03 18:39:00|517.39|511.39|517.38|511.38|517.39|511.39|517.37|511.37|0
1628015950000|2021-08-03 18:39:10|517.37|511.37|517.35|511.35|517.37|511.37|517.35|511.35|0
1628015960000|2021-08-03 18:39:20|517.31|511.31|517.33|511.33|517.35|511.35|517.31|511.31|0
1628015980000|2021-08-03 18:39:40|517.43|511.43|517.44|511.44|517.44|511.44|517.39|511.39|0
1628015990000|2021-08-03 18:39:50|517.54|511.54|517.48|511.48|517.54|511.54|517.48|511.48|0
1628016000000|2021-08-03 18:40:00|517.46|511.46|517.58|511.58|517.58|511.58|517.45|511.45|0
1628016010000|2021-08-03 18:40:10|517.59|511.59|517.58|511.58|517.59|511.59|517.58|511.58|0
1628016020000|2021-08-03 18:40:20|517.59|511.59|517.58|511.58|517.59|511.59|517.58|511.58|0
1628016040000|2021-08-03 18:40:40|517.62|511.62|517.64|511.64|517.64|511.64|517.62|511.62|0
1628016050000|2021-08-03 18:40:50|517.65|511.65|517.56|511.56|517.65|511.65|517.56|511.56|0
1628016060000|2021-08-03 18:41:00|517.49|511.49|517.51|511.51|517.55|511.55|517.48|511.48|0
1628016070000|2021-08-03 18:41:10|517.42|511.42|517.44|511.44|517.44|511.44|517.42|511.42|0
1628016090000|2021-08-03 18:41:30|517.45|511.45|517.45|511.45|517.45|511.45|517.44|511.44|0
1628016100000|2021-08-03 18:41:40|517.54|511.54|517.52|511.52|517.54|511.54|517.52|511.52|0
1628016110000|2021-08-03 18:41:50|517.51|511.51|517.54|511.54|517.56|511.56|517.5|511.5|0
1628016120000|2021-08-03 18:42:00|517.55|511.55|517.55|511.55|517.55|511.55|517.54|511.54|0
1628016130000|2021-08-03 18:42:10|517.34|511.34|517.34|511.34|517.34|511.34|517.34|511.34|0
1628016140000|2021-08-03 18:42:20|517.33|511.33|517.33|511.33|517.33|511.33|517.33|511.33|0
1628016150000|2021-08-03 18:42:30|517.3|511.3|517.32|511.32|517.33|511.33|517.3|511.3|0
1628016160000|2021-08-03 18:42:40|517.33|511.33|517.28|511.28|517.33|511.33|517.28|511.28|0
1628016170000|2021-08-03 18:42:50|517.29|511.29|517.28|511.28|517.29|511.29|517.28|511.28|0
1628016180000|2021-08-03 18:43:00|517.27|511.27|517.28|511.28|517.28|511.28|517.27|511.27|0
1628016190000|2021-08-03 18:43:10|517.36|511.36|517.6|511.6|517.6|511.6|517.36|511.36|0
1628016200000|2021-08-03 18:43:20|517.67|511.67|517.75|511.75|517.75|511.75|517.67|511.67|0
1628016210000|2021-08-03 18:43:30|517.74|511.74|517.76|511.76|517.76|511.76|517.74|511.74|0
1628016220000|2021-08-03 18:43:40|517.77|511.77|517.72|511.72|517.77|511.77|517.72|511.72|0
1628016230000|2021-08-03 18:43:50|517.7|511.7|517.7|511.7|517.7|511.7|517.7|511.7|0
1628016240000|2021-08-03 18:44:00|517.71|511.71|517.7|511.7|517.71|511.71|517.7|511.7|0
1628016250000|2021-08-03 18:44:10|517.71|511.71|517.72|511.72|517.72|511.72|517.7|511.7|0
1628016260000|2021-08-03 18:44:20|517.77|511.77|517.75|511.75|517.8|511.8|517.75|511.75|0
1628016270000|2021-08-03 18:44:30|517.74|511.74|517.79|511.79|517.79|511.79|517.74|511.74|0
1628016280000|2021-08-03 18:44:40|517.78|511.78|517.97|511.97|517.99|511.99|517.78|511.78|0
1628016290000|2021-08-03 18:44:50|518.03|512.03|518.03|512.03|518.04|512.04|518.03|512.03|0
1628016300000|2021-08-03 18:45:00|518.05|512.05|518.05|512.05|518.06|512.06|518.05|512.05|0
1628016310000|2021-08-03 18:45:10|518.08|512.08|518|512|518.08|512.08|518|512|0
1628016320000|2021-08-03 18:45:20|518.01|512.01|518.01|512.01|518.01|512.01|518.01|512.01|0
1628016330000|2021-08-03 18:45:30|517.98|511.98|517.95|511.95|517.98|511.98|517.95|511.95|0
1628016340000|2021-08-03 18:45:40|517.94|511.94|517.93|511.93|517.94|511.94|517.93|511.93|0
1628016350000|2021-08-03 18:45:50|517.83|511.83|517.98|511.98|517.98|511.98|517.83|511.83|0
1628016360000|2021-08-03 18:46:00|518.03|512.03|518.09|512.09|518.09|512.09|518.03|512.03|0
1628016370000|2021-08-03 18:46:10|518.18|512.18|518.07|512.07|518.18|512.18|518.06|512.06|0
1628016380000|2021-08-03 18:46:20|518.08|512.08|518.15|512.15|518.15|512.15|518.06|512.06|0
1628016390000|2021-08-03 18:46:30|518.13|512.13|518.03|512.03|518.13|512.13|518.03|512.03|0
1628016400000|2021-08-03 18:46:40|518.07|512.07|518.02|512.02|518.07|512.07|518.02|512.02|0
1628016410000|2021-08-03 18:46:50|518.01|512.01|518.22|512.22|518.22|512.22|518.01|512.01|0
1628016420000|2021-08-03 18:47:00|518.25|512.25|518.25|512.25|518.25|512.25|518.22|512.22|0
1628016430000|2021-08-03 18:47:10|518.31|512.31|518.25|512.25|518.37|512.37|518.25|512.25|0
1628016440000|2021-08-03 18:47:20|518.21|512.21|518.11|512.11|518.21|512.21|518.11|512.11|0
1628016450000|2021-08-03 18:47:30|518.06|512.06|518.06|512.06|518.07|512.07|518.06|512.06|0
1628016460000|2021-08-03 18:47:40|518.07|512.07|518.04|512.04|518.07|512.07|518.03|512.03|0
1628016470000|2021-08-03 18:47:50|518.03|512.03|518.03|512.03|518.07|512.07|518.02|512.02|0
1628016480000|2021-08-03 18:48:00|517.98|511.98|518.3|512.3|518.3|512.3|517.98|511.98|0
1628016490000|2021-08-03 18:48:10|518.24|512.24|518.19|512.19|518.24|512.24|518.19|512.19|0
1628016500000|2021-08-03 18:48:20|518.51|512.51|518.51|512.51|518.51|512.51|518.51|512.51|0
1628016510000|2021-08-03 18:48:30|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1628016520000|2021-08-03 18:48:40|518.52|512.52|518.48|512.48|518.52|512.52|518.48|512.48|0
1628016530000|2021-08-03 18:48:50|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1628016540000|2021-08-03 18:49:00|518.37|512.37|518.37|512.37|518.37|512.37|518.37|512.37|0
1628016550000|2021-08-03 18:49:10|518.41|512.41|518.42|512.42|518.42|512.42|518.41|512.41|0
1628016560000|2021-08-03 18:49:20|518.46|512.46|518.46|512.46|518.47|512.47|518.46|512.46|0
1628016570000|2021-08-03 18:49:30|518.51|512.51|518.51|512.51|518.51|512.51|518.51|512.51|0
1628016600000|2021-08-03 18:50:00|518.48|512.48|518.55|512.55|518.56|512.56|518.45|512.45|0
1628016610000|2021-08-03 18:50:10|518.5|512.5|518.54|512.54|518.54|512.54|518.5|512.5|0
1628016620000|2021-08-03 18:50:20|518.51|512.51|518.51|512.51|518.51|512.51|518.51|512.51|0
1628016630000|2021-08-03 18:50:30|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1628016640000|2021-08-03 18:50:40|518.46|512.46|518.45|512.45|518.46|512.46|518.45|512.45|0
1628016660000|2021-08-03 18:51:00|518.35|512.35|518.35|512.35|518.35|512.35|518.35|512.35|0
1628016670000|2021-08-03 18:51:10|518.37|512.37|518.37|512.37|518.37|512.37|518.37|512.37|0
1628016680000|2021-08-03 18:51:20|518.35|512.35|518.35|512.35|518.35|512.35|518.35|512.35|0
1628016690000|2021-08-03 18:51:30|518.33|512.33|518.32|512.32|518.33|512.33|518.32|512.32|0
1628016710000|2021-08-03 18:51:50|518.22|512.22|518.27|512.27|518.27|512.27|518.22|512.22|0
1628016720000|2021-08-03 18:52:00|518.25|512.25|518.31|512.31|518.31|512.31|518.25|512.25|0
1628016730000|2021-08-03 18:52:10|518.3|512.3|518.36|512.36|518.36|512.36|518.3|512.3|0
1628016740000|2021-08-03 18:52:20|518.35|512.35|518.36|512.36|518.36|512.36|518.35|512.35|0
1628016750000|2021-08-03 18:52:30|518.4|512.4|518.4|512.4|518.4|512.4|518.4|512.4|0
1628016760000|2021-08-03 18:52:40|518.37|512.37|518.37|512.37|518.38|512.38|518.37|512.37|0
1628016770000|2021-08-03 18:52:50|518.38|512.38|518.38|512.38|518.38|512.38|518.38|512.38|0
1628016780000|2021-08-03 18:53:00|518.35|512.35|518.29|512.29|518.35|512.35|518.26|512.26|0
1628016790000|2021-08-03 18:53:10|518.45|512.45|518.4|512.4|518.45|512.45|518.4|512.4|0
1628016800000|2021-08-03 18:53:20|518.43|512.43|518.48|512.48|518.48|512.48|518.43|512.43|0
1628016820000|2021-08-03 18:53:40|518.51|512.51|518.51|512.51|518.52|512.52|518.51|512.51|0
1628016830000|2021-08-03 18:53:50|518.52|512.52|518.55|512.55|518.55|512.55|518.51|512.51|0
1628016840000|2021-08-03 18:54:00|518.58|512.58|518.73|512.73|518.73|512.73|518.58|512.58|0
1628016860000|2021-08-03 18:54:20|518.68|512.68|518.7|512.7|518.71|512.71|518.68|512.68|0
1628016870000|2021-08-03 18:54:30|518.71|512.71|518.71|512.71|518.71|512.71|518.71|512.71|0
1628016880000|2021-08-03 18:54:40|518.67|512.67|518.59|512.59|518.68|512.68|518.59|512.59|0
1628016890000|2021-08-03 18:54:50|518.58|512.58|518.58|512.58|518.58|512.58|518.58|512.58|0
1628016900000|2021-08-03 18:55:00|518.56|512.56|518.54|512.54|518.56|512.56|518.53|512.53|0
1628016910000|2021-08-03 18:55:10|518.06|512.06|518.08|512.08|518.08|512.08|518.05|512.05|0
1628016920000|2021-08-03 18:55:20|518.07|512.07|518.08|512.08|518.08|512.08|518.07|512.07|0
1628016930000|2021-08-03 18:55:30|518.1|512.1|518.1|512.1|518.1|512.1|518.1|512.1|0
1628016940000|2021-08-03 18:55:40|518.08|512.08|518.08|512.08|518.09|512.09|518.08|512.08|0
1628016950000|2021-08-03 18:55:50|518.09|512.09|518.09|512.09|518.09|512.09|518.08|512.08|0
1628016960000|2021-08-03 18:56:00|518.08|512.08|518.11|512.11|518.13|512.13|518.08|512.08|0
1628016970000|2021-08-03 18:56:10|518.1|512.1|518.11|512.11|518.11|512.11|518.1|512.1|0
1628016980000|2021-08-03 18:56:20|518.18|512.18|518.18|512.18|518.18|512.18|518.18|512.18|0
1628016990000|2021-08-03 18:56:30|518.2|512.2|518.2|512.2|518.2|512.2|518.2|512.2|0
1628017000000|2021-08-03 18:56:40|518.41|512.41|518.42|512.42|518.42|512.42|518.4|512.4|0
1628017010000|2021-08-03 18:56:50|518.39|512.39|518.37|512.37|518.4|512.4|518.37|512.37|0
1628017020000|2021-08-03 18:57:00|518.38|512.38|518.38|512.38|518.4|512.4|518.35|512.35|0
1628017030000|2021-08-03 18:57:10|518.34|512.34|518.27|512.27|518.34|512.34|518.27|512.27|0
1628017040000|2021-08-03 18:57:20|518.26|512.26|518.16|512.16|518.32|512.32|518.16|512.16|0
1628017050000|2021-08-03 18:57:30|518.19|512.19|518.43|512.43|518.46|512.46|518.19|512.19|0
1628017060000|2021-08-03 18:57:40|518.44|512.44|518.43|512.43|518.44|512.44|518.43|512.43|0
1628017080000|2021-08-03 18:58:00|518.32|512.32|518.35|512.35|518.37|512.37|518.27|512.27|0
1628017090000|2021-08-03 18:58:10|518.34|512.34|518.35|512.35|518.35|512.35|518.34|512.34|0
1628017100000|2021-08-03 18:58:20|518.36|512.36|518.36|512.36|518.37|512.37|518.36|512.36|0
1628017120000|2021-08-03 18:58:40|518.25|512.25|518.24|512.24|518.25|512.25|518.24|512.24|0
1628017130000|2021-08-03 18:58:50|518.25|512.25|518.25|512.25|518.25|512.25|518.24|512.24|0
1628017140000|2021-08-03 18:59:00|518.26|512.26|517.92|511.92|518.26|512.26|517.86|511.86|0
1628017150000|2021-08-03 18:59:10|517.95|511.95|517.86|511.86|517.95|511.95|517.86|511.86|0
1628017160000|2021-08-03 18:59:20|517.87|511.87|517.87|511.87|517.87|511.87|517.86|511.86|0
1628017170000|2021-08-03 18:59:30|517.86|511.86|517.89|511.89|517.89|511.89|517.86|511.86|0
1628017180000|2021-08-03 18:59:40|517.88|511.88|517.89|511.89|517.89|511.89|517.88|511.88|0
1628017190000|2021-08-03 18:59:50|517.88|511.88|517.78|511.78|517.88|511.88|517.78|511.78|0
1628017200000|2021-08-03 19:00:00|517.76|511.76|517.79|511.79|517.79|511.79|517.76|511.76|0
1628017210000|2021-08-03 19:00:10|517.84|511.84|517.89|511.89|517.89|511.89|517.84|511.84|0
1628017220000|2021-08-03 19:00:20|517.92|511.92|517.93|511.93|517.94|511.94|517.91|511.91|0
1628017230000|2021-08-03 19:00:30|517.94|511.94|517.95|511.95|517.95|511.95|517.93|511.93|0
1628017240000|2021-08-03 19:00:40|517.96|511.96|517.93|511.93|517.96|511.96|517.93|511.93|0
1628017250000|2021-08-03 19:00:50|517.92|511.92|517.93|511.93|517.93|511.93|517.92|511.92|0
1628017260000|2021-08-03 19:01:00|517.96|511.96|517.98|511.98|518.01|512.01|517.96|511.96|0
1628017270000|2021-08-03 19:01:10|517.99|511.99|517.84|511.84|517.99|511.99|517.84|511.84|0
1628017280000|2021-08-03 19:01:20|517.82|511.82|517.81|511.81|517.82|511.82|517.81|511.81|0
1628017290000|2021-08-03 19:01:30|517.82|511.82|517.81|511.81|517.82|511.82|517.81|511.81|0
1628017300000|2021-08-03 19:01:40|517.82|511.82|517.82|511.82|517.83|511.83|517.82|511.82|0
1628017320000|2021-08-03 19:02:00|517.83|511.83|517.83|511.83|517.83|511.83|517.83|511.83|0
1628017330000|2021-08-03 19:02:10|517.82|511.82|517.83|511.83|517.83|511.83|517.82|511.82|0
1628017340000|2021-08-03 19:02:20|517.85|511.85|517.78|511.78|517.86|511.86|517.78|511.78|0
1628017350000|2021-08-03 19:02:30|517.79|511.79|517.79|511.79|517.79|511.79|517.79|511.79|0
1628017360000|2021-08-03 19:02:40|517.81|511.81|517.84|511.84|517.84|511.84|517.81|511.81|0
1628017370000|2021-08-03 19:02:50|517.96|511.96|518.07|512.07|518.1|512.1|517.96|511.96|0
1628017380000|2021-08-03 19:03:00|518.09|512.09|518.2|512.2|518.2|512.2|518.09|512.09|0
1628017390000|2021-08-03 19:03:10|518.19|512.19|518.2|512.2|518.2|512.2|518.19|512.19|0
1628017410000|2021-08-03 19:03:30|518.19|512.19|518.19|512.19|518.2|512.2|518.19|512.19|0
1628017420000|2021-08-03 19:03:40|518.17|512.17|518.06|512.06|518.17|512.17|518.06|512.06|0
1628017440000|2021-08-03 19:04:00|518.08|512.08|518.08|512.08|518.09|512.09|518.07|512.07|0
1628017450000|2021-08-03 19:04:10|518.04|512.04|517.99|511.99|518.04|512.04|517.96|511.96|0
1628017460000|2021-08-03 19:04:20|517.98|511.98|517.98|511.98|517.98|511.98|517.98|511.98|0
1628017470000|2021-08-03 19:04:30|518.01|512.01|518|512|518.01|512.01|517.98|511.98|0
1628017480000|2021-08-03 19:04:40|518.03|512.03|518.05|512.05|518.05|512.05|518.03|512.03|0
1628017490000|2021-08-03 19:04:50|518.08|512.08|518.03|512.03|518.08|512.08|518.02|512.02|0
1628017500000|2021-08-03 19:05:00|518.01|512.01|518.12|512.12|518.12|512.12|517.96|511.96|0
1628017520000|2021-08-03 19:05:20|518.13|512.13|518.21|512.21|518.21|512.21|518.13|512.13|0
1628017530000|2021-08-03 19:05:30|518.27|512.27|518.42|512.42|518.42|512.42|518.27|512.27|0
1628017550000|2021-08-03 19:05:50|518.41|512.41|518.5|512.5|518.5|512.5|518.4|512.4|0
1628017560000|2021-08-03 19:06:00|518.55|512.55|518.55|512.55|518.55|512.55|518.55|512.55|0
1628017570000|2021-08-03 19:06:10|518.56|512.56|518.56|512.56|518.56|512.56|518.56|512.56|0
1628017580000|2021-08-03 19:06:20|518.54|512.54|518.49|512.49|518.54|512.54|518.49|512.49|0
1628017590000|2021-08-03 19:06:30|518.52|512.52|518.57|512.57|518.57|512.57|518.52|512.52|0
1628017600000|2021-08-03 19:06:40|518.54|512.54|518.54|512.54|518.54|512.54|518.54|512.54|0
1628017610000|2021-08-03 19:06:50|518.55|512.55|518.56|512.56|518.56|512.56|518.55|512.55|0
1628017620000|2021-08-03 19:07:00|518.54|512.54|518.55|512.55|518.55|512.55|518.54|512.54|0
1628017630000|2021-08-03 19:07:10|518.54|512.54|518.51|512.51|518.54|512.54|518.51|512.51|0
1628017640000|2021-08-03 19:07:20|518.5|512.5|518.5|512.5|518.5|512.5|518.5|512.5|0
1628017650000|2021-08-03 19:07:30|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1628017670000|2021-08-03 19:07:50|518.48|512.48|518.49|512.49|518.49|512.49|518.48|512.48|0
1628017680000|2021-08-03 19:08:00|518.47|512.47|518.47|512.47|518.47|512.47|518.47|512.47|0
1628017690000|2021-08-03 19:08:10|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1628017700000|2021-08-03 19:08:20|518.51|512.51|518.58|512.58|518.58|512.58|518.51|512.51|0
1628017710000|2021-08-03 19:08:30|518.65|512.65|518.84|512.84|518.85|512.85|518.65|512.65|0
1628017730000|2021-08-03 19:08:50|518.87|512.87|518.88|512.88|518.88|512.88|518.86|512.86|0
1628017740000|2021-08-03 19:09:00|518.86|512.86|518.85|512.85|518.86|512.86|518.83|512.83|0
1628017750000|2021-08-03 19:09:10|518.83|512.83|518.83|512.83|518.83|512.83|518.83|512.83|0
1628017760000|2021-08-03 19:09:20|518.81|512.81|518.81|512.81|518.81|512.81|518.81|512.81|0
1628017770000|2021-08-03 19:09:30|518.83|512.83|518.85|512.85|518.85|512.85|518.83|512.83|0
1628017780000|2021-08-03 19:09:40|518.86|512.86|518.86|512.86|518.86|512.86|518.86|512.86|0
1628017800000|2021-08-03 19:10:00|518.89|512.89|518.93|512.93|518.95|512.95|518.89|512.89|0
1628017810000|2021-08-03 19:10:10|518.98|512.98|518.98|512.98|518.98|512.98|518.98|512.98|0
1628017820000|2021-08-03 19:10:20|518.93|512.93|518.92|512.92|518.93|512.93|518.92|512.92|0
1628017830000|2021-08-03 19:10:30|518.93|512.93|518.97|512.97|518.97|512.97|518.92|512.92|0
1628017850000|2021-08-03 19:10:50|518.94|512.94|518.9|512.9|518.94|512.94|518.9|512.9|0
1628017860000|2021-08-03 19:11:00|518.91|512.91|518.9|512.9|518.91|512.91|518.9|512.9|0
1628017870000|2021-08-03 19:11:10|518.89|512.89|518.9|512.9|518.9|512.9|518.89|512.89|0
1628017880000|2021-08-03 19:11:20|518.89|512.89|518.86|512.86|518.91|512.91|518.86|512.86|0
1628017890000|2021-08-03 19:11:30|518.87|512.87|518.86|512.86|518.87|512.87|518.85|512.85|0
1628017900000|2021-08-03 19:11:40|518.87|512.87|518.87|512.87|518.87|512.87|518.87|512.87|0
1628017920000|2021-08-03 19:12:00|518.85|512.85|518.85|512.85|518.85|512.85|518.85|512.85|0
1628017930000|2021-08-03 19:12:10|518.84|512.84|518.85|512.85|518.85|512.85|518.84|512.84|0
1628017940000|2021-08-03 19:12:20|518.94|512.94|518.87|512.87|518.95|512.95|518.87|512.87|0
1628017950000|2021-08-03 19:12:30|518.82|512.82|518.97|512.97|518.97|512.97|518.82|512.82|0
1628017960000|2021-08-03 19:12:40|518.96|512.96|518.96|512.96|518.96|512.96|518.94|512.94|0
1628017970000|2021-08-03 19:12:50|518.93|512.93|518.75|512.75|518.93|512.93|518.75|512.75|0
1628017980000|2021-08-03 19:13:00|518.8|512.8|518.79|512.79|518.8|512.8|518.79|512.79|0
1628017990000|2021-08-03 19:13:10|518.78|512.78|518.77|512.77|518.78|512.78|518.75|512.75|0
1628018000000|2021-08-03 19:13:20|518.82|512.82|518.82|512.82|518.82|512.82|518.82|512.82|0
1628018010000|2021-08-03 19:13:30|518.81|512.81|518.83|512.83|518.83|512.83|518.81|512.81|0
1628018020000|2021-08-03 19:13:40|518.85|512.85|518.85|512.85|518.85|512.85|518.85|512.85|0
1628018050000|2021-08-03 19:14:10|518.84|512.84|518.84|512.84|518.84|512.84|518.84|512.84|0
1628018070000|2021-08-03 19:14:30|518.78|512.78|518.79|512.79|518.79|512.79|518.77|512.77|0
1628018080000|2021-08-03 19:14:40|518.78|512.78|518.86|512.86|518.86|512.86|518.77|512.77|0
1628018090000|2021-08-03 19:14:50|518.87|512.87|518.86|512.86|518.87|512.87|518.86|512.86|0
1628018100000|2021-08-03 19:15:00|518.82|512.82|518.99|512.99|518.99|512.99|518.82|512.82|0
1628018110000|2021-08-03 19:15:10|519.01|513.01|519.04|513.04|519.04|513.04|519.01|513.01|0
1628018120000|2021-08-03 19:15:20|518.9|512.9|518.81|512.81|518.9|512.9|518.81|512.81|0
1628018130000|2021-08-03 19:15:30|518.78|512.78|518.72|512.72|518.79|512.79|518.72|512.72|0
1628018140000|2021-08-03 19:15:40|518.63|512.63|518.6|512.6|518.63|512.63|518.6|512.6|0
1628018150000|2021-08-03 19:15:50|518.59|512.59|518.59|512.59|518.6|512.6|518.59|512.59|0
1628018160000|2021-08-03 19:16:00|518.6|512.6|518.6|512.6|518.6|512.6|518.6|512.6|0
1628018170000|2021-08-03 19:16:10|518.58|512.58|518.58|512.58|518.58|512.58|518.57|512.57|0
1628018180000|2021-08-03 19:16:20|518.68|512.68|518.68|512.68|518.68|512.68|518.68|512.68|0
1628018190000|2021-08-03 19:16:30|518.71|512.71|518.71|512.71|518.71|512.71|518.71|512.71|0
1628018200000|2021-08-03 19:16:40|518.7|512.7|518.75|512.75|518.75|512.75|518.7|512.7|0
1628018210000|2021-08-03 19:16:50|518.73|512.73|518.7|512.7|518.75|512.75|518.7|512.7|0
1628018220000|2021-08-03 19:17:00|518.73|512.73|518.7|512.7|518.73|512.73|518.7|512.7|0
1628018230000|2021-08-03 19:17:10|518.69|512.69|518.51|512.51|518.69|512.69|518.51|512.51|0
1628018240000|2021-08-03 19:17:20|518.48|512.48|518.47|512.47|518.48|512.48|518.47|512.47|0
1628018250000|2021-08-03 19:17:30|518.48|512.48|518.45|512.45|518.48|512.48|518.45|512.45|0
1628018260000|2021-08-03 19:17:40|518.41|512.41|518.41|512.41|518.41|512.41|518.41|512.41|0
1628018270000|2021-08-03 19:17:50|518.4|512.4|518.4|512.4|518.4|512.4|518.39|512.39|0
1628018280000|2021-08-03 19:18:00|518.42|512.42|518.51|512.51|518.57|512.57|518.42|512.42|0
1628018290000|2021-08-03 19:18:10|518.5|512.5|518.49|512.49|518.5|512.5|518.48|512.48|0
1628018310000|2021-08-03 19:18:30|518.48|512.48|518.53|512.53|518.53|512.53|518.48|512.48|0
1628018330000|2021-08-03 19:18:50|518.54|512.54|518.54|512.54|518.54|512.54|518.53|512.53|0
1628018340000|2021-08-03 19:19:00|518.53|512.53|518.43|512.43|518.53|512.53|518.43|512.43|0
1628018350000|2021-08-03 19:19:10|518.44|512.44|518.44|512.44|518.44|512.44|518.44|512.44|0
1628018360000|2021-08-03 19:19:20|518.42|512.42|518.42|512.42|518.42|512.42|518.42|512.42|0
1628018370000|2021-08-03 19:19:30|518.39|512.39|518.39|512.39|518.39|512.39|518.39|512.39|0
1628018380000|2021-08-03 19:19:40|518.34|512.34|518.27|512.27|518.34|512.34|518.26|512.26|0
1628018390000|2021-08-03 19:19:50|518.19|512.19|518.22|512.22|518.22|512.22|518.19|512.19|0
1628018400000|2021-08-03 19:20:00|518.07|512.07|518.06|512.06|518.07|512.07|518.06|512.06|0
1628018410000|2021-08-03 19:20:10|518.08|512.08|518.08|512.08|518.08|512.08|518.08|512.08|0
1628018430000|2021-08-03 19:20:30|517.86|511.86|517.86|511.86|517.86|511.86|517.86|511.86|0
1628018450000|2021-08-03 19:20:50|517.85|511.85|517.86|511.86|517.86|511.86|517.85|511.85|0
1628018460000|2021-08-03 19:21:00|517.85|511.85|517.85|511.85|517.85|511.85|517.85|511.85|0
1628018470000|2021-08-03 19:21:10|517.84|511.84|517.84|511.84|517.85|511.85|517.83|511.83|0
1628018480000|2021-08-03 19:21:20|517.85|511.85|517.85|511.85|517.85|511.85|517.85|511.85|0
1628018490000|2021-08-03 19:21:30|517.83|511.83|517.86|511.86|517.86|511.86|517.83|511.83|0
1628018500000|2021-08-03 19:21:40|517.88|511.88|517.87|511.87|517.88|511.88|517.87|511.87|0
1628018510000|2021-08-03 19:21:50|517.88|511.88|517.9|511.9|517.9|511.9|517.88|511.88|0
1628018520000|2021-08-03 19:22:00|517.91|511.91|517.91|511.91|517.92|511.92|517.91|511.91|0
1628018530000|2021-08-03 19:22:10|517.9|511.9|517.94|511.94|517.94|511.94|517.9|511.9|0
1628018540000|2021-08-03 19:22:20|517.95|511.95|517.97|511.97|517.97|511.97|517.95|511.95|0
1628018550000|2021-08-03 19:22:30|518|512|518|512|518|512|518|512|0
1628018560000|2021-08-03 19:22:40|517.94|511.94|517.94|511.94|517.94|511.94|517.94|511.94|0
1628018580000|2021-08-03 19:23:00|517.92|511.92|517.91|511.91|517.92|511.92|517.91|511.91|0
1628018590000|2021-08-03 19:23:10|517.92|511.92|517.91|511.91|517.92|511.92|517.91|511.91|0
1628018600000|2021-08-03 19:23:20|517.92|511.92|517.91|511.91|517.92|511.92|517.91|511.91|0
1628018610000|2021-08-03 19:23:30|517.88|511.88|517.9|511.9|517.9|511.9|517.88|511.88|0
1628018620000|2021-08-03 19:23:40|517.92|511.92|517.92|511.92|517.92|511.92|517.92|511.92|0
1628018630000|2021-08-03 19:23:50|517.98|511.98|518|512|518|512|517.98|511.98|0
1628018640000|2021-08-03 19:24:00|517.98|511.98|518.03|512.03|518.03|512.03|517.98|511.98|0
1628018660000|2021-08-03 19:24:20|518.01|512.01|517.92|511.92|518.02|512.02|517.92|511.92|0
1628018680000|2021-08-03 19:24:40|517.82|511.82|517.86|511.86|517.86|511.86|517.82|511.82|0
1628018690000|2021-08-03 19:24:50|517.85|511.85|517.93|511.93|517.93|511.93|517.85|511.85|0
1628018700000|2021-08-03 19:25:00|517.92|511.92|517.92|511.92|517.95|511.95|517.92|511.92|0
1628018710000|2021-08-03 19:25:10|517.91|511.91|517.78|511.78|517.91|511.91|517.78|511.78|0
1628018720000|2021-08-03 19:25:20|517.77|511.77|517.75|511.75|517.77|511.77|517.75|511.75|0
1628018730000|2021-08-03 19:25:30|517.76|511.76|517.76|511.76|517.76|511.76|517.76|511.76|0
1628018740000|2021-08-03 19:25:40|517.77|511.77|517.77|511.77|517.77|511.77|517.77|511.77|0
1628018750000|2021-08-03 19:25:50|517.8|511.8|517.8|511.8|517.8|511.8|517.8|511.8|0
1628018760000|2021-08-03 19:26:00|517.81|511.81|517.78|511.78|517.81|511.81|517.78|511.78|0
1628018770000|2021-08-03 19:26:10|517.77|511.77|517.8|511.8|517.8|511.8|517.77|511.77|0
1628018780000|2021-08-03 19:26:20|517.81|511.81|517.82|511.82|517.82|511.82|517.81|511.81|0
1628018800000|2021-08-03 19:26:40|517.83|511.83|517.88|511.88|517.88|511.88|517.83|511.83|0
1628018810000|2021-08-03 19:26:50|517.91|511.91|517.91|511.91|517.91|511.91|517.91|511.91|0
1628018820000|2021-08-03 19:27:00|517.93|511.93|517.93|511.93|517.93|511.93|517.93|511.93|0
1628018830000|2021-08-03 19:27:10|517.92|511.92|517.92|511.92|517.92|511.92|517.92|511.92|0
1628018840000|2021-08-03 19:27:20|517.96|511.96|518.11|512.11|518.11|512.11|517.96|511.96|0
1628018850000|2021-08-03 19:27:30|518.09|512.09|518.09|512.09|518.09|512.09|518.09|512.09|0
1628018860000|2021-08-03 19:27:40|518.14|512.14|518.14|512.14|518.14|512.14|518.14|512.14|0
1628018870000|2021-08-03 19:27:50|518.16|512.16|518.16|512.16|518.16|512.16|518.16|512.16|0
1628018880000|2021-08-03 19:28:00|518.14|512.14|518.14|512.14|518.14|512.14|518.14|512.14|0
1628018890000|2021-08-03 19:28:10|518.15|512.15|518.19|512.19|518.19|512.19|518.14|512.14|0
1628018900000|2021-08-03 19:28:20|518.2|512.2|518.18|512.18|518.21|512.21|518.18|512.18|0
1628018910000|2021-08-03 19:28:30|518.21|512.21|518.21|512.21|518.21|512.21|518.21|512.21|0
1628018920000|2021-08-03 19:28:40|518.05|512.05|518.17|512.17|518.18|512.18|518.05|512.05|0
1628018930000|2021-08-03 19:28:50|518.21|512.21|518.22|512.22|518.22|512.22|518.21|512.21|0
1628018940000|2021-08-03 19:29:00|518.23|512.23|518.19|512.19|518.23|512.23|518.19|512.19|0
1628018960000|2021-08-03 19:29:20|518.2|512.2|518.23|512.23|518.23|512.23|518.2|512.2|0
1628018970000|2021-08-03 19:29:30|518.26|512.26|518.25|512.25|518.26|512.26|518.25|512.25|0
1628018980000|2021-08-03 19:29:40|518.26|512.26|518.3|512.3|518.3|512.3|518.26|512.26|0
1628018990000|2021-08-03 19:29:50|518.25|512.25|518.25|512.25|518.25|512.25|518.25|512.25|0
1628019000000|2021-08-03 19:30:00|518.3|512.3|518.3|512.3|518.3|512.3|518.3|512.3|0
1628019020000|2021-08-03 19:30:20|518.29|512.29|518.36|512.36|518.36|512.36|518.29|512.29|0
1628019030000|2021-08-03 19:30:30|518.39|512.39|518.33|512.33|518.39|512.39|518.33|512.33|0
1628019040000|2021-08-03 19:30:40|518.35|512.35|518.31|512.31|518.35|512.35|518.31|512.31|0
1628019050000|2021-08-03 19:30:50|518.36|512.36|518.36|512.36|518.36|512.36|518.36|512.36|0
1628019060000|2021-08-03 19:31:00|518.35|512.35|518.38|512.38|518.38|512.38|518.35|512.35|0
1628019070000|2021-08-03 19:31:10|518.43|512.43|518.43|512.43|518.43|512.43|518.43|512.43|0
1628019080000|2021-08-03 19:31:20|518.42|512.42|518.41|512.41|518.42|512.42|518.41|512.41|0
1628019090000|2021-08-03 19:31:30|518.42|512.42|518.44|512.44|518.44|512.44|518.41|512.41|0
1628019100000|2021-08-03 19:31:40|518.43|512.43|518.5|512.5|518.5|512.5|518.43|512.43|0
1628019110000|2021-08-03 19:31:50|518.48|512.48|518.48|512.48|518.48|512.48|518.48|512.48|0
1628019120000|2021-08-03 19:32:00|518.43|512.43|518.43|512.43|518.43|512.43|518.41|512.41|0
1628019130000|2021-08-03 19:32:10|518.44|512.44|518.45|512.45|518.45|512.45|518.43|512.43|0
1628019140000|2021-08-03 19:32:20|518.44|512.44|518.41|512.41|518.44|512.44|518.41|512.41|0
1628019150000|2021-08-03 19:32:30|518.4|512.4|518.39|512.39|518.4|512.4|518.39|512.39|0
1628019160000|2021-08-03 19:32:40|518.4|512.4|518.39|512.39|518.4|512.4|518.39|512.39|0
1628019170000|2021-08-03 19:32:50|518.36|512.36|518.37|512.37|518.38|512.38|518.36|512.36|0
1628019180000|2021-08-03 19:33:00|518.35|512.35|518.39|512.39|518.39|512.39|518.35|512.35|0
1628019190000|2021-08-03 19:33:10|518.4|512.4|518.43|512.43|518.43|512.43|518.4|512.4|0
1628019200000|2021-08-03 19:33:20|518.42|512.42|518.42|512.42|518.42|512.42|518.42|512.42|0
1628019210000|2021-08-03 19:33:30|518.44|512.44|518.43|512.43|518.44|512.44|518.43|512.43|0
1628019220000|2021-08-03 19:33:40|518.42|512.42|518.42|512.42|518.42|512.42|518.41|512.41|0
1628019230000|2021-08-03 19:33:50|518.45|512.45|518.48|512.48|518.48|512.48|518.45|512.45|0
1628019240000|2021-08-03 19:34:00|518.49|512.49|518.5|512.5|518.5|512.5|518.49|512.49|0
1628019250000|2021-08-03 19:34:10|518.49|512.49|518.58|512.58|518.58|512.58|518.49|512.49|0
1628019270000|2021-08-03 19:34:30|518.57|512.57|518.62|512.62|518.62|512.62|518.57|512.57|0
1628019280000|2021-08-03 19:34:40|518.63|512.63|518.71|512.71|518.72|512.72|518.62|512.62|0
1628019290000|2021-08-03 19:34:50|518.66|512.66|518.71|512.71|518.71|512.71|518.66|512.66|0
1628019300000|2021-08-03 19:35:00|518.69|512.69|518.69|512.69|518.69|512.69|518.69|512.69|0
1628019310000|2021-08-03 19:35:10|518.68|512.68|518.67|512.67|518.68|512.68|518.67|512.67|0
1628019320000|2021-08-03 19:35:20|518.68|512.68|518.63|512.63|518.68|512.68|518.63|512.63|0
1628019330000|2021-08-03 19:35:30|518.62|512.62|518.61|512.61|518.63|512.63|518.61|512.61|0
1628019340000|2021-08-03 19:35:40|518.6|512.6|518.6|512.6|518.6|512.6|518.6|512.6|0
1628019350000|2021-08-03 19:35:50|518.63|512.63|518.62|512.62|518.63|512.63|518.62|512.62|0
1628019360000|2021-08-03 19:36:00|518.59|512.59|518.6|512.6|518.6|512.6|518.59|512.59|0
1628019370000|2021-08-03 19:36:10|518.59|512.59|518.61|512.61|518.62|512.62|518.59|512.59|0
1628019390000|2021-08-03 19:36:30|518.66|512.66|518.66|512.66|518.66|512.66|518.66|512.66|0
1628019400000|2021-08-03 19:36:40|518.65|512.65|518.64|512.64|518.65|512.65|518.6|512.6|0
1628019410000|2021-08-03 19:36:50|518.67|512.67|518.56|512.56|518.67|512.67|518.56|512.56|0
1628019420000|2021-08-03 19:37:00|518.53|512.53|518.56|512.56|518.56|512.56|518.53|512.53|0
1628019440000|2021-08-03 19:37:20|518.57|512.57|518.58|512.58|518.58|512.58|518.57|512.57|0
1628019450000|2021-08-03 19:37:30|518.57|512.57|518.58|512.58|518.58|512.58|518.57|512.57|0
1628019460000|2021-08-03 19:37:40|518.57|512.57|518.57|512.57|518.58|512.58|518.57|512.57|0
1628019470000|2021-08-03 19:37:50|518.52|512.52|518.52|512.52|518.52|512.52|518.52|512.52|0
1628019480000|2021-08-03 19:38:00|518.53|512.53|518.52|512.52|518.53|512.53|518.52|512.52|0
1628019490000|2021-08-03 19:38:10|518.53|512.53|518.5|512.5|518.53|512.53|518.5|512.5|0
1628019500000|2021-08-03 19:38:20|518.53|512.53|518.53|512.53|518.53|512.53|518.53|512.53|0
1628019510000|2021-08-03 19:38:30|518.5|512.5|518.47|512.47|518.5|512.5|518.47|512.47|0
1628019520000|2021-08-03 19:38:40|518.46|512.46|518.45|512.45|518.46|512.46|518.45|512.45|0
1628019530000|2021-08-03 19:38:50|518.44|512.44|518.43|512.43|518.44|512.44|518.43|512.43|0
1628019540000|2021-08-03 19:39:00|518.41|512.41|518.4|512.4|518.41|512.41|518.4|512.4|0
1628019550000|2021-08-03 19:39:10|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1628019560000|2021-08-03 19:39:20|518.48|512.48|518.47|512.47|518.48|512.48|518.47|512.47|0
1628019570000|2021-08-03 19:39:30|518.44|512.44|518.51|512.51|518.51|512.51|518.44|512.44|0
1628019580000|2021-08-03 19:39:40|518.52|512.52|518.49|512.49|518.53|512.53|518.49|512.49|0
1628019590000|2021-08-03 19:39:50|518.48|512.48|518.53|512.53|518.53|512.53|518.48|512.48|0
1628019600000|2021-08-03 19:40:00|518.55|512.55|518.52|512.52|518.55|512.55|518.52|512.52|0
1628019610000|2021-08-03 19:40:10|518.55|512.55|518.52|512.52|518.56|512.56|518.52|512.52|0
1628019620000|2021-08-03 19:40:20|518.53|512.53|518.56|512.56|518.56|512.56|518.53|512.53|0
1628019630000|2021-08-03 19:40:30|518.58|512.58|518.58|512.58|518.59|512.59|518.58|512.58|0
1628019640000|2021-08-03 19:40:40|518.48|512.48|518.47|512.47|518.5|512.5|518.47|512.47|0
1628019650000|2021-08-03 19:40:50|518.49|512.49|518.51|512.51|518.51|512.51|518.47|512.47|0
1628019660000|2021-08-03 19:41:00|518.52|512.52|518.51|512.51|518.52|512.52|518.51|512.51|0
1628019670000|2021-08-03 19:41:10|518.48|512.48|518.46|512.46|518.49|512.49|518.46|512.46|0
1628019680000|2021-08-03 19:41:20|518.49|512.49|518.49|512.49|518.49|512.49|518.49|512.49|0
1628019690000|2021-08-03 19:41:30|518.45|512.45|518.47|512.47|518.47|512.47|518.43|512.43|0
1628019700000|2021-08-03 19:41:40|518.48|512.48|518.5|512.5|518.5|512.5|518.48|512.48|0
1628019710000|2021-08-03 19:41:50|518.48|512.48|518.51|512.51|518.51|512.51|518.48|512.48|0
1628019720000|2021-08-03 19:42:00|518.49|512.49|518.51|512.51|518.51|512.51|518.49|512.49|0
1628019730000|2021-08-03 19:42:10|518.55|512.55|518.57|512.57|518.57|512.57|518.55|512.55|0
1628019740000|2021-08-03 19:42:20|518.59|512.59|518.56|512.56|518.59|512.59|518.56|512.56|0
1628019750000|2021-08-03 19:42:30|518.47|512.47|518.54|512.54|518.54|512.54|518.44|512.44|0
1628019760000|2021-08-03 19:42:40|518.51|512.51|518.49|512.49|518.52|512.52|518.49|512.49|0
1628019790000|2021-08-03 19:43:10|518.5|512.5|518.51|512.51|518.51|512.51|518.5|512.5|0
1628019800000|2021-08-03 19:43:20|518.5|512.5|518.4|512.4|518.5|512.5|518.4|512.4|0
1628019810000|2021-08-03 19:43:30|518.42|512.42|518.42|512.42|518.42|512.42|518.42|512.42|0
1628019820000|2021-08-03 19:43:40|518.4|512.4|518.25|512.25|518.4|512.4|518.24|512.24|0
1628019830000|2021-08-03 19:43:50|518.26|512.26|518.26|512.26|518.26|512.26|518.25|512.25|0
1628019840000|2021-08-03 19:44:00|518.25|512.25|518.24|512.24|518.25|512.25|518.24|512.24|0
1628019850000|2021-08-03 19:44:10|518.25|512.25|518.25|512.25|518.25|512.25|518.25|512.25|0
1628019870000|2021-08-03 19:44:30|518.16|512.16|518.11|512.11|518.16|512.16|518.11|512.11|0
1628019880000|2021-08-03 19:44:40|518.09|512.09|518.12|512.12|518.19|512.19|518.09|512.09|0
1628019890000|2021-08-03 19:44:50|518.13|512.13|518.01|512.01|518.13|512.13|518.01|512.01|0
1628019900000|2021-08-03 19:45:00|518|512|518.02|512.02|518.02|512.02|518|512|0
1628019910000|2021-08-03 19:45:10|518.03|512.03|518.16|512.16|518.16|512.16|518.03|512.03|0
1628019920000|2021-08-03 19:45:20|518.21|512.21|518.12|512.12|518.21|512.21|518.11|512.11|0
1628019930000|2021-08-03 19:45:30|518.11|512.11|518.14|512.14|518.14|512.14|518.11|512.11|0
1628019940000|2021-08-03 19:45:40|518.19|512.19|518.19|512.19|518.19|512.19|518.19|512.19|0
1628019950000|2021-08-03 19:45:50|518.18|512.18|518.09|512.09|518.18|512.18|518.07|512.07|0
1628019960000|2021-08-03 19:46:00|518.11|512.11|518.11|512.11|518.12|512.12|518.1|512.1|0
1628019970000|2021-08-03 19:46:10|518.14|512.14|518.13|512.13|518.14|512.14|518.11|512.11|0
1628019980000|2021-08-03 19:46:20|518.12|512.12|518.13|512.13|518.13|512.13|518.12|512.12|0
1628019990000|2021-08-03 19:46:30|518.12|512.12|518.13|512.13|518.13|512.13|518.11|512.11|0
1628020000000|2021-08-03 19:46:40|518.06|512.06|518.03|512.03|518.06|512.06|518.03|512.03|0
1628020010000|2021-08-03 19:46:50|518.02|512.02|518.05|512.05|518.06|512.06|518.02|512.02|0
1628020020000|2021-08-03 19:47:00|518.06|512.06|518.06|512.06|518.06|512.06|518.05|512.05|0
1628020030000|2021-08-03 19:47:10|518.1|512.1|518.2|512.2|518.2|512.2|518.1|512.1|0
1628020050000|2021-08-03 19:47:30|518.19|512.19|518.19|512.19|518.19|512.19|518.19|512.19|0
1628020060000|2021-08-03 19:47:40|518.25|512.25|518.31|512.31|518.32|512.32|518.25|512.25|0
1628020070000|2021-08-03 19:47:50|518.3|512.3|518.32|512.32|518.32|512.32|518.29|512.29|0
1628020080000|2021-08-03 19:48:00|518.33|512.33|518.37|512.37|518.37|512.37|518.33|512.33|0
1628020090000|2021-08-03 19:48:10|518.38|512.38|518.43|512.43|518.43|512.43|518.38|512.38|0
1628020100000|2021-08-03 19:48:20|518.45|512.45|518.42|512.42|518.47|512.47|518.42|512.42|0
1628020110000|2021-08-03 19:48:30|518.41|512.41|518.44|512.44|518.44|512.44|518.41|512.41|0
1628020120000|2021-08-03 19:48:40|518.34|512.34|518.25|512.25|518.39|512.39|518.25|512.25|0
1628020130000|2021-08-03 19:48:50|518.26|512.26|518.28|512.28|518.28|512.28|518.26|512.26|0
1628020140000|2021-08-03 19:49:00|518.3|512.3|518.3|512.3|518.3|512.3|518.3|512.3|0
1628020150000|2021-08-03 19:49:10|518.28|512.28|518.33|512.33|518.33|512.33|518.28|512.28|0
1628020160000|2021-08-03 19:49:20|518.32|512.32|518.35|512.35|518.35|512.35|518.32|512.32|0
1628020170000|2021-08-03 19:49:30|518.37|512.37|518.34|512.34|518.37|512.37|518.34|512.34|0
1628020180000|2021-08-03 19:49:40|518.35|512.35|518.36|512.36|518.36|512.36|518.35|512.35|0
1628020190000|2021-08-03 19:49:50|518.37|512.37|518.38|512.38|518.38|512.38|518.37|512.37|0
1628020200000|2021-08-03 19:50:00|518.34|512.34|518.58|512.58|518.58|512.58|518.34|512.34|0
1628020210000|2021-08-03 19:50:10|518.56|512.56|518.61|512.61|518.61|512.61|518.56|512.56|0
1628020220000|2021-08-03 19:50:20|518.58|512.58|518.57|512.57|518.62|512.62|518.55|512.55|0
1628020230000|2021-08-03 19:50:30|518.58|512.58|518.58|512.58|518.58|512.58|518.57|512.57|0
1628020240000|2021-08-03 19:50:40|518.57|512.57|518.58|512.58|518.58|512.58|518.57|512.57|0
1628020250000|2021-08-03 19:50:50|518.57|512.57|518.5|512.5|518.57|512.57|518.48|512.48|0
1628020270000|2021-08-03 19:51:10|518.45|512.45|518.4|512.4|518.45|512.45|518.4|512.4|0
1628020280000|2021-08-03 19:51:20|518.43|512.43|518.44|512.44|518.45|512.45|518.43|512.43|0
1628020290000|2021-08-03 19:51:30|518.43|512.43|518.43|512.43|518.46|512.46|518.43|512.43|0
1628020300000|2021-08-03 19:51:40|518.44|512.44|518.48|512.48|518.49|512.49|518.44|512.44|0
1628020310000|2021-08-03 19:51:50|518.49|512.49|518.5|512.5|518.5|512.5|518.49|512.49|0
1628020320000|2021-08-03 19:52:00|518.53|512.53|518.6|512.6|518.6|512.6|518.53|512.53|0
1628020330000|2021-08-03 19:52:10|518.61|512.61|518.5|512.5|518.61|512.61|518.49|512.49|0
1628020340000|2021-08-03 19:52:20|518.49|512.49|518.42|512.42|518.49|512.49|518.39|512.39|0
1628020350000|2021-08-03 19:52:30|518.45|512.45|518.46|512.46|518.46|512.46|518.45|512.45|0
1628020360000|2021-08-03 19:52:40|518.45|512.45|518.39|512.39|518.45|512.45|518.39|512.39|0
1628020370000|2021-08-03 19:52:50|518.37|512.37|518.45|512.45|518.48|512.48|518.28|512.28|0
1628020380000|2021-08-03 19:53:00|518.44|512.44|518.43|512.43|518.44|512.44|518.42|512.42|0
1628020390000|2021-08-03 19:53:10|518.44|512.44|518.43|512.43|518.44|512.44|518.43|512.43|0
1628020410000|2021-08-03 19:53:30|518.4|512.4|518.39|512.39|518.4|512.4|518.39|512.39|0
1628020420000|2021-08-03 19:53:40|518.4|512.4|518.41|512.41|518.41|512.41|518.4|512.4|0
1628020430000|2021-08-03 19:53:50|518.44|512.44|518.44|512.44|518.44|512.44|518.44|512.44|0
1628020440000|2021-08-03 19:54:00|518.45|512.45|518.3|512.3|518.47|512.47|518.27|512.27|0
1628020450000|2021-08-03 19:54:10|518.28|512.28|518.34|512.34|518.34|512.34|518.28|512.28|0
1628020460000|2021-08-03 19:54:20|518.33|512.33|518.44|512.44|518.44|512.44|518.31|512.31|0
1628020470000|2021-08-03 19:54:30|518.43|512.43|518.5|512.5|518.5|512.5|518.43|512.43|0
1628020480000|2021-08-03 19:54:40|518.51|512.51|518.46|512.46|518.51|512.51|518.46|512.46|0
1628020490000|2021-08-03 19:54:50|518.45|512.45|518.49|512.49|518.49|512.49|518.45|512.45|0
1628020500000|2021-08-03 19:55:00|518.46|512.46|518.66|512.66|518.66|512.66|518.44|512.44|0
1628020510000|2021-08-03 19:55:10|518.67|512.67|518.6|512.6|518.7|512.7|518.6|512.6|0
1628020520000|2021-08-03 19:55:20|518.56|512.56|518.47|512.47|518.56|512.56|518.47|512.47|0
1628020530000|2021-08-03 19:55:30|518.44|512.44|518.47|512.47|518.48|512.48|518.41|512.41|0
1628020540000|2021-08-03 19:55:40|518.46|512.46|518.44|512.44|518.46|512.46|518.44|512.44|0
1628020550000|2021-08-03 19:55:50|518.48|512.48|518.53|512.53|518.53|512.53|518.48|512.48|0
1628020560000|2021-08-03 19:56:00|518.56|512.56|518.59|512.59|518.59|512.59|518.55|512.55|0
1628020570000|2021-08-03 19:56:10|518.57|512.57|518.76|512.76|518.78|512.78|518.57|512.57|0
1628020580000|2021-08-03 19:56:20|518.81|512.81|518.86|512.86|518.86|512.86|518.81|512.81|0
1628020590000|2021-08-03 19:56:30|518.88|512.88|518.92|512.92|518.92|512.92|518.87|512.87|0
1628020600000|2021-08-03 19:56:40|518.91|512.91|518.92|512.92|518.92|512.92|518.89|512.89|0
1628020610000|2021-08-03 19:56:50|518.82|512.82|518.8|512.8|518.82|512.82|518.76|512.76|0
1628020620000|2021-08-03 19:57:00|518.77|512.77|518.82|512.82|518.9|512.9|518.76|512.76|0
1628020630000|2021-08-03 19:57:10|518.83|512.83|518.86|512.86|518.92|512.92|518.83|512.83|0
1628020640000|2021-08-03 19:57:20|518.91|512.91|518.87|512.87|518.91|512.91|518.86|512.86|0
1628020650000|2021-08-03 19:57:30|518.84|512.84|518.85|512.85|518.85|512.85|518.83|512.83|0
1628020660000|2021-08-03 19:57:40|518.86|512.86|518.94|512.94|518.94|512.94|518.86|512.86|0
1628020670000|2021-08-03 19:57:50|518.78|512.78|518.79|512.79|518.79|512.79|518.78|512.78|0
1628020680000|2021-08-03 19:58:00|518.8|512.8|518.79|512.79|518.8|512.8|518.78|512.78|0
1628020690000|2021-08-03 19:58:10|518.78|512.78|518.71|512.71|518.84|512.84|518.71|512.71|0
1628020700000|2021-08-03 19:58:20|518.55|512.55|518.58|512.58|518.58|512.58|518.55|512.55|0
1628020710000|2021-08-03 19:58:30|518.66|512.66|518.66|512.66|518.67|512.67|518.66|512.66|0
1628020720000|2021-08-03 19:58:40|518.67|512.67|518.73|512.73|518.73|512.73|518.67|512.67|0
1628020730000|2021-08-03 19:58:50|518.72|512.72|518.78|512.78|518.78|512.78|518.7|512.7|0
1628020740000|2021-08-03 19:59:00|518.91|512.91|519.1|513.1|519.1|513.1|518.91|512.91|0
1628020750000|2021-08-03 19:59:10|519.08|513.08|519.07|513.07|519.1|513.1|519.05|513.05|0
1628020760000|2021-08-03 19:59:20|519.06|513.06|519.15|513.15|519.15|513.15|519.05|513.05|0
1628020770000|2021-08-03 19:59:30|519.16|513.16|519.05|513.05|519.16|513.16|519|513|0
1628020780000|2021-08-03 19:59:40|519.04|513.04|519.26|513.26|519.27|513.27|519.04|513.04|0
1628020790000|2021-08-03 19:59:50|519.19|513.19|519.06|513.06|519.2|513.2|519.06|513.06|0
1628083990000|2021-08-04 13:33:10|515.47|509.47|515.61|509.61|515.61|509.61|515.47|509.47|0
1628084000000|2021-08-04 13:33:20|515.57|509.57|515.59|509.59|515.69|509.69|515.57|509.57|0
1628084010000|2021-08-04 13:33:30|515.6|509.6|515.75|509.75|515.79|509.79|515.59|509.59|0
1628084020000|2021-08-04 13:33:40|515.76|509.76|515.73|509.73|515.76|509.76|515.68|509.68|0
1628084030000|2021-08-04 13:33:50|515.72|509.72|515.64|509.64|515.72|509.72|515.64|509.64|0
1628084040000|2021-08-04 13:34:00|515.63|509.63|515.6|509.6|515.63|509.63|515.55|509.55|0
1628084050000|2021-08-04 13:34:10|515.82|509.82|515.92|509.92|515.92|509.92|515.82|509.82|0
1628084060000|2021-08-04 13:34:20|515.94|509.94|516.27|510.27|516.29|510.29|515.94|509.94|0
1628084070000|2021-08-04 13:34:30|516.26|510.26|516.27|510.27|516.36|510.36|516.26|510.26|0
1628084080000|2021-08-04 13:34:40|516.28|510.28|516.44|510.44|516.44|510.44|516.23|510.23|0
1628084090000|2021-08-04 13:34:50|516.45|510.45|516.47|510.47|516.52|510.52|516.45|510.45|0
1628084100000|2021-08-04 13:35:00|516.46|510.46|517.1|511.1|517.17|511.17|516.41|510.41|0
1628084110000|2021-08-04 13:35:10|517.06|511.06|517.07|511.07|517.07|511.07|516.93|510.93|0
1628084120000|2021-08-04 13:35:20|517.08|511.08|516.92|510.92|517.33|511.33|516.92|510.92|0
1628084130000|2021-08-04 13:35:30|516.87|510.87|517.02|511.02|517.09|511.09|516.87|510.87|0
1628084140000|2021-08-04 13:35:40|517.03|511.03|517.49|511.49|517.53|511.53|517.03|511.03|0
1628084150000|2021-08-04 13:35:50|517.62|511.62|518.06|512.06|518.11|512.11|517.62|511.62|0
1628084160000|2021-08-04 13:36:00|518.05|512.05|517.81|511.81|518.06|512.06|517.81|511.81|0
1628084170000|2021-08-04 13:36:10|517.8|511.8|518.78|512.78|518.78|512.78|517.8|511.8|0
1628084180000|2021-08-04 13:36:20|518.87|512.87|518.9|512.9|519.12|513.12|518.87|512.87|0
1628084190000|2021-08-04 13:36:30|518.98|512.98|518.28|512.28|518.98|512.98|518.23|512.23|0
1628084200000|2021-08-04 13:36:40|518.39|512.39|518.55|512.55|518.58|512.58|518.39|512.39|0
1628084210000|2021-08-04 13:36:50|518.5|512.5|518.63|512.63|518.63|512.63|518.5|512.5|0
1628084220000|2021-08-04 13:37:00|518.58|512.58|518.48|512.48|518.58|512.58|518.48|512.48|0
1628084230000|2021-08-04 13:37:10|518.4|512.4|517.91|511.91|518.4|512.4|517.86|511.86|0
1628084240000|2021-08-04 13:37:20|517.92|511.92|517.74|511.74|517.92|511.92|517.74|511.74|0
1628084250000|2021-08-04 13:37:30|517.72|511.72|517.71|511.71|517.79|511.79|517.62|511.62|0
1628084260000|2021-08-04 13:37:40|517.72|511.72|517.61|511.61|517.72|511.72|517.5|511.5|0
1628084270000|2021-08-04 13:37:50|517.59|511.59|517.83|511.83|517.87|511.87|517.59|511.59|0
1628084280000|2021-08-04 13:38:00|517.78|511.78|517.39|511.39|517.78|511.78|517.39|511.39|0
1628084290000|2021-08-04 13:38:10|517.47|511.47|517.53|511.53|517.53|511.53|517.45|511.45|0
1628084300000|2021-08-04 13:38:20|517.56|511.56|517.53|511.53|517.61|511.61|517.5|511.5|0
1628084310000|2021-08-04 13:38:30|517.54|511.54|517.49|511.49|517.55|511.55|517.49|511.49|0
1628084320000|2021-08-04 13:38:40|517.66|511.66|517.71|511.71|517.71|511.71|517.66|511.66|0
1628084330000|2021-08-04 13:38:50|517.37|511.37|517.42|511.42|517.42|511.42|517.2|511.2|0
1628084340000|2021-08-04 13:39:00|517.43|511.43|517.56|511.56|517.56|511.56|517.43|511.43|0
1628084350000|2021-08-04 13:39:10|517.55|511.55|518.12|512.12|518.12|512.12|517.55|511.55|0
1628084360000|2021-08-04 13:39:20|518.11|512.11|518.15|512.15|518.15|512.15|518|512|0
1628084370000|2021-08-04 13:39:30|518.14|512.14|518.21|512.21|518.21|512.21|518.06|512.06|0
1628084380000|2021-08-04 13:39:40|518.19|512.19|518.22|512.22|518.28|512.28|518.16|512.16|0
1628084390000|2021-08-04 13:39:50|518.21|512.21|518.41|512.41|518.42|512.42|518.21|512.21|0
1628084400000|2021-08-04 13:40:00|518.26|512.26|518.35|512.35|518.38|512.38|518.26|512.26|0
1628084410000|2021-08-04 13:40:10|518.32|512.32|518.37|512.37|518.37|512.37|518.32|512.32|0
1628084420000|2021-08-04 13:40:20|518.27|512.27|518.09|512.09|518.27|512.27|518.03|512.03|0
1628084430000|2021-08-04 13:40:30|518.1|512.1|518.19|512.19|518.25|512.25|518.1|512.1|0
1628084440000|2021-08-04 13:40:40|518.34|512.34|518.39|512.39|518.39|512.39|518.27|512.27|0
1628084450000|2021-08-04 13:40:50|518.38|512.38|518.33|512.33|518.38|512.38|518.33|512.33|0
1628084460000|2021-08-04 13:41:00|518.32|512.32|518.75|512.75|518.88|512.88|518.32|512.32|0
1628084470000|2021-08-04 13:41:10|518.74|512.74|518.76|512.76|518.89|512.89|518.74|512.74|0
1628084480000|2021-08-04 13:41:20|518.73|512.73|518.45|512.45|518.73|512.73|518.45|512.45|0
1628084490000|2021-08-04 13:41:30|518.43|512.43|518.25|512.25|518.43|512.43|518.24|512.24|0
1628084500000|2021-08-04 13:41:40|517.96|511.96|517.81|511.81|517.97|511.97|517.8|511.8|0
1628084510000|2021-08-04 13:41:50|517.66|511.66|518.08|512.08|518.08|512.08|517.64|511.64|0
1628084520000|2021-08-04 13:42:00|518.06|512.06|518.05|512.05|518.13|512.13|518.05|512.05|0
1628084530000|2021-08-04 13:42:10|518.06|512.06|517.98|511.98|518.12|512.12|517.98|511.98|0
1628084540000|2021-08-04 13:42:20|518|512|517.85|511.85|518.05|512.05|517.84|511.84|0
1628084550000|2021-08-04 13:42:30|518.02|512.02|517.96|511.96|518.02|512.02|517.96|511.96|0
1628084560000|2021-08-04 13:42:40|517.91|511.91|517.9|511.9|517.91|511.91|517.9|511.9|0
1628084570000|2021-08-04 13:42:50|517.87|511.87|517.64|511.64|517.87|511.87|517.64|511.64|0
1628084580000|2021-08-04 13:43:00|517.65|511.65|517.35|511.35|517.66|511.66|517.35|511.35|0
1628084590000|2021-08-04 13:43:10|517.59|511.59|517.46|511.46|517.77|511.77|517.46|511.46|0
1628084600000|2021-08-04 13:43:20|517.45|511.45|517.53|511.53|517.53|511.53|517.45|511.45|0
1628084610000|2021-08-04 13:43:30|517.52|511.52|517.44|511.44|517.52|511.52|517.44|511.44|0
1628084620000|2021-08-04 13:43:40|517.55|511.55|517.62|511.62|517.62|511.62|517.54|511.54|0
1628084630000|2021-08-04 13:43:50|517.55|511.55|517.5|511.5|517.55|511.55|517.48|511.48|0
1628084640000|2021-08-04 13:44:00|517.49|511.49|517.46|511.46|517.49|511.49|517.46|511.46|0
1628084650000|2021-08-04 13:44:10|517.47|511.47|517.32|511.32|517.47|511.47|517.32|511.32|0
1628084660000|2021-08-04 13:44:20|517.31|511.31|517.29|511.29|517.33|511.33|517.29|511.29|0
1628084670000|2021-08-04 13:44:30|517.31|511.31|517.56|511.56|517.56|511.56|517.3|511.3|0
1628084680000|2021-08-04 13:44:40|517.55|511.55|517.29|511.29|517.56|511.56|517.29|511.29|0
1628084690000|2021-08-04 13:44:50|517.38|511.38|517.31|511.31|517.4|511.4|517.31|511.31|0
1628084700000|2021-08-04 13:45:00|517.28|511.28|517.57|511.57|517.57|511.57|517.24|511.24|0
1628084710000|2021-08-04 13:45:10|517.52|511.52|517.39|511.39|517.54|511.54|517.39|511.39|0
1628084720000|2021-08-04 13:45:20|517.36|511.36|517.42|511.42|517.54|511.54|517.35|511.35|0
1628084730000|2021-08-04 13:45:30|517.41|511.41|517.46|511.46|517.46|511.46|517.36|511.36|0
1628084740000|2021-08-04 13:45:40|517.49|511.49|517.43|511.43|517.54|511.54|517.43|511.43|0
1628084750000|2021-08-04 13:45:50|517.44|511.44|516.96|510.96|517.44|511.44|516.96|510.96|0
1628084760000|2021-08-04 13:46:00|516.93|510.93|516.65|510.65|516.94|510.94|516.65|510.65|0
1628084770000|2021-08-04 13:46:10|516.66|510.66|516.78|510.78|516.78|510.78|516.66|510.66|0
1628084780000|2021-08-04 13:46:20|516.77|510.77|516.75|510.75|516.88|510.88|516.75|510.75|0
1628084790000|2021-08-04 13:46:30|516.6|510.6|516.35|510.35|516.6|510.6|516.35|510.35|0
1628084800000|2021-08-04 13:46:40|516.34|510.34|516.66|510.66|516.66|510.66|516.33|510.33|0
1628084810000|2021-08-04 13:46:50|516.61|510.61|516.7|510.7|516.7|510.7|516.6|510.6|0
1628084820000|2021-08-04 13:47:00|516.75|510.75|516.39|510.39|516.75|510.75|516.39|510.39|0
1628084830000|2021-08-04 13:47:10|516.38|510.38|516.2|510.2|516.38|510.38|516.11|510.11|0
1628084840000|2021-08-04 13:47:20|516.21|510.21|516.37|510.37|516.37|510.37|516.2|510.2|0
1628084850000|2021-08-04 13:47:30|516.4|510.4|516.56|510.56|516.59|510.59|516.39|510.39|0
1628084860000|2021-08-04 13:47:40|516.57|510.57|516.66|510.66|516.66|510.66|516.51|510.51|0
1628084870000|2021-08-04 13:47:50|516.63|510.63|516.21|510.21|516.65|510.65|516.21|510.21|0
1628084880000|2021-08-04 13:48:00|516.26|510.26|516.29|510.29|516.3|510.3|516.24|510.24|0
1628084890000|2021-08-04 13:48:10|516.34|510.34|516.54|510.54|516.54|510.54|516.34|510.34|0
1628084900000|2021-08-04 13:48:20|516.53|510.53|516.57|510.57|516.57|510.57|516.51|510.51|0
1628084910000|2021-08-04 13:48:30|516.76|510.76|516.61|510.61|516.82|510.82|516.61|510.61|0
1628084920000|2021-08-04 13:48:40|516.73|510.73|516.87|510.87|516.91|510.91|516.72|510.72|0
1628084930000|2021-08-04 13:48:50|516.88|510.88|516.84|510.84|516.92|510.92|516.83|510.83|0
1628084940000|2021-08-04 13:49:00|516.83|510.83|516.26|510.26|516.84|510.84|516.25|510.25|0
1628084950000|2021-08-04 13:49:10|516.25|510.25|516.49|510.49|516.49|510.49|516.25|510.25|0
1628084960000|2021-08-04 13:49:20|516.61|510.61|516.61|510.61|516.63|510.63|516.61|510.61|0
1628084970000|2021-08-04 13:49:30|516.62|510.62|516.61|510.61|516.63|510.63|516.55|510.55|0
1628084980000|2021-08-04 13:49:40|516.63|510.63|516.78|510.78|516.78|510.78|516.63|510.63|0
1628084990000|2021-08-04 13:49:50|516.83|510.83|516.8|510.8|516.83|510.83|516.8|510.8|0
1628085000000|2021-08-04 13:50:00|516.83|510.83|516.63|510.63|516.83|510.83|516.63|510.63|0
1628085010000|2021-08-04 13:50:10|516.68|510.68|516.87|510.87|516.87|510.87|516.68|510.68|0
1628085020000|2021-08-04 13:50:20|516.89|510.89|516.93|510.93|516.93|510.93|516.85|510.85|0
1628085030000|2021-08-04 13:50:30|516.96|510.96|516.96|510.96|516.96|510.96|516.95|510.95|0
1628085040000|2021-08-04 13:50:40|516.97|510.97|516.93|510.93|516.99|510.99|516.9|510.9|0
1628085050000|2021-08-04 13:50:50|516.94|510.94|516.96|510.96|516.96|510.96|516.94|510.94|0
1628085060000|2021-08-04 13:51:00|516.94|510.94|516.58|510.58|516.94|510.94|516.58|510.58|0
1628085070000|2021-08-04 13:51:10|516.53|510.53|516.43|510.43|516.53|510.53|516.41|510.41|0
1628085080000|2021-08-04 13:51:20|516.33|510.33|516.21|510.21|516.33|510.33|516.18|510.18|0
1628085090000|2021-08-04 13:51:30|516.22|510.22|516.26|510.26|516.26|510.26|516.18|510.18|0
1628085100000|2021-08-04 13:51:40|516.25|510.25|516.28|510.28|516.35|510.35|516.25|510.25|0
1628085110000|2021-08-04 13:51:50|516.25|510.25|516.11|510.11|516.25|510.25|516.11|510.11|0
1628085120000|2021-08-04 13:52:00|516.13|510.13|515.99|509.99|516.13|510.13|515.99|509.99|0
1628085130000|2021-08-04 13:52:10|515.94|509.94|515.56|509.56|515.94|509.94|515.56|509.56|0
1628085140000|2021-08-04 13:52:20|515.55|509.55|515.73|509.73|515.73|509.73|515.55|509.55|0
1628085150000|2021-08-04 13:52:30|515.69|509.69|515.67|509.67|515.69|509.69|515.65|509.65|0
1628085160000|2021-08-04 13:52:40|515.83|509.83|515.72|509.72|515.84|509.84|515.68|509.68|0
1628085170000|2021-08-04 13:52:50|515.67|509.67|515.37|509.37|515.67|509.67|515.25|509.25|0
1628085180000|2021-08-04 13:53:00|515.3|509.3|515.34|509.34|515.39|509.39|515.3|509.3|0
1628085190000|2021-08-04 13:53:10|515.36|509.36|514.71|508.71|515.36|509.36|514.71|508.71|0
1628085200000|2021-08-04 13:53:20|514.7|508.7|514.5|508.5|514.71|508.71|514.5|508.5|0
1628085210000|2021-08-04 13:53:30|514.53|508.53|514.63|508.63|514.63|508.63|514.51|508.51|0
1628085220000|2021-08-04 13:53:40|514.6|508.6|514.62|508.62|514.65|508.65|514.6|508.6|0
1628085230000|2021-08-04 13:53:50|514.54|508.54|514.5|508.5|514.55|508.55|514.5|508.5|0
1628085240000|2021-08-04 13:54:00|514.55|508.55|514.52|508.52|514.65|508.65|514.52|508.52|0
1628085250000|2021-08-04 13:54:10|514.48|508.48|514.5|508.5|514.57|508.57|514.48|508.48|0
1628085260000|2021-08-04 13:54:20|514.49|508.49|514.3|508.3|514.5|508.5|514.28|508.28|0
1628085270000|2021-08-04 13:54:30|514.36|508.36|514.36|508.36|514.37|508.37|514.32|508.32|0
1628085280000|2021-08-04 13:54:40|514.35|508.35|514.28|508.28|514.35|508.35|514.26|508.26|0
1628085290000|2021-08-04 13:54:50|514.25|508.25|514.23|508.23|514.25|508.25|514.16|508.16|0
1628085300000|2021-08-04 13:55:00|514.25|508.25|514.14|508.14|514.25|508.25|514.14|508.14|0
1628085310000|2021-08-04 13:55:10|514.09|508.09|513.79|507.79|514.09|508.09|513.76|507.76|0
1628085320000|2021-08-04 13:55:20|513.92|507.92|513.84|507.84|514.02|508.02|513.84|507.84|0
1628085330000|2021-08-04 13:55:30|513.82|507.82|513.79|507.79|513.88|507.88|513.79|507.79|0
1628085340000|2021-08-04 13:55:40|513.78|507.78|513.48|507.48|513.78|507.78|513.48|507.48|0
1628085350000|2021-08-04 13:55:50|513.49|507.49|513.4|507.4|513.49|507.49|513.4|507.4|0
1628085360000|2021-08-04 13:56:00|513.41|507.41|513.3|507.3|513.41|507.41|513.3|507.3|0
1628085370000|2021-08-04 13:56:10|513.36|507.36|513.34|507.34|513.36|507.36|513.33|507.33|0
1628085380000|2021-08-04 13:56:20|513.35|507.35|513.4|507.4|513.54|507.54|513.35|507.35|0
1628085390000|2021-08-04 13:56:30|513.38|507.38|513.62|507.62|513.62|507.62|513.38|507.38|0
1628085400000|2021-08-04 13:56:40|513.7|507.7|513.54|507.54|513.72|507.72|513.53|507.53|0
1628085410000|2021-08-04 13:56:50|513.51|507.51|513.43|507.43|513.6|507.6|513.43|507.43|0
1628085420000|2021-08-04 13:57:00|513.39|507.39|513.25|507.25|513.4|507.4|513.25|507.25|0
1628085430000|2021-08-04 13:57:10|513.24|507.24|513.3|507.3|513.34|507.34|513.24|507.24|0
1628085440000|2021-08-04 13:57:20|513.36|507.36|513.4|507.4|513.44|507.44|513.36|507.36|0
1628085450000|2021-08-04 13:57:30|513.43|507.43|513.51|507.51|513.53|507.53|513.43|507.43|0
1628085460000|2021-08-04 13:57:40|513.5|507.5|513.55|507.55|513.57|507.57|513.5|507.5|0
1628085470000|2021-08-04 13:57:50|513.54|507.54|513.54|507.54|513.54|507.54|513.54|507.54|0
1628085480000|2021-08-04 13:58:00|513.55|507.55|513.61|507.61|513.61|507.61|513.55|507.55|0
1628085490000|2021-08-04 13:58:10|513.63|507.63|513.56|507.56|513.63|507.63|513.56|507.56|0
1628085500000|2021-08-04 13:58:20|513.57|507.57|513.49|507.49|513.58|507.58|513.49|507.49|0
1628085510000|2021-08-04 13:58:30|513.47|507.47|513.37|507.37|513.48|507.48|513.37|507.37|0
1628085520000|2021-08-04 13:58:40|513.36|507.36|513.59|507.59|513.6|507.6|513.34|507.34|0
1628085530000|2021-08-04 13:58:50|513.65|507.65|513.47|507.47|513.65|507.65|513.47|507.47|0
1628085540000|2021-08-04 13:59:00|513.32|507.32|513.38|507.38|513.38|507.38|513.32|507.32|0
1628085550000|2021-08-04 13:59:10|513.39|507.39|513.45|507.45|513.45|507.45|513.36|507.36|0
1628085560000|2021-08-04 13:59:20|513.46|507.46|513.53|507.53|513.53|507.53|513.46|507.46|0
1628085570000|2021-08-04 13:59:30|513.56|507.56|513.56|507.56|513.6|507.6|513.55|507.55|0
1628085580000|2021-08-04 13:59:40|513.54|507.54|513.54|507.54|513.57|507.57|513.52|507.52|0
1628085590000|2021-08-04 13:59:50|513.55|507.55|513.46|507.46|513.55|507.55|513.45|507.45|0
1628085600000|2021-08-04 14:00:00|513.45|507.45|513.42|507.42|513.58|507.58|513.42|507.42|0
1628085610000|2021-08-04 14:00:10|513.43|507.43|513.52|507.52|513.54|507.54|513.43|507.43|0
1628085620000|2021-08-04 14:00:20|513.54|507.54|513.48|507.48|513.54|507.54|513.48|507.48|0
1628085630000|2021-08-04 14:00:30|513.47|507.47|513.55|507.55|513.57|507.57|513.47|507.47|0
1628085640000|2021-08-04 14:00:40|513.54|507.54|513.51|507.51|513.54|507.54|513.51|507.51|0
1628085650000|2021-08-04 14:00:50|513.5|507.5|513.37|507.37|513.53|507.53|513.34|507.34|0
1628085660000|2021-08-04 14:01:00|513.38|507.38|513.6|507.6|513.6|507.6|513.38|507.38|0
1628085670000|2021-08-04 14:01:10|513.62|507.62|513.71|507.71|513.71|507.71|513.62|507.62|0
1628085680000|2021-08-04 14:01:20|513.68|507.68|513.77|507.77|513.77|507.77|513.68|507.68|0
1628085690000|2021-08-04 14:01:30|513.74|507.74|513.8|507.8|513.82|507.82|513.74|507.74|0
1628085700000|2021-08-04 14:01:40|513.71|507.71|513.89|507.89|513.89|507.89|513.71|507.71|0
1628085710000|2021-08-04 14:01:50|513.83|507.83|513.89|507.89|513.89|507.89|513.79|507.79|0
1628085720000|2021-08-04 14:02:00|513.88|507.88|514.15|508.15|514.15|508.15|513.82|507.82|0
1628085730000|2021-08-04 14:02:10|514.14|508.14|513.99|507.99|514.14|508.14|513.91|507.91|0
1628085740000|2021-08-04 14:02:20|514|508|514.1|508.1|514.1|508.1|513.98|507.98|0
1628085750000|2021-08-04 14:02:30|514.22|508.22|514.4|508.4|514.45|508.45|514.22|508.22|0
1628085760000|2021-08-04 14:02:40|514.32|508.32|514.32|508.32|514.38|508.38|514.32|508.32|0
1628085770000|2021-08-04 14:02:50|514.19|508.19|514.22|508.22|514.22|508.22|514.19|508.19|0
1628085780000|2021-08-04 14:03:00|514.21|508.21|514.17|508.17|514.29|508.29|514.17|508.17|0
1628085790000|2021-08-04 14:03:10|514.15|508.15|513.9|507.9|514.15|508.15|513.9|507.9|0
1628085800000|2021-08-04 14:03:20|513.91|507.91|513.67|507.67|513.91|507.91|513.66|507.66|0
1628085810000|2021-08-04 14:03:30|513.61|507.61|513.65|507.65|513.7|507.7|513.6|507.6|0
1628085820000|2021-08-04 14:03:40|513.64|507.64|513.81|507.81|513.81|507.81|513.64|507.64|0
1628085830000|2021-08-04 14:03:50|513.83|507.83|513.8|507.8|513.85|507.85|513.8|507.8|0
1628085840000|2021-08-04 14:04:00|513.74|507.74|513.69|507.69|513.74|507.74|513.68|507.68|0
1628085850000|2021-08-04 14:04:10|513.65|507.65|513.67|507.67|513.71|507.71|513.64|507.64|0
1628085860000|2021-08-04 14:04:20|513.69|507.69|513.85|507.85|513.92|507.92|513.69|507.69|0
1628085870000|2021-08-04 14:04:30|513.87|507.87|513.89|507.89|513.9|507.9|513.87|507.87|0
1628085880000|2021-08-04 14:04:40|513.95|507.95|513.91|507.91|513.96|507.96|513.85|507.85|0
1628085890000|2021-08-04 14:04:50|513.88|507.88|513.92|507.92|513.95|507.95|513.88|507.88|0
1628085900000|2021-08-04 14:05:00|513.91|507.91|513.89|507.89|513.91|507.91|513.89|507.89|0
1628085910000|2021-08-04 14:05:10|513.94|507.94|513.86|507.86|513.94|507.94|513.86|507.86|0
1628085920000|2021-08-04 14:05:20|513.9|507.9|513.79|507.79|513.9|507.9|513.79|507.79|0
1628085930000|2021-08-04 14:05:30|513.75|507.75|513.84|507.84|513.84|507.84|513.72|507.72|0
1628085940000|2021-08-04 14:05:40|513.81|507.81|513.63|507.63|513.81|507.81|513.63|507.63|0
1628085950000|2021-08-04 14:05:50|513.64|507.64|513.63|507.63|513.65|507.65|513.6|507.6|0
1628085960000|2021-08-04 14:06:00|513.61|507.61|513.58|507.58|513.63|507.63|513.55|507.55|0
1628085970000|2021-08-04 14:06:10|513.62|507.62|513.6|507.6|513.62|507.62|513.49|507.49|0
1628085980000|2021-08-04 14:06:20|513.59|507.59|514.16|508.16|514.16|508.16|513.59|507.59|0
1628085990000|2021-08-04 14:06:30|514.21|508.21|514.16|508.16|514.21|508.21|514.09|508.09|0
1628086000000|2021-08-04 14:06:40|514.19|508.19|514.24|508.24|514.24|508.24|514.17|508.17|0
1628086010000|2021-08-04 14:06:50|514.16|508.16|514.03|508.03|514.16|508.16|514.03|508.03|0
1628086020000|2021-08-04 14:07:00|513.98|507.98|514.04|508.04|514.05|508.05|513.94|507.94|0
1628086030000|2021-08-04 14:07:10|514.01|508.01|514.3|508.3|514.3|508.3|514.01|508.01|0
1628086040000|2021-08-04 14:07:20|514.32|508.32|514.32|508.32|514.34|508.34|514.29|508.29|0
1628086050000|2021-08-04 14:07:30|514.33|508.33|514.37|508.37|514.37|508.37|514.33|508.33|0
1628086060000|2021-08-04 14:07:40|514.38|508.38|514.57|508.57|514.63|508.63|514.38|508.38|0
1628086070000|2021-08-04 14:07:50|514.58|508.58|514.59|508.59|514.59|508.59|514.53|508.53|0
1628086080000|2021-08-04 14:08:00|514.57|508.57|514.58|508.58|514.58|508.58|514.51|508.51|0
1628086090000|2021-08-04 14:08:10|514.64|508.64|514.54|508.54|514.64|508.64|514.54|508.54|0
1628086100000|2021-08-04 14:08:20|514.62|508.62|514.63|508.63|514.63|508.63|514.61|508.61|0
1628086110000|2021-08-04 14:08:30|514.65|508.65|514.63|508.63|514.65|508.65|514.63|508.63|0
1628086120000|2021-08-04 14:08:40|514.66|508.66|514.65|508.65|514.66|508.66|514.63|508.63|0
1628086130000|2021-08-04 14:08:50|514.64|508.64|514.83|508.83|514.87|508.87|514.64|508.64|0
1628086140000|2021-08-04 14:09:00|514.95|508.95|515.37|509.37|515.38|509.38|514.95|508.95|0
1628086150000|2021-08-04 14:09:10|515.36|509.36|515.38|509.38|515.38|509.38|515.35|509.35|0
1628086160000|2021-08-04 14:09:20|515.35|509.35|515.39|509.39|515.39|509.39|515.34|509.34|0
1628086170000|2021-08-04 14:09:30|515.41|509.41|515.43|509.43|515.43|509.43|515.39|509.39|0
1628086180000|2021-08-04 14:09:40|515.45|509.45|515.67|509.67|515.68|509.68|515.45|509.45|0
1628086190000|2021-08-04 14:09:50|515.66|509.66|515.67|509.67|515.67|509.67|515.65|509.65|0
1628086200000|2021-08-04 14:10:00|515.66|509.66|515.84|509.84|515.84|509.84|515.66|509.66|0
1628086210000|2021-08-04 14:10:10|515.9|509.9|515.93|509.93|516.04|510.04|515.85|509.85|0
1628086220000|2021-08-04 14:10:20|515.94|509.94|515.93|509.93|515.95|509.95|515.88|509.88|0
1628086230000|2021-08-04 14:10:30|515.9|509.9|515.87|509.87|515.9|509.9|515.85|509.85|0
1628086240000|2021-08-04 14:10:40|515.8|509.8|515.95|509.95|515.98|509.98|515.71|509.71|0
1628086250000|2021-08-04 14:10:50|515.94|509.94|515.99|509.99|515.99|509.99|515.94|509.94|0
1628086260000|2021-08-04 14:11:00|515.97|509.97|515.96|509.96|515.97|509.97|515.96|509.96|0
1628086270000|2021-08-04 14:11:10|516.01|510.01|516|510|516.02|510.02|516|510|0
1628086280000|2021-08-04 14:11:20|516.01|510.01|515.98|509.98|516.01|510.01|515.97|509.97|0
1628086290000|2021-08-04 14:11:30|515.99|509.99|516.17|510.17|516.19|510.19|515.99|509.99|0
1628086300000|2021-08-04 14:11:40|516.14|510.14|516.15|510.15|516.17|510.17|516.14|510.14|0
1628086310000|2021-08-04 14:11:50|516.19|510.19|516.21|510.21|516.21|510.21|516.19|510.19|0
1628086320000|2021-08-04 14:12:00|516.2|510.2|516.18|510.18|516.21|510.21|516.17|510.17|0
1628086330000|2021-08-04 14:12:10|516.17|510.17|516.22|510.22|516.22|510.22|516.16|510.16|0
1628086340000|2021-08-04 14:12:20|516.2|510.2|516.19|510.19|516.21|510.21|516.18|510.18|0
1628086350000|2021-08-04 14:12:30|516.25|510.25|516.41|510.41|516.41|510.41|516.25|510.25|0
1628086360000|2021-08-04 14:12:40|516.44|510.44|516.53|510.53|516.53|510.53|516.44|510.44|0
1628086370000|2021-08-04 14:12:50|516.56|510.56|516.53|510.53|516.56|510.56|516.53|510.53|0
1628086380000|2021-08-04 14:13:00|516.51|510.51|516.63|510.63|516.63|510.63|516.49|510.49|0
1628086390000|2021-08-04 14:13:10|516.64|510.64|516.97|510.97|516.97|510.97|516.64|510.64|0
1628086400000|2021-08-04 14:13:20|516.99|510.99|517.16|511.16|517.16|511.16|516.99|510.99|0
1628086410000|2021-08-04 14:13:30|517.18|511.18|517.22|511.22|517.22|511.22|517.18|511.18|0
1628086420000|2021-08-04 14:13:40|517.2|511.2|517.24|511.24|517.24|511.24|517.2|511.2|0
1628086430000|2021-08-04 14:13:50|517.25|511.25|517.29|511.29|517.29|511.29|517.24|511.24|0
1628086440000|2021-08-04 14:14:00|517.39|511.39|517.5|511.5|517.51|511.51|517.37|511.37|0
1628086450000|2021-08-04 14:14:10|517.6|511.6|517.82|511.82|517.82|511.82|517.6|511.6|0
1628086460000|2021-08-04 14:14:20|517.83|511.83|517.92|511.92|517.92|511.92|517.74|511.74|0
1628086470000|2021-08-04 14:14:30|517.94|511.94|517.95|511.95|517.95|511.95|517.91|511.91|0
1628086480000|2021-08-04 14:14:40|517.94|511.94|517.85|511.85|517.94|511.94|517.77|511.77|0
1628086490000|2021-08-04 14:14:50|517.83|511.83|517.95|511.95|517.97|511.97|517.83|511.83|0
1628086500000|2021-08-04 14:15:00|517.9|511.9|517.98|511.98|518.07|512.07|517.9|511.9|0
1628086510000|2021-08-04 14:15:10|517.99|511.99|517.95|511.95|517.99|511.99|517.95|511.95|0
1628086520000|2021-08-04 14:15:20|517.93|511.93|517.85|511.85|517.93|511.93|517.85|511.85|0
1628086530000|2021-08-04 14:15:30|517.82|511.82|517.85|511.85|517.85|511.85|517.74|511.74|0
1628086540000|2021-08-04 14:15:40|517.86|511.86|517.87|511.87|517.88|511.88|517.86|511.86|0
1628086550000|2021-08-04 14:15:50|517.88|511.88|517.82|511.82|517.92|511.92|517.82|511.82|0
1628086560000|2021-08-04 14:16:00|517.81|511.81|517.66|511.66|517.84|511.84|517.66|511.66|0
1628086570000|2021-08-04 14:16:10|517.68|511.68|517.49|511.49|517.68|511.68|517.49|511.49|0
1628086580000|2021-08-04 14:16:20|517.59|511.59|517.61|511.61|517.61|511.61|517.57|511.57|0
1628086590000|2021-08-04 14:16:30|517.6|511.6|517.81|511.81|517.81|511.81|517.6|511.6|0
1628086600000|2021-08-04 14:16:40|517.82|511.82|518|512|518|512|517.82|511.82|0
1628086610000|2021-08-04 14:16:50|517.98|511.98|517.87|511.87|517.98|511.98|517.87|511.87|0
1628086620000|2021-08-04 14:17:00|517.86|511.86|517.67|511.67|517.86|511.86|517.67|511.67|0
1628086630000|2021-08-04 14:17:10|517.64|511.64|517.61|511.61|517.65|511.65|517.61|511.61|0
1628086640000|2021-08-04 14:17:20|517.63|511.63|517.62|511.62|517.63|511.63|517.61|511.61|0
1628086650000|2021-08-04 14:17:30|517.61|511.61|517.46|511.46|517.61|511.61|517.46|511.46|0
1628086660000|2021-08-04 14:17:40|517.5|511.5|517.5|511.5|517.5|511.5|517.42|511.42|0
1628086670000|2021-08-04 14:17:50|517.51|511.51|517.75|511.75|517.75|511.75|517.51|511.51|0
1628086680000|2021-08-04 14:18:00|517.72|511.72|517.67|511.67|517.79|511.79|517.67|511.67|0
1628086690000|2021-08-04 14:18:10|517.66|511.66|517.68|511.68|517.68|511.68|517.63|511.63|0
1628086700000|2021-08-04 14:18:20|517.71|511.71|517.77|511.77|517.77|511.77|517.71|511.71|0
1628086710000|2021-08-04 14:18:30|517.78|511.78|517.83|511.83|517.83|511.83|517.78|511.78|0
1628086720000|2021-08-04 14:18:40|517.85|511.85|517.75|511.75|517.86|511.86|517.75|511.75|0
1628086730000|2021-08-04 14:18:50|517.76|511.76|517.9|511.9|517.92|511.92|517.76|511.76|0
1628086740000|2021-08-04 14:19:00|517.91|511.91|517.9|511.9|517.91|511.91|517.89|511.89|0
1628086750000|2021-08-04 14:19:10|517.99|511.99|518.1|512.1|518.1|512.1|517.95|511.95|0
1628086760000|2021-08-04 14:19:20|518.11|512.11|518.14|512.14|518.15|512.15|518.11|512.11|0
1628086770000|2021-08-04 14:19:30|518.15|512.15|518.31|512.31|518.31|512.31|518.15|512.15|0
1628086780000|2021-08-04 14:19:40|518.28|512.28|518.25|512.25|518.32|512.32|518.21|512.21|0
1628086790000|2021-08-04 14:19:50|518.3|512.3|518.1|512.1|518.3|512.3|518.1|512.1|0
1628086800000|2021-08-04 14:20:00|518.12|512.12|518.06|512.06|518.12|512.12|518.04|512.04|0
1628086810000|2021-08-04 14:20:10|518.02|512.02|518.01|512.01|518.03|512.03|518.01|512.01|0
1628086820000|2021-08-04 14:20:20|518.02|512.02|518.06|512.06|518.06|512.06|517.97|511.97|0
1628086830000|2021-08-04 14:20:30|518.09|512.09|518.27|512.27|518.27|512.27|518.05|512.05|0
1628086840000|2021-08-04 14:20:40|518.09|512.09|518.15|512.15|518.23|512.23|518.08|512.08|0
1628086850000|2021-08-04 14:20:50|518.16|512.16|518.17|512.17|518.21|512.21|518.14|512.14|0
1628086860000|2021-08-04 14:21:00|518.18|512.18|517.98|511.98|518.18|512.18|517.98|511.98|0
1628086870000|2021-08-04 14:21:10|517.89|511.89|517.81|511.81|517.89|511.89|517.81|511.81|0
1628086880000|2021-08-04 14:21:20|517.86|511.86|517.86|511.86|517.88|511.88|517.85|511.85|0
1628086890000|2021-08-04 14:21:30|517.87|511.87|517.8|511.8|517.88|511.88|517.77|511.77|0
1628086900000|2021-08-04 14:21:40|517.79|511.79|517.65|511.65|517.8|511.8|517.64|511.64|0
1628086910000|2021-08-04 14:21:50|517.64|511.64|517.64|511.64|517.64|511.64|517.61|511.61|0
1628086920000|2021-08-04 14:22:00|517.65|511.65|517.9|511.9|517.93|511.93|517.64|511.64|0
1628086930000|2021-08-04 14:22:10|517.91|511.91|518.04|512.04|518.04|512.04|517.9|511.9|0
1628086940000|2021-08-04 14:22:20|518.08|512.08|518.09|512.09|518.14|512.14|518.08|512.08|0
1628086950000|2021-08-04 14:22:30|518.11|512.11|518.05|512.05|518.11|512.11|518.05|512.05|0
1628086960000|2021-08-04 14:22:40|518.3|512.3|518.19|512.19|518.3|512.3|518.14|512.14|0
1628086970000|2021-08-04 14:22:50|518.23|512.23|517.92|511.92|518.23|512.23|517.92|511.92|0
1628086980000|2021-08-04 14:23:00|517.9|511.9|517.69|511.69|517.9|511.9|517.68|511.68|0
1628086990000|2021-08-04 14:23:10|517.68|511.68|517.61|511.61|517.68|511.68|517.61|511.61|0
1628087000000|2021-08-04 14:23:20|517.66|511.66|517.65|511.65|517.69|511.69|517.64|511.64|0
1628087010000|2021-08-04 14:23:30|517.64|511.64|517.65|511.65|517.65|511.65|517.62|511.62|0
1628087020000|2021-08-04 14:23:40|517.64|511.64|517.69|511.69|517.69|511.69|517.64|511.64|0
1628087030000|2021-08-04 14:23:50|517.68|511.68|517.69|511.69|517.7|511.7|517.67|511.67|0
1628087040000|2021-08-04 14:24:00|517.67|511.67|517.62|511.62|517.67|511.67|517.62|511.62|0
1628087050000|2021-08-04 14:24:10|517.56|511.56|517.56|511.56|517.57|511.57|517.5|511.5|0
1628087060000|2021-08-04 14:24:20|517.57|511.57|517.52|511.52|517.59|511.59|517.52|511.52|0
1628087070000|2021-08-04 14:24:30|517.56|511.56|517.44|511.44|517.56|511.56|517.44|511.44|0
1628087080000|2021-08-04 14:24:40|517.48|511.48|517.29|511.29|517.48|511.48|517.29|511.29|0
1628087090000|2021-08-04 14:24:50|517.24|511.24|517.38|511.38|517.45|511.45|517.24|511.24|0
1628087100000|2021-08-04 14:25:00|517.37|511.37|517.47|511.47|517.51|511.51|517.37|511.37|0
1628087110000|2021-08-04 14:25:10|517.43|511.43|517.36|511.36|517.45|511.45|517.36|511.36|0
1628087120000|2021-08-04 14:25:20|517.38|511.38|517.33|511.33|517.38|511.38|517.33|511.33|0
1628087130000|2021-08-04 14:25:30|517.34|511.34|517.35|511.35|517.36|511.36|517.33|511.33|0
1628087140000|2021-08-04 14:25:40|517.45|511.45|517.64|511.64|517.64|511.64|517.45|511.45|0
1628087150000|2021-08-04 14:25:50|517.67|511.67|517.68|511.68|517.7|511.7|517.65|511.65|0
1628087160000|2021-08-04 14:26:00|517.69|511.69|517.9|511.9|517.9|511.9|517.69|511.69|0
1628087170000|2021-08-04 14:26:10|518.06|512.06|518.1|512.1|518.11|512.11|518.04|512.04|0
1628087180000|2021-08-04 14:26:20|518.11|512.11|518.06|512.06|518.14|512.14|518.04|512.04|0
1628087190000|2021-08-04 14:26:30|518.09|512.09|518.06|512.06|518.09|512.09|518.06|512.06|0
1628087200000|2021-08-04 14:26:40|518.05|512.05|518.06|512.06|518.06|512.06|518.05|512.05|0
1628087210000|2021-08-04 14:26:50|517.98|511.98|517.68|511.68|517.98|511.98|517.68|511.68|0
1628087220000|2021-08-04 14:27:00|517.69|511.69|517.67|511.67|517.69|511.69|517.64|511.64|0
1628087230000|2021-08-04 14:27:10|517.69|511.69|517.73|511.73|517.73|511.73|517.69|511.69|0
1628087240000|2021-08-04 14:27:20|517.7|511.7|517.72|511.72|517.72|511.72|517.69|511.69|0
1628087250000|2021-08-04 14:27:30|517.76|511.76|517.64|511.64|517.77|511.77|517.64|511.64|0
1628087260000|2021-08-04 14:27:40|517.63|511.63|517.25|511.25|517.63|511.63|517.25|511.25|0
1628087270000|2021-08-04 14:27:50|517.23|511.23|517.21|511.21|517.27|511.27|517.2|511.2|0
1628087280000|2021-08-04 14:28:00|517.22|511.22|517.2|511.2|517.25|511.25|517.2|511.2|0
1628087290000|2021-08-04 14:28:10|517.17|511.17|517.19|511.19|517.2|511.2|517.15|511.15|0
1628087300000|2021-08-04 14:28:20|517.18|511.18|517.23|511.23|517.27|511.27|517.18|511.18|0
1628087310000|2021-08-04 14:28:30|517.16|511.16|517.2|511.2|517.2|511.2|517.09|511.09|0
1628087320000|2021-08-04 14:28:40|517|511|516.99|510.99|517.01|511.01|516.99|510.99|0
1628087330000|2021-08-04 14:28:50|516.93|510.93|516.92|510.92|516.93|510.93|516.91|510.91|0
1628087340000|2021-08-04 14:29:00|516.95|510.95|516.79|510.79|516.95|510.95|516.79|510.79|0
1628087350000|2021-08-04 14:29:10|516.8|510.8|516.8|510.8|516.8|510.8|516.74|510.74|0
1628087360000|2021-08-04 14:29:20|516.81|510.81|516.85|510.85|516.85|510.85|516.81|510.81|0
1628087370000|2021-08-04 14:29:30|516.86|510.86|516.85|510.85|516.86|510.86|516.84|510.84|0
1628087380000|2021-08-04 14:29:40|516.88|510.88|517.06|511.06|517.06|511.06|516.88|510.88|0
1628087390000|2021-08-04 14:29:50|517.05|511.05|516.94|510.94|517.05|511.05|516.94|510.94|0
1628087400000|2021-08-04 14:30:00|516.9|510.9|516.76|510.76|516.9|510.9|516.74|510.74|0
1628087410000|2021-08-04 14:30:10|516.74|510.74|516.72|510.72|516.74|510.74|516.56|510.56|0
1628087420000|2021-08-04 14:30:20|516.71|510.71|516.5|510.5|516.71|510.71|516.5|510.5|0
1628087430000|2021-08-04 14:30:30|516.51|510.51|516.49|510.49|516.51|510.51|516.46|510.46|0
1628087440000|2021-08-04 14:30:40|516.48|510.48|516.33|510.33|516.48|510.48|516.33|510.33|0
1628087450000|2021-08-04 14:30:50|516.27|510.27|516.2|510.2|516.27|510.27|516.19|510.19|0
1628087460000|2021-08-04 14:31:00|516.22|510.22|516.02|510.02|516.22|510.22|516.02|510.02|0
1628087470000|2021-08-04 14:31:10|516|510|515.98|509.98|516.02|510.02|515.98|509.98|0
1628087480000|2021-08-04 14:31:20|515.99|509.99|515.5|509.5|515.99|509.99|515.5|509.5|0
1628087490000|2021-08-04 14:31:30|515.47|509.47|515.37|509.37|515.47|509.47|515.37|509.37|0
1628087500000|2021-08-04 14:31:40|515.36|509.36|515.29|509.29|515.36|509.36|515.29|509.29|0
1628087510000|2021-08-04 14:31:50|515.31|509.31|514.93|508.93|515.32|509.32|514.93|508.93|0
1628087520000|2021-08-04 14:32:00|514.91|508.91|514.69|508.69|514.91|508.91|514.6|508.6|0
1628087530000|2021-08-04 14:32:10|514.68|508.68|514.59|508.59|514.7|508.7|514.55|508.55|0
1628087540000|2021-08-04 14:32:20|514.58|508.58|514.58|508.58|514.59|508.59|514.58|508.58|0
1628087550000|2021-08-04 14:32:30|514.6|508.6|514.59|508.59|514.62|508.62|514.58|508.58|0
1628087560000|2021-08-04 14:32:40|514.58|508.58|514.54|508.54|514.6|508.6|514.54|508.54|0
1628087570000|2021-08-04 14:32:50|514.56|508.56|514.57|508.57|514.57|508.57|514.56|508.56|0
1628087580000|2021-08-04 14:33:00|514.53|508.53|514.57|508.57|514.57|508.57|514.52|508.52|0
1628087590000|2021-08-04 14:33:10|514.53|508.53|514.51|508.51|514.53|508.53|514.51|508.51|0
1628087600000|2021-08-04 14:33:20|514.5|508.5|514.49|508.49|514.51|508.51|514.49|508.49|0
1628087610000|2021-08-04 14:33:30|514.48|508.48|514.34|508.34|514.48|508.48|514.34|508.34|0
1628087620000|2021-08-04 14:33:40|514.37|508.37|514.33|508.33|514.37|508.37|514.27|508.27|0
1628087630000|2021-08-04 14:33:50|514.34|508.34|514.44|508.44|514.44|508.44|514.34|508.34|0
1628087640000|2021-08-04 14:34:00|514.48|508.48|514.49|508.49|514.49|508.49|514.44|508.44|0
1628087650000|2021-08-04 14:34:10|514.48|508.48|514.32|508.32|514.49|508.49|514.32|508.32|0
1628087660000|2021-08-04 14:34:20|514.34|508.34|514.31|508.31|514.34|508.34|514.28|508.28|0
1628087670000|2021-08-04 14:34:30|514.28|508.28|514.25|508.25|514.28|508.28|514.25|508.25|0
1628087680000|2021-08-04 14:34:40|514.22|508.22|514.42|508.42|514.42|508.42|514.22|508.22|0
1628087690000|2021-08-04 14:34:50|514.45|508.45|514.45|508.45|514.45|508.45|514.45|508.45|0
1628087700000|2021-08-04 14:35:00|514.65|508.65|514.67|508.67|514.67|508.67|514.64|508.64|0
1628087710000|2021-08-04 14:35:10|514.66|508.66|514.83|508.83|514.83|508.83|514.66|508.66|0
1628087720000|2021-08-04 14:35:20|514.71|508.71|514.85|508.85|514.85|508.85|514.71|508.71|0
1628087730000|2021-08-04 14:35:30|514.84|508.84|514.63|508.63|514.84|508.84|514.63|508.63|0
1628087740000|2021-08-04 14:35:40|514.54|508.54|514.48|508.48|514.54|508.54|514.48|508.48|0
1628087750000|2021-08-04 14:35:50|514.38|508.38|514.38|508.38|514.39|508.39|514.35|508.35|0
1628087760000|2021-08-04 14:36:00|514.39|508.39|514.59|508.59|514.59|508.59|514.39|508.39|0
1628087770000|2021-08-04 14:36:10|514.58|508.58|514.53|508.53|514.58|508.58|514.53|508.53|0
1628087780000|2021-08-04 14:36:20|514.51|508.51|514.47|508.47|514.52|508.52|514.47|508.47|0
1628087790000|2021-08-04 14:36:30|514.48|508.48|514.45|508.45|514.51|508.51|514.45|508.45|0
1628087800000|2021-08-04 14:36:40|514.37|508.37|514.37|508.37|514.37|508.37|514.35|508.35|0
1628087810000|2021-08-04 14:36:50|514.4|508.4|514.34|508.34|514.4|508.4|514.34|508.34|0
1628087820000|2021-08-04 14:37:00|514.38|508.38|514.42|508.42|514.42|508.42|514.38|508.38|0
1628087830000|2021-08-04 14:37:10|514.44|508.44|514.56|508.56|514.57|508.57|514.44|508.44|0
1628087840000|2021-08-04 14:37:20|514.78|508.78|514.83|508.83|514.83|508.83|514.77|508.77|0
1628087850000|2021-08-04 14:37:30|514.88|508.88|514.88|508.88|514.9|508.9|514.88|508.88|0
1628087860000|2021-08-04 14:37:40|514.87|508.87|514.96|508.96|515.01|509.01|514.87|508.87|0
1628087870000|2021-08-04 14:37:50|514.97|508.97|515.01|509.01|515.04|509.04|514.97|508.97|0
1628087880000|2021-08-04 14:38:00|515.03|509.03|515.02|509.02|515.08|509.08|515.02|509.02|0
1628087890000|2021-08-04 14:38:10|515.03|509.03|515.06|509.06|515.06|509.06|514.99|508.99|0
1628087900000|2021-08-04 14:38:20|515.08|509.08|515.02|509.02|515.09|509.09|515.02|509.02|0
1628087910000|2021-08-04 14:38:30|514.99|508.99|514.94|508.94|514.99|508.99|514.9|508.9|0
1628087920000|2021-08-04 14:38:40|514.95|508.95|514.91|508.91|514.95|508.95|514.91|508.91|0
1628087930000|2021-08-04 14:38:50|514.92|508.92|514.89|508.89|514.92|508.92|514.89|508.89|0
1628087940000|2021-08-04 14:39:00|514.88|508.88|514.8|508.8|514.88|508.88|514.8|508.8|0
1628087950000|2021-08-04 14:39:10|514.81|508.81|514.83|508.83|514.84|508.84|514.81|508.81|0
1628087960000|2021-08-04 14:39:20|514.82|508.82|514.86|508.86|514.86|508.86|514.82|508.82|0
1628087970000|2021-08-04 14:39:30|514.92|508.92|515.03|509.03|515.06|509.06|514.92|508.92|0
1628087980000|2021-08-04 14:39:40|515.02|509.02|515.08|509.08|515.08|509.08|515.02|509.02|0
1628087990000|2021-08-04 14:39:50|515.09|509.09|515.05|509.05|515.13|509.13|515.05|509.05|0
1628088000000|2021-08-04 14:40:00|515.01|509.01|514.99|508.99|515.05|509.05|514.99|508.99|0
1628088010000|2021-08-04 14:40:10|515|509|514.79|508.79|515.01|509.01|514.79|508.79|0
1628088020000|2021-08-04 14:40:20|514.8|508.8|514.87|508.87|514.87|508.87|514.8|508.8|0
1628088030000|2021-08-04 14:40:30|514.9|508.9|515.11|509.11|515.11|509.11|514.89|508.89|0
1628088040000|2021-08-04 14:40:40|515.17|509.17|515.23|509.23|515.23|509.23|515.17|509.17|0
1628088050000|2021-08-04 14:40:50|515.24|509.24|515.31|509.31|515.38|509.38|515.23|509.23|0
1628088060000|2021-08-04 14:41:00|515.29|509.29|515.19|509.19|515.29|509.29|515.19|509.19|0
1628088070000|2021-08-04 14:41:10|515.2|509.2|515.32|509.32|515.32|509.32|515.2|509.2|0
1628088080000|2021-08-04 14:41:20|515.27|509.27|515.17|509.17|515.27|509.27|515.17|509.17|0
1628088090000|2021-08-04 14:41:30|515.11|509.11|515.11|509.11|515.12|509.12|515.1|509.1|0
1628088100000|2021-08-04 14:41:40|515.12|509.12|515.12|509.12|515.12|509.12|515.08|509.08|0
1628088110000|2021-08-04 14:41:50|515.13|509.13|515.15|509.15|515.16|509.16|515.12|509.12|0
1628088120000|2021-08-04 14:42:00|515.25|509.25|515.17|509.17|515.25|509.25|515.17|509.17|0
1628088130000|2021-08-04 14:42:10|515.22|509.22|515.25|509.25|515.25|509.25|515.22|509.22|0
1628088140000|2021-08-04 14:42:20|515.26|509.26|515.4|509.4|515.4|509.4|515.26|509.26|0
1628088150000|2021-08-04 14:42:30|515.38|509.38|515.44|509.44|515.44|509.44|515.38|509.38|0
1628088160000|2021-08-04 14:42:40|515.43|509.43|515.45|509.45|515.5|509.5|515.4|509.4|0
1628088170000|2021-08-04 14:42:50|515.48|509.48|515.6|509.6|515.6|509.6|515.48|509.48|0
1628088180000|2021-08-04 14:43:00|515.56|509.56|515.54|509.54|515.56|509.56|515.5|509.5|0
1628088190000|2021-08-04 14:43:10|515.56|509.56|515.5|509.5|515.56|509.56|515.49|509.49|0
1628088200000|2021-08-04 14:43:20|515.52|509.52|515.46|509.46|515.52|509.52|515.42|509.42|0
1628088210000|2021-08-04 14:43:30|515.47|509.47|515.6|509.6|515.65|509.65|515.47|509.47|0
1628088220000|2021-08-04 14:43:40|515.65|509.65|515.8|509.8|515.82|509.82|515.65|509.65|0
1628088230000|2021-08-04 14:43:50|515.82|509.82|515.92|509.92|515.94|509.94|515.8|509.8|0
1628088240000|2021-08-04 14:44:00|515.93|509.93|515.88|509.88|515.93|509.93|515.88|509.88|0
1628088250000|2021-08-04 14:44:10|515.89|509.89|515.91|509.91|515.91|509.91|515.88|509.88|0
1628088260000|2021-08-04 14:44:20|515.87|509.87|515.82|509.82|515.87|509.87|515.82|509.82|0
1628088270000|2021-08-04 14:44:30|515.83|509.83|515.82|509.82|515.91|509.91|515.8|509.8|0
1628088280000|2021-08-04 14:44:40|515.83|509.83|515.83|509.83|515.84|509.84|515.81|509.81|0
1628088290000|2021-08-04 14:44:50|515.84|509.84|515.79|509.79|515.84|509.84|515.79|509.79|0
1628088300000|2021-08-04 14:45:00|515.8|509.8|515.9|509.9|515.9|509.9|515.77|509.77|0
1628088310000|2021-08-04 14:45:10|515.95|509.95|515.96|509.96|515.97|509.97|515.86|509.86|0
1628088320000|2021-08-04 14:45:20|515.95|509.95|515.8|509.8|515.95|509.95|515.78|509.78|0
1628088330000|2021-08-04 14:45:30|515.79|509.79|515.89|509.89|515.9|509.9|515.79|509.79|0
1628088340000|2021-08-04 14:45:40|515.88|509.88|515.88|509.88|515.89|509.89|515.88|509.88|0
1628088350000|2021-08-04 14:45:50|515.89|509.89|515.91|509.91|515.91|509.91|515.88|509.88|0
1628088360000|2021-08-04 14:46:00|515.86|509.86|515.87|509.87|515.87|509.87|515.86|509.86|0
1628088370000|2021-08-04 14:46:10|515.89|509.89|515.89|509.89|515.89|509.89|515.89|509.89|0
1628088380000|2021-08-04 14:46:20|515.9|509.9|515.96|509.96|515.97|509.97|515.9|509.9|0
1628088390000|2021-08-04 14:46:30|515.99|509.99|516.08|510.08|516.09|510.09|515.98|509.98|0
1628088400000|2021-08-04 14:46:40|516.09|510.09|516.21|510.21|516.22|510.22|516.09|510.09|0
1628088410000|2021-08-04 14:46:50|516.18|510.18|516.31|510.31|516.33|510.33|516.18|510.18|0
1628088420000|2021-08-04 14:47:00|516.3|510.3|516.44|510.44|516.44|510.44|516.3|510.3|0
1628088430000|2021-08-04 14:47:10|516.43|510.43|516.42|510.42|516.43|510.43|516.4|510.4|0
1628088440000|2021-08-04 14:47:20|516.38|510.38|516.54|510.54|516.55|510.55|516.36|510.36|0
1628088450000|2021-08-04 14:47:30|516.55|510.55|516.51|510.51|516.55|510.55|516.47|510.47|0
1628088460000|2021-08-04 14:47:40|516.53|510.53|516.49|510.49|516.62|510.62|516.49|510.49|0
1628088470000|2021-08-04 14:47:50|516.51|510.51|516.67|510.67|516.67|510.67|516.51|510.51|0
1628088480000|2021-08-04 14:48:00|516.65|510.65|516.78|510.78|516.81|510.81|516.62|510.62|0
1628088490000|2021-08-04 14:48:10|516.81|510.81|516.81|510.81|516.86|510.86|516.8|510.8|0
1628088500000|2021-08-04 14:48:20|516.8|510.8|516.78|510.78|516.81|510.81|516.78|510.78|0
1628088510000|2021-08-04 14:48:30|516.75|510.75|516.63|510.63|516.76|510.76|516.63|510.63|0
1628088520000|2021-08-04 14:48:40|516.6|510.6|516.63|510.63|516.63|510.63|516.6|510.6|0
1628088530000|2021-08-04 14:48:50|516.62|510.62|516.48|510.48|516.62|510.62|516.46|510.46|0
1628088540000|2021-08-04 14:49:00|516.49|510.49|516.5|510.5|516.5|510.5|516.49|510.49|0
1628088550000|2021-08-04 14:49:10|516.52|510.52|516.47|510.47|516.53|510.53|516.46|510.46|0
1628088560000|2021-08-04 14:49:20|516.46|510.46|516.31|510.31|516.46|510.46|516.31|510.31|0
1628088570000|2021-08-04 14:49:30|516.3|510.3|516.3|510.3|516.3|510.3|516.28|510.28|0
1628088580000|2021-08-04 14:49:40|516.31|510.31|516.28|510.28|516.31|510.31|516.23|510.23|0
1628088590000|2021-08-04 14:49:50|516.26|510.26|515.96|509.96|516.26|510.26|515.95|509.95|0
1628088600000|2021-08-04 14:50:00|515.97|509.97|515.92|509.92|515.97|509.97|515.92|509.92|0
1628088610000|2021-08-04 14:50:10|515.95|509.95|516|510|516.05|510.05|515.94|509.94|0
1628088620000|2021-08-04 14:50:20|515.96|509.96|516.06|510.06|516.09|510.09|515.96|509.96|0
1628088630000|2021-08-04 14:50:30|516.08|510.08|516.05|510.05|516.08|510.08|516.05|510.05|0
1628088640000|2021-08-04 14:50:40|516.06|510.06|515.94|509.94|516.08|510.08|515.94|509.94|0
1628088650000|2021-08-04 14:50:50|515.96|509.96|516.04|510.04|516.04|510.04|515.96|509.96|0
1628088660000|2021-08-04 14:51:00|516.05|510.05|516.05|510.05|516.05|510.05|516.05|510.05|0
1628088670000|2021-08-04 14:51:10|516.04|510.04|515.9|509.9|516.04|510.04|515.89|509.89|0
1628088680000|2021-08-04 14:51:20|515.89|509.89|515.91|509.91|515.93|509.93|515.89|509.89|0
1628088690000|2021-08-04 14:51:30|515.92|509.92|515.94|509.94|515.94|509.94|515.91|509.91|0
1628088700000|2021-08-04 14:51:40|515.93|509.93|516.01|510.01|516.02|510.02|515.93|509.93|0
1628088710000|2021-08-04 14:51:50|515.97|509.97|515.97|509.97|515.97|509.97|515.94|509.94|0
1628088720000|2021-08-04 14:52:00|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1628088730000|2021-08-04 14:52:10|515.96|509.96|516.19|510.19|516.19|510.19|515.93|509.93|0
1628088740000|2021-08-04 14:52:20|516.18|510.18|516.15|510.15|516.18|510.18|516.15|510.15|0
1628088750000|2021-08-04 14:52:30|516.17|510.17|516.14|510.14|516.18|510.18|516.14|510.14|0
1628088760000|2021-08-04 14:52:40|516.12|510.12|516.09|510.09|516.13|510.13|516.09|510.09|0
1628088770000|2021-08-04 14:52:50|516.1|510.1|516.12|510.12|516.12|510.12|516.01|510.01|0
1628088780000|2021-08-04 14:53:00|516.11|510.11|516.11|510.11|516.17|510.17|516.11|510.11|0
1628088790000|2021-08-04 14:53:10|516.12|510.12|516.08|510.08|516.12|510.12|516.04|510.04|0
1628088800000|2021-08-04 14:53:20|516.07|510.07|515.89|509.89|516.07|510.07|515.89|509.89|0
1628088810000|2021-08-04 14:53:30|515.88|509.88|515.92|509.92|515.96|509.96|515.88|509.88|0
1628088820000|2021-08-04 14:53:40|515.93|509.93|515.92|509.92|515.98|509.98|515.92|509.92|0
1628088830000|2021-08-04 14:53:50|515.83|509.83|515.6|509.6|515.83|509.83|515.6|509.6|0
1628088840000|2021-08-04 14:54:00|515.63|509.63|515.6|509.6|515.63|509.63|515.58|509.58|0
1628088850000|2021-08-04 14:54:10|515.64|509.64|515.64|509.64|515.64|509.64|515.64|509.64|0
1628088860000|2021-08-04 14:54:20|515.6|509.6|515.61|509.61|515.61|509.61|515.6|509.6|0
1628088870000|2021-08-04 14:54:30|515.62|509.62|515.65|509.65|515.65|509.65|515.61|509.61|0
1628088880000|2021-08-04 14:54:40|515.64|509.64|515.62|509.62|515.64|509.64|515.62|509.62|0
1628088890000|2021-08-04 14:54:50|515.66|509.66|515.58|509.58|515.66|509.66|515.58|509.58|0
1628088900000|2021-08-04 14:55:00|515.59|509.59|515.58|509.58|515.6|509.6|515.58|509.58|0
1628088910000|2021-08-04 14:55:10|515.53|509.53|515.4|509.4|515.53|509.53|515.4|509.4|0
1628088920000|2021-08-04 14:55:20|515.41|509.41|515.36|509.36|515.41|509.41|515.36|509.36|0
1628088930000|2021-08-04 14:55:30|515.4|509.4|515.29|509.29|515.4|509.4|515.29|509.29|0
1628088940000|2021-08-04 14:55:40|515.28|509.28|515.3|509.3|515.3|509.3|515.27|509.27|0
1628088950000|2021-08-04 14:55:50|515.29|509.29|515.27|509.27|515.29|509.29|515.27|509.27|0
1628088960000|2021-08-04 14:56:00|515.32|509.32|515.33|509.33|515.35|509.35|515.32|509.32|0
1628088970000|2021-08-04 14:56:10|515.29|509.29|515.16|509.16|515.29|509.29|515.13|509.13|0
1628088980000|2021-08-04 14:56:20|515.15|509.15|515.14|509.14|515.15|509.15|515.13|509.13|0
1628088990000|2021-08-04 14:56:30|515.13|509.13|515.06|509.06|515.13|509.13|515.05|509.05|0
1628089000000|2021-08-04 14:56:40|514.99|508.99|514.98|508.98|514.99|508.99|514.98|508.98|0
1628089010000|2021-08-04 14:56:50|514.94|508.94|514.78|508.78|514.94|508.94|514.77|508.77|0
1628089020000|2021-08-04 14:57:00|514.8|508.8|514.8|508.8|514.81|508.81|514.77|508.77|0
1628089030000|2021-08-04 14:57:10|514.81|508.81|514.8|508.8|514.82|508.82|514.8|508.8|0
1628089040000|2021-08-04 14:57:20|514.75|508.75|514.83|508.83|514.83|508.83|514.75|508.75|0
1628089050000|2021-08-04 14:57:30|514.87|508.87|514.93|508.93|514.97|508.97|514.87|508.87|0
1628089060000|2021-08-04 14:57:40|514.94|508.94|514.92|508.92|514.96|508.96|514.92|508.92|0
1628089070000|2021-08-04 14:57:50|514.94|508.94|514.97|508.97|514.98|508.98|514.94|508.94|0
1628089080000|2021-08-04 14:58:00|514.96|508.96|515|509|515|509|514.96|508.96|0
1628089090000|2021-08-04 14:58:10|515.02|509.02|515.22|509.22|515.22|509.22|515.02|509.02|0
1628089100000|2021-08-04 14:58:20|515.24|509.24|515.3|509.3|515.3|509.3|515.24|509.24|0
1628089110000|2021-08-04 14:58:30|515.31|509.31|515.41|509.41|515.41|509.41|515.3|509.3|0
1628089120000|2021-08-04 14:58:40|515.42|509.42|515.41|509.41|515.44|509.44|515.39|509.39|0
1628089130000|2021-08-04 14:58:50|515.4|509.4|515.47|509.47|515.47|509.47|515.37|509.37|0
1628089140000|2021-08-04 14:59:00|515.49|509.49|515.41|509.41|515.49|509.49|515.39|509.39|0
1628089150000|2021-08-04 14:59:10|515.45|509.45|515.49|509.49|515.49|509.49|515.45|509.45|0
1628089160000|2021-08-04 14:59:20|515.5|509.5|515.49|509.49|515.5|509.5|515.49|509.49|0
1628089170000|2021-08-04 14:59:30|515.44|509.44|515.56|509.56|515.56|509.56|515.44|509.44|0
1628089180000|2021-08-04 14:59:40|515.55|509.55|515.49|509.49|515.58|509.58|515.49|509.49|0
1628089190000|2021-08-04 14:59:50|515.43|509.43|515.45|509.45|515.45|509.45|515.43|509.43|0
1628089200000|2021-08-04 15:00:00|515.44|509.44|515.41|509.41|515.46|509.46|515.39|509.39|0
1628089210000|2021-08-04 15:00:10|515.43|509.43|515.45|509.45|515.49|509.49|515.43|509.43|0
1628089220000|2021-08-04 15:00:20|515.47|509.47|515.46|509.46|515.48|509.48|515.45|509.45|0
1628089230000|2021-08-04 15:00:30|515.47|509.47|515.5|509.5|515.5|509.5|515.42|509.42|0
1628089240000|2021-08-04 15:00:40|515.52|509.52|515.43|509.43|515.53|509.53|515.43|509.43|0
1628089250000|2021-08-04 15:00:50|515.44|509.44|515.43|509.43|515.45|509.45|515.43|509.43|0
1628089260000|2021-08-04 15:01:00|515.42|509.42|515.54|509.54|515.54|509.54|515.36|509.36|0
1628089270000|2021-08-04 15:01:10|515.66|509.66|515.6|509.6|515.66|509.66|515.57|509.57|0
1628089280000|2021-08-04 15:01:20|515.61|509.61|515.6|509.6|515.61|509.61|515.57|509.57|0
1628089290000|2021-08-04 15:01:30|515.59|509.59|515.86|509.86|515.87|509.87|515.59|509.59|0
1628089300000|2021-08-04 15:01:40|515.87|509.87|516.19|510.19|516.19|510.19|515.87|509.87|0
1628089310000|2021-08-04 15:01:50|516.2|510.2|516.27|510.27|516.33|510.33|516.19|510.19|0
1628089320000|2021-08-04 15:02:00|516.25|510.25|516.32|510.32|516.32|510.32|516.25|510.25|0
1628089330000|2021-08-04 15:02:10|516.37|510.37|516.34|510.34|516.42|510.42|516.34|510.34|0
1628089340000|2021-08-04 15:02:20|516.35|510.35|516.7|510.7|516.7|510.7|516.35|510.35|0
1628089350000|2021-08-04 15:02:30|516.84|510.84|516.85|510.85|516.91|510.91|516.82|510.82|0
1628089360000|2021-08-04 15:02:40|516.83|510.83|516.76|510.76|516.83|510.83|516.74|510.74|0
1628089370000|2021-08-04 15:02:50|516.77|510.77|516.84|510.84|516.84|510.84|516.74|510.74|0
1628089380000|2021-08-04 15:03:00|516.85|510.85|516.89|510.89|516.89|510.89|516.84|510.84|0
1628089390000|2021-08-04 15:03:10|516.88|510.88|517.38|511.38|517.47|511.47|516.88|510.88|0
1628089400000|2021-08-04 15:03:20|517.39|511.39|517.45|511.45|517.45|511.45|517.37|511.37|0
1628089410000|2021-08-04 15:03:30|517.42|511.42|517.44|511.44|517.44|511.44|517.4|511.4|0
1628089420000|2021-08-04 15:03:40|517.5|511.5|517.9|511.9|517.98|511.98|517.5|511.5|0
1628089430000|2021-08-04 15:03:50|517.91|511.91|518.32|512.32|518.32|512.32|517.91|511.91|0
1628089440000|2021-08-04 15:04:00|518.49|512.49|519.13|513.13|519.2|513.2|518.49|512.49|0
1628089450000|2021-08-04 15:04:10|519.08|513.08|518.78|512.78|519.08|513.08|518.71|512.71|0
1628089460000|2021-08-04 15:04:20|518.87|512.87|519.05|513.05|519.05|513.05|518.86|512.86|0
1628089470000|2021-08-04 15:04:30|519.06|513.06|519.49|513.49|519.49|513.49|519.06|513.06|0
1628089480000|2021-08-04 15:04:40|519.44|513.44|519.34|513.34|519.47|513.47|519.33|513.33|0
1628089490000|2021-08-04 15:04:50|519.36|513.36|519.3|513.3|519.37|513.37|519.3|513.3|0
1628089500000|2021-08-04 15:05:00|519.48|513.48|519.7|513.7|519.71|513.71|519.48|513.48|0
1628089510000|2021-08-04 15:05:10|519.69|513.69|519.85|513.85|519.85|513.85|519.69|513.69|0
1628089520000|2021-08-04 15:05:20|519.91|513.91|520.03|514.03|520.03|514.03|519.91|513.91|0
1628089530000|2021-08-04 15:05:30|520.05|514.05|519.81|513.81|520.07|514.07|519.81|513.81|0
1628089540000|2021-08-04 15:05:40|519.76|513.76|519.4|513.4|519.76|513.76|519.37|513.37|0
1628089550000|2021-08-04 15:05:50|519.39|513.39|519.37|513.37|519.39|513.39|519.32|513.32|0
1628089560000|2021-08-04 15:06:00|519.41|513.41|519.26|513.26|519.44|513.44|519.26|513.26|0
1628089570000|2021-08-04 15:06:10|519.25|513.25|519.4|513.4|519.4|513.4|519.23|513.23|0
1628089580000|2021-08-04 15:06:20|519.38|513.38|519.15|513.15|519.38|513.38|519.15|513.15|0
1628089590000|2021-08-04 15:06:30|519.12|513.12|519.11|513.11|519.12|513.12|519.06|513.06|0
1628089600000|2021-08-04 15:06:40|519.06|513.06|518.86|512.86|519.06|513.06|518.85|512.85|0
1628089610000|2021-08-04 15:06:50|518.87|512.87|518.9|512.9|518.92|512.92|518.87|512.87|0
1628089620000|2021-08-04 15:07:00|518.86|512.86|518.77|512.77|518.86|512.86|518.72|512.72|0
1628089630000|2021-08-04 15:07:10|518.86|512.86|518.89|512.89|518.89|512.89|518.86|512.86|0
1628089640000|2021-08-04 15:07:20|518.9|512.9|519.07|513.07|519.07|513.07|518.89|512.89|0
1628089650000|2021-08-04 15:07:30|519.09|513.09|519.1|513.1|519.1|513.1|519.09|513.09|0
1628089660000|2021-08-04 15:07:40|519.14|513.14|519.02|513.02|519.16|513.16|519.02|513.02|0
1628089670000|2021-08-04 15:07:50|519|513|518.94|512.94|519|513|518.92|512.92|0
1628089680000|2021-08-04 15:08:00|518.93|512.93|518.95|512.95|518.96|512.96|518.93|512.93|0
1628089690000|2021-08-04 15:08:10|518.94|512.94|518.86|512.86|518.94|512.94|518.86|512.86|0
1628089700000|2021-08-04 15:08:20|518.81|512.81|518.79|512.79|518.81|512.81|518.78|512.78|0
1628089710000|2021-08-04 15:08:30|518.76|512.76|518.63|512.63|518.76|512.76|518.63|512.63|0
1628089720000|2021-08-04 15:08:40|518.66|512.66|518.66|512.66|518.66|512.66|518.63|512.63|0
1628089730000|2021-08-04 15:08:50|518.67|512.67|518.71|512.71|518.72|512.72|518.66|512.66|0
1628089740000|2021-08-04 15:09:00|518.78|512.78|518.78|512.78|518.78|512.78|518.74|512.74|0
1628089750000|2021-08-04 15:09:10|518.7|512.7|518.73|512.73|518.73|512.73|518.69|512.69|0
1628089760000|2021-08-04 15:09:20|518.71|512.71|518.75|512.75|518.75|512.75|518.7|512.7|0
1628089770000|2021-08-04 15:09:30|518.92|512.92|518.68|512.68|518.92|512.92|518.68|512.68|0
1628089780000|2021-08-04 15:09:40|518.69|512.69|518.69|512.69|518.69|512.69|518.68|512.68|0
1628089790000|2021-08-04 15:09:50|518.67|512.67|518.68|512.68|518.69|512.69|518.67|512.67|0
1628089800000|2021-08-04 15:10:00|518.63|512.63|518.6|512.6|518.66|512.66|518.59|512.59|0
1628089810000|2021-08-04 15:10:10|518.73|512.73|518.86|512.86|518.86|512.86|518.73|512.73|0
1628089820000|2021-08-04 15:10:20|518.83|512.83|518.82|512.82|518.85|512.85|518.82|512.82|0
1628089830000|2021-08-04 15:10:30|518.87|512.87|518.88|512.88|518.89|512.89|518.87|512.87|0
1628089840000|2021-08-04 15:10:40|518.9|512.9|518.97|512.97|518.97|512.97|518.88|512.88|0
1628089850000|2021-08-04 15:10:50|518.98|512.98|518.82|512.82|518.98|512.98|518.82|512.82|0
1628089860000|2021-08-04 15:11:00|518.81|512.81|518.56|512.56|518.81|512.81|518.52|512.52|0
1628089870000|2021-08-04 15:11:10|518.58|512.58|518.8|512.8|518.8|512.8|518.58|512.58|0
1628089880000|2021-08-04 15:11:20|518.79|512.79|518.84|512.84|518.84|512.84|518.79|512.79|0
1628089890000|2021-08-04 15:11:30|518.83|512.83|518.91|512.91|518.91|512.91|518.81|512.81|0
1628089900000|2021-08-04 15:11:40|518.95|512.95|519.29|513.29|519.29|513.29|518.95|512.95|0
1628089910000|2021-08-04 15:11:50|519.25|513.25|519.18|513.18|519.28|513.28|519.18|513.18|0
1628089920000|2021-08-04 15:12:00|519.2|513.2|519.13|513.13|519.2|513.2|519.13|513.13|0
1628089930000|2021-08-04 15:12:10|519.14|513.14|519.14|513.14|519.16|513.16|519.14|513.14|0
1628089940000|2021-08-04 15:12:20|519.12|513.12|519.09|513.09|519.12|513.12|519.09|513.09|0
1628089950000|2021-08-04 15:12:30|519.14|513.14|519.19|513.19|519.19|513.19|519.14|513.14|0
1628089960000|2021-08-04 15:12:40|519.2|513.2|519.23|513.23|519.23|513.23|519.2|513.2|0
1628089970000|2021-08-04 15:12:50|519.22|513.22|519.22|513.22|519.27|513.27|519.22|513.22|0
1628089980000|2021-08-04 15:13:00|519.24|513.24|519.18|513.18|519.27|513.27|519.16|513.16|0
1628089990000|2021-08-04 15:13:10|519.16|513.16|519.08|513.08|519.16|513.16|519.08|513.08|0
1628090000000|2021-08-04 15:13:20|519.07|513.07|519.07|513.07|519.08|513.08|519.06|513.06|0
1628090010000|2021-08-04 15:13:30|519.06|513.06|519.02|513.02|519.06|513.06|519|513|0
1628090020000|2021-08-04 15:13:40|519.01|513.01|518.96|512.96|519.01|513.01|518.96|512.96|0
1628090030000|2021-08-04 15:13:50|518.94|512.94|518.88|512.88|518.94|512.94|518.87|512.87|0
1628090040000|2021-08-04 15:14:00|518.9|512.9|518.93|512.93|518.94|512.94|518.88|512.88|0
1628090050000|2021-08-04 15:14:10|518.94|512.94|518.94|512.94|518.94|512.94|518.91|512.91|0
1628090060000|2021-08-04 15:14:20|518.88|512.88|518.85|512.85|518.88|512.88|518.85|512.85|0
1628090070000|2021-08-04 15:14:30|518.82|512.82|518.73|512.73|518.82|512.82|518.73|512.73|0
1628090080000|2021-08-04 15:14:40|518.74|512.74|518.58|512.58|518.78|512.78|518.58|512.58|0
1628090090000|2021-08-04 15:14:50|518.48|512.48|518.44|512.44|518.48|512.48|518.43|512.43|0
1628090100000|2021-08-04 15:15:00|518.43|512.43|518.45|512.45|518.47|512.47|518.42|512.42|0
1628090110000|2021-08-04 15:15:10|518.44|512.44|518.62|512.62|518.62|512.62|518.43|512.43|0
1628090120000|2021-08-04 15:15:20|518.78|512.78|518.91|512.91|518.91|512.91|518.78|512.78|0
1628090130000|2021-08-04 15:15:30|518.94|512.94|518.95|512.95|518.95|512.95|518.91|512.91|0
1628090140000|2021-08-04 15:15:40|518.97|512.97|518.95|512.95|518.97|512.97|518.95|512.95|0
1628090150000|2021-08-04 15:15:50|518.96|512.96|518.89|512.89|518.96|512.96|518.89|512.89|0
1628090160000|2021-08-04 15:16:00|518.88|512.88|518.87|512.87|518.89|512.89|518.87|512.87|0
1628090170000|2021-08-04 15:16:10|518.88|512.88|518.75|512.75|518.88|512.88|518.73|512.73|0
1628090180000|2021-08-04 15:16:20|518.78|512.78|518.53|512.53|518.79|512.79|518.53|512.53|0
1628090190000|2021-08-04 15:16:30|518.49|512.49|518.52|512.52|518.52|512.52|518.49|512.49|0
1628090200000|2021-08-04 15:16:40|518.51|512.51|518.51|512.51|518.52|512.52|518.5|512.5|0
1628090210000|2021-08-04 15:16:50|518.5|512.5|518.52|512.52|518.53|512.53|518.49|512.49|0
1628090220000|2021-08-04 15:17:00|518.49|512.49|518.38|512.38|518.49|512.49|518.38|512.38|0
1628090230000|2021-08-04 15:17:10|518.41|512.41|518.36|512.36|518.41|512.41|518.36|512.36|0
1628090240000|2021-08-04 15:17:20|518.16|512.16|518.06|512.06|518.17|512.17|518.04|512.04|0
1628090250000|2021-08-04 15:17:30|518.05|512.05|518.02|512.02|518.07|512.07|518.02|512.02|0
1628090260000|2021-08-04 15:17:40|518|512|517.95|511.95|518|512|517.95|511.95|0
1628090270000|2021-08-04 15:17:50|517.89|511.89|517.89|511.89|517.89|511.89|517.89|511.89|0
1628090280000|2021-08-04 15:18:00|517.85|511.85|517.89|511.89|517.91|511.91|517.85|511.85|0
1628090290000|2021-08-04 15:18:10|517.88|511.88|517.84|511.84|517.9|511.9|517.83|511.83|0
1628090300000|2021-08-04 15:18:20|517.89|511.89|517.9|511.9|517.9|511.9|517.88|511.88|0
1628090310000|2021-08-04 15:18:30|517.93|511.93|517.94|511.94|517.94|511.94|517.93|511.93|0
1628090320000|2021-08-04 15:18:40|517.95|511.95|517.91|511.91|517.96|511.96|517.91|511.91|0
1628090330000|2021-08-04 15:18:50|517.94|511.94|517.94|511.94|517.96|511.96|517.94|511.94|0
1628090340000|2021-08-04 15:19:00|518|512|517.97|511.97|518|512|517.97|511.97|0
1628090350000|2021-08-04 15:19:10|517.94|511.94|517.9|511.9|517.94|511.94|517.9|511.9|0
1628090360000|2021-08-04 15:19:20|517.88|511.88|517.8|511.8|517.88|511.88|517.8|511.8|0
1628090370000|2021-08-04 15:19:30|517.75|511.75|517.81|511.81|517.81|511.81|517.75|511.75|0
1628090380000|2021-08-04 15:19:40|517.82|511.82|517.84|511.84|517.84|511.84|517.82|511.82|0
1628090390000|2021-08-04 15:19:50|517.85|511.85|517.84|511.84|517.85|511.85|517.84|511.84|0
1628090400000|2021-08-04 15:20:00|517.85|511.85|517.75|511.75|517.85|511.85|517.72|511.72|0
1628090410000|2021-08-04 15:20:10|517.72|511.72|517.66|511.66|517.72|511.72|517.66|511.66|0
1628090420000|2021-08-04 15:20:20|517.65|511.65|517.66|511.66|517.67|511.67|517.65|511.65|0
1628090430000|2021-08-04 15:20:30|517.63|511.63|517.58|511.58|517.63|511.63|517.58|511.58|0
1628090440000|2021-08-04 15:20:40|517.57|511.57|517.83|511.83|517.83|511.83|517.57|511.57|0
1628090450000|2021-08-04 15:20:50|517.84|511.84|517.82|511.82|517.84|511.84|517.81|511.81|0
1628090460000|2021-08-04 15:21:00|517.83|511.83|517.89|511.89|517.89|511.89|517.83|511.83|0
1628090470000|2021-08-04 15:21:10|517.92|511.92|517.92|511.92|517.93|511.93|517.91|511.91|0
1628090480000|2021-08-04 15:21:20|517.91|511.91|517.63|511.63|517.93|511.93|517.61|511.61|0
1628090490000|2021-08-04 15:21:30|517.59|511.59|517.58|511.58|517.59|511.59|517.57|511.57|0
1628090500000|2021-08-04 15:21:40|517.57|511.57|517.57|511.57|517.57|511.57|517.57|511.57|0
1628090510000|2021-08-04 15:21:50|517.59|511.59|517.54|511.54|517.59|511.59|517.54|511.54|0
1628090520000|2021-08-04 15:22:00|517.49|511.49|517.44|511.44|517.49|511.49|517.44|511.44|0
1628090530000|2021-08-04 15:22:10|517.45|511.45|517.39|511.39|517.45|511.45|517.39|511.39|0
1628090540000|2021-08-04 15:22:20|517.38|511.38|517.36|511.36|517.38|511.38|517.36|511.36|0
1628090550000|2021-08-04 15:22:30|517.39|511.39|517.66|511.66|517.66|511.66|517.37|511.37|0
1628090560000|2021-08-04 15:22:40|517.69|511.69|517.83|511.83|517.85|511.85|517.69|511.69|0
1628090570000|2021-08-04 15:22:50|517.84|511.84|517.82|511.82|517.84|511.84|517.82|511.82|0
1628090580000|2021-08-04 15:23:00|517.81|511.81|517.82|511.82|517.82|511.82|517.81|511.81|0
1628090590000|2021-08-04 15:23:10|517.81|511.81|517.8|511.8|517.81|511.81|517.8|511.8|0
1628090600000|2021-08-04 15:23:20|517.81|511.81|517.81|511.81|517.81|511.81|517.8|511.8|0
1628090610000|2021-08-04 15:23:30|517.83|511.83|517.83|511.83|517.83|511.83|517.83|511.83|0
1628090620000|2021-08-04 15:23:40|517.84|511.84|517.87|511.87|517.87|511.87|517.84|511.84|0
1628090630000|2021-08-04 15:23:50|517.86|511.86|517.86|511.86|517.86|511.86|517.82|511.82|0
1628090640000|2021-08-04 15:24:00|517.87|511.87|517.63|511.63|517.87|511.87|517.63|511.63|0
1628090650000|2021-08-04 15:24:10|517.65|511.65|517.62|511.62|517.66|511.66|517.62|511.62|0
1628090660000|2021-08-04 15:24:20|517.63|511.63|517.64|511.64|517.66|511.66|517.63|511.63|0
1628090670000|2021-08-04 15:24:30|517.63|511.63|517.61|511.61|517.64|511.64|517.6|511.6|0
1628090680000|2021-08-04 15:24:40|517.62|511.62|517.62|511.62|517.63|511.63|517.62|511.62|0
1628090690000|2021-08-04 15:24:50|517.56|511.56|517.28|511.28|517.56|511.56|517.28|511.28|0
1628090700000|2021-08-04 15:25:00|517.29|511.29|517.41|511.41|517.41|511.41|517.29|511.29|0
1628090710000|2021-08-04 15:25:10|517.39|511.39|517.38|511.38|517.39|511.39|517.38|511.38|0
1628090720000|2021-08-04 15:25:20|517.42|511.42|517.47|511.47|517.49|511.49|517.37|511.37|0
1628090730000|2021-08-04 15:25:30|517.51|511.51|517.46|511.46|517.51|511.51|517.46|511.46|0
1628090740000|2021-08-04 15:25:40|517.5|511.5|517.56|511.56|517.56|511.56|517.46|511.46|0
1628090750000|2021-08-04 15:25:50|517.57|511.57|517.31|511.31|517.57|511.57|517.31|511.31|0
1628090760000|2021-08-04 15:26:00|517.32|511.32|517.25|511.25|517.32|511.32|517.25|511.25|0
1628090770000|2021-08-04 15:26:10|517.26|511.26|517.23|511.23|517.26|511.26|517.23|511.23|0
1628090780000|2021-08-04 15:26:20|517.21|511.21|517.23|511.23|517.24|511.24|517.21|511.21|0
1628090790000|2021-08-04 15:26:30|517.15|511.15|517.06|511.06|517.15|511.15|517.06|511.06|0
1628090800000|2021-08-04 15:26:40|517.04|511.04|517.04|511.04|517.04|511.04|517.04|511.04|0
1628090810000|2021-08-04 15:26:50|517.03|511.03|517.03|511.03|517.04|511.04|517.02|511.02|0
1628090820000|2021-08-04 15:27:00|517.02|511.02|516.99|510.99|517.02|511.02|516.97|510.97|0
1628090830000|2021-08-04 15:27:10|516.9|510.9|516.91|510.91|516.91|510.91|516.88|510.88|0
1628090840000|2021-08-04 15:27:20|516.92|510.92|517.11|511.11|517.11|511.11|516.92|510.92|0
1628090850000|2021-08-04 15:27:30|517.1|511.1|517.18|511.18|517.18|511.18|517.1|511.1|0
1628090860000|2021-08-04 15:27:40|517.17|511.17|517.16|511.16|517.17|511.17|517.15|511.15|0
1628090870000|2021-08-04 15:27:50|517.15|511.15|517.05|511.05|517.15|511.15|517.05|511.05|0
1628090880000|2021-08-04 15:28:00|517.04|511.04|517.03|511.03|517.04|511.04|517.03|511.03|0
1628090890000|2021-08-04 15:28:10|517.04|511.04|516.71|510.71|517.04|511.04|516.71|510.71|0
1628090900000|2021-08-04 15:28:20|516.81|510.81|516.79|510.79|516.82|510.82|516.79|510.79|0
1628090910000|2021-08-04 15:28:30|516.77|510.77|516.79|510.79|516.79|510.79|516.72|510.72|0
1628090920000|2021-08-04 15:28:40|516.81|510.81|516.84|510.84|516.84|510.84|516.78|510.78|0
1628090930000|2021-08-04 15:28:50|516.85|510.85|516.85|510.85|516.87|510.87|516.84|510.84|0
1628090940000|2021-08-04 15:29:00|516.86|510.86|516.78|510.78|516.86|510.86|516.76|510.76|0
1628090950000|2021-08-04 15:29:10|516.79|510.79|516.81|510.81|516.83|510.83|516.79|510.79|0
1628090960000|2021-08-04 15:29:20|516.83|510.83|516.86|510.86|516.86|510.86|516.83|510.83|0
1628090970000|2021-08-04 15:29:30|516.85|510.85|516.83|510.83|516.85|510.85|516.83|510.83|0
1628090980000|2021-08-04 15:29:40|516.82|510.82|516.88|510.88|516.88|510.88|516.81|510.81|0
1628090990000|2021-08-04 15:29:50|516.9|510.9|517.01|511.01|517.01|511.01|516.9|510.9|0
1628091000000|2021-08-04 15:30:00|517.02|511.02|516.93|510.93|517.03|511.03|516.93|510.93|0
1628091010000|2021-08-04 15:30:10|516.92|510.92|516.93|510.93|516.93|510.93|516.92|510.92|0
1628091020000|2021-08-04 15:30:20|516.91|510.91|516.89|510.89|516.91|510.91|516.89|510.89|0
1628091030000|2021-08-04 15:30:30|516.85|510.85|516.99|510.99|517.03|511.03|516.85|510.85|0
1628091040000|2021-08-04 15:30:40|516.87|510.87|516.85|510.85|516.87|510.87|516.85|510.85|0
1628091050000|2021-08-04 15:30:50|516.82|510.82|516.84|510.84|516.84|510.84|516.82|510.82|0
1628091060000|2021-08-04 15:31:00|516.85|510.85|516.85|510.85|516.85|510.85|516.85|510.85|0
1628091070000|2021-08-04 15:31:10|516.83|510.83|516.79|510.79|516.83|510.83|516.79|510.79|0
1628091080000|2021-08-04 15:31:20|516.72|510.72|516.7|510.7|516.72|510.72|516.7|510.7|0
1628091090000|2021-08-04 15:31:30|516.68|510.68|516.68|510.68|516.68|510.68|516.68|510.68|0
1628091100000|2021-08-04 15:31:40|516.66|510.66|516.63|510.63|516.66|510.66|516.62|510.62|0
1628091110000|2021-08-04 15:31:50|516.64|510.64|516.69|510.69|516.69|510.69|516.64|510.64|0
1628091120000|2021-08-04 15:32:00|516.53|510.53|516.36|510.36|516.53|510.53|516.36|510.36|0
1628091130000|2021-08-04 15:32:10|516.32|510.32|516.17|510.17|516.33|510.33|516.16|510.16|0
1628091140000|2021-08-04 15:32:20|516.12|510.12|516.1|510.1|516.12|510.12|516.08|510.08|0
1628091150000|2021-08-04 15:32:30|516.11|510.11|516.06|510.06|516.12|510.12|516.05|510.05|0
1628091160000|2021-08-04 15:32:40|516.05|510.05|516|510|516.07|510.07|516|510|0
1628091170000|2021-08-04 15:32:50|516.01|510.01|515.86|509.86|516.07|510.07|515.86|509.86|0
1628091180000|2021-08-04 15:33:00|515.88|509.88|515.95|509.95|515.95|509.95|515.88|509.88|0
1628091190000|2021-08-04 15:33:10|515.98|509.98|515.93|509.93|515.98|509.98|515.93|509.93|0
1628091200000|2021-08-04 15:33:20|515.95|509.95|515.95|509.95|515.97|509.97|515.95|509.95|0
1628091210000|2021-08-04 15:33:30|515.94|509.94|515.86|509.86|515.95|509.95|515.84|509.84|0
1628091220000|2021-08-04 15:33:40|515.81|509.81|515.82|509.82|515.82|509.82|515.81|509.81|0
1628091230000|2021-08-04 15:33:50|515.83|509.83|515.72|509.72|515.83|509.83|515.72|509.72|0
1628091240000|2021-08-04 15:34:00|515.71|509.71|515.74|509.74|515.75|509.75|515.68|509.68|0
1628091250000|2021-08-04 15:34:10|515.8|509.8|515.79|509.79|515.8|509.8|515.78|509.78|0
1628091260000|2021-08-04 15:34:20|515.78|509.78|515.75|509.75|515.78|509.78|515.73|509.73|0
1628091270000|2021-08-04 15:34:30|515.76|509.76|515.73|509.73|515.76|509.76|515.73|509.73|0
1628091280000|2021-08-04 15:34:40|515.74|509.74|515.72|509.72|515.76|509.76|515.72|509.72|0
1628091290000|2021-08-04 15:34:50|515.71|509.71|515.55|509.55|515.72|509.72|515.55|509.55|0
1628091300000|2021-08-04 15:35:00|515.56|509.56|515.46|509.46|515.56|509.56|515.45|509.45|0
1628091310000|2021-08-04 15:35:10|515.47|509.47|515.49|509.49|515.49|509.49|515.47|509.47|0
1628091320000|2021-08-04 15:35:20|515.5|509.5|515.46|509.46|515.57|509.57|515.43|509.43|0
1628091330000|2021-08-04 15:35:30|515.42|509.42|515.44|509.44|515.45|509.45|515.42|509.42|0
1628091340000|2021-08-04 15:35:40|515.41|509.41|515.4|509.4|515.44|509.44|515.36|509.36|0
1628091350000|2021-08-04 15:35:50|515.39|509.39|515.17|509.17|515.39|509.39|515.17|509.17|0
1628091360000|2021-08-04 15:36:00|515.19|509.19|515.19|509.19|515.19|509.19|515.18|509.18|0
1628091370000|2021-08-04 15:36:10|515.17|509.17|515.28|509.28|515.28|509.28|515.17|509.17|0
1628091380000|2021-08-04 15:36:20|515.29|509.29|515.32|509.32|515.32|509.32|515.28|509.28|0
1628091390000|2021-08-04 15:36:30|515.3|509.3|515.12|509.12|515.3|509.3|515.12|509.12|0
1628091400000|2021-08-04 15:36:40|515.11|509.11|515.1|509.1|515.12|509.12|515.1|509.1|0
1628091410000|2021-08-04 15:36:50|515.15|509.15|515.3|509.3|515.3|509.3|515.15|509.15|0
1628091420000|2021-08-04 15:37:00|515.31|509.31|515.3|509.3|515.31|509.31|515.3|509.3|0
1628091430000|2021-08-04 15:37:10|515.29|509.29|515.25|509.25|515.29|509.29|515.25|509.25|0
1628091450000|2021-08-04 15:37:30|515.26|509.26|515.33|509.33|515.34|509.34|515.26|509.26|0
1628091460000|2021-08-04 15:37:40|515.32|509.32|515.27|509.27|515.32|509.32|515.27|509.27|0
1628091470000|2021-08-04 15:37:50|515.26|509.26|515.18|509.18|515.26|509.26|515.18|509.18|0
1628091480000|2021-08-04 15:38:00|515.12|509.12|515.13|509.13|515.13|509.13|515.12|509.12|0
1628091490000|2021-08-04 15:38:10|515.16|509.16|515.07|509.07|515.17|509.17|515.07|509.07|0
1628091500000|2021-08-04 15:38:20|515.06|509.06|515.05|509.05|515.07|509.07|515.02|509.02|0
1628091510000|2021-08-04 15:38:30|515.03|509.03|515.01|509.01|515.03|509.03|515.01|509.01|0
1628091520000|2021-08-04 15:38:40|514.89|508.89|514.94|508.94|514.94|508.94|514.84|508.84|0
1628091530000|2021-08-04 15:38:50|514.95|508.95|514.93|508.93|514.95|508.95|514.93|508.93|0
1628091540000|2021-08-04 15:39:00|514.92|508.92|514.92|508.92|514.92|508.92|514.89|508.89|0
1628091550000|2021-08-04 15:39:10|514.94|508.94|515.04|509.04|515.05|509.05|514.94|508.94|0
1628091560000|2021-08-04 15:39:20|515.03|509.03|515.11|509.11|515.11|509.11|515.03|509.03|0
1628091570000|2021-08-04 15:39:30|515.13|509.13|515.13|509.13|515.13|509.13|515.13|509.13|0
1628091580000|2021-08-04 15:39:40|515.12|509.12|515.11|509.11|515.12|509.12|515.1|509.1|0
1628091590000|2021-08-04 15:39:50|515.13|509.13|515.24|509.24|515.24|509.24|515.13|509.13|0
1628091600000|2021-08-04 15:40:00|515.23|509.23|515.17|509.17|515.23|509.23|515.17|509.17|0
1628091610000|2021-08-04 15:40:10|515.18|509.18|515.12|509.12|515.18|509.18|515.12|509.12|0
1628091620000|2021-08-04 15:40:20|515.1|509.1|515.08|509.08|515.11|509.11|515.08|509.08|0
1628091630000|2021-08-04 15:40:30|515.07|509.07|515.07|509.07|515.07|509.07|515.07|509.07|0
1628091640000|2021-08-04 15:40:40|515.13|509.13|515.1|509.1|515.15|509.15|515.08|509.08|0
1628091650000|2021-08-04 15:40:50|515.26|509.26|515.3|509.3|515.3|509.3|515.26|509.26|0
1628091660000|2021-08-04 15:41:00|515.27|509.27|515.28|509.28|515.28|509.28|515.27|509.27|0
1628091670000|2021-08-04 15:41:10|515.26|509.26|515.23|509.23|515.26|509.26|515.22|509.22|0
1628091680000|2021-08-04 15:41:20|515.25|509.25|515.21|509.21|515.25|509.25|515.19|509.19|0
1628091690000|2021-08-04 15:41:30|515.22|509.22|515.21|509.21|515.22|509.22|515.2|509.2|0
1628091700000|2021-08-04 15:41:40|515.12|509.12|515.06|509.06|515.12|509.12|515.05|509.05|0
1628091710000|2021-08-04 15:41:50|515.05|509.05|515.05|509.05|515.05|509.05|515.05|509.05|0
1628091720000|2021-08-04 15:42:00|515.04|509.04|515.04|509.04|515.04|509.04|515.04|509.04|0
1628091730000|2021-08-04 15:42:10|514.9|508.9|514.94|508.94|514.94|508.94|514.88|508.88|0
1628091740000|2021-08-04 15:42:20|514.93|508.93|515.04|509.04|515.04|509.04|514.89|508.89|0
1628091750000|2021-08-04 15:42:30|515|509|514.98|508.98|515|509|514.95|508.95|0
1628091760000|2021-08-04 15:42:40|514.97|508.97|514.97|508.97|514.97|508.97|514.94|508.94|0
1628091770000|2021-08-04 15:42:50|514.87|508.87|514.86|508.86|514.87|508.87|514.85|508.85|0
1628091780000|2021-08-04 15:43:00|514.85|508.85|514.68|508.68|514.88|508.88|514.68|508.68|0
1628091790000|2021-08-04 15:43:10|514.58|508.58|514.65|508.65|514.65|508.65|514.52|508.52|0
1628091800000|2021-08-04 15:43:20|514.66|508.66|514.65|508.65|514.66|508.66|514.65|508.65|0
1628091810000|2021-08-04 15:43:30|514.62|508.62|514.66|508.66|514.67|508.67|514.62|508.62|0
1628091820000|2021-08-04 15:43:40|514.67|508.67|514.51|508.51|514.67|508.67|514.49|508.49|0
1628091830000|2021-08-04 15:43:50|514.53|508.53|514.53|508.53|514.53|508.53|514.51|508.51|0
1628091840000|2021-08-04 15:44:00|514.54|508.54|514.57|508.57|514.58|508.58|514.54|508.54|0
1628091850000|2021-08-04 15:44:10|514.58|508.58|514.68|508.68|514.68|508.68|514.58|508.58|0
1628091860000|2021-08-04 15:44:20|514.69|508.69|514.75|508.75|514.76|508.76|514.69|508.69|0
1628091870000|2021-08-04 15:44:30|514.77|508.77|514.77|508.77|514.77|508.77|514.75|508.75|0
1628091880000|2021-08-04 15:44:40|514.72|508.72|514.75|508.75|514.75|508.75|514.72|508.72|0
1628091890000|2021-08-04 15:44:50|514.76|508.76|514.83|508.83|514.83|508.83|514.76|508.76|0
1628091900000|2021-08-04 15:45:00|514.82|508.82|514.76|508.76|514.82|508.82|514.74|508.74|0
1628091910000|2021-08-04 15:45:10|514.77|508.77|514.78|508.78|514.78|508.78|514.77|508.77|0
1628091920000|2021-08-04 15:45:20|514.81|508.81|514.69|508.69|514.81|508.81|514.69|508.69|0
1628091930000|2021-08-04 15:45:30|514.72|508.72|514.63|508.63|514.72|508.72|514.63|508.63|0
1628091940000|2021-08-04 15:45:40|514.64|508.64|514.59|508.59|514.64|508.64|514.59|508.59|0
1628091950000|2021-08-04 15:45:50|514.6|508.6|514.58|508.58|514.63|508.63|514.58|508.58|0
1628091960000|2021-08-04 15:46:00|514.57|508.57|514.63|508.63|514.64|508.64|514.57|508.57|0
1628091970000|2021-08-04 15:46:10|514.72|508.72|514.7|508.7|514.72|508.72|514.69|508.69|0
1628091980000|2021-08-04 15:46:20|514.68|508.68|514.69|508.69|514.7|508.7|514.68|508.68|0
1628091990000|2021-08-04 15:46:30|514.7|508.7|514.69|508.69|514.7|508.7|514.69|508.69|0
1628092000000|2021-08-04 15:46:40|514.7|508.7|514.69|508.69|514.7|508.7|514.66|508.66|0
1628092010000|2021-08-04 15:46:50|514.64|508.64|514.54|508.54|514.64|508.64|514.54|508.54|0
1628092020000|2021-08-04 15:47:00|514.52|508.52|514.52|508.52|514.52|508.52|514.52|508.52|0
1628092030000|2021-08-04 15:47:10|514.53|508.53|514.52|508.52|514.53|508.53|514.52|508.52|0
1628092040000|2021-08-04 15:47:20|514.57|508.57|514.53|508.53|514.57|508.57|514.48|508.48|0
1628092050000|2021-08-04 15:47:30|514.52|508.52|514.52|508.52|514.52|508.52|514.52|508.52|0
1628092060000|2021-08-04 15:47:40|514.55|508.55|514.58|508.58|514.58|508.58|514.55|508.55|0
1628092070000|2021-08-04 15:47:50|514.59|508.59|514.66|508.66|514.66|508.66|514.59|508.59|0
1628092080000|2021-08-04 15:48:00|514.64|508.64|514.63|508.63|514.64|508.64|514.63|508.63|0
1628092090000|2021-08-04 15:48:10|514.65|508.65|514.6|508.6|514.67|508.67|514.6|508.6|0
1628092100000|2021-08-04 15:48:20|514.33|508.33|514.4|508.4|514.4|508.4|514.32|508.32|0
1628092110000|2021-08-04 15:48:30|514.39|508.39|514.34|508.34|514.39|508.39|514.34|508.34|0
1628092120000|2021-08-04 15:48:40|514.33|508.33|514.31|508.31|514.33|508.33|514.3|508.3|0
1628092130000|2021-08-04 15:48:50|514.33|508.33|514.33|508.33|514.33|508.33|514.33|508.33|0
1628092140000|2021-08-04 15:49:00|514.34|508.34|514.38|508.38|514.38|508.38|514.34|508.34|0
1628092150000|2021-08-04 15:49:10|514.37|508.37|514.37|508.37|514.38|508.38|514.37|508.37|0
1628092160000|2021-08-04 15:49:20|514.4|508.4|514.45|508.45|514.45|508.45|514.4|508.4|0
1628092170000|2021-08-04 15:49:30|514.44|508.44|514.43|508.43|514.44|508.44|514.43|508.43|0
1628092180000|2021-08-04 15:49:40|514.42|508.42|514.43|508.43|514.43|508.43|514.42|508.42|0
1628092190000|2021-08-04 15:49:50|514.42|508.42|514.42|508.42|514.43|508.43|514.42|508.42|0
1628092200000|2021-08-04 15:50:00|514.41|508.41|514.45|508.45|514.47|508.47|514.4|508.4|0
1628092210000|2021-08-04 15:50:10|514.42|508.42|514.38|508.38|514.42|508.42|514.38|508.38|0
1628092220000|2021-08-04 15:50:20|514.39|508.39|514.45|508.45|514.45|508.45|514.39|508.39|0
1628092230000|2021-08-04 15:50:30|514.46|508.46|514.51|508.51|514.51|508.51|514.46|508.46|0
1628092250000|2021-08-04 15:50:50|514.42|508.42|514.42|508.42|514.42|508.42|514.42|508.42|0
1628092260000|2021-08-04 15:51:00|514.4|508.4|514.4|508.4|514.4|508.4|514.4|508.4|0
1628092270000|2021-08-04 15:51:10|514.41|508.41|514.32|508.32|514.41|508.41|514.32|508.32|0
1628092280000|2021-08-04 15:51:20|514.33|508.33|514.33|508.33|514.33|508.33|514.33|508.33|0
1628092290000|2021-08-04 15:51:30|514.46|508.46|514.35|508.35|514.46|508.46|514.24|508.24|0
1628092300000|2021-08-04 15:51:40|514.32|508.32|514.32|508.32|514.32|508.32|514.32|508.32|0
1628092310000|2021-08-04 15:51:50|514.34|508.34|514.28|508.28|514.34|508.34|514.28|508.28|0
1628092320000|2021-08-04 15:52:00|514.2|508.2|514.2|508.2|514.2|508.2|514.2|508.2|0
1628092330000|2021-08-04 15:52:10|514.19|508.19|514.15|508.15|514.19|508.19|514.15|508.15|0
1628092350000|2021-08-04 15:52:30|514.14|508.14|514.13|508.13|514.14|508.14|514.13|508.13|0
1628092360000|2021-08-04 15:52:40|514.14|508.14|514.11|508.11|514.14|508.14|514.09|508.09|0
1628092370000|2021-08-04 15:52:50|514.15|508.15|514.17|508.17|514.17|508.17|514.15|508.15|0
1628092380000|2021-08-04 15:53:00|514.19|508.19|514.19|508.19|514.2|508.2|514.19|508.19|0
1628092390000|2021-08-04 15:53:10|514.13|508.13|513.89|507.89|514.13|508.13|513.89|507.89|0
1628092400000|2021-08-04 15:53:20|513.86|507.86|513.95|507.95|513.96|507.96|513.86|507.86|0
1628092410000|2021-08-04 15:53:30|513.92|507.92|513.93|507.93|513.97|507.97|513.91|507.91|0
1628092420000|2021-08-04 15:53:40|513.92|507.92|513.96|507.96|513.96|507.96|513.89|507.89|0
1628092430000|2021-08-04 15:53:50|513.97|507.97|513.89|507.89|513.97|507.97|513.88|507.88|0
1628092440000|2021-08-04 15:54:00|513.88|507.88|513.87|507.87|513.88|507.88|513.86|507.86|0
1628092460000|2021-08-04 15:54:20|513.86|507.86|513.87|507.87|513.87|507.87|513.86|507.86|0
1628092470000|2021-08-04 15:54:30|513.88|507.88|513.88|507.88|513.88|507.88|513.88|507.88|0
1628092490000|2021-08-04 15:54:50|513.89|507.89|513.83|507.83|513.89|507.89|513.83|507.83|0
1628092500000|2021-08-04 15:55:00|513.85|507.85|513.88|507.88|513.89|507.89|513.83|507.83|0
1628092510000|2021-08-04 15:55:10|513.87|507.87|513.92|507.92|513.92|507.92|513.87|507.87|0
1628092520000|2021-08-04 15:55:20|513.97|507.97|514|508|514|508|513.94|507.94|0
1628092530000|2021-08-04 15:55:30|514.01|508.01|514.03|508.03|514.05|508.05|514|508|0
1628092540000|2021-08-04 15:55:40|514.02|508.02|514.1|508.1|514.1|508.1|514.01|508.01|0
1628092550000|2021-08-04 15:55:50|514.09|508.09|514.1|508.1|514.1|508.1|514.09|508.09|0
1628092560000|2021-08-04 15:56:00|513.91|507.91|513.93|507.93|513.93|507.93|513.91|507.91|0
1628092570000|2021-08-04 15:56:10|513.94|507.94|513.85|507.85|513.94|507.94|513.76|507.76|0
1628092580000|2021-08-04 15:56:20|513.84|507.84|513.83|507.83|513.87|507.87|513.83|507.83|0
1628092590000|2021-08-04 15:56:30|513.88|507.88|513.79|507.79|513.88|507.88|513.76|507.76|0
1628092600000|2021-08-04 15:56:40|513.75|507.75|513.75|507.75|513.75|507.75|513.74|507.74|0
1628092610000|2021-08-04 15:56:50|513.74|507.74|513.78|507.78|513.78|507.78|513.74|507.74|0
1628092620000|2021-08-04 15:57:00|513.81|507.81|513.82|507.82|513.82|507.82|513.8|507.8|0
1628092630000|2021-08-04 15:57:10|513.81|507.81|513.8|507.8|513.82|507.82|513.8|507.8|0
1628092640000|2021-08-04 15:57:20|513.81|507.81|513.7|507.7|513.81|507.81|513.7|507.7|0
1628092650000|2021-08-04 15:57:30|513.67|507.67|513.67|507.67|513.67|507.67|513.64|507.64|0
1628092660000|2021-08-04 15:57:40|513.66|507.66|513.64|507.64|513.67|507.67|513.64|507.64|0
1628092670000|2021-08-04 15:57:50|513.63|507.63|513.65|507.65|513.65|507.65|513.63|507.63|0
1628092680000|2021-08-04 15:58:00|513.67|507.67|513.67|507.67|513.67|507.67|513.66|507.66|0
1628092690000|2021-08-04 15:58:10|513.66|507.66|513.66|507.66|513.66|507.66|513.66|507.66|0
1628092700000|2021-08-04 15:58:20|513.69|507.69|513.72|507.72|513.72|507.72|513.68|507.68|0
1628092710000|2021-08-04 15:58:30|513.78|507.78|513.68|507.68|513.78|507.78|513.68|507.68|0
1628092720000|2021-08-04 15:58:40|513.69|507.69|513.69|507.69|513.69|507.69|513.69|507.69|0
1628092730000|2021-08-04 15:58:50|513.67|507.67|513.63|507.63|513.68|507.68|513.63|507.63|0
1628092740000|2021-08-04 15:59:00|513.64|507.64|513.48|507.48|513.64|507.64|513.48|507.48|0
1628092750000|2021-08-04 15:59:10|513.47|507.47|513.47|507.47|513.47|507.47|513.47|507.47|0
1628092760000|2021-08-04 15:59:20|513.45|507.45|513.61|507.61|513.61|507.61|513.43|507.43|0
1628092770000|2021-08-04 15:59:30|513.59|507.59|513.59|507.59|513.59|507.59|513.58|507.58|0
1628092780000|2021-08-04 15:59:40|513.52|507.52|513.52|507.52|513.53|507.53|513.52|507.52|0
1628092790000|2021-08-04 15:59:50|513.51|507.51|513.55|507.55|513.56|507.56|513.51|507.51|0
1628092800000|2021-08-04 16:00:00|513.54|507.54|513.51|507.51|513.55|507.55|513.51|507.51|0
1628092810000|2021-08-04 16:00:10|513.5|507.5|513.48|507.48|513.52|507.52|513.48|507.48|0
1628092820000|2021-08-04 16:00:20|513.47|507.47|513.47|507.47|513.48|507.48|513.45|507.45|0
1628092830000|2021-08-04 16:00:30|513.54|507.54|513.54|507.54|513.57|507.57|513.54|507.54|0
1628092840000|2021-08-04 16:00:40|513.48|507.48|513.49|507.49|513.5|507.5|513.48|507.48|0
1628092850000|2021-08-04 16:00:50|513.48|507.48|513.46|507.46|513.48|507.48|513.46|507.46|0
1628092860000|2021-08-04 16:01:00|513.45|507.45|513.3|507.3|513.45|507.45|513.3|507.3|0
1628092870000|2021-08-04 16:01:10|513.32|507.32|513.31|507.31|513.34|507.34|513.31|507.31|0
1628092880000|2021-08-04 16:01:20|513.38|507.38|513.16|507.16|513.38|507.38|513.16|507.16|0
1628092890000|2021-08-04 16:01:30|513.15|507.15|513.13|507.13|513.17|507.17|513.12|507.12|0
1628092900000|2021-08-04 16:01:40|513.14|507.14|513.11|507.11|513.14|507.14|513.11|507.11|0
1628092910000|2021-08-04 16:01:50|513.09|507.09|513.05|507.05|513.1|507.1|513.05|507.05|0
1628092920000|2021-08-04 16:02:00|513.06|507.06|512.97|506.97|513.06|507.06|512.93|506.93|0
1628092930000|2021-08-04 16:02:10|512.95|506.95|513.04|507.04|513.06|507.06|512.95|506.95|0
1628092940000|2021-08-04 16:02:20|513.03|507.03|513.03|507.03|513.03|507.03|513.02|507.02|0
1628092950000|2021-08-04 16:02:30|513.02|507.02|513.05|507.05|513.05|507.05|513.02|507.02|0
1628092960000|2021-08-04 16:02:40|513.11|507.11|513.17|507.17|513.17|507.17|513.11|507.11|0
1628092970000|2021-08-04 16:02:50|513.16|507.16|513.17|507.17|513.17|507.17|513.16|507.16|0
1628092980000|2021-08-04 16:03:00|513.16|507.16|513.16|507.16|513.16|507.16|513.16|507.16|0
1628092990000|2021-08-04 16:03:10|513.2|507.2|513.23|507.23|513.23|507.23|513.2|507.2|0
1628093000000|2021-08-04 16:03:20|513.21|507.21|513.2|507.2|513.21|507.21|513.19|507.19|0
1628093010000|2021-08-04 16:03:30|513.21|507.21|513.09|507.09|513.21|507.21|513.09|507.09|0
1628093020000|2021-08-04 16:03:40|513.06|507.06|513.06|507.06|513.08|507.08|513.06|507.06|0
1628093030000|2021-08-04 16:03:50|513.04|507.04|512.96|506.96|513.06|507.06|512.96|506.96|0
1628093040000|2021-08-04 16:04:00|512.97|506.97|512.91|506.91|512.97|506.97|512.91|506.91|0
1628093050000|2021-08-04 16:04:10|512.9|506.9|512.83|506.83|512.91|506.91|512.83|506.83|0
1628093060000|2021-08-04 16:04:20|512.81|506.81|512.81|506.81|512.81|506.81|512.81|506.81|0
1628093070000|2021-08-04 16:04:30|512.83|506.83|512.83|506.83|512.83|506.83|512.83|506.83|0
1628093080000|2021-08-04 16:04:40|512.82|506.82|512.82|506.82|512.82|506.82|512.82|506.82|0
1628093090000|2021-08-04 16:04:50|512.81|506.81|512.87|506.87|512.87|506.87|512.81|506.81|0
1628093100000|2021-08-04 16:05:00|512.86|506.86|512.87|506.87|512.89|506.89|512.86|506.86|0
1628093110000|2021-08-04 16:05:10|512.92|506.92|512.85|506.85|512.92|506.92|512.85|506.85|0
1628093120000|2021-08-04 16:05:20|512.8|506.8|512.79|506.79|512.8|506.8|512.79|506.79|0
1628093130000|2021-08-04 16:05:30|512.8|506.8|512.8|506.8|512.8|506.8|512.8|506.8|0
1628093140000|2021-08-04 16:05:40|512.81|506.81|512.86|506.86|512.86|506.86|512.81|506.81|0
1628093150000|2021-08-04 16:05:50|512.85|506.85|512.9|506.9|512.9|506.9|512.85|506.85|0
1628093170000|2021-08-04 16:06:10|512.91|506.91|512.92|506.92|512.92|506.92|512.9|506.9|0
1628093180000|2021-08-04 16:06:20|512.89|506.89|512.89|506.89|512.89|506.89|512.89|506.89|0
1628093190000|2021-08-04 16:06:30|512.88|506.88|512.88|506.88|512.88|506.88|512.88|506.88|0
1628093200000|2021-08-04 16:06:40|512.89|506.89|512.89|506.89|512.9|506.9|512.89|506.89|0
1628093210000|2021-08-04 16:06:50|512.88|506.88|512.89|506.89|512.9|506.9|512.88|506.88|0
1628093240000|2021-08-04 16:07:20|512.8|506.8|512.8|506.8|512.8|506.8|512.8|506.8|0
1628093250000|2021-08-04 16:07:30|512.76|506.76|512.76|506.76|512.81|506.81|512.76|506.76|0
1628093260000|2021-08-04 16:07:40|512.75|506.75|512.81|506.81|512.81|506.81|512.74|506.74|0
1628093270000|2021-08-04 16:07:50|512.8|506.8|512.88|506.88|512.88|506.88|512.8|506.8|0
1628093280000|2021-08-04 16:08:00|512.87|506.87|512.87|506.87|512.87|506.87|512.87|506.87|0
1628093290000|2021-08-04 16:08:10|512.88|506.88|512.88|506.88|512.88|506.88|512.88|506.88|0
1628093300000|2021-08-04 16:08:20|512.87|506.87|512.88|506.88|512.88|506.88|512.87|506.87|0
1628093310000|2021-08-04 16:08:30|512.87|506.87|512.88|506.88|512.89|506.89|512.87|506.87|0
1628093320000|2021-08-04 16:08:40|512.9|506.9|512.85|506.85|512.9|506.9|512.84|506.84|0
1628093330000|2021-08-04 16:08:50|512.84|506.84|512.93|506.93|512.93|506.93|512.84|506.84|0
1628093340000|2021-08-04 16:09:00|512.88|506.88|512.94|506.94|512.94|506.94|512.87|506.87|0
1628093350000|2021-08-04 16:09:10|512.97|506.97|512.99|506.99|512.99|506.99|512.97|506.97|0
1628093360000|2021-08-04 16:09:20|513|507|512.94|506.94|513|507|512.94|506.94|0
1628093370000|2021-08-04 16:09:30|512.98|506.98|513|507|513.01|507.01|512.98|506.98|0
1628093380000|2021-08-04 16:09:40|513.01|507.01|512.96|506.96|513.04|507.04|512.96|506.96|0
1628093390000|2021-08-04 16:09:50|512.95|506.95|512.95|506.95|512.95|506.95|512.94|506.94|0
1628093400000|2021-08-04 16:10:00|512.94|506.94|512.91|506.91|512.94|506.94|512.91|506.91|0
1628093410000|2021-08-04 16:10:10|513.07|507.07|513.08|507.08|513.08|507.08|513.07|507.07|0
1628093420000|2021-08-04 16:10:20|513.11|507.11|513.19|507.19|513.19|507.19|513.11|507.11|0
1628093430000|2021-08-04 16:10:30|513.21|507.21|513.22|507.22|513.22|507.22|513.21|507.21|0
1628093440000|2021-08-04 16:10:40|513.25|507.25|513.19|507.19|513.25|507.25|513.19|507.19|0
1628093450000|2021-08-04 16:10:50|513.18|507.18|513.2|507.2|513.23|507.23|513.18|507.18|0
1628093460000|2021-08-04 16:11:00|513.22|507.22|513.21|507.21|513.23|507.23|513.21|507.21|0
1628093470000|2021-08-04 16:11:10|513.27|507.27|513.27|507.27|513.27|507.27|513.27|507.27|0
1628093480000|2021-08-04 16:11:20|513.29|507.29|513.38|507.38|513.38|507.38|513.29|507.29|0
1628093490000|2021-08-04 16:11:30|513.37|507.37|513.43|507.43|513.43|507.43|513.37|507.37|0
1628093500000|2021-08-04 16:11:40|513.49|507.49|513.5|507.5|513.5|507.5|513.48|507.48|0
1628093510000|2021-08-04 16:11:50|513.52|507.52|513.47|507.47|513.52|507.52|513.47|507.47|0
1628093520000|2021-08-04 16:12:00|513.5|507.5|513.43|507.43|513.52|507.52|513.42|507.42|0
1628093530000|2021-08-04 16:12:10|513.42|507.42|513.27|507.27|513.42|507.42|513.27|507.27|0
1628093540000|2021-08-04 16:12:20|513.26|507.26|513.27|507.27|513.27|507.27|513.25|507.25|0
1628093550000|2021-08-04 16:12:30|513.26|507.26|513.11|507.11|513.26|507.26|513.11|507.11|0
1628093560000|2021-08-04 16:12:40|513.12|507.12|513.09|507.09|513.12|507.12|513.09|507.09|0
1628093570000|2021-08-04 16:12:50|513.1|507.1|513.18|507.18|513.18|507.18|513.09|507.09|0
1628093580000|2021-08-04 16:13:00|513.2|507.2|513.16|507.16|513.2|507.2|513.16|507.16|0
1628093590000|2021-08-04 16:13:10|513.18|507.18|513.2|507.2|513.2|507.2|513.18|507.18|0
1628093600000|2021-08-04 16:13:20|513.19|507.19|513.22|507.22|513.22|507.22|513.19|507.19|0
1628093610000|2021-08-04 16:13:30|513.21|507.21|513.21|507.21|513.21|507.21|513.21|507.21|0
1628093620000|2021-08-04 16:13:40|513.12|507.12|513.13|507.13|513.13|507.13|513.12|507.12|0
1628093630000|2021-08-04 16:13:50|513.14|507.14|513.11|507.11|513.15|507.15|513.11|507.11|0
1628093640000|2021-08-04 16:14:00|513.07|507.07|513.04|507.04|513.07|507.07|513.04|507.04|0
1628093650000|2021-08-04 16:14:10|513.03|507.03|513.26|507.26|513.26|507.26|513.03|507.03|0
1628093660000|2021-08-04 16:14:20|513.21|507.21|513.17|507.17|513.21|507.21|513.17|507.17|0
1628093670000|2021-08-04 16:14:30|513.14|507.14|513.16|507.16|513.17|507.17|513.14|507.14|0
1628093680000|2021-08-04 16:14:40|513.14|507.14|513.14|507.14|513.14|507.14|513.12|507.12|0
1628093690000|2021-08-04 16:14:50|513.11|507.11|513.1|507.1|513.11|507.11|513.1|507.1|0
1628093700000|2021-08-04 16:15:00|513.09|507.09|513.03|507.03|513.09|507.09|513.03|507.03|0
1628093710000|2021-08-04 16:15:10|513.04|507.04|512.99|506.99|513.04|507.04|512.99|506.99|0
1628093720000|2021-08-04 16:15:20|513.01|507.01|513|507|513.01|507.01|512.99|506.99|0
1628093730000|2021-08-04 16:15:30|513.01|507.01|513.01|507.01|513.01|507.01|513|507|0
1628093740000|2021-08-04 16:15:40|513.04|507.04|513.09|507.09|513.09|507.09|513.02|507.02|0
1628093750000|2021-08-04 16:15:50|513.08|507.08|513.11|507.11|513.11|507.11|513.08|507.08|0
1628093760000|2021-08-04 16:16:00|513.12|507.12|513.04|507.04|513.12|507.12|513.04|507.04|0
1628093770000|2021-08-04 16:16:10|513.05|507.05|513.05|507.05|513.05|507.05|513.04|507.04|0
1628093780000|2021-08-04 16:16:20|513|507|512.99|506.99|513.02|507.02|512.99|506.99|0
1628093790000|2021-08-04 16:16:30|512.98|506.98|512.97|506.97|512.98|506.98|512.97|506.97|0
1628093800000|2021-08-04 16:16:40|513|507|512.9|506.9|513|507|512.9|506.9|0
1628093810000|2021-08-04 16:16:50|512.91|506.91|512.92|506.92|512.92|506.92|512.91|506.91|0
1628093820000|2021-08-04 16:17:00|512.94|506.94|512.9|506.9|512.95|506.95|512.9|506.9|0
1628093850000|2021-08-04 16:17:30|512.91|506.91|512.77|506.77|512.91|506.91|512.77|506.77|0
1628093860000|2021-08-04 16:17:40|512.81|506.81|512.8|506.8|512.81|506.81|512.8|506.8|0
1628093870000|2021-08-04 16:17:50|512.81|506.81|512.75|506.75|512.81|506.81|512.75|506.75|0
1628093880000|2021-08-04 16:18:00|512.74|506.74|512.68|506.68|512.74|506.74|512.68|506.68|0
1628093890000|2021-08-04 16:18:10|512.65|506.65|512.55|506.55|512.65|506.65|512.55|506.55|0
1628093900000|2021-08-04 16:18:20|512.56|506.56|512.63|506.63|512.64|506.64|512.55|506.55|0
1628093910000|2021-08-04 16:18:30|512.68|506.68|512.71|506.71|512.71|506.71|512.67|506.67|0
1628093920000|2021-08-04 16:18:40|512.69|506.69|512.7|506.7|512.7|506.7|512.69|506.69|0
1628093930000|2021-08-04 16:18:50|512.69|506.69|512.69|506.69|512.69|506.69|512.69|506.69|0
1628093940000|2021-08-04 16:19:00|512.71|506.71|512.69|506.69|512.71|506.71|512.69|506.69|0
1628093950000|2021-08-04 16:19:10|512.64|506.64|512.64|506.64|512.64|506.64|512.64|506.64|0
1628093960000|2021-08-04 16:19:20|512.62|506.62|512.57|506.57|512.62|506.62|512.57|506.57|0
1628093970000|2021-08-04 16:19:30|512.58|506.58|512.56|506.56|512.58|506.58|512.56|506.56|0
1628093980000|2021-08-04 16:19:40|512.58|506.58|512.59|506.59|512.59|506.59|512.58|506.58|0
1628093990000|2021-08-04 16:19:50|512.64|506.64|512.64|506.64|512.64|506.64|512.64|506.64|0
1628094000000|2021-08-04 16:20:00|512.42|506.42|512.42|506.42|512.42|506.42|512.42|506.42|0
1628094010000|2021-08-04 16:20:10|512.54|506.54|512.59|506.59|512.61|506.61|512.54|506.54|0
1628094020000|2021-08-04 16:20:20|512.58|506.58|512.67|506.67|512.67|506.67|512.58|506.58|0
1628094030000|2021-08-04 16:20:30|512.68|506.68|512.68|506.68|512.68|506.68|512.67|506.67|0
1628094040000|2021-08-04 16:20:40|512.67|506.67|512.67|506.67|512.67|506.67|512.67|506.67|0
1628094050000|2021-08-04 16:20:50|512.66|506.66|512.65|506.65|512.66|506.66|512.65|506.65|0
1628094070000|2021-08-04 16:21:10|512.66|506.66|512.67|506.67|512.67|506.67|512.65|506.65|0
1628094080000|2021-08-04 16:21:20|512.75|506.75|512.91|506.91|512.91|506.91|512.75|506.75|0
1628094090000|2021-08-04 16:21:30|512.94|506.94|513.01|507.01|513.02|507.02|512.94|506.94|0
1628094100000|2021-08-04 16:21:40|513.02|507.02|513.05|507.05|513.06|507.06|513.02|507.02|0
1628094110000|2021-08-04 16:21:50|513.1|507.1|513.1|507.1|513.1|507.1|513.09|507.09|0
1628094120000|2021-08-04 16:22:00|513.07|507.07|513.06|507.06|513.1|507.1|513.04|507.04|0
1628094130000|2021-08-04 16:22:10|513.01|507.01|513.01|507.01|513.01|507.01|513.01|507.01|0
1628094140000|2021-08-04 16:22:20|512.92|506.92|512.92|506.92|512.92|506.92|512.92|506.92|0
1628094150000|2021-08-04 16:22:30|513.01|507.01|513.01|507.01|513.01|507.01|513.01|507.01|0
1628094160000|2021-08-04 16:22:40|513.02|507.02|513|507|513.02|507.02|513|507|0
1628094170000|2021-08-04 16:22:50|512.99|506.99|513.11|507.11|513.11|507.11|512.99|506.99|0
1628094180000|2021-08-04 16:23:00|513.12|507.12|513.1|507.1|513.12|507.12|513.1|507.1|0
1628094190000|2021-08-04 16:23:10|513.09|507.09|513.1|507.1|513.1|507.1|513.09|507.09|0
1628094210000|2021-08-04 16:23:30|513.11|507.11|513.08|507.08|513.11|507.11|513.07|507.07|0
1628094220000|2021-08-04 16:23:40|513.07|507.07|512.93|506.93|513.07|507.07|512.93|506.93|0
1628094230000|2021-08-04 16:23:50|512.92|506.92|512.81|506.81|512.94|506.94|512.8|506.8|0
1628094240000|2021-08-04 16:24:00|512.82|506.82|512.68|506.68|512.83|506.83|512.68|506.68|0
1628094250000|2021-08-04 16:24:10|512.7|506.7|512.68|506.68|512.7|506.7|512.68|506.68|0
1628094260000|2021-08-04 16:24:20|512.69|506.69|512.67|506.67|512.69|506.69|512.67|506.67|0
1628094270000|2021-08-04 16:24:30|512.66|506.66|512.64|506.64|512.66|506.66|512.63|506.63|0
1628094280000|2021-08-04 16:24:40|512.66|506.66|512.73|506.73|512.8|506.8|512.66|506.66|0
1628094290000|2021-08-04 16:24:50|512.74|506.74|512.74|506.74|512.74|506.74|512.73|506.73|0
1628094300000|2021-08-04 16:25:00|512.73|506.73|512.74|506.74|512.74|506.74|512.73|506.73|0
1628094320000|2021-08-04 16:25:20|512.73|506.73|512.73|506.73|512.73|506.73|512.73|506.73|0
1628094330000|2021-08-04 16:25:30|512.74|506.74|512.84|506.84|512.84|506.84|512.74|506.74|0
1628094340000|2021-08-04 16:25:40|512.83|506.83|512.82|506.82|512.83|506.83|512.82|506.82|0
1628094350000|2021-08-04 16:25:50|512.83|506.83|512.82|506.82|512.83|506.83|512.82|506.82|0
1628094360000|2021-08-04 16:26:00|512.81|506.81|512.8|506.8|512.81|506.81|512.79|506.79|0
1628094370000|2021-08-04 16:26:10|512.81|506.81|512.86|506.86|512.86|506.86|512.81|506.81|0
1628094380000|2021-08-04 16:26:20|512.84|506.84|512.83|506.83|512.84|506.84|512.82|506.82|0
1628094390000|2021-08-04 16:26:30|512.85|506.85|512.84|506.84|512.85|506.85|512.84|506.84|0
1628094400000|2021-08-04 16:26:40|512.85|506.85|512.68|506.68|512.85|506.85|512.68|506.68|0
1628094410000|2021-08-04 16:26:50|512.65|506.65|512.54|506.54|512.68|506.68|512.54|506.54|0
1628094420000|2021-08-04 16:27:00|512.55|506.55|512.46|506.46|512.55|506.55|512.46|506.46|0
1628094440000|2021-08-04 16:27:20|512.41|506.41|512.46|506.46|512.46|506.46|512.38|506.38|0
1628094450000|2021-08-04 16:27:30|512.41|506.41|512.41|506.41|512.41|506.41|512.41|506.41|0
1628094460000|2021-08-04 16:27:40|512.46|506.46|512.46|506.46|512.46|506.46|512.46|506.46|0
1628094470000|2021-08-04 16:27:50|512.41|506.41|512.41|506.41|512.41|506.41|512.41|506.41|0
1628094490000|2021-08-04 16:28:10|512.55|506.55|512.41|506.41|512.55|506.55|512.41|506.41|0
1628094500000|2021-08-04 16:28:20|512.37|506.37|512.37|506.37|512.37|506.37|512.37|506.37|0
1628094510000|2021-08-04 16:28:30|512.35|506.35|512.25|506.25|512.35|506.35|512.25|506.25|0
1628094520000|2021-08-04 16:28:40|512.27|506.27|512.36|506.36|512.37|506.37|512.27|506.27|0
1628094530000|2021-08-04 16:28:50|512.37|506.37|512.57|506.57|512.57|506.57|512.36|506.36|0
1628094540000|2021-08-04 16:29:00|512.56|506.56|512.56|506.56|512.56|506.56|512.55|506.55|0
1628094550000|2021-08-04 16:29:10|512.48|506.48|512.49|506.49|512.49|506.49|512.47|506.47|0
1628094560000|2021-08-04 16:29:20|512.47|506.47|512.52|506.52|512.52|506.52|512.47|506.47|0
1628094570000|2021-08-04 16:29:30|512.51|506.51|512.51|506.51|512.52|506.52|512.51|506.51|0
1628094580000|2021-08-04 16:29:40|512.49|506.49|512.52|506.52|512.52|506.52|512.49|506.49|0
1628094590000|2021-08-04 16:29:50|512.6|506.6|512.66|506.66|512.66|506.66|512.6|506.6|0
1628094600000|2021-08-04 16:30:00|512.64|506.64|512.61|506.61|512.64|506.64|512.61|506.61|0
1628094610000|2021-08-04 16:30:10|512.64|506.64|512.65|506.65|512.67|506.67|512.64|506.64|0
1628094630000|2021-08-04 16:30:30|512.64|506.64|512.65|506.65|512.65|506.65|512.64|506.64|0
1628094640000|2021-08-04 16:30:40|512.66|506.66|512.66|506.66|512.66|506.66|512.66|506.66|0
1628094650000|2021-08-04 16:30:50|512.71|506.71|512.69|506.69|512.74|506.74|512.69|506.69|0
1628094660000|2021-08-04 16:31:00|512.67|506.67|512.73|506.73|512.73|506.73|512.67|506.67|0
1628094670000|2021-08-04 16:31:10|512.74|506.74|512.83|506.83|512.83|506.83|512.74|506.74|0
1628094680000|2021-08-04 16:31:20|512.86|506.86|512.85|506.85|512.86|506.86|512.83|506.83|0
1628094690000|2021-08-04 16:31:30|512.82|506.82|512.78|506.78|512.82|506.82|512.78|506.78|0
1628094700000|2021-08-04 16:31:40|512.75|506.75|512.75|506.75|512.75|506.75|512.75|506.75|0
1628094710000|2021-08-04 16:31:50|512.73|506.73|512.75|506.75|512.75|506.75|512.73|506.73|0
1628094720000|2021-08-04 16:32:00|512.74|506.74|512.74|506.74|512.74|506.74|512.74|506.74|0
1628094730000|2021-08-04 16:32:10|512.75|506.75|512.8|506.8|512.8|506.8|512.75|506.75|0
1628094740000|2021-08-04 16:32:20|512.85|506.85|512.72|506.72|512.85|506.85|512.72|506.72|0
1628094760000|2021-08-04 16:32:40|512.73|506.73|512.72|506.72|512.73|506.73|512.72|506.72|0
1628094770000|2021-08-04 16:32:50|512.73|506.73|512.81|506.81|512.81|506.81|512.73|506.73|0
1628094790000|2021-08-04 16:33:10|512.85|506.85|512.85|506.85|512.85|506.85|512.85|506.85|0
1628094800000|2021-08-04 16:33:20|512.83|506.83|512.95|506.95|512.95|506.95|512.83|506.83|0
1628094810000|2021-08-04 16:33:30|513.04|507.04|513.04|507.04|513.05|507.05|513.04|507.04|0
1628094820000|2021-08-04 16:33:40|512.99|506.99|513|507|513.01|507.01|512.99|506.99|0
1628094830000|2021-08-04 16:33:50|512.99|506.99|513|507|513|507|512.99|506.99|0
1628094840000|2021-08-04 16:34:00|513.03|507.03|513.01|507.01|513.03|507.03|513.01|507.01|0
1628094850000|2021-08-04 16:34:10|512.96|506.96|512.96|506.96|512.96|506.96|512.96|506.96|0
1628094860000|2021-08-04 16:34:20|512.95|506.95|512.99|506.99|512.99|506.99|512.95|506.95|0
1628094870000|2021-08-04 16:34:30|512.96|506.96|512.75|506.75|512.96|506.96|512.75|506.75|0
1628094880000|2021-08-04 16:34:40|512.77|506.77|512.78|506.78|512.78|506.78|512.77|506.77|0
1628094890000|2021-08-04 16:34:50|512.77|506.77|512.74|506.74|512.79|506.79|512.74|506.74|0
1628094900000|2021-08-04 16:35:00|512.73|506.73|512.71|506.71|512.73|506.73|512.71|506.71|0
1628094910000|2021-08-04 16:35:10|512.72|506.72|512.72|506.72|512.72|506.72|512.71|506.71|0
1628094920000|2021-08-04 16:35:20|512.68|506.68|512.63|506.63|512.68|506.68|512.58|506.58|0
1628094930000|2021-08-04 16:35:30|512.58|506.58|512.5|506.5|512.58|506.58|512.5|506.5|0
1628094940000|2021-08-04 16:35:40|512.46|506.46|512.43|506.43|512.46|506.46|512.43|506.43|0
1628094950000|2021-08-04 16:35:50|512.42|506.42|512.44|506.44|512.45|506.45|512.42|506.42|0
1628094960000|2021-08-04 16:36:00|512.49|506.49|512.49|506.49|512.49|506.49|512.49|506.49|0
1628094970000|2021-08-04 16:36:10|512.48|506.48|512.48|506.48|512.48|506.48|512.48|506.48|0
1628094980000|2021-08-04 16:36:20|512.33|506.33|512.33|506.33|512.33|506.33|512.33|506.33|0
1628094990000|2021-08-04 16:36:30|512.3|506.3|512.24|506.24|512.3|506.3|512.24|506.24|0
1628095000000|2021-08-04 16:36:40|512.22|506.22|512.19|506.19|512.22|506.22|512.19|506.19|0
1628095010000|2021-08-04 16:36:50|512.18|506.18|512.2|506.2|512.2|506.2|512.17|506.17|0
1628095020000|2021-08-04 16:37:00|512.19|506.19|512.2|506.2|512.22|506.22|512.19|506.19|0
1628095030000|2021-08-04 16:37:10|512.17|506.17|512.14|506.14|512.17|506.17|512.14|506.14|0
1628095040000|2021-08-04 16:37:20|512.19|506.19|512.19|506.19|512.19|506.19|512.19|506.19|0
1628095050000|2021-08-04 16:37:30|512.18|506.18|512.23|506.23|512.23|506.23|512.18|506.18|0
1628095060000|2021-08-04 16:37:40|512.16|506.16|512.15|506.15|512.16|506.16|512.15|506.15|0
1628095070000|2021-08-04 16:37:50|512.16|506.16|512.16|506.16|512.16|506.16|512.16|506.16|0
1628095080000|2021-08-04 16:38:00|512.12|506.12|512.12|506.12|512.12|506.12|512.12|506.12|0
1628095100000|2021-08-04 16:38:20|512.17|506.17|512.18|506.18|512.18|506.18|512.17|506.17|0
1628095110000|2021-08-04 16:38:30|512.17|506.17|512.33|506.33|512.33|506.33|512.17|506.17|0
1628095120000|2021-08-04 16:38:40|512.34|506.34|512.35|506.35|512.35|506.35|512.34|506.34|0
1628095130000|2021-08-04 16:38:50|512.34|506.34|512.32|506.32|512.35|506.35|512.32|506.32|0
1628095140000|2021-08-04 16:39:00|512.31|506.31|512.45|506.45|512.45|506.45|512.29|506.29|0
1628095150000|2021-08-04 16:39:10|512.55|506.55|512.6|506.6|512.6|506.6|512.55|506.55|0
1628095170000|2021-08-04 16:39:30|512.57|506.57|512.58|506.58|512.58|506.58|512.57|506.57|0
1628095180000|2021-08-04 16:39:40|512.6|506.6|512.63|506.63|512.63|506.63|512.6|506.6|0
1628095190000|2021-08-04 16:39:50|512.66|506.66|512.66|506.66|512.67|506.67|512.66|506.66|0
1628095210000|2021-08-04 16:40:10|512.68|506.68|512.74|506.74|512.74|506.74|512.68|506.68|0
1628095220000|2021-08-04 16:40:20|512.75|506.75|512.75|506.75|512.75|506.75|512.75|506.75|0
1628095230000|2021-08-04 16:40:30|512.74|506.74|512.7|506.7|512.74|506.74|512.7|506.7|0
1628095240000|2021-08-04 16:40:40|512.72|506.72|512.61|506.61|512.74|506.74|512.61|506.61|0
1628095260000|2021-08-04 16:41:00|512.62|506.62|512.62|506.62|512.63|506.63|512.62|506.62|0
1628095270000|2021-08-04 16:41:10|512.63|506.63|512.62|506.62|512.63|506.63|512.62|506.62|0
1628095280000|2021-08-04 16:41:20|512.61|506.61|512.56|506.56|512.61|506.61|512.56|506.56|0
1628095290000|2021-08-04 16:41:30|512.59|506.59|512.58|506.58|512.59|506.59|512.58|506.58|0
1628095300000|2021-08-04 16:41:40|512.59|506.59|512.49|506.49|512.59|506.59|512.49|506.49|0
1628095310000|2021-08-04 16:41:50|512.5|506.5|512.44|506.44|512.5|506.5|512.44|506.44|0
1628095320000|2021-08-04 16:42:00|512.37|506.37|512.2|506.2|512.37|506.37|512.19|506.19|0
1628095330000|2021-08-04 16:42:10|512.19|506.19|512.18|506.18|512.19|506.19|512.11|506.11|0
1628095340000|2021-08-04 16:42:20|512.15|506.15|512.15|506.15|512.15|506.15|512.15|506.15|0
1628095350000|2021-08-04 16:42:30|512.16|506.16|512.18|506.18|512.18|506.18|512.16|506.16|0
1628095360000|2021-08-04 16:42:40|512.15|506.15|512.12|506.12|512.15|506.15|512.12|506.12|0
1628095370000|2021-08-04 16:42:50|512.13|506.13|512.14|506.14|512.14|506.14|512.13|506.13|0
1628095380000|2021-08-04 16:43:00|512.1|506.1|511.94|505.94|512.1|506.1|511.94|505.94|0
1628095390000|2021-08-04 16:43:10|511.95|505.95|511.87|505.87|511.95|505.95|511.87|505.87|0
1628095400000|2021-08-04 16:43:20|511.88|505.88|511.87|505.87|511.88|505.88|511.87|505.87|0
1628095410000|2021-08-04 16:43:30|511.9|505.9|511.86|505.86|511.9|505.9|511.86|505.86|0
1628095420000|2021-08-04 16:43:40|511.81|505.81|511.84|505.84|511.84|505.84|511.81|505.81|0
1628095430000|2021-08-04 16:43:50|511.83|505.83|511.84|505.84|511.84|505.84|511.83|505.83|0
1628095440000|2021-08-04 16:44:00|511.81|505.81|511.82|505.82|511.82|505.82|511.79|505.79|0
1628095450000|2021-08-04 16:44:10|511.84|505.84|511.75|505.75|511.84|505.84|511.75|505.75|0
1628095460000|2021-08-04 16:44:20|511.74|505.74|511.87|505.87|511.87|505.87|511.72|505.72|0
1628095470000|2021-08-04 16:44:30|512.05|506.05|512.05|506.05|512.05|506.05|512.05|506.05|0
1628095490000|2021-08-04 16:44:50|512.09|506.09|512.15|506.15|512.16|506.16|512.07|506.07|0
1628095500000|2021-08-04 16:45:00|512.17|506.17|512.17|506.17|512.18|506.18|512.17|506.17|0
1628095510000|2021-08-04 16:45:10|512.15|506.15|512.15|506.15|512.15|506.15|512.15|506.15|0
1628095530000|2021-08-04 16:45:30|512.2|506.2|512.18|506.18|512.2|506.2|512.18|506.18|0
1628095540000|2021-08-04 16:45:40|512.06|506.06|512.05|506.05|512.06|506.06|512.05|506.05|0
1628095550000|2021-08-04 16:45:50|512.06|506.06|511.81|505.81|512.06|506.06|511.81|505.81|0
1628095560000|2021-08-04 16:46:00|511.8|505.8|511.79|505.79|511.81|505.81|511.79|505.79|0
1628095570000|2021-08-04 16:46:10|511.82|505.82|511.84|505.84|511.84|505.84|511.82|505.82|0
1628095580000|2021-08-04 16:46:20|511.83|505.83|511.78|505.78|511.84|505.84|511.78|505.78|0
1628095590000|2021-08-04 16:46:30|511.83|505.83|511.84|505.84|511.84|505.84|511.82|505.82|0
1628095600000|2021-08-04 16:46:40|511.86|505.86|511.86|505.86|511.87|505.87|511.86|505.86|0
1628095610000|2021-08-04 16:46:50|511.87|505.87|511.87|505.87|511.87|505.87|511.86|505.86|0
1628095620000|2021-08-04 16:47:00|511.86|505.86|511.84|505.84|511.86|505.86|511.84|505.84|0
1628095630000|2021-08-04 16:47:10|511.85|505.85|511.8|505.8|511.85|505.85|511.8|505.8|0
1628095640000|2021-08-04 16:47:20|511.79|505.79|511.82|505.82|511.82|505.82|511.79|505.79|0
1628095650000|2021-08-04 16:47:30|511.83|505.83|511.86|505.86|511.87|505.87|511.83|505.83|0
1628095660000|2021-08-04 16:47:40|511.87|505.87|511.87|505.87|511.87|505.87|511.87|505.87|0
1628095670000|2021-08-04 16:47:50|511.74|505.74|511.73|505.73|511.74|505.74|511.73|505.73|0
1628095680000|2021-08-04 16:48:00|511.72|505.72|511.73|505.73|511.75|505.75|511.72|505.72|0
1628095690000|2021-08-04 16:48:10|511.74|505.74|511.8|505.8|511.8|505.8|511.74|505.74|0
1628095700000|2021-08-04 16:48:20|511.79|505.79|511.81|505.81|511.81|505.81|511.79|505.79|0
1628095710000|2021-08-04 16:48:30|511.88|505.88|511.88|505.88|511.88|505.88|511.87|505.87|0
1628095720000|2021-08-04 16:48:40|511.87|505.87|511.9|505.9|511.9|505.9|511.87|505.87|0
1628095730000|2021-08-04 16:48:50|511.87|505.87|511.87|505.87|511.88|505.88|511.87|505.87|0
1628095740000|2021-08-04 16:49:00|511.82|505.82|511.81|505.81|511.82|505.82|511.81|505.81|0
1628095750000|2021-08-04 16:49:10|511.6|505.6|511.58|505.58|511.61|505.61|511.58|505.58|0
1628095770000|2021-08-04 16:49:30|511.55|505.55|511.55|505.55|511.55|505.55|511.55|505.55|0
1628095790000|2021-08-04 16:49:50|511.54|505.54|511.55|505.55|511.55|505.55|511.54|505.54|0
1628095800000|2021-08-04 16:50:00|511.45|505.45|511.45|505.45|511.45|505.45|511.45|505.45|0
1628095810000|2021-08-04 16:50:10|511.51|505.51|511.65|505.65|511.65|505.65|511.51|505.51|0
1628095830000|2021-08-04 16:50:30|511.63|505.63|511.63|505.63|511.63|505.63|511.63|505.63|0
1628095860000|2021-08-04 16:51:00|511.6|505.6|511.6|505.6|511.61|505.61|511.6|505.6|0
1628095870000|2021-08-04 16:51:10|511.61|505.61|511.61|505.61|511.61|505.61|511.61|505.61|0
1628095880000|2021-08-04 16:51:20|511.59|505.59|511.64|505.64|511.72|505.72|511.58|505.58|0
1628095900000|2021-08-04 16:51:40|511.65|505.65|511.6|505.6|511.65|505.65|511.6|505.6|0
1628095910000|2021-08-04 16:51:50|511.58|505.58|511.58|505.58|511.58|505.58|511.58|505.58|0
1628095920000|2021-08-04 16:52:00|511.59|505.59|511.59|505.59|511.6|505.6|511.56|505.56|0
1628095930000|2021-08-04 16:52:10|511.58|505.58|511.57|505.57|511.58|505.58|511.55|505.55|0
1628095950000|2021-08-04 16:52:30|511.58|505.58|511.57|505.57|511.58|505.58|511.57|505.57|0
1628095970000|2021-08-04 16:52:50|511.52|505.52|511.51|505.51|511.52|505.52|511.51|505.51|0
1628095980000|2021-08-04 16:53:00|511.45|505.45|511.41|505.41|511.45|505.45|511.41|505.41|0
1628096020000|2021-08-04 16:53:40|511.43|505.43|511.44|505.44|511.44|505.44|511.43|505.43|0
1628096030000|2021-08-04 16:53:50|511.45|505.45|511.47|505.47|511.47|505.47|511.44|505.44|0
1628096040000|2021-08-04 16:54:00|511.51|505.51|511.52|505.52|511.52|505.52|511.49|505.49|0
1628096050000|2021-08-04 16:54:10|511.51|505.51|511.5|505.5|511.51|505.51|511.48|505.48|0
1628096060000|2021-08-04 16:54:20|511.52|505.52|511.54|505.54|511.56|505.56|511.52|505.52|0
1628096070000|2021-08-04 16:54:30|511.55|505.55|511.59|505.59|511.6|505.6|511.55|505.55|0
1628096080000|2021-08-04 16:54:40|511.6|505.6|511.62|505.62|511.62|505.62|511.59|505.59|0
1628096090000|2021-08-04 16:54:50|511.61|505.61|511.6|505.6|511.61|505.61|511.6|505.6|0
1628096100000|2021-08-04 16:55:00|511.59|505.59|511.59|505.59|511.59|505.59|511.59|505.59|0
1628096110000|2021-08-04 16:55:10|511.62|505.62|511.57|505.57|511.62|505.62|511.57|505.57|0
1628096120000|2021-08-04 16:55:20|511.56|505.56|511.56|505.56|511.56|505.56|511.54|505.54|0
1628096130000|2021-08-04 16:55:30|511.55|505.55|511.52|505.52|511.55|505.55|511.52|505.52|0
1628096140000|2021-08-04 16:55:40|511.53|505.53|511.53|505.53|511.53|505.53|511.52|505.52|0
1628096150000|2021-08-04 16:55:50|511.52|505.52|511.57|505.57|511.57|505.57|511.52|505.52|0
1628096160000|2021-08-04 16:56:00|511.53|505.53|511.53|505.53|511.53|505.53|511.53|505.53|0
1628096170000|2021-08-04 16:56:10|511.52|505.52|511.51|505.51|511.52|505.52|511.51|505.51|0
1628096180000|2021-08-04 16:56:20|511.5|505.5|511.47|505.47|511.5|505.5|511.47|505.47|0
1628096190000|2021-08-04 16:56:30|511.48|505.48|511.46|505.46|511.48|505.48|511.46|505.46|0
1628096200000|2021-08-04 16:56:40|511.47|505.47|511.47|505.47|511.47|505.47|511.46|505.46|0
1628096210000|2021-08-04 16:56:50|511.48|505.48|511.46|505.46|511.49|505.49|511.44|505.44|0
1628096220000|2021-08-04 16:57:00|511.45|505.45|511.45|505.45|511.46|505.46|511.44|505.44|0
1628096230000|2021-08-04 16:57:10|511.46|505.46|511.46|505.46|511.46|505.46|511.46|505.46|0
1628096240000|2021-08-04 16:57:20|511.45|505.45|511.41|505.41|511.45|505.45|511.41|505.41|0
1628096250000|2021-08-04 16:57:30|511.42|505.42|511.43|505.43|511.43|505.43|511.42|505.42|0
1628096260000|2021-08-04 16:57:40|511.34|505.34|511.34|505.34|511.36|505.36|511.34|505.34|0
1628096270000|2021-08-04 16:57:50|511.33|505.33|511.34|505.34|511.34|505.34|511.33|505.33|0
1628096280000|2021-08-04 16:58:00|511.38|505.38|511.45|505.45|511.45|505.45|511.38|505.38|0
1628096290000|2021-08-04 16:58:10|511.46|505.46|511.48|505.48|511.48|505.48|511.44|505.44|0
1628096300000|2021-08-04 16:58:20|511.4|505.4|511.4|505.4|511.4|505.4|511.39|505.39|0
1628096320000|2021-08-04 16:58:40|511.37|505.37|511.37|505.37|511.39|505.39|511.34|505.34|0
1628096330000|2021-08-04 16:58:50|511.38|505.38|511.4|505.4|511.4|505.4|511.38|505.38|0
1628096340000|2021-08-04 16:59:00|511.41|505.41|511.42|505.42|511.44|505.44|511.41|505.41|0
1628096350000|2021-08-04 16:59:10|511.43|505.43|511.42|505.42|511.43|505.43|511.42|505.42|0
1628096360000|2021-08-04 16:59:20|511.43|505.43|511.44|505.44|511.44|505.44|511.42|505.42|0
1628096370000|2021-08-04 16:59:30|511.43|505.43|511.54|505.54|511.54|505.54|511.43|505.43|0
1628096380000|2021-08-04 16:59:40|511.56|505.56|511.59|505.59|511.59|505.59|511.55|505.55|0
1628096390000|2021-08-04 16:59:50|511.58|505.58|511.59|505.59|511.61|505.61|511.58|505.58|0
1628096400000|2021-08-04 17:00:00|511.6|505.6|511.66|505.66|511.67|505.67|511.6|505.6|0
1628096410000|2021-08-04 17:00:10|511.63|505.63|511.68|505.68|511.69|505.69|511.62|505.62|0
1628096420000|2021-08-04 17:00:20|511.69|505.69|511.76|505.76|511.76|505.76|511.69|505.69|0
1628096430000|2021-08-04 17:00:30|511.82|505.82|511.83|505.83|511.84|505.84|511.82|505.82|0
1628096440000|2021-08-04 17:00:40|511.82|505.82|511.83|505.83|511.83|505.83|511.82|505.82|0
1628096450000|2021-08-04 17:00:50|511.82|505.82|511.82|505.82|511.82|505.82|511.81|505.81|0
1628096460000|2021-08-04 17:01:00|511.83|505.83|511.75|505.75|511.85|505.85|511.75|505.75|0
1628096480000|2021-08-04 17:01:20|511.76|505.76|511.76|505.76|511.77|505.77|511.76|505.76|0
1628096490000|2021-08-04 17:01:30|511.71|505.71|511.79|505.79|511.79|505.79|511.71|505.71|0
1628096500000|2021-08-04 17:01:40|511.76|505.76|511.71|505.71|511.76|505.76|511.71|505.71|0
1628096510000|2021-08-04 17:01:50|511.7|505.7|511.7|505.7|511.7|505.7|511.7|505.7|0
1628096520000|2021-08-04 17:02:00|511.61|505.61|511.47|505.47|511.61|505.61|511.47|505.47|0
1628096530000|2021-08-04 17:02:10|511.48|505.48|511.35|505.35|511.49|505.49|511.33|505.33|0
1628096540000|2021-08-04 17:02:20|511.24|505.24|511.22|505.22|511.24|505.24|511.21|505.21|0
1628096550000|2021-08-04 17:02:30|511.14|505.14|511.13|505.13|511.14|505.14|511.09|505.09|0
1628096560000|2021-08-04 17:02:40|511.12|505.12|511.16|505.16|511.16|505.16|511.12|505.12|0
1628096570000|2021-08-04 17:02:50|511.15|505.15|511.3|505.3|511.3|505.3|511.13|505.13|0
1628096580000|2021-08-04 17:03:00|511.27|505.27|511.26|505.26|511.28|505.28|511.26|505.26|0
1628096590000|2021-08-04 17:03:10|511.25|505.25|511.17|505.17|511.25|505.25|511.17|505.17|0
1628096600000|2021-08-04 17:03:20|511.2|505.2|511.21|505.21|511.24|505.24|511.2|505.2|0
1628096610000|2021-08-04 17:03:30|511.22|505.22|511.25|505.25|511.28|505.28|511.21|505.21|0
1628096620000|2021-08-04 17:03:40|511.23|505.23|511.26|505.26|511.26|505.26|511.23|505.23|0
1628096630000|2021-08-04 17:03:50|511.24|505.24|511.22|505.22|511.24|505.24|511.22|505.22|0
1628096640000|2021-08-04 17:04:00|511.17|505.17|511.18|505.18|511.18|505.18|511.17|505.17|0
1628096650000|2021-08-04 17:04:10|511.16|505.16|511.11|505.11|511.16|505.16|511.11|505.11|0
1628096670000|2021-08-04 17:04:30|511.1|505.1|511.14|505.14|511.14|505.14|511.1|505.1|0
1628096680000|2021-08-04 17:04:40|511.12|505.12|511.06|505.06|511.12|505.12|511.06|505.06|0
1628096690000|2021-08-04 17:04:50|511.02|505.02|511|505|511.02|505.02|511|505|0
1628096700000|2021-08-04 17:05:00|511.02|505.02|511.17|505.17|511.17|505.17|511.02|505.02|0
1628096710000|2021-08-04 17:05:10|511.21|505.21|511.26|505.26|511.31|505.31|511.21|505.21|0
1628096720000|2021-08-04 17:05:20|511.25|505.25|511.3|505.3|511.3|505.3|511.25|505.25|0
1628096730000|2021-08-04 17:05:30|511.29|505.29|511.29|505.29|511.29|505.29|511.29|505.29|0
1628096740000|2021-08-04 17:05:40|511.28|505.28|511.25|505.25|511.28|505.28|511.25|505.25|0
1628096750000|2021-08-04 17:05:50|511.27|505.27|511.27|505.27|511.27|505.27|511.27|505.27|0
1628096760000|2021-08-04 17:06:00|511.3|505.3|511.25|505.25|511.3|505.3|511.25|505.25|0
1628096770000|2021-08-04 17:06:10|511.21|505.21|511.28|505.28|511.28|505.28|511.21|505.21|0
1628096780000|2021-08-04 17:06:20|511.32|505.32|511.31|505.31|511.32|505.32|511.31|505.31|0
1628096790000|2021-08-04 17:06:30|511.3|505.3|511.3|505.3|511.3|505.3|511.3|505.3|0
1628096800000|2021-08-04 17:06:40|511.28|505.28|511.3|505.3|511.3|505.3|511.28|505.28|0
1628096810000|2021-08-04 17:06:50|511.28|505.28|511.33|505.33|511.35|505.35|511.28|505.28|0
1628096820000|2021-08-04 17:07:00|511.38|505.38|511.45|505.45|511.46|505.46|511.38|505.38|0
1628096830000|2021-08-04 17:07:10|511.44|505.44|511.43|505.43|511.44|505.44|511.43|505.43|0
1628096840000|2021-08-04 17:07:20|511.46|505.46|511.42|505.42|511.46|505.46|511.42|505.42|0
1628096860000|2021-08-04 17:07:40|511.53|505.53|511.52|505.52|511.54|505.54|511.52|505.52|0
1628096870000|2021-08-04 17:07:50|511.53|505.53|511.49|505.49|511.53|505.53|511.49|505.49|0
1628096880000|2021-08-04 17:08:00|511.48|505.48|511.56|505.56|511.56|505.56|511.48|505.48|0
1628096890000|2021-08-04 17:08:10|511.53|505.53|511.53|505.53|511.53|505.53|511.53|505.53|0
1628096900000|2021-08-04 17:08:20|511.55|505.55|511.53|505.53|511.55|505.55|511.53|505.53|0
1628096920000|2021-08-04 17:08:40|511.54|505.54|511.54|505.54|511.54|505.54|511.54|505.54|0
1628096930000|2021-08-04 17:08:50|511.55|505.55|511.47|505.47|511.55|505.55|511.47|505.47|0
1628096940000|2021-08-04 17:09:00|511.45|505.45|511.4|505.4|511.45|505.45|511.4|505.4|0
1628096960000|2021-08-04 17:09:20|511.39|505.39|511.28|505.28|511.39|505.39|511.28|505.28|0
1628096980000|2021-08-04 17:09:40|511.3|505.3|511.31|505.31|511.31|505.31|511.3|505.3|0
1628096990000|2021-08-04 17:09:50|511.28|505.28|511.28|505.28|511.28|505.28|511.28|505.28|0
1628097000000|2021-08-04 17:10:00|511.25|505.25|511.27|505.27|511.27|505.27|511.25|505.25|0
1628097010000|2021-08-04 17:10:10|511.26|505.26|511.25|505.25|511.26|505.26|511.25|505.25|0
1628097020000|2021-08-04 17:10:20|511.26|505.26|511.26|505.26|511.26|505.26|511.25|505.25|0
1628097030000|2021-08-04 17:10:30|511.25|505.25|511.24|505.24|511.25|505.25|511.24|505.24|0
1628097040000|2021-08-04 17:10:40|511.25|505.25|511.2|505.2|511.25|505.25|511.2|505.2|0
1628097060000|2021-08-04 17:11:00|511.19|505.19|511.22|505.22|511.22|505.22|511.19|505.19|0
1628097070000|2021-08-04 17:11:10|511.37|505.37|511.37|505.37|511.37|505.37|511.37|505.37|0
1628097080000|2021-08-04 17:11:20|511.52|505.52|511.58|505.58|511.58|505.58|511.52|505.52|0
1628097090000|2021-08-04 17:11:30|511.59|505.59|511.57|505.57|511.59|505.59|511.57|505.57|0
1628097100000|2021-08-04 17:11:40|511.55|505.55|511.55|505.55|511.55|505.55|511.55|505.55|0
1628097110000|2021-08-04 17:11:50|511.6|505.6|511.6|505.6|511.6|505.6|511.6|505.6|0
1628097120000|2021-08-04 17:12:00|511.7|505.7|511.67|505.67|511.7|505.7|511.67|505.67|0
1628097130000|2021-08-04 17:12:10|511.76|505.76|511.77|505.77|511.77|505.77|511.75|505.75|0
1628097140000|2021-08-04 17:12:20|511.76|505.76|511.75|505.75|511.76|505.76|511.75|505.75|0
1628097150000|2021-08-04 17:12:30|511.76|505.76|511.76|505.76|511.77|505.77|511.75|505.75|0
1628097160000|2021-08-04 17:12:40|511.75|505.75|511.72|505.72|511.76|505.76|511.71|505.71|0
1628097170000|2021-08-04 17:12:50|511.73|505.73|511.75|505.75|511.75|505.75|511.71|505.71|0
1628097180000|2021-08-04 17:13:00|511.71|505.71|511.71|505.71|511.72|505.72|511.69|505.69|0
1628097190000|2021-08-04 17:13:10|511.72|505.72|511.64|505.64|511.72|505.72|511.63|505.63|0
1628097200000|2021-08-04 17:13:20|511.65|505.65|511.61|505.61|511.65|505.65|511.61|505.61|0
1628097210000|2021-08-04 17:13:30|511.62|505.62|511.57|505.57|511.62|505.62|511.56|505.56|0
1628097220000|2021-08-04 17:13:40|511.56|505.56|511.38|505.38|511.57|505.57|511.38|505.38|0
1628097230000|2021-08-04 17:13:50|511.39|505.39|511.3|505.3|511.39|505.39|511.3|505.3|0
1628097240000|2021-08-04 17:14:00|511.29|505.29|511.25|505.25|511.3|505.3|511.24|505.24|0
1628097250000|2021-08-04 17:14:10|511.24|505.24|511.24|505.24|511.24|505.24|511.23|505.23|0
1628097260000|2021-08-04 17:14:20|511.21|505.21|511.14|505.14|511.21|505.21|511.14|505.14|0
1628097270000|2021-08-04 17:14:30|511.15|505.15|511.14|505.14|511.15|505.15|511.13|505.13|0
1628097280000|2021-08-04 17:14:40|511.13|505.13|511.12|505.12|511.14|505.14|511.12|505.12|0
1628097290000|2021-08-04 17:14:50|511.11|505.11|511.04|505.04|511.12|505.12|511.03|505.03|0
1628097300000|2021-08-04 17:15:00|511.03|505.03|511.15|505.15|511.15|505.15|511.03|505.03|0
1628097310000|2021-08-04 17:15:10|511.14|505.14|511.14|505.14|511.15|505.15|511.14|505.14|0
1628097320000|2021-08-04 17:15:20|511.15|505.15|511.18|505.18|511.18|505.18|511.15|505.15|0
1628097330000|2021-08-04 17:15:30|511.16|505.16|511.16|505.16|511.17|505.17|511.16|505.16|0
1628097340000|2021-08-04 17:15:40|511.11|505.11|511.2|505.2|511.21|505.21|511.11|505.11|0
1628097350000|2021-08-04 17:15:50|511.21|505.21|511.22|505.22|511.23|505.23|511.21|505.21|0
1628097360000|2021-08-04 17:16:00|511.23|505.23|511.2|505.2|511.23|505.23|511.2|505.2|0
1628097370000|2021-08-04 17:16:10|511.23|505.23|511.23|505.23|511.24|505.24|511.23|505.23|0
1628097380000|2021-08-04 17:16:20|511.22|505.22|511.19|505.19|511.23|505.23|511.19|505.19|0
1628097390000|2021-08-04 17:16:30|511.2|505.2|511.18|505.18|511.2|505.2|511.12|505.12|0
1628097400000|2021-08-04 17:16:40|511.19|505.19|511.2|505.2|511.21|505.21|511.19|505.19|0
1628097410000|2021-08-04 17:16:50|511.19|505.19|511.3|505.3|511.3|505.3|511.19|505.19|0
1628097420000|2021-08-04 17:17:00|511.34|505.34|511.42|505.42|511.42|505.42|511.34|505.34|0
1628097430000|2021-08-04 17:17:10|511.37|505.37|511.37|505.37|511.37|505.37|511.37|505.37|0
1628097440000|2021-08-04 17:17:20|511.36|505.36|511.46|505.46|511.46|505.46|511.35|505.35|0
1628097450000|2021-08-04 17:17:30|511.45|505.45|511.45|505.45|511.46|505.46|511.45|505.45|0
1628097460000|2021-08-04 17:17:40|511.43|505.43|511.3|505.3|511.43|505.43|511.3|505.3|0
1628097470000|2021-08-04 17:17:50|511.31|505.31|511.31|505.31|511.32|505.32|511.31|505.31|0
1628097480000|2021-08-04 17:18:00|511.29|505.29|511.3|505.3|511.3|505.3|511.29|505.29|0
1628097490000|2021-08-04 17:18:10|511.24|505.24|511.26|505.26|511.26|505.26|511.21|505.21|0
1628097500000|2021-08-04 17:18:20|511.3|505.3|511.18|505.18|511.3|505.3|511.14|505.14|0
1628097510000|2021-08-04 17:18:30|511.01|505.01|511.18|505.18|511.19|505.19|511.01|505.01|0
1628097520000|2021-08-04 17:18:40|511.17|505.17|511.19|505.19|511.21|505.21|511.16|505.16|0
1628097530000|2021-08-04 17:18:50|511.16|505.16|511.16|505.16|511.18|505.18|511.16|505.16|0
1628097540000|2021-08-04 17:19:00|511.14|505.14|511.14|505.14|511.14|505.14|511.13|505.13|0
1628097550000|2021-08-04 17:19:10|511.13|505.13|511.09|505.09|511.14|505.14|511.09|505.09|0
1628097560000|2021-08-04 17:19:20|511.14|505.14|511.16|505.16|511.16|505.16|511.14|505.14|0
1628097570000|2021-08-04 17:19:30|511.15|505.15|511.18|505.18|511.18|505.18|511.15|505.15|0
1628097580000|2021-08-04 17:19:40|511.13|505.13|511.13|505.13|511.14|505.14|511.12|505.12|0
1628097590000|2021-08-04 17:19:50|511.11|505.11|511.11|505.11|511.11|505.11|511.11|505.11|0
1628097600000|2021-08-04 17:20:00|511.09|505.09|511.04|505.04|511.09|505.09|511.01|505.01|0
1628097610000|2021-08-04 17:20:10|511.03|505.03|511|505|511.04|505.04|510.99|504.99|0
1628097630000|2021-08-04 17:20:30|511.01|505.01|511.02|505.02|511.02|505.02|511.01|505.01|0
1628097650000|2021-08-04 17:20:50|511|505|511.1|505.1|511.1|505.1|511|505|0
1628097660000|2021-08-04 17:21:00|511.09|505.09|511.09|505.09|511.09|505.09|511.09|505.09|0
1628097670000|2021-08-04 17:21:10|511.08|505.08|511.09|505.09|511.09|505.09|511.07|505.07|0
1628097680000|2021-08-04 17:21:20|511.04|505.04|511.04|505.04|511.04|505.04|511.04|505.04|0
1628097690000|2021-08-04 17:21:30|510.98|504.98|510.97|504.97|510.98|504.98|510.97|504.97|0
1628097700000|2021-08-04 17:21:40|510.98|504.98|510.98|504.98|510.98|504.98|510.98|504.98|0
1628097710000|2021-08-04 17:21:50|510.97|504.97|510.91|504.91|510.97|504.97|510.91|504.91|0
1628097720000|2021-08-04 17:22:00|510.95|504.95|510.96|504.96|510.96|504.96|510.95|504.95|0
1628097740000|2021-08-04 17:22:20|510.94|504.94|510.94|504.94|510.94|504.94|510.93|504.93|0
1628097750000|2021-08-04 17:22:30|510.93|504.93|510.94|504.94|510.94|504.94|510.93|504.93|0
1628097760000|2021-08-04 17:22:40|510.93|504.93|510.89|504.89|510.93|504.93|510.89|504.89|0
1628097770000|2021-08-04 17:22:50|510.92|504.92|510.95|504.95|510.95|504.95|510.92|504.92|0
1628097780000|2021-08-04 17:23:00|510.97|504.97|510.97|504.97|510.97|504.97|510.97|504.97|0
1628097790000|2021-08-04 17:23:10|511|505|511.01|505.01|511.01|505.01|511|505|0
1628097800000|2021-08-04 17:23:20|511.02|505.02|511.04|505.04|511.04|505.04|511.02|505.02|0
1628097810000|2021-08-04 17:23:30|511.03|505.03|511.03|505.03|511.03|505.03|511.03|505.03|0
1628097820000|2021-08-04 17:23:40|511.04|505.04|511.13|505.13|511.13|505.13|511.04|505.04|0
1628097830000|2021-08-04 17:23:50|511.18|505.18|511.17|505.17|511.18|505.18|511.16|505.16|0
1628097840000|2021-08-04 17:24:00|511.16|505.16|511.17|505.17|511.17|505.17|511.16|505.16|0
1628097850000|2021-08-04 17:24:10|511.16|505.16|511.24|505.24|511.27|505.27|511.16|505.16|0
1628097860000|2021-08-04 17:24:20|511.25|505.25|511.25|505.25|511.25|505.25|511.25|505.25|0
1628097870000|2021-08-04 17:24:30|511.26|505.26|511.25|505.25|511.26|505.26|511.25|505.25|0
1628097880000|2021-08-04 17:24:40|511.21|505.21|511.2|505.2|511.21|505.21|511.2|505.2|0
1628097890000|2021-08-04 17:24:50|511.16|505.16|511.28|505.28|511.29|505.29|511.16|505.16|0
1628097910000|2021-08-04 17:25:10|511.26|505.26|511.29|505.29|511.29|505.29|511.22|505.22|0
1628097920000|2021-08-04 17:25:20|511.26|505.26|511.25|505.25|511.26|505.26|511.25|505.25|0
1628097930000|2021-08-04 17:25:30|511.21|505.21|511.21|505.21|511.21|505.21|511.21|505.21|0
1628097940000|2021-08-04 17:25:40|511.22|505.22|511.16|505.16|511.22|505.22|511.16|505.16|0
1628097950000|2021-08-04 17:25:50|511.19|505.19|511.19|505.19|511.19|505.19|511.19|505.19|0
1628097970000|2021-08-04 17:26:10|511.22|505.22|511.22|505.22|511.22|505.22|511.22|505.22|0
1628098000000|2021-08-04 17:26:40|511.21|505.21|511.21|505.21|511.21|505.21|511.21|505.21|0
1628098010000|2021-08-04 17:26:50|511.26|505.26|511.26|505.26|511.26|505.26|511.26|505.26|0
1628098040000|2021-08-04 17:27:20|511.27|505.27|511.27|505.27|511.27|505.27|511.27|505.27|0
1628098050000|2021-08-04 17:27:30|511.23|505.23|511.23|505.23|511.23|505.23|511.23|505.23|0
1628098060000|2021-08-04 17:27:40|511.24|505.24|511.28|505.28|511.28|505.28|511.23|505.23|0
1628098070000|2021-08-04 17:27:50|511.29|505.29|511.29|505.29|511.29|505.29|511.28|505.28|0
1628098080000|2021-08-04 17:28:00|511.32|505.32|511.34|505.34|511.34|505.34|511.32|505.32|0
1628098090000|2021-08-04 17:28:10|511.33|505.33|511.31|505.31|511.33|505.33|511.31|505.31|0
1628098120000|2021-08-04 17:28:40|511.33|505.33|511.33|505.33|511.33|505.33|511.33|505.33|0
1628098140000|2021-08-04 17:29:00|511.32|505.32|511.32|505.32|511.32|505.32|511.32|505.32|0
1628098150000|2021-08-04 17:29:10|511.27|505.27|511.27|505.27|511.27|505.27|511.27|505.27|0
1628098160000|2021-08-04 17:29:20|511.25|505.25|511.2|505.2|511.25|505.25|511.17|505.17|0
1628098170000|2021-08-04 17:29:30|511.18|505.18|511.17|505.17|511.19|505.19|511.17|505.17|0
1628098180000|2021-08-04 17:29:40|511.12|505.12|511.16|505.16|511.16|505.16|511.12|505.12|0
1628098190000|2021-08-04 17:29:50|511.14|505.14|511.14|505.14|511.14|505.14|511.14|505.14|0
1628098200000|2021-08-04 17:30:00|511.15|505.15|511.17|505.17|511.17|505.17|511.15|505.15|0
1628098210000|2021-08-04 17:30:10|511.14|505.14|511.14|505.14|511.14|505.14|511.14|505.14|0
1628098230000|2021-08-04 17:30:30|511.13|505.13|511.16|505.16|511.16|505.16|511.13|505.13|0
1628098240000|2021-08-04 17:30:40|511.21|505.21|511.22|505.22|511.22|505.22|511.21|505.21|0
1628098250000|2021-08-04 17:30:50|511.26|505.26|511.26|505.26|511.26|505.26|511.26|505.26|0
1628098260000|2021-08-04 17:31:00|511.28|505.28|511.33|505.33|511.33|505.33|511.25|505.25|0
1628098270000|2021-08-04 17:31:10|511.34|505.34|511.31|505.31|511.34|505.34|511.31|505.31|0
1628098280000|2021-08-04 17:31:20|511.35|505.35|511.35|505.35|511.35|505.35|511.35|505.35|0
1628098290000|2021-08-04 17:31:30|511.29|505.29|511.34|505.34|511.35|505.35|511.22|505.22|0
1628098300000|2021-08-04 17:31:40|511.24|505.24|511.36|505.36|511.36|505.36|511.24|505.24|0
1628098310000|2021-08-04 17:31:50|511.39|505.39|511.43|505.43|511.43|505.43|511.39|505.39|0
1628098320000|2021-08-04 17:32:00|511.48|505.48|511.48|505.48|511.48|505.48|511.48|505.48|0
1628098330000|2021-08-04 17:32:10|511.53|505.53|511.57|505.57|511.57|505.57|511.53|505.53|0
1628098340000|2021-08-04 17:32:20|511.42|505.42|511.5|505.5|511.5|505.5|511.42|505.42|0
1628098350000|2021-08-04 17:32:30|511.51|505.51|511.51|505.51|511.51|505.51|511.51|505.51|0
1628098360000|2021-08-04 17:32:40|511.53|505.53|511.51|505.51|511.53|505.53|511.51|505.51|0
1628098370000|2021-08-04 17:32:50|511.49|505.49|511.54|505.54|511.54|505.54|511.48|505.48|0
1628098380000|2021-08-04 17:33:00|511.48|505.48|511.48|505.48|511.48|505.48|511.48|505.48|0
1628098390000|2021-08-04 17:33:10|511.52|505.52|511.6|505.6|511.64|505.64|511.52|505.52|0
1628098400000|2021-08-04 17:33:20|511.59|505.59|511.6|505.6|511.6|505.6|511.58|505.58|0
1628098410000|2021-08-04 17:33:30|511.59|505.59|511.29|505.29|511.61|505.61|511.28|505.28|0
1628098420000|2021-08-04 17:33:40|511.28|505.28|511.28|505.28|511.29|505.29|511.27|505.27|0
1628098430000|2021-08-04 17:33:50|511.31|505.31|511.31|505.31|511.31|505.31|511.31|505.31|0
1628098440000|2021-08-04 17:34:00|511.3|505.3|511.33|505.33|511.33|505.33|511.3|505.3|0
1628098450000|2021-08-04 17:34:10|511.31|505.31|511.33|505.33|511.33|505.33|511.31|505.31|0
1628098470000|2021-08-04 17:34:30|511.26|505.26|511.21|505.21|511.26|505.26|511.21|505.21|0
1628098480000|2021-08-04 17:34:40|511.25|505.25|511.25|505.25|511.25|505.25|511.25|505.25|0
1628098490000|2021-08-04 17:34:50|511.26|505.26|511.19|505.19|511.26|505.26|511.19|505.19|0
1628098500000|2021-08-04 17:35:00|511.2|505.2|511.18|505.18|511.21|505.21|511.18|505.18|0
1628098510000|2021-08-04 17:35:10|511.17|505.17|511.04|505.04|511.17|505.17|511.04|505.04|0
1628098520000|2021-08-04 17:35:20|510.99|504.99|510.76|504.76|510.99|504.99|510.76|504.76|0
1628098530000|2021-08-04 17:35:30|510.75|504.75|510.69|504.69|510.75|504.75|510.68|504.68|0
1628098540000|2021-08-04 17:35:40|510.67|504.67|510.66|504.66|510.67|504.67|510.66|504.66|0
1628098550000|2021-08-04 17:35:50|510.63|504.63|510.63|504.63|510.63|504.63|510.63|504.63|0
1628098560000|2021-08-04 17:36:00|510.62|504.62|510.62|504.62|510.62|504.62|510.6|504.6|0
1628098570000|2021-08-04 17:36:10|510.59|504.59|510.58|504.58|510.59|504.59|510.58|504.58|0
1628098580000|2021-08-04 17:36:20|510.55|504.55|510.55|504.55|510.55|504.55|510.55|504.55|0
1628098590000|2021-08-04 17:36:30|510.54|504.54|510.53|504.53|510.54|504.54|510.51|504.51|0
1628098600000|2021-08-04 17:36:40|510.52|504.52|510.44|504.44|510.52|504.52|510.44|504.44|0
1628098610000|2021-08-04 17:36:50|510.43|504.43|510.46|504.46|510.46|504.46|510.42|504.42|0
1628098620000|2021-08-04 17:37:00|510.45|504.45|510.45|504.45|510.45|504.45|510.44|504.44|0
1628098630000|2021-08-04 17:37:10|510.43|504.43|510.4|504.4|510.43|504.43|510.4|504.4|0
1628098640000|2021-08-04 17:37:20|510.58|504.58|510.54|504.54|510.58|504.58|510.54|504.54|0
1628098650000|2021-08-04 17:37:30|510.57|504.57|510.76|504.76|510.76|504.76|510.57|504.57|0
1628098670000|2021-08-04 17:37:50|510.65|504.65|510.7|504.7|510.7|504.7|510.65|504.65|0
1628098680000|2021-08-04 17:38:00|510.68|504.68|510.67|504.67|510.69|504.69|510.66|504.66|0
1628098690000|2021-08-04 17:38:10|510.7|504.7|510.7|504.7|510.7|504.7|510.7|504.7|0
1628098710000|2021-08-04 17:38:30|510.69|504.69|510.7|504.7|510.7|504.7|510.69|504.69|0
1628098720000|2021-08-04 17:38:40|510.69|504.69|510.67|504.67|510.7|504.7|510.66|504.66|0
1628098730000|2021-08-04 17:38:50|510.66|504.66|510.69|504.69|510.69|504.69|510.66|504.66|0
1628098740000|2021-08-04 17:39:00|510.71|504.71|510.71|504.71|510.71|504.71|510.68|504.68|0
1628098750000|2021-08-04 17:39:10|510.7|504.7|510.71|504.71|510.71|504.71|510.69|504.69|0
1628098760000|2021-08-04 17:39:20|510.72|504.72|510.72|504.72|510.72|504.72|510.72|504.72|0
1628098770000|2021-08-04 17:39:30|510.71|504.71|510.72|504.72|510.72|504.72|510.71|504.71|0
1628098780000|2021-08-04 17:39:40|510.69|504.69|510.65|504.65|510.69|504.69|510.65|504.65|0
1628098790000|2021-08-04 17:39:50|510.63|504.63|510.63|504.63|510.64|504.64|510.63|504.63|0
1628098800000|2021-08-04 17:40:00|510.64|504.64|510.41|504.41|510.64|504.64|510.41|504.41|0
1628098810000|2021-08-04 17:40:10|510.38|504.38|510.3|504.3|510.38|504.38|510.3|504.3|0
1628098820000|2021-08-04 17:40:20|510.31|504.31|510.31|504.31|510.31|504.31|510.3|504.3|0
1628098830000|2021-08-04 17:40:30|510.3|504.3|510.31|504.31|510.31|504.31|510.3|504.3|0
1628098840000|2021-08-04 17:40:40|510.3|504.3|510.3|504.3|510.31|504.31|510.3|504.3|0
1628098850000|2021-08-04 17:40:50|510.33|504.33|510.34|504.34|510.34|504.34|510.33|504.33|0
1628098860000|2021-08-04 17:41:00|510.38|504.38|510.4|504.4|510.41|504.41|510.38|504.38|0
1628098870000|2021-08-04 17:41:10|510.41|504.41|510.37|504.37|510.41|504.41|510.37|504.37|0
1628098880000|2021-08-04 17:41:20|510.39|504.39|510.4|504.4|510.4|504.4|510.39|504.39|0
1628098890000|2021-08-04 17:41:30|510.45|504.45|510.47|504.47|510.48|504.48|510.45|504.45|0
1628098900000|2021-08-04 17:41:40|510.44|504.44|510.56|504.56|510.56|504.56|510.44|504.44|0
1628098910000|2021-08-04 17:41:50|510.41|504.41|510.47|504.47|510.47|504.47|510.41|504.41|0
1628098930000|2021-08-04 17:42:10|510.45|504.45|510.43|504.43|510.45|504.45|510.41|504.41|0
1628098940000|2021-08-04 17:42:20|510.39|504.39|510.34|504.34|510.39|504.39|510.34|504.34|0
1628098950000|2021-08-04 17:42:30|510.29|504.29|510.26|504.26|510.29|504.29|510.26|504.26|0
1628098960000|2021-08-04 17:42:40|510.25|504.25|510.26|504.26|510.26|504.26|510.25|504.25|0
1628098970000|2021-08-04 17:42:50|510.21|504.21|510.21|504.21|510.21|504.21|510.21|504.21|0
1628098980000|2021-08-04 17:43:00|510.13|504.13|510.13|504.13|510.13|504.13|510.13|504.13|0
1628099000000|2021-08-04 17:43:20|510.15|504.15|510.12|504.12|510.15|504.15|510.12|504.12|0
1628099010000|2021-08-04 17:43:30|510.11|504.11|510.12|504.12|510.12|504.12|510.11|504.11|0
1628099020000|2021-08-04 17:43:40|510.07|504.07|510.07|504.07|510.07|504.07|510.07|504.07|0
1628099030000|2021-08-04 17:43:50|510.05|504.05|510.05|504.05|510.05|504.05|510.05|504.05|0
1628099040000|2021-08-04 17:44:00|509.93|503.93|509.93|503.93|509.93|503.93|509.93|503.93|0
1628099050000|2021-08-04 17:44:10|509.88|503.88|509.89|503.89|509.89|503.89|509.88|503.88|0
1628099060000|2021-08-04 17:44:20|509.9|503.9|509.86|503.86|509.91|503.91|509.86|503.86|0
1628099070000|2021-08-04 17:44:30|509.88|503.88|509.93|503.93|509.96|503.96|509.88|503.88|0
1628099090000|2021-08-04 17:44:50|509.99|503.99|509.99|503.99|509.99|503.99|509.99|503.99|0
1628099100000|2021-08-04 17:45:00|510.02|504.02|510.06|504.06|510.09|504.09|510.02|504.02|0
1628099110000|2021-08-04 17:45:10|510.05|504.05|510.07|504.07|510.08|504.08|510.05|504.05|0
1628099120000|2021-08-04 17:45:20|510.06|504.06|510.1|504.1|510.1|504.1|510.05|504.05|0
1628099130000|2021-08-04 17:45:30|510.12|504.12|510.12|504.12|510.13|504.13|510.12|504.12|0
1628099140000|2021-08-04 17:45:40|510.13|504.13|510.02|504.02|510.13|504.13|510.02|504.02|0
1628099150000|2021-08-04 17:45:50|510.03|504.03|510.12|504.12|510.12|504.12|510.02|504.02|0
1628099160000|2021-08-04 17:46:00|510.15|504.15|510.14|504.14|510.15|504.15|510.14|504.14|0
1628099170000|2021-08-04 17:46:10|510.12|504.12|510.22|504.22|510.22|504.22|510.12|504.12|0
1628099180000|2021-08-04 17:46:20|510.17|504.17|510.15|504.15|510.17|504.17|510.15|504.15|0
1628099190000|2021-08-04 17:46:30|510.1|504.1|510.12|504.12|510.12|504.12|510.1|504.1|0
1628099200000|2021-08-04 17:46:40|510.13|504.13|510.13|504.13|510.13|504.13|510.12|504.12|0
1628099210000|2021-08-04 17:46:50|510.12|504.12|510.14|504.14|510.14|504.14|510.12|504.12|0
1628099220000|2021-08-04 17:47:00|510.13|504.13|510.13|504.13|510.13|504.13|510.13|504.13|0
1628099230000|2021-08-04 17:47:10|510.14|504.14|510.13|504.13|510.14|504.14|510.13|504.13|0
1628099250000|2021-08-04 17:47:30|510.14|504.14|510.08|504.08|510.14|504.14|510.07|504.07|0
1628099260000|2021-08-04 17:47:40|510.07|504.07|510.07|504.07|510.08|504.08|510.06|504.06|0
1628099270000|2021-08-04 17:47:50|510.1|504.1|510.14|504.14|510.14|504.14|510.09|504.09|0
1628099280000|2021-08-04 17:48:00|510.11|504.11|510.14|504.14|510.14|504.14|510.11|504.11|0
1628099290000|2021-08-04 17:48:10|510.13|504.13|510.21|504.21|510.21|504.21|510.13|504.13|0
1628099300000|2021-08-04 17:48:20|510.2|504.2|510.21|504.21|510.22|504.22|510.2|504.2|0
1628099310000|2021-08-04 17:48:30|510.2|504.2|510.22|504.22|510.22|504.22|510.2|504.2|0
1628099320000|2021-08-04 17:48:40|510.17|504.17|510.2|504.2|510.2|504.2|510.16|504.16|0
1628099330000|2021-08-04 17:48:50|510.14|504.14|510.12|504.12|510.14|504.14|510.12|504.12|0
1628099340000|2021-08-04 17:49:00|510.15|504.15|509.98|503.98|510.15|504.15|509.98|503.98|0
1628099350000|2021-08-04 17:49:10|509.95|503.95|509.93|503.93|509.95|503.95|509.93|503.93|0
1628099370000|2021-08-04 17:49:30|509.88|503.88|509.83|503.83|509.88|503.88|509.83|503.83|0
1628099380000|2021-08-04 17:49:40|509.84|503.84|509.79|503.79|509.84|503.84|509.79|503.79|0
1628099390000|2021-08-04 17:49:50|509.77|503.77|509.77|503.77|509.77|503.77|509.77|503.77|0
1628099400000|2021-08-04 17:50:00|509.76|503.76|509.8|503.8|509.8|503.8|509.76|503.76|0
1628099420000|2021-08-04 17:50:20|509.75|503.75|509.72|503.72|509.75|503.75|509.72|503.72|0
1628099430000|2021-08-04 17:50:30|509.73|503.73|509.73|503.73|509.73|503.73|509.73|503.73|0
1628099440000|2021-08-04 17:50:40|509.75|503.75|509.75|503.75|509.75|503.75|509.75|503.75|0
1628099450000|2021-08-04 17:50:50|509.5|503.5|509.51|503.51|509.51|503.51|509.5|503.5|0
1628099460000|2021-08-04 17:51:00|509.52|503.52|509.49|503.49|509.52|503.52|509.49|503.49|0
1628099480000|2021-08-04 17:51:20|509.34|503.34|509.34|503.34|509.34|503.34|509.34|503.34|0
1628099490000|2021-08-04 17:51:30|509.37|503.37|509.36|503.36|509.37|503.37|509.34|503.34|0
1628099500000|2021-08-04 17:51:40|509.37|503.37|509.38|503.38|509.38|503.38|509.37|503.37|0
1628099510000|2021-08-04 17:51:50|509.37|503.37|509.21|503.21|509.38|503.38|509.21|503.21|0
1628099530000|2021-08-04 17:52:10|509.23|503.23|509.22|503.22|509.23|503.23|509.22|503.22|0
1628099540000|2021-08-04 17:52:20|509.23|503.23|509.25|503.25|509.25|503.25|509.23|503.23|0
1628099550000|2021-08-04 17:52:30|509.27|503.27|509.27|503.27|509.27|503.27|509.27|503.27|0
1628099560000|2021-08-04 17:52:40|509.26|503.26|509.27|503.27|509.27|503.27|509.26|503.26|0
1628099580000|2021-08-04 17:53:00|509.29|503.29|509.29|503.29|509.29|503.29|509.29|503.29|0
1628099590000|2021-08-04 17:53:10|509.32|503.32|509.37|503.37|509.37|503.37|509.32|503.32|0
1628099610000|2021-08-04 17:53:30|509.48|503.48|509.34|503.34|509.48|503.48|509.34|503.34|0
1628099620000|2021-08-04 17:53:40|509.33|503.33|509.31|503.31|509.33|503.33|509.31|503.31|0
1628099640000|2021-08-04 17:54:00|509.32|503.32|509.35|503.35|509.36|503.36|509.32|503.32|0
1628099650000|2021-08-04 17:54:10|509.33|503.33|509.32|503.32|509.33|503.33|509.32|503.32|0
1628099660000|2021-08-04 17:54:20|509.33|503.33|509.33|503.33|509.33|503.33|509.32|503.32|0
1628099670000|2021-08-04 17:54:30|509.3|503.3|509.3|503.3|509.3|503.3|509.3|503.3|0
1628099680000|2021-08-04 17:54:40|509.29|503.29|509.27|503.27|509.31|503.31|509.25|503.25|0
1628099700000|2021-08-04 17:55:00|509.25|503.25|509.25|503.25|509.26|503.26|509.25|503.25|0
1628099710000|2021-08-04 17:55:10|509.26|503.26|509.23|503.23|509.26|503.26|509.23|503.23|0
1628099720000|2021-08-04 17:55:20|509.17|503.17|509.18|503.18|509.18|503.18|509.08|503.08|0
1628099730000|2021-08-04 17:55:30|509.19|503.19|509.29|503.29|509.29|503.29|509.19|503.19|0
1628099740000|2021-08-04 17:55:40|509.23|503.23|509.23|503.23|509.23|503.23|509.23|503.23|0
1628099750000|2021-08-04 17:55:50|509.22|503.22|509.22|503.22|509.22|503.22|509.22|503.22|0
1628099760000|2021-08-04 17:56:00|509.31|503.31|509.31|503.31|509.33|503.33|509.31|503.31|0
1628099770000|2021-08-04 17:56:10|509.33|503.33|509.33|503.33|509.33|503.33|509.33|503.33|0
1628099790000|2021-08-04 17:56:30|509.3|503.3|509.3|503.3|509.3|503.3|509.3|503.3|0
1628099800000|2021-08-04 17:56:40|509.28|503.28|509.41|503.41|509.41|503.41|509.28|503.28|0
1628099820000|2021-08-04 17:57:00|509.42|503.42|509.42|503.42|509.42|503.42|509.42|503.42|0
1628099830000|2021-08-04 17:57:10|509.35|503.35|509.34|503.34|509.35|503.35|509.32|503.32|0
1628099840000|2021-08-04 17:57:20|509.33|503.33|509.34|503.34|509.34|503.34|509.33|503.33|0
1628099850000|2021-08-04 17:57:30|509.39|503.39|509.48|503.48|509.48|503.48|509.39|503.39|0
1628099860000|2021-08-04 17:57:40|509.5|503.5|509.5|503.5|509.5|503.5|509.5|503.5|0
1628099870000|2021-08-04 17:57:50|509.51|503.51|509.48|503.48|509.51|503.51|509.45|503.45|0
1628099880000|2021-08-04 17:58:00|509.47|503.47|509.47|503.47|509.47|503.47|509.47|503.47|0
1628099900000|2021-08-04 17:58:20|509.38|503.38|509.38|503.38|509.39|503.39|509.38|503.38|0
1628099920000|2021-08-04 17:58:40|509.58|503.58|509.66|503.66|509.66|503.66|509.58|503.58|0
1628099930000|2021-08-04 17:58:50|509.69|503.69|509.69|503.69|509.69|503.69|509.69|503.69|0
1628099940000|2021-08-04 17:59:00|509.7|503.7|509.81|503.81|509.82|503.82|509.69|503.69|0
1628099950000|2021-08-04 17:59:10|509.82|503.82|509.83|503.83|509.85|503.85|509.81|503.81|0
1628099960000|2021-08-04 17:59:20|509.86|503.86|509.86|503.86|509.86|503.86|509.85|503.85|0
1628099990000|2021-08-04 17:59:50|509.88|503.88|509.83|503.83|509.88|503.88|509.83|503.83|0
1628100000000|2021-08-04 18:00:00|509.82|503.82|509.83|503.83|509.83|503.83|509.82|503.82|0
1628100010000|2021-08-04 18:00:10|509.81|503.81|509.81|503.81|509.81|503.81|509.81|503.81|0
1628100020000|2021-08-04 18:00:20|509.84|503.84|509.86|503.86|509.86|503.86|509.84|503.84|0
1628100030000|2021-08-04 18:00:30|509.88|503.88|509.88|503.88|509.89|503.89|509.88|503.88|0
1628100040000|2021-08-04 18:00:40|509.89|503.89|509.88|503.88|509.91|503.91|509.88|503.88|0
1628100050000|2021-08-04 18:00:50|509.98|503.98|510.02|504.02|510.03|504.03|509.98|503.98|0
1628100060000|2021-08-04 18:01:00|510.01|504.01|509.99|503.99|510.01|504.01|509.99|503.99|0
1628100080000|2021-08-04 18:01:20|510.02|504.02|510.07|504.07|510.07|504.07|510.01|504.01|0
1628100090000|2021-08-04 18:01:30|510.05|504.05|510.16|504.16|510.16|504.16|510.05|504.05|0
1628100100000|2021-08-04 18:01:40|510.17|504.17|510.26|504.26|510.27|504.27|510.17|504.17|0
1628100110000|2021-08-04 18:01:50|510.25|504.25|510.26|504.26|510.26|504.26|510.25|504.25|0
1628100120000|2021-08-04 18:02:00|510.24|504.24|510.18|504.18|510.29|504.29|510.18|504.18|0
1628100130000|2021-08-04 18:02:10|510.19|504.19|510.18|504.18|510.19|504.19|510.18|504.18|0
1628100140000|2021-08-04 18:02:20|510.2|504.2|510.23|504.23|510.23|504.23|510.2|504.2|0
1628100150000|2021-08-04 18:02:30|510.22|504.22|510.24|504.24|510.24|504.24|510.22|504.22|0
1628100160000|2021-08-04 18:02:40|510.23|504.23|510.16|504.16|510.23|504.23|510.16|504.16|0
1628100170000|2021-08-04 18:02:50|510.15|504.15|510.15|504.15|510.17|504.17|510.15|504.15|0
1628100180000|2021-08-04 18:03:00|510.16|504.16|510.04|504.04|510.16|504.16|510.04|504.04|0
1628100190000|2021-08-04 18:03:10|510.03|504.03|510.04|504.04|510.04|504.04|510.03|504.03|0
1628100200000|2021-08-04 18:03:20|510.05|504.05|510.06|504.06|510.06|504.06|510.05|504.05|0
1628100210000|2021-08-04 18:03:30|509.97|503.97|509.97|503.97|509.97|503.97|509.97|503.97|0
1628100220000|2021-08-04 18:03:40|509.96|503.96|509.95|503.95|509.96|503.96|509.95|503.95|0
1628100230000|2021-08-04 18:03:50|509.97|503.97|509.85|503.85|509.97|503.97|509.85|503.85|0
1628100240000|2021-08-04 18:04:00|509.84|503.84|509.84|503.84|509.85|503.85|509.83|503.83|0
1628100250000|2021-08-04 18:04:10|509.81|503.81|509.81|503.81|509.81|503.81|509.81|503.81|0
1628100260000|2021-08-04 18:04:20|509.8|503.8|509.78|503.78|509.8|503.8|509.78|503.78|0
1628100270000|2021-08-04 18:04:30|509.76|503.76|509.76|503.76|509.76|503.76|509.76|503.76|0
1628100290000|2021-08-04 18:04:50|509.74|503.74|509.71|503.71|509.74|503.74|509.71|503.71|0
1628100300000|2021-08-04 18:05:00|509.69|503.69|509.68|503.68|509.72|503.72|509.68|503.68|0
1628100310000|2021-08-04 18:05:10|509.69|503.69|509.67|503.67|509.69|503.69|509.67|503.67|0
1628100320000|2021-08-04 18:05:20|509.68|503.68|509.59|503.59|509.68|503.68|509.59|503.59|0
1628100330000|2021-08-04 18:05:30|509.6|503.6|509.59|503.59|509.6|503.6|509.59|503.59|0
1628100340000|2021-08-04 18:05:40|509.56|503.56|509.52|503.52|509.56|503.56|509.52|503.52|0
1628100350000|2021-08-04 18:05:50|509.55|503.55|509.62|503.62|509.63|503.63|509.54|503.54|0
1628100360000|2021-08-04 18:06:00|509.61|503.61|509.61|503.61|509.62|503.62|509.61|503.61|0
1628100370000|2021-08-04 18:06:10|509.62|503.62|509.58|503.58|509.62|503.62|509.58|503.58|0
1628100390000|2021-08-04 18:06:30|509.57|503.57|509.65|503.65|509.65|503.65|509.57|503.57|0
1628100400000|2021-08-04 18:06:40|509.64|503.64|509.71|503.71|509.71|503.71|509.64|503.64|0
1628100410000|2021-08-04 18:06:50|509.7|503.7|509.67|503.67|509.7|503.7|509.65|503.65|0
1628100420000|2021-08-04 18:07:00|509.63|503.63|509.65|503.65|509.65|503.65|509.63|503.63|0
1628100430000|2021-08-04 18:07:10|509.61|503.61|509.62|503.62|509.62|503.62|509.61|503.61|0
1628100440000|2021-08-04 18:07:20|509.63|503.63|509.64|503.64|509.64|503.64|509.6|503.6|0
1628100450000|2021-08-04 18:07:30|509.65|503.65|509.63|503.63|509.65|503.65|509.62|503.62|0
1628100460000|2021-08-04 18:07:40|509.62|503.62|509.63|503.63|509.65|503.65|509.62|503.62|0
1628100470000|2021-08-04 18:07:50|509.65|503.65|509.64|503.64|509.65|503.65|509.64|503.64|0
1628100480000|2021-08-04 18:08:00|509.62|503.62|509.62|503.62|509.64|503.64|509.62|503.62|0
1628100490000|2021-08-04 18:08:10|509.63|503.63|509.63|503.63|509.63|503.63|509.63|503.63|0
1628100500000|2021-08-04 18:08:20|509.62|503.62|509.65|503.65|509.66|503.66|509.62|503.62|0
1628100510000|2021-08-04 18:08:30|509.66|503.66|509.71|503.71|509.74|503.74|509.66|503.66|0
1628100520000|2021-08-04 18:08:40|509.72|503.72|509.73|503.73|509.74|503.74|509.72|503.72|0
1628100530000|2021-08-04 18:08:50|509.74|503.74|509.75|503.75|509.75|503.75|509.74|503.74|0
1628100540000|2021-08-04 18:09:00|509.76|503.76|509.79|503.79|509.79|503.79|509.76|503.76|0
1628100550000|2021-08-04 18:09:10|509.78|503.78|509.96|503.96|509.96|503.96|509.78|503.78|0
1628100560000|2021-08-04 18:09:20|509.97|503.97|509.96|503.96|510|504|509.96|503.96|0
1628100570000|2021-08-04 18:09:30|509.94|503.94|509.92|503.92|509.94|503.94|509.92|503.92|0
1628100580000|2021-08-04 18:09:40|509.93|503.93|509.94|503.94|509.94|503.94|509.9|503.9|0
1628100590000|2021-08-04 18:09:50|509.93|503.93|509.94|503.94|509.94|503.94|509.93|503.93|0
1628100600000|2021-08-04 18:10:00|509.93|503.93|509.99|503.99|510.02|504.02|509.93|503.93|0
1628100610000|2021-08-04 18:10:10|510.18|504.18|510.18|504.18|510.18|504.18|510.18|504.18|0
1628100620000|2021-08-04 18:10:20|510.27|504.27|510.3|504.3|510.31|504.31|510.27|504.27|0
1628100640000|2021-08-04 18:10:40|510.35|504.35|510.32|504.32|510.35|504.35|510.32|504.32|0
1628100650000|2021-08-04 18:10:50|510.29|504.29|510.29|504.29|510.29|504.29|510.28|504.28|0
1628100680000|2021-08-04 18:11:20|510.3|504.3|510.3|504.3|510.3|504.3|510.3|504.3|0
1628100690000|2021-08-04 18:11:30|510.34|504.34|510.29|504.29|510.34|504.34|510.29|504.29|0
1628100700000|2021-08-04 18:11:40|510.3|504.3|510.29|504.29|510.3|504.3|510.29|504.29|0
1628100710000|2021-08-04 18:11:50|510.28|504.28|510.31|504.31|510.33|504.33|510.28|504.28|0
1628100720000|2021-08-04 18:12:00|510.33|504.33|510.36|504.36|510.36|504.36|510.33|504.33|0
1628100730000|2021-08-04 18:12:10|510.35|504.35|510.45|504.45|510.45|504.45|510.32|504.32|0
1628100740000|2021-08-04 18:12:20|510.51|504.51|510.48|504.48|510.51|504.51|510.48|504.48|0
1628100750000|2021-08-04 18:12:30|510.49|504.49|510.48|504.48|510.49|504.49|510.48|504.48|0
1628100760000|2021-08-04 18:12:40|510.51|504.51|510.55|504.55|510.6|504.6|510.51|504.51|0
1628100770000|2021-08-04 18:12:50|510.52|504.52|510.53|504.53|510.53|504.53|510.52|504.52|0
1628100780000|2021-08-04 18:13:00|510.56|504.56|510.55|504.55|510.56|504.56|510.55|504.55|0
1628100790000|2021-08-04 18:13:10|510.58|504.58|510.52|504.52|510.58|504.58|510.52|504.52|0
1628100810000|2021-08-04 18:13:30|510.54|504.54|510.57|504.57|510.57|504.57|510.52|504.52|0
1628100820000|2021-08-04 18:13:40|510.58|504.58|510.55|504.55|510.58|504.58|510.55|504.55|0
1628100830000|2021-08-04 18:13:50|510.57|504.57|510.64|504.64|510.65|504.65|510.57|504.57|0
1628100840000|2021-08-04 18:14:00|510.74|504.74|510.76|504.76|510.76|504.76|510.74|504.74|0
1628100850000|2021-08-04 18:14:10|510.71|504.71|510.78|504.78|510.78|504.78|510.71|504.71|0
1628100860000|2021-08-04 18:14:20|510.75|504.75|510.71|504.71|510.76|504.76|510.71|504.71|0
1628100870000|2021-08-04 18:14:30|510.7|504.7|510.68|504.68|510.7|504.7|510.68|504.68|0
1628100880000|2021-08-04 18:14:40|510.72|504.72|510.72|504.72|510.72|504.72|510.72|504.72|0
1628100900000|2021-08-04 18:15:00|510.71|504.71|510.55|504.55|510.71|504.71|510.55|504.55|0
1628100910000|2021-08-04 18:15:10|510.54|504.54|510.47|504.47|510.54|504.54|510.47|504.47|0
1628100920000|2021-08-04 18:15:20|510.46|504.46|510.45|504.45|510.46|504.46|510.45|504.45|0
1628100930000|2021-08-04 18:15:30|510.4|504.4|510.36|504.36|510.4|504.4|510.36|504.36|0
1628100940000|2021-08-04 18:15:40|510.39|504.39|510.37|504.37|510.41|504.41|510.37|504.37|0
1628100950000|2021-08-04 18:15:50|510.33|504.33|510.33|504.33|510.33|504.33|510.33|504.33|0
1628100960000|2021-08-04 18:16:00|510.35|504.35|510.36|504.36|510.37|504.37|510.32|504.32|0
1628100970000|2021-08-04 18:16:10|510.35|504.35|510.35|504.35|510.35|504.35|510.35|504.35|0
1628100980000|2021-08-04 18:16:20|510.37|504.37|510.46|504.46|510.46|504.46|510.37|504.37|0
1628100990000|2021-08-04 18:16:30|510.48|504.48|510.27|504.27|510.48|504.48|510.27|504.27|0
1628101000000|2021-08-04 18:16:40|510.29|504.29|510.25|504.25|510.29|504.29|510.25|504.25|0
1628101010000|2021-08-04 18:16:50|510.28|504.28|510.28|504.28|510.28|504.28|510.28|504.28|0
1628101020000|2021-08-04 18:17:00|510.26|504.26|510.2|504.2|510.26|504.26|510.2|504.2|0
1628101030000|2021-08-04 18:17:10|510.21|504.21|510.21|504.21|510.21|504.21|510.21|504.21|0
1628101040000|2021-08-04 18:17:20|510.15|504.15|510.12|504.12|510.15|504.15|510.12|504.12|0
1628101050000|2021-08-04 18:17:30|510.14|504.14|510.4|504.4|510.4|504.4|510.12|504.12|0
1628101060000|2021-08-04 18:17:40|510.44|504.44|510.46|504.46|510.46|504.46|510.44|504.44|0
1628101070000|2021-08-04 18:17:50|510.45|504.45|510.45|504.45|510.45|504.45|510.45|504.45|0
1628101080000|2021-08-04 18:18:00|510.48|504.48|510.45|504.45|510.48|504.48|510.45|504.45|0
1628101090000|2021-08-04 18:18:10|510.46|504.46|510.44|504.44|510.46|504.46|510.44|504.44|0
1628101100000|2021-08-04 18:18:20|510.45|504.45|510.44|504.44|510.45|504.45|510.44|504.44|0
1628101110000|2021-08-04 18:18:30|510.46|504.46|510.39|504.39|510.46|504.46|510.39|504.39|0
1628101120000|2021-08-04 18:18:40|510.34|504.34|510.49|504.49|510.49|504.49|510.22|504.22|0
1628101130000|2021-08-04 18:18:50|510.47|504.47|510.46|504.46|510.47|504.47|510.46|504.46|0
1628101140000|2021-08-04 18:19:00|510.45|504.45|510.45|504.45|510.45|504.45|510.45|504.45|0
1628101160000|2021-08-04 18:19:20|510.4|504.4|510.4|504.4|510.4|504.4|510.4|504.4|0
1628101180000|2021-08-04 18:19:40|510.45|504.45|510.34|504.34|510.45|504.45|510.34|504.34|0
1628101200000|2021-08-04 18:20:00|510.3|504.3|510.39|504.39|510.39|504.39|510.3|504.3|0
1628101220000|2021-08-04 18:20:20|510.43|504.43|510.43|504.43|510.43|504.43|510.43|504.43|0
1628101230000|2021-08-04 18:20:30|510.48|504.48|510.53|504.53|510.53|504.53|510.48|504.48|0
1628101240000|2021-08-04 18:20:40|510.55|504.55|510.55|504.55|510.55|504.55|510.55|504.55|0
1628101250000|2021-08-04 18:20:50|510.59|504.59|510.57|504.57|510.59|504.59|510.57|504.57|0
1628101260000|2021-08-04 18:21:00|510.56|504.56|510.48|504.48|510.56|504.56|510.48|504.48|0
1628101270000|2021-08-04 18:21:10|510.47|504.47|510.46|504.46|510.48|504.48|510.46|504.46|0
1628101280000|2021-08-04 18:21:20|510.45|504.45|510.46|504.46|510.46|504.46|510.45|504.45|0
1628101290000|2021-08-04 18:21:30|510.45|504.45|510.46|504.46|510.46|504.46|510.45|504.45|0
1628101300000|2021-08-04 18:21:40|510.45|504.45|510.45|504.45|510.45|504.45|510.45|504.45|0
1628101320000|2021-08-04 18:22:00|510.4|504.4|510.33|504.33|510.4|504.4|510.33|504.33|0
1628101340000|2021-08-04 18:22:20|510.43|504.43|510.42|504.42|510.46|504.46|510.42|504.42|0
1628101350000|2021-08-04 18:22:30|510.4|504.4|510.4|504.4|510.44|504.44|510.39|504.39|0
1628101360000|2021-08-04 18:22:40|510.39|504.39|510.33|504.33|510.4|504.4|510.33|504.33|0
1628101370000|2021-08-04 18:22:50|510.34|504.34|510.34|504.34|510.34|504.34|510.33|504.33|0
1628101380000|2021-08-04 18:23:00|510.31|504.31|510.29|504.29|510.32|504.32|510.29|504.29|0
1628101400000|2021-08-04 18:23:20|510.39|504.39|510.59|504.59|510.59|504.59|510.39|504.39|0
1628101410000|2021-08-04 18:23:30|510.6|504.6|510.66|504.66|510.66|504.66|510.6|504.6|0
1628101420000|2021-08-04 18:23:40|510.53|504.53|510.52|504.52|510.53|504.53|510.52|504.52|0
1628101430000|2021-08-04 18:23:50|510.58|504.58|510.53|504.53|510.58|504.58|510.53|504.53|0
1628101440000|2021-08-04 18:24:00|510.51|504.51|510.51|504.51|510.54|504.54|510.51|504.51|0
1628101450000|2021-08-04 18:24:10|510.44|504.44|510.51|504.51|510.51|504.51|510.44|504.44|0
1628101470000|2021-08-04 18:24:30|510.5|504.5|510.51|504.51|510.51|504.51|510.5|504.5|0
1628101480000|2021-08-04 18:24:40|510.52|504.52|510.41|504.41|510.52|504.52|510.41|504.41|0
1628101500000|2021-08-04 18:25:00|510.43|504.43|510.43|504.43|510.43|504.43|510.43|504.43|0
1628101510000|2021-08-04 18:25:10|510.44|504.44|510.47|504.47|510.47|504.47|510.44|504.44|0
1628101520000|2021-08-04 18:25:20|510.41|504.41|510.43|504.43|510.43|504.43|510.41|504.41|0
1628101550000|2021-08-04 18:25:50|510.46|504.46|510.46|504.46|510.46|504.46|510.46|504.46|0
1628101560000|2021-08-04 18:26:00|510.44|504.44|510.44|504.44|510.44|504.44|510.44|504.44|0
1628101570000|2021-08-04 18:26:10|510.43|504.43|510.41|504.41|510.43|504.43|510.41|504.41|0
1628101580000|2021-08-04 18:26:20|510.39|504.39|510.35|504.35|510.39|504.39|510.35|504.35|0
1628101590000|2021-08-04 18:26:30|510.34|504.34|510.24|504.24|510.35|504.35|510.24|504.24|0
1628101600000|2021-08-04 18:26:40|510.23|504.23|510.13|504.13|510.23|504.23|510.13|504.13|0
1628101610000|2021-08-04 18:26:50|510.12|504.12|510.11|504.11|510.12|504.12|510.11|504.11|0
1628101620000|2021-08-04 18:27:00|510.12|504.12|510.16|504.16|510.16|504.16|510.12|504.12|0
1628101630000|2021-08-04 18:27:10|510.15|504.15|510.14|504.14|510.15|504.15|510.14|504.14|0
1628101640000|2021-08-04 18:27:20|510.12|504.12|510.22|504.22|510.22|504.22|510.12|504.12|0
1628101650000|2021-08-04 18:27:30|510.24|504.24|510.29|504.29|510.29|504.29|510.23|504.23|0
1628101660000|2021-08-04 18:27:40|510.32|504.32|510.44|504.44|510.44|504.44|510.31|504.31|0
1628101670000|2021-08-04 18:27:50|510.42|504.42|510.37|504.37|510.42|504.42|510.37|504.37|0
1628101680000|2021-08-04 18:28:00|510.32|504.32|510.32|504.32|510.32|504.32|510.32|504.32|0
1628101690000|2021-08-04 18:28:10|510.29|504.29|510.29|504.29|510.29|504.29|510.29|504.29|0
1628101700000|2021-08-04 18:28:20|510.27|504.27|510.24|504.24|510.28|504.28|510.24|504.24|0
1628101710000|2021-08-04 18:28:30|510.25|504.25|510.48|504.48|510.48|504.48|510.25|504.25|0
1628101730000|2021-08-04 18:28:50|510.46|504.46|510.48|504.48|510.49|504.49|510.46|504.46|0
1628101740000|2021-08-04 18:29:00|510.46|504.46|510.43|504.43|510.46|504.46|510.43|504.43|0
1628101750000|2021-08-04 18:29:10|510.31|504.31|510.3|504.3|510.33|504.33|510.3|504.3|0
1628101760000|2021-08-04 18:29:20|510.27|504.27|510.25|504.25|510.27|504.27|510.25|504.25|0
1628101770000|2021-08-04 18:29:30|510.26|504.26|510.35|504.35|510.35|504.35|510.24|504.24|0
1628101780000|2021-08-04 18:29:40|510.34|504.34|510.35|504.35|510.36|504.36|510.34|504.34|0
1628101790000|2021-08-04 18:29:50|510.36|504.36|510.37|504.37|510.38|504.38|510.36|504.36|0
1628101800000|2021-08-04 18:30:00|510.33|504.33|510.3|504.3|510.33|504.33|510.3|504.3|0
1628101810000|2021-08-04 18:30:10|510.31|504.31|510.45|504.45|510.46|504.46|510.31|504.31|0
1628101820000|2021-08-04 18:30:20|510.43|504.43|510.43|504.43|510.43|504.43|510.43|504.43|0
1628101830000|2021-08-04 18:30:30|510.52|504.52|510.51|504.51|510.52|504.52|510.51|504.51|0
1628101840000|2021-08-04 18:30:40|510.5|504.5|510.5|504.5|510.5|504.5|510.5|504.5|0
1628101850000|2021-08-04 18:30:50|510.51|504.51|510.45|504.45|510.51|504.51|510.44|504.44|0
1628101860000|2021-08-04 18:31:00|510.46|504.46|510.45|504.45|510.46|504.46|510.45|504.45|0
1628101870000|2021-08-04 18:31:10|510.46|504.46|510.43|504.43|510.46|504.46|510.43|504.43|0
1628101880000|2021-08-04 18:31:20|510.45|504.45|510.35|504.35|510.45|504.45|510.34|504.34|0
1628101890000|2021-08-04 18:31:30|510.34|504.34|510.33|504.33|510.34|504.34|510.29|504.29|0
1628101900000|2021-08-04 18:31:40|510.29|504.29|510.39|504.39|510.39|504.39|510.29|504.29|0
1628101910000|2021-08-04 18:31:50|510.36|504.36|510.27|504.27|510.37|504.37|510.26|504.26|0
1628101920000|2021-08-04 18:32:00|510.26|504.26|510.16|504.16|510.26|504.26|510.16|504.16|0
1628101930000|2021-08-04 18:32:10|510.17|504.17|510.2|504.2|510.2|504.2|510.17|504.17|0
1628101950000|2021-08-04 18:32:30|510.19|504.19|510.19|504.19|510.19|504.19|510.19|504.19|0
1628101960000|2021-08-04 18:32:40|510.2|504.2|510.24|504.24|510.24|504.24|510.2|504.2|0
1628101990000|2021-08-04 18:33:10|510.22|504.22|510.22|504.22|510.22|504.22|510.22|504.22|0
1628102000000|2021-08-04 18:33:20|510.25|504.25|510.15|504.15|510.25|504.25|510.15|504.15|0
1628102010000|2021-08-04 18:33:30|510.17|504.17|510.16|504.16|510.17|504.17|510.16|504.16|0
1628102020000|2021-08-04 18:33:40|510.2|504.2|510.18|504.18|510.2|504.2|510.18|504.18|0
1628102030000|2021-08-04 18:33:50|510.13|504.13|510.13|504.13|510.13|504.13|510.13|504.13|0
1628102040000|2021-08-04 18:34:00|510.08|504.08|510.03|504.03|510.09|504.09|510.03|504.03|0
1628102050000|2021-08-04 18:34:10|510.05|504.05|510.06|504.06|510.06|504.06|510.05|504.05|0
1628102060000|2021-08-04 18:34:20|510.03|504.03|510.02|504.02|510.03|504.03|510.02|504.02|0
1628102070000|2021-08-04 18:34:30|510.03|504.03|509.87|503.87|510.03|504.03|509.87|503.87|0
1628102080000|2021-08-04 18:34:40|509.82|503.82|509.81|503.81|509.85|503.85|509.81|503.81|0
1628102090000|2021-08-04 18:34:50|509.79|503.79|509.79|503.79|509.79|503.79|509.79|503.79|0
1628102100000|2021-08-04 18:35:00|509.76|503.76|509.81|503.81|509.81|503.81|509.76|503.76|0
1628102110000|2021-08-04 18:35:10|509.8|503.8|509.93|503.93|509.94|503.94|509.8|503.8|0
1628102120000|2021-08-04 18:35:20|509.96|503.96|510|504|510|504|509.96|503.96|0
1628102130000|2021-08-04 18:35:30|510.09|504.09|510.09|504.09|510.09|504.09|510.09|504.09|0
1628102140000|2021-08-04 18:35:40|510.06|504.06|510.09|504.09|510.09|504.09|510.06|504.06|0
1628102150000|2021-08-04 18:35:50|510.04|504.04|510.12|504.12|510.12|504.12|510.04|504.04|0
1628102160000|2021-08-04 18:36:00|510.28|504.28|510.27|504.27|510.28|504.28|510.27|504.27|0
1628102170000|2021-08-04 18:36:10|510.24|504.24|510.23|504.23|510.24|504.24|510.23|504.23|0
1628102180000|2021-08-04 18:36:20|510.21|504.21|510.29|504.29|510.29|504.29|510.21|504.21|0
1628102190000|2021-08-04 18:36:30|510.23|504.23|510.23|504.23|510.23|504.23|510.23|504.23|0
1628102200000|2021-08-04 18:36:40|510.24|504.24|510.21|504.21|510.24|504.24|510.21|504.21|0
1628102210000|2021-08-04 18:36:50|510.16|504.16|510.08|504.08|510.16|504.16|510.08|504.08|0
1628102220000|2021-08-04 18:37:00|509.96|503.96|509.95|503.95|509.96|503.96|509.92|503.92|0
1628102230000|2021-08-04 18:37:10|509.98|503.98|509.98|503.98|509.98|503.98|509.98|503.98|0
1628102240000|2021-08-04 18:37:20|509.95|503.95|509.93|503.93|509.95|503.95|509.93|503.93|0
1628102250000|2021-08-04 18:37:30|509.96|503.96|510.05|504.05|510.07|504.07|509.96|503.96|0
1628102260000|2021-08-04 18:37:40|510.04|504.04|510.04|504.04|510.04|504.04|510.04|504.04|0
1628102270000|2021-08-04 18:37:50|510.02|504.02|510.01|504.01|510.02|504.02|510.01|504.01|0
1628102280000|2021-08-04 18:38:00|510.04|504.04|510.03|504.03|510.05|504.05|510.01|504.01|0
1628102290000|2021-08-04 18:38:10|510.04|504.04|510.03|504.03|510.05|504.05|510.03|504.03|0
1628102300000|2021-08-04 18:38:20|510.05|504.05|510.13|504.13|510.13|504.13|510.03|504.03|0
1628102310000|2021-08-04 18:38:30|510.16|504.16|510.19|504.19|510.19|504.19|510.16|504.16|0
1628102320000|2021-08-04 18:38:40|510.2|504.2|510.14|504.14|510.2|504.2|510.14|504.14|0
1628102330000|2021-08-04 18:38:50|510.15|504.15|510.15|504.15|510.15|504.15|510.14|504.14|0
1628102340000|2021-08-04 18:39:00|510.13|504.13|510.13|504.13|510.13|504.13|510.13|504.13|0
1628102350000|2021-08-04 18:39:10|510.19|504.19|510.2|504.2|510.2|504.2|510.19|504.19|0
1628102360000|2021-08-04 18:39:20|510.21|504.21|510.25|504.25|510.27|504.27|510.21|504.21|0
1628102370000|2021-08-04 18:39:30|510.24|504.24|510.26|504.26|510.27|504.27|510.24|504.24|0
1628102380000|2021-08-04 18:39:40|510.25|504.25|510.28|504.28|510.28|504.28|510.25|504.25|0
1628102390000|2021-08-04 18:39:50|510.37|504.37|510.37|504.37|510.37|504.37|510.37|504.37|0
1628102400000|2021-08-04 18:40:00|510.38|504.38|510.36|504.36|510.38|504.38|510.34|504.34|0
1628102420000|2021-08-04 18:40:20|510.38|504.38|510.37|504.37|510.38|504.38|510.37|504.37|0
1628102430000|2021-08-04 18:40:30|510.44|504.44|510.44|504.44|510.44|504.44|510.44|504.44|0
1628102440000|2021-08-04 18:40:40|510.45|504.45|510.46|504.46|510.46|504.46|510.45|504.45|0
1628102450000|2021-08-04 18:40:50|510.41|504.41|510.48|504.48|510.48|504.48|510.4|504.4|0
1628102460000|2021-08-04 18:41:00|510.51|504.51|510.65|504.65|510.65|504.65|510.51|504.51|0
1628102480000|2021-08-04 18:41:20|510.64|504.64|510.61|504.61|510.64|504.64|510.61|504.61|0
1628102490000|2021-08-04 18:41:30|510.56|504.56|510.56|504.56|510.56|504.56|510.56|504.56|0
1628102500000|2021-08-04 18:41:40|510.57|504.57|510.52|504.52|510.57|504.57|510.47|504.47|0
1628102510000|2021-08-04 18:41:50|510.54|504.54|510.56|504.56|510.56|504.56|510.54|504.54|0
1628102520000|2021-08-04 18:42:00|510.52|504.52|510.51|504.51|510.52|504.52|510.51|504.51|0
1628102530000|2021-08-04 18:42:10|510.52|504.52|510.52|504.52|510.52|504.52|510.52|504.52|0
1628102540000|2021-08-04 18:42:20|510.47|504.47|510.5|504.5|510.5|504.5|510.47|504.47|0
1628102550000|2021-08-04 18:42:30|510.54|504.54|510.71|504.71|510.72|504.72|510.54|504.54|0
1628102560000|2021-08-04 18:42:40|510.76|504.76|510.74|504.74|510.76|504.76|510.74|504.74|0
1628102580000|2021-08-04 18:43:00|510.71|504.71|510.74|504.74|510.74|504.74|510.71|504.71|0
1628102610000|2021-08-04 18:43:30|510.8|504.8|510.78|504.78|510.8|504.8|510.78|504.78|0
1628102620000|2021-08-04 18:43:40|510.8|504.8|510.8|504.8|510.8|504.8|510.8|504.8|0
1628102630000|2021-08-04 18:43:50|510.85|504.85|510.74|504.74|510.85|504.85|510.74|504.74|0
1628102640000|2021-08-04 18:44:00|510.63|504.63|510.69|504.69|510.69|504.69|510.63|504.63|0
1628102650000|2021-08-04 18:44:10|510.79|504.79|510.82|504.82|510.82|504.82|510.79|504.79|0
1628102680000|2021-08-04 18:44:40|510.84|504.84|510.89|504.89|510.89|504.89|510.84|504.84|0
1628102690000|2021-08-04 18:44:50|510.87|504.87|510.87|504.87|510.87|504.87|510.87|504.87|0
1628102700000|2021-08-04 18:45:00|510.88|504.88|510.89|504.89|510.89|504.89|510.87|504.87|0
1628102720000|2021-08-04 18:45:20|510.87|504.87|510.87|504.87|510.87|504.87|510.87|504.87|0
1628102730000|2021-08-04 18:45:30|510.92|504.92|510.98|504.98|510.98|504.98|510.92|504.92|0
1628102760000|2021-08-04 18:46:00|510.97|504.97|511|505|511|505|510.96|504.96|0
1628102770000|2021-08-04 18:46:10|510.99|504.99|510.99|504.99|510.99|504.99|510.99|504.99|0
1628102780000|2021-08-04 18:46:20|510.98|504.98|510.98|504.98|510.99|504.99|510.98|504.98|0
1628102790000|2021-08-04 18:46:30|510.96|504.96|510.83|504.83|510.96|504.96|510.83|504.83|0
1628102800000|2021-08-04 18:46:40|510.74|504.74|510.77|504.77|510.77|504.77|510.74|504.74|0
1628102820000|2021-08-04 18:47:00|510.79|504.79|510.79|504.79|510.79|504.79|510.79|504.79|0
1628102830000|2021-08-04 18:47:10|510.82|504.82|510.82|504.82|510.83|504.83|510.82|504.82|0
1628102840000|2021-08-04 18:47:20|510.84|504.84|510.81|504.81|510.84|504.84|510.81|504.81|0
1628102850000|2021-08-04 18:47:30|510.8|504.8|510.8|504.8|510.81|504.81|510.8|504.8|0
1628102860000|2021-08-04 18:47:40|510.81|504.81|510.81|504.81|510.81|504.81|510.81|504.81|0
1628102870000|2021-08-04 18:47:50|510.79|504.79|510.81|504.81|510.81|504.81|510.79|504.79|0
1628102880000|2021-08-04 18:48:00|510.8|504.8|510.69|504.69|510.81|504.81|510.69|504.69|0
1628102890000|2021-08-04 18:48:10|510.7|504.7|510.7|504.7|510.7|504.7|510.7|504.7|0
1628102900000|2021-08-04 18:48:20|510.67|504.67|510.67|504.67|510.67|504.67|510.67|504.67|0
1628102910000|2021-08-04 18:48:30|510.62|504.62|510.48|504.48|510.63|504.63|510.45|504.45|0
1628102920000|2021-08-04 18:48:40|510.49|504.49|510.5|504.5|510.5|504.5|510.49|504.49|0
1628102930000|2021-08-04 18:48:50|510.6|504.6|510.62|504.62|510.63|504.63|510.6|504.6|0
1628102940000|2021-08-04 18:49:00|510.63|504.63|510.69|504.69|510.69|504.69|510.63|504.63|0
1628102950000|2021-08-04 18:49:10|510.7|504.7|510.69|504.69|510.71|504.71|510.61|504.61|0
1628102960000|2021-08-04 18:49:20|510.67|504.67|510.69|504.69|510.69|504.69|510.67|504.67|0
1628102970000|2021-08-04 18:49:30|510.71|504.71|510.71|504.71|510.71|504.71|510.71|504.71|0
1628102980000|2021-08-04 18:49:40|510.7|504.7|510.84|504.84|510.84|504.84|510.7|504.7|0
1628102990000|2021-08-04 18:49:50|510.87|504.87|510.91|504.91|510.91|504.91|510.87|504.87|0
1628103000000|2021-08-04 18:50:00|510.93|504.93|510.9|504.9|510.93|504.93|510.9|504.9|0
1628103010000|2021-08-04 18:50:10|510.89|504.89|510.89|504.89|510.89|504.89|510.89|504.89|0
1628103020000|2021-08-04 18:50:20|510.91|504.91|510.96|504.96|510.97|504.97|510.91|504.91|0
1628103030000|2021-08-04 18:50:30|511.04|505.04|511.03|505.03|511.04|505.04|511.03|505.03|0
1628103040000|2021-08-04 18:50:40|511.05|505.05|511.09|505.09|511.1|505.1|511.05|505.05|0
1628103050000|2021-08-04 18:50:50|511.07|505.07|511.07|505.07|511.07|505.07|511.07|505.07|0
1628103060000|2021-08-04 18:51:00|511.06|505.06|510.99|504.99|511.06|505.06|510.99|504.99|0
1628103070000|2021-08-04 18:51:10|511.05|505.05|511.13|505.13|511.13|505.13|511.04|505.04|0
1628103080000|2021-08-04 18:51:20|511.14|505.14|511.12|505.12|511.14|505.14|511.12|505.12|0
1628103090000|2021-08-04 18:51:30|511.13|505.13|511.12|505.12|511.13|505.13|511.12|505.12|0
1628103100000|2021-08-04 18:51:40|511.13|505.13|511.14|505.14|511.14|505.14|511.13|505.13|0
1628103110000|2021-08-04 18:51:50|511.13|505.13|511.12|505.12|511.13|505.13|511.12|505.12|0
1628103120000|2021-08-04 18:52:00|511.11|505.11|510.93|504.93|511.11|505.11|510.93|504.93|0
1628103130000|2021-08-04 18:52:10|510.94|504.94|510.98|504.98|510.98|504.98|510.94|504.94|0
1628103140000|2021-08-04 18:52:20|510.99|504.99|510.98|504.98|510.99|504.99|510.95|504.95|0
1628103150000|2021-08-04 18:52:30|510.99|504.99|510.9|504.9|510.99|504.99|510.9|504.9|0
1628103160000|2021-08-04 18:52:40|510.89|504.89|510.85|504.85|510.9|504.9|510.85|504.85|0
1628103170000|2021-08-04 18:52:50|510.84|504.84|510.84|504.84|510.85|504.85|510.83|504.83|0
1628103180000|2021-08-04 18:53:00|510.87|504.87|510.87|504.87|510.87|504.87|510.87|504.87|0
1628103190000|2021-08-04 18:53:10|510.85|504.85|510.81|504.81|510.85|504.85|510.81|504.81|0
1628103200000|2021-08-04 18:53:20|510.76|504.76|510.74|504.74|510.76|504.76|510.74|504.74|0
1628103210000|2021-08-04 18:53:30|510.8|504.8|510.52|504.52|510.8|504.8|510.52|504.52|0
1628103220000|2021-08-04 18:53:40|510.5|504.5|510.47|504.47|510.5|504.5|510.47|504.47|0
1628103230000|2021-08-04 18:53:50|510.42|504.42|510.39|504.39|510.42|504.42|510.39|504.39|0
1628103240000|2021-08-04 18:54:00|510.34|504.34|510.35|504.35|510.35|504.35|510.34|504.34|0
1628103260000|2021-08-04 18:54:20|510.4|504.4|510.37|504.37|510.4|504.4|510.37|504.37|0
1628103270000|2021-08-04 18:54:30|510.39|504.39|510.39|504.39|510.39|504.39|510.39|504.39|0
1628103280000|2021-08-04 18:54:40|510.38|504.38|510.41|504.41|510.41|504.41|510.38|504.38|0
1628103290000|2021-08-04 18:54:50|510.38|504.38|510.35|504.35|510.38|504.38|510.35|504.35|0
1628103300000|2021-08-04 18:55:00|510.36|504.36|510.38|504.38|510.38|504.38|510.36|504.36|0
1628103310000|2021-08-04 18:55:10|510.37|504.37|510.32|504.32|510.37|504.37|510.32|504.32|0
1628103330000|2021-08-04 18:55:30|510.27|504.27|510.23|504.23|510.28|504.28|510.23|504.23|0
1628103340000|2021-08-04 18:55:40|510.16|504.16|510.13|504.13|510.16|504.16|510.12|504.12|0
1628103350000|2021-08-04 18:55:50|510.15|504.15|510.14|504.14|510.15|504.15|510.13|504.13|0
1628103360000|2021-08-04 18:56:00|510.11|504.11|510.14|504.14|510.14|504.14|510.1|504.1|0
1628103370000|2021-08-04 18:56:10|510.19|504.19|510.21|504.21|510.21|504.21|510.19|504.19|0
1628103380000|2021-08-04 18:56:20|510.16|504.16|510.16|504.16|510.16|504.16|510.16|504.16|0
1628103390000|2021-08-04 18:56:30|510.19|504.19|510.19|504.19|510.19|504.19|510.18|504.18|0
1628103400000|2021-08-04 18:56:40|510.23|504.23|510.29|504.29|510.29|504.29|510.23|504.23|0
1628103410000|2021-08-04 18:56:50|510.3|504.3|510.37|504.37|510.37|504.37|510.3|504.3|0
1628103420000|2021-08-04 18:57:00|510.32|504.32|510.32|504.32|510.32|504.32|510.32|504.32|0
1628103430000|2021-08-04 18:57:10|510.25|504.25|510.25|504.25|510.25|504.25|510.25|504.25|0
1628103440000|2021-08-04 18:57:20|510.24|504.24|510.24|504.24|510.24|504.24|510.24|504.24|0
1628103450000|2021-08-04 18:57:30|510.25|504.25|510.35|504.35|510.35|504.35|510.24|504.24|0
1628103460000|2021-08-04 18:57:40|510.4|504.4|510.43|504.43|510.43|504.43|510.39|504.39|0
1628103470000|2021-08-04 18:57:50|510.44|504.44|510.46|504.46|510.46|504.46|510.43|504.43|0
1628103480000|2021-08-04 18:58:00|510.48|504.48|510.52|504.52|510.52|504.52|510.48|504.48|0
1628103490000|2021-08-04 18:58:10|510.51|504.51|510.57|504.57|510.57|504.57|510.51|504.51|0
1628103500000|2021-08-04 18:58:20|510.62|504.62|510.63|504.63|510.63|504.63|510.62|504.62|0
1628103520000|2021-08-04 18:58:40|510.61|504.61|510.62|504.62|510.63|504.63|510.6|504.6|0
1628103530000|2021-08-04 18:58:50|510.61|504.61|510.62|504.62|510.63|504.63|510.61|504.61|0
1628103540000|2021-08-04 18:59:00|510.59|504.59|510.59|504.59|510.59|504.59|510.58|504.58|0
1628103550000|2021-08-04 18:59:10|510.66|504.66|510.66|504.66|510.66|504.66|510.65|504.65|0
1628103560000|2021-08-04 18:59:20|510.63|504.63|510.77|504.77|510.77|504.77|510.62|504.62|0
1628103570000|2021-08-04 18:59:30|510.8|504.8|510.8|504.8|510.8|504.8|510.79|504.79|0
1628103580000|2021-08-04 18:59:40|510.81|504.81|510.8|504.8|510.81|504.81|510.8|504.8|0
1628103590000|2021-08-04 18:59:50|510.77|504.77|510.74|504.74|510.77|504.77|510.74|504.74|0
1628103600000|2021-08-04 19:00:00|510.71|504.71|510.68|504.68|510.84|504.84|510.68|504.68|0
1628103610000|2021-08-04 19:00:10|510.66|504.66|510.69|504.69|510.69|504.69|510.66|504.66|0
1628103620000|2021-08-04 19:00:20|510.67|504.67|510.62|504.62|510.67|504.67|510.62|504.62|0
1628103640000|2021-08-04 19:00:40|510.57|504.57|510.61|504.61|510.62|504.62|510.57|504.57|0
1628103650000|2021-08-04 19:00:50|510.6|504.6|510.66|504.66|510.66|504.66|510.6|504.6|0
1628103660000|2021-08-04 19:01:00|510.65|504.65|510.5|504.5|510.69|504.69|510.5|504.5|0
1628103670000|2021-08-04 19:01:10|510.34|504.34|510.33|504.33|510.34|504.34|510.33|504.33|0
1628103680000|2021-08-04 19:01:20|510.34|504.34|510.34|504.34|510.34|504.34|510.34|504.34|0
1628103690000|2021-08-04 19:01:30|510.36|504.36|510.36|504.36|510.36|504.36|510.36|504.36|0
1628103700000|2021-08-04 19:01:40|510.34|504.34|510.35|504.35|510.35|504.35|510.34|504.34|0
1628103710000|2021-08-04 19:01:50|510.21|504.21|510.21|504.21|510.21|504.21|510.21|504.21|0
1628103720000|2021-08-04 19:02:00|510.22|504.22|510.11|504.11|510.22|504.22|510.06|504.06|0
1628103730000|2021-08-04 19:02:10|510.1|504.1|510.12|504.12|510.12|504.12|510.1|504.1|0
1628103740000|2021-08-04 19:02:20|510.13|504.13|510.13|504.13|510.13|504.13|510.13|504.13|0
1628103760000|2021-08-04 19:02:40|510.16|504.16|510.17|504.17|510.17|504.17|510.16|504.16|0
1628103770000|2021-08-04 19:02:50|510.13|504.13|510.14|504.14|510.14|504.14|510.13|504.13|0
1628103780000|2021-08-04 19:03:00|510.15|504.15|510.18|504.18|510.18|504.18|510.15|504.15|0
1628103790000|2021-08-04 19:03:10|510.19|504.19|510.18|504.18|510.19|504.19|510.18|504.18|0
1628103800000|2021-08-04 19:03:20|510.19|504.19|510.09|504.09|510.19|504.19|510.04|504.04|0
1628103810000|2021-08-04 19:03:30|510.12|504.12|510.13|504.13|510.13|504.13|510.12|504.12|0
1628103820000|2021-08-04 19:03:40|510|504|509.84|503.84|510|504|509.84|503.84|0
1628103840000|2021-08-04 19:04:00|509.82|503.82|509.81|503.81|509.82|503.82|509.81|503.81|0
1628103850000|2021-08-04 19:04:10|509.8|503.8|509.95|503.95|509.95|503.95|509.8|503.8|0
1628103860000|2021-08-04 19:04:20|509.96|503.96|509.96|503.96|509.96|503.96|509.96|503.96|0
1628103870000|2021-08-04 19:04:30|509.94|503.94|510.06|504.06|510.06|504.06|509.94|503.94|0
1628103900000|2021-08-04 19:05:00|510.31|504.31|510.31|504.31|510.31|504.31|510.31|504.31|0
1628103920000|2021-08-04 19:05:20|510.32|504.32|510.32|504.32|510.32|504.32|510.32|504.32|0
1628103930000|2021-08-04 19:05:30|510.33|504.33|510.23|504.23|510.33|504.33|510.23|504.23|0
1628103950000|2021-08-04 19:05:50|510.21|504.21|510.21|504.21|510.21|504.21|510.21|504.21|0
1628103980000|2021-08-04 19:06:20|510.14|504.14|510.09|504.09|510.14|504.14|510.09|504.09|0
1628103990000|2021-08-04 19:06:30|510.14|504.14|510.1|504.1|510.14|504.14|510.1|504.1|0
1628104000000|2021-08-04 19:06:40|510.15|504.15|510.15|504.15|510.15|504.15|510.15|504.15|0
1628104010000|2021-08-04 19:06:50|510.13|504.13|510.19|504.19|510.19|504.19|510.13|504.13|0
1628104020000|2021-08-04 19:07:00|510.21|504.21|510.18|504.18|510.21|504.21|510.18|504.18|0
1628104030000|2021-08-04 19:07:10|509.98|503.98|509.98|503.98|509.98|503.98|509.98|503.98|0
1628104050000|2021-08-04 19:07:30|510|504|510.1|504.1|510.1|504.1|510|504|0
1628104060000|2021-08-04 19:07:40|510.09|504.09|510.01|504.01|510.09|504.09|510.01|504.01|0
1628104070000|2021-08-04 19:07:50|509.95|503.95|509.95|503.95|509.95|503.95|509.95|503.95|0
1628104080000|2021-08-04 19:08:00|509.86|503.86|509.83|503.83|509.86|503.86|509.83|503.83|0
1628104090000|2021-08-04 19:08:10|509.98|503.98|510.07|504.07|510.08|504.08|509.98|503.98|0
1628104100000|2021-08-04 19:08:20|510.1|504.1|510.11|504.11|510.11|504.11|510.1|504.1|0
1628104110000|2021-08-04 19:08:30|510.21|504.21|510.16|504.16|510.21|504.21|510.16|504.16|0
1628104120000|2021-08-04 19:08:40|510.18|504.18|510.18|504.18|510.18|504.18|510.18|504.18|0
1628104130000|2021-08-04 19:08:50|510.03|504.03|509.96|503.96|510.03|504.03|509.95|503.95|0
1628104140000|2021-08-04 19:09:00|509.95|503.95|509.69|503.69|509.95|503.95|509.69|503.69|0
1628104150000|2021-08-04 19:09:10|509.74|503.74|509.67|503.67|509.74|503.74|509.67|503.67|0
1628104160000|2021-08-04 19:09:20|509.57|503.57|509.57|503.57|509.57|503.57|509.57|503.57|0
1628104170000|2021-08-04 19:09:30|509.56|503.56|509.56|503.56|509.56|503.56|509.56|503.56|0
1628104180000|2021-08-04 19:09:40|509.53|503.53|509.57|503.57|509.57|503.57|509.52|503.52|0
1628104190000|2021-08-04 19:09:50|509.51|503.51|509.51|503.51|509.51|503.51|509.51|503.51|0
1628104200000|2021-08-04 19:10:00|509.71|503.71|509.7|503.7|509.71|503.71|509.7|503.7|0
1628104210000|2021-08-04 19:10:10|509.72|503.72|509.75|503.75|509.75|503.75|509.72|503.72|0
1628104220000|2021-08-04 19:10:20|509.76|503.76|509.76|503.76|509.76|503.76|509.75|503.75|0
1628104230000|2021-08-04 19:10:30|509.75|503.75|509.76|503.76|509.76|503.76|509.75|503.75|0
1628104240000|2021-08-04 19:10:40|509.8|503.8|509.83|503.83|509.91|503.91|509.8|503.8|0
1628104250000|2021-08-04 19:10:50|509.86|503.86|509.86|503.86|509.86|503.86|509.86|503.86|0
1628104260000|2021-08-04 19:11:00|509.82|503.82|509.94|503.94|509.97|503.97|509.82|503.82|0
1628104270000|2021-08-04 19:11:10|509.93|503.93|509.83|503.83|509.93|503.93|509.83|503.83|0
1628104280000|2021-08-04 19:11:20|509.82|503.82|509.93|503.93|509.93|503.93|509.82|503.82|0
1628104290000|2021-08-04 19:11:30|509.9|503.9|509.87|503.87|509.9|503.9|509.85|503.85|0
1628104300000|2021-08-04 19:11:40|509.86|503.86|509.88|503.88|509.95|503.95|509.86|503.86|0
1628104310000|2021-08-04 19:11:50|509.84|503.84|509.84|503.84|509.84|503.84|509.84|503.84|0
1628104320000|2021-08-04 19:12:00|509.83|503.83|509.84|503.84|509.85|503.85|509.83|503.83|0
1628104330000|2021-08-04 19:12:10|509.85|503.85|509.88|503.88|509.88|503.88|509.84|503.84|0
1628104340000|2021-08-04 19:12:20|509.87|503.87|509.82|503.82|509.87|503.87|509.82|503.82|0
1628104360000|2021-08-04 19:12:40|509.81|503.81|509.8|503.8|509.82|503.82|509.8|503.8|0
1628104370000|2021-08-04 19:12:50|509.85|503.85|509.87|503.87|509.87|503.87|509.85|503.85|0
1628104380000|2021-08-04 19:13:00|509.88|503.88|509.85|503.85|509.88|503.88|509.85|503.85|0
1628104390000|2021-08-04 19:13:10|509.91|503.91|509.93|503.93|509.93|503.93|509.91|503.91|0
1628104400000|2021-08-04 19:13:20|509.96|503.96|510.05|504.05|510.05|504.05|509.96|503.96|0
1628104410000|2021-08-04 19:13:30|510.09|504.09|509.96|503.96|510.09|504.09|509.96|503.96|0
1628104420000|2021-08-04 19:13:40|509.95|503.95|509.8|503.8|509.95|503.95|509.8|503.8|0
1628104430000|2021-08-04 19:13:50|509.77|503.77|509.79|503.79|509.79|503.79|509.77|503.77|0
1628104440000|2021-08-04 19:14:00|509.78|503.78|509.78|503.78|509.79|503.79|509.78|503.78|0
1628104450000|2021-08-04 19:14:10|509.76|503.76|509.77|503.77|509.77|503.77|509.75|503.75|0
1628104460000|2021-08-04 19:14:20|509.78|503.78|509.81|503.81|509.81|503.81|509.77|503.77|0
1628104480000|2021-08-04 19:14:40|509.83|503.83|509.83|503.83|509.83|503.83|509.82|503.82|0
1628104490000|2021-08-04 19:14:50|509.8|503.8|509.86|503.86|509.86|503.86|509.8|503.8|0
1628104500000|2021-08-04 19:15:00|509.87|503.87|509.97|503.97|509.97|503.97|509.87|503.87|0
1628104510000|2021-08-04 19:15:10|509.94|503.94|509.97|503.97|509.99|503.99|509.92|503.92|0
1628104520000|2021-08-04 19:15:20|509.96|503.96|509.92|503.92|509.96|503.96|509.92|503.92|0
1628104530000|2021-08-04 19:15:30|509.82|503.82|509.79|503.79|509.82|503.82|509.79|503.79|0
1628104540000|2021-08-04 19:15:40|509.8|503.8|509.82|503.82|509.82|503.82|509.8|503.8|0
1628104550000|2021-08-04 19:15:50|509.83|503.83|509.83|503.83|509.84|503.84|509.83|503.83|0
1628104560000|2021-08-04 19:16:00|509.78|503.78|509.66|503.66|509.78|503.78|509.66|503.66|0
1628104570000|2021-08-04 19:16:10|509.7|503.7|509.66|503.66|509.7|503.7|509.66|503.66|0
1628104580000|2021-08-04 19:16:20|509.67|503.67|509.66|503.66|509.67|503.67|509.66|503.66|0
1628104600000|2021-08-04 19:16:40|509.6|503.6|509.6|503.6|509.6|503.6|509.6|503.6|0
1628104610000|2021-08-04 19:16:50|509.58|503.58|509.54|503.54|509.58|503.58|509.54|503.54|0
1628104620000|2021-08-04 19:17:00|509.51|503.51|509.41|503.41|509.51|503.51|509.41|503.41|0
1628104630000|2021-08-04 19:17:10|509.43|503.43|509.43|503.43|509.43|503.43|509.43|503.43|0
1628104640000|2021-08-04 19:17:20|509.45|503.45|509.73|503.73|509.73|503.73|509.45|503.45|0
1628104650000|2021-08-04 19:17:30|509.72|503.72|509.54|503.54|509.72|503.72|509.54|503.54|0
1628104660000|2021-08-04 19:17:40|509.55|503.55|509.54|503.54|509.55|503.55|509.53|503.53|0
1628104670000|2021-08-04 19:17:50|509.38|503.38|509.36|503.36|509.38|503.38|509.36|503.36|0
1628104680000|2021-08-04 19:18:00|509.35|503.35|509.26|503.26|509.35|503.35|509.26|503.26|0
1628104690000|2021-08-04 19:18:10|509.22|503.22|509.2|503.2|509.22|503.22|509.18|503.18|0
1628104700000|2021-08-04 19:18:20|509.24|503.24|509.23|503.23|509.24|503.24|509.23|503.23|0
1628104710000|2021-08-04 19:18:30|509.18|503.18|509.15|503.15|509.18|503.18|509.15|503.15|0
1628104720000|2021-08-04 19:18:40|509.13|503.13|509.09|503.09|509.13|503.13|509.09|503.09|0
1628104730000|2021-08-04 19:18:50|509.08|503.08|509.23|503.23|509.23|503.23|509.08|503.08|0
1628104740000|2021-08-04 19:19:00|509.21|503.21|509.16|503.16|509.21|503.21|509.16|503.16|0
1628104780000|2021-08-04 19:19:40|509.12|503.12|509.12|503.12|509.12|503.12|509.12|503.12|0
1628104790000|2021-08-04 19:19:50|509.09|503.09|509.09|503.09|509.09|503.09|509.09|503.09|0
1628104800000|2021-08-04 19:20:00|509.02|503.02|509.02|503.02|509.02|503.02|509.02|503.02|0
1628104810000|2021-08-04 19:20:10|509.04|503.04|508.91|502.91|509.04|503.04|508.91|502.91|0
1628104830000|2021-08-04 19:20:30|508.81|502.81|508.81|502.81|508.86|502.86|508.78|502.78|0
1628104840000|2021-08-04 19:20:40|508.79|502.79|508.76|502.76|508.79|502.79|508.76|502.76|0
1628104850000|2021-08-04 19:20:50|508.75|502.75|508.75|502.75|508.75|502.75|508.75|502.75|0
1628104860000|2021-08-04 19:21:00|508.76|502.76|508.76|502.76|508.76|502.76|508.76|502.76|0
1628104870000|2021-08-04 19:21:10|508.77|502.77|508.78|502.78|508.78|502.78|508.77|502.77|0
1628104880000|2021-08-04 19:21:20|508.79|502.79|508.79|502.79|508.79|502.79|508.79|502.79|0
1628104890000|2021-08-04 19:21:30|508.77|502.77|508.8|502.8|508.8|502.8|508.77|502.77|0
1628104900000|2021-08-04 19:21:40|508.83|502.83|508.83|502.83|508.83|502.83|508.83|502.83|0
1628104910000|2021-08-04 19:21:50|508.87|502.87|508.87|502.87|508.87|502.87|508.87|502.87|0
1628104920000|2021-08-04 19:22:00|509.03|503.03|509.03|503.03|509.03|503.03|509.03|503.03|0
1628104930000|2021-08-04 19:22:10|509.07|503.07|509.07|503.07|509.07|503.07|509.07|503.07|0
1628104940000|2021-08-04 19:22:20|509.09|503.09|509.09|503.09|509.09|503.09|509.09|503.09|0
1628104950000|2021-08-04 19:22:30|509.07|503.07|509.05|503.05|509.07|503.07|509.05|503.05|0
1628104960000|2021-08-04 19:22:40|509.02|503.02|508.97|502.97|509.02|503.02|508.97|502.97|0
1628104970000|2021-08-04 19:22:50|508.96|502.96|508.96|502.96|508.96|502.96|508.96|502.96|0
1628104990000|2021-08-04 19:23:10|509.01|503.01|509.06|503.06|509.06|503.06|509.01|503.01|0
1628105000000|2021-08-04 19:23:20|509.04|503.04|509.05|503.05|509.05|503.05|509.04|503.04|0
1628105010000|2021-08-04 19:23:30|509.03|503.03|509.03|503.03|509.03|503.03|509.03|503.03|0
1628105020000|2021-08-04 19:23:40|509.06|503.06|509.12|503.12|509.12|503.12|509.06|503.06|0
1628105030000|2021-08-04 19:23:50|509.14|503.14|509.14|503.14|509.14|503.14|509.14|503.14|0
1628105040000|2021-08-04 19:24:00|509.13|503.13|509.12|503.12|509.13|503.13|509.12|503.12|0
1628105050000|2021-08-04 19:24:10|509.14|503.14|509.13|503.13|509.14|503.14|509.13|503.13|0
1628105060000|2021-08-04 19:24:20|509.12|503.12|509.12|503.12|509.12|503.12|509.11|503.11|0
1628105070000|2021-08-04 19:24:30|509.11|503.11|509.08|503.08|509.11|503.11|509.08|503.08|0
1628105080000|2021-08-04 19:24:40|509.23|503.23|509.23|503.23|509.23|503.23|509.23|503.23|0
1628105090000|2021-08-04 19:24:50|509.28|503.28|509.24|503.24|509.32|503.32|509.24|503.24|0
1628105100000|2021-08-04 19:25:00|509.21|503.21|509.19|503.19|509.21|503.21|509.19|503.19|0
1628105110000|2021-08-04 19:25:10|509.16|503.16|509.16|503.16|509.16|503.16|509.16|503.16|0
1628105120000|2021-08-04 19:25:20|509.14|503.14|509.18|503.18|509.19|503.19|509.14|503.14|0
1628105140000|2021-08-04 19:25:40|509.19|503.19|509.27|503.27|509.27|503.27|509.19|503.19|0
1628105150000|2021-08-04 19:25:50|509.32|503.32|509.35|503.35|509.35|503.35|509.32|503.32|0
1628105160000|2021-08-04 19:26:00|509.39|503.39|509.39|503.39|509.39|503.39|509.39|503.39|0
1628105170000|2021-08-04 19:26:10|509.42|503.42|509.44|503.44|509.44|503.44|509.42|503.42|0
1628105190000|2021-08-04 19:26:30|509.58|503.58|509.58|503.58|509.58|503.58|509.58|503.58|0
1628105200000|2021-08-04 19:26:40|509.72|503.72|509.62|503.62|509.72|503.72|509.62|503.62|0
1628105220000|2021-08-04 19:27:00|509.59|503.59|509.6|503.6|509.61|503.61|509.59|503.59|0
1628105230000|2021-08-04 19:27:10|509.62|503.62|509.69|503.69|509.69|503.69|509.62|503.62|0
1628105240000|2021-08-04 19:27:20|509.72|503.72|509.71|503.71|509.72|503.72|509.71|503.71|0
1628105250000|2021-08-04 19:27:30|509.7|503.7|509.68|503.68|509.7|503.7|509.68|503.68|0
1628105260000|2021-08-04 19:27:40|509.67|503.67|509.66|503.66|509.67|503.67|509.66|503.66|0
1628105270000|2021-08-04 19:27:50|509.65|503.65|509.69|503.69|509.69|503.69|509.65|503.65|0
1628105280000|2021-08-04 19:28:00|509.68|503.68|509.66|503.66|509.68|503.68|509.66|503.66|0
1628105290000|2021-08-04 19:28:10|509.67|503.67|509.64|503.64|509.69|503.69|509.59|503.59|0
1628105300000|2021-08-04 19:28:20|509.69|503.69|509.69|503.69|509.69|503.69|509.69|503.69|0
1628105330000|2021-08-04 19:28:50|509.64|503.64|509.64|503.64|509.64|503.64|509.64|503.64|0
1628105340000|2021-08-04 19:29:00|509.65|503.65|509.7|503.7|509.7|503.7|509.61|503.61|0
1628105350000|2021-08-04 19:29:10|509.69|503.69|509.69|503.69|509.69|503.69|509.69|503.69|0
1628105360000|2021-08-04 19:29:20|509.68|503.68|509.68|503.68|509.68|503.68|509.68|503.68|0
1628105370000|2021-08-04 19:29:30|509.69|503.69|509.56|503.56|509.69|503.69|509.56|503.56|0
1628105380000|2021-08-04 19:29:40|509.57|503.57|509.58|503.58|509.58|503.58|509.57|503.57|0
1628105390000|2021-08-04 19:29:50|509.68|503.68|509.74|503.74|509.74|503.74|509.68|503.68|0
1628105400000|2021-08-04 19:30:00|509.69|503.69|509.61|503.61|509.69|503.69|509.61|503.61|0
1628105410000|2021-08-04 19:30:10|509.62|503.62|509.63|503.63|509.63|503.63|509.61|503.61|0
1628105420000|2021-08-04 19:30:20|509.6|503.6|509.56|503.56|509.6|503.6|509.56|503.56|0
1628105430000|2021-08-04 19:30:30|509.55|503.55|509.51|503.51|509.55|503.55|509.51|503.51|0
1628105440000|2021-08-04 19:30:40|509.48|503.48|509.48|503.48|509.48|503.48|509.48|503.48|0
1628105450000|2021-08-04 19:30:50|509.51|503.51|509.54|503.54|509.54|503.54|509.51|503.51|0
1628105460000|2021-08-04 19:31:00|509.52|503.52|509.47|503.47|509.52|503.52|509.47|503.47|0
1628105470000|2021-08-04 19:31:10|509.32|503.32|509.22|503.22|509.32|503.32|509.22|503.22|0
1628105490000|2021-08-04 19:31:30|509.23|503.23|509.23|503.23|509.23|503.23|509.23|503.23|0
1628105500000|2021-08-04 19:31:40|509.22|503.22|509.22|503.22|509.22|503.22|509.22|503.22|0
1628105510000|2021-08-04 19:31:50|509.37|503.37|509.16|503.16|509.37|503.37|509.16|503.16|0
1628105520000|2021-08-04 19:32:00|509.15|503.15|509.2|503.2|509.2|503.2|509.15|503.15|0
1628105530000|2021-08-04 19:32:10|509.22|503.22|509.22|503.22|509.22|503.22|509.22|503.22|0
1628105540000|2021-08-04 19:32:20|509.25|503.25|509.26|503.26|509.26|503.26|509.25|503.25|0
1628105550000|2021-08-04 19:32:30|509.29|503.29|509.16|503.16|509.29|503.29|509.16|503.16|0
1628105560000|2021-08-04 19:32:40|509.15|503.15|509.15|503.15|509.15|503.15|509.14|503.14|0
1628105570000|2021-08-04 19:32:50|509.14|503.14|509.13|503.13|509.14|503.14|509.13|503.13|0
1628105580000|2021-08-04 19:33:00|509.15|503.15|509.15|503.15|509.15|503.15|509.15|503.15|0
1628105590000|2021-08-04 19:33:10|509.12|503.12|509.12|503.12|509.12|503.12|509.12|503.12|0
1628105600000|2021-08-04 19:33:20|509.13|503.13|509.13|503.13|509.13|503.13|509.13|503.13|0
1628105610000|2021-08-04 19:33:30|509.14|503.14|509.14|503.14|509.14|503.14|509.14|503.14|0
1628105620000|2021-08-04 19:33:40|509.15|503.15|509.15|503.15|509.15|503.15|509.15|503.15|0
1628105630000|2021-08-04 19:33:50|509.19|503.19|509.17|503.17|509.19|503.19|509.17|503.17|0
1628105640000|2021-08-04 19:34:00|509.2|503.2|509.16|503.16|509.2|503.2|509.16|503.16|0
1628105650000|2021-08-04 19:34:10|509.13|503.13|509.14|503.14|509.14|503.14|509.13|503.13|0
1628105660000|2021-08-04 19:34:20|509.13|503.13|509.28|503.28|509.29|503.29|509.12|503.12|0
1628105670000|2021-08-04 19:34:30|509.29|503.29|509.2|503.2|509.29|503.29|509.2|503.2|0
1628105680000|2021-08-04 19:34:40|509.21|503.21|509.24|503.24|509.24|503.24|509.19|503.19|0
1628105690000|2021-08-04 19:34:50|509.25|503.25|509.27|503.27|509.28|503.28|509.25|503.25|0
1628105700000|2021-08-04 19:35:00|509.29|503.29|509.28|503.28|509.29|503.29|509.27|503.27|0
1628105710000|2021-08-04 19:35:10|509.29|503.29|509.3|503.3|509.3|503.3|509.28|503.28|0
1628105720000|2021-08-04 19:35:20|509.15|503.15|509.14|503.14|509.15|503.15|509.14|503.14|0
1628105730000|2021-08-04 19:35:30|509.12|503.12|509.14|503.14|509.15|503.15|509.12|503.12|0
1628105740000|2021-08-04 19:35:40|509.15|503.15|509.15|503.15|509.15|503.15|509.14|503.14|0
1628105750000|2021-08-04 19:35:50|509.17|503.17|509.17|503.17|509.2|503.2|509.16|503.16|0
1628105760000|2021-08-04 19:36:00|509.16|503.16|509.17|503.17|509.17|503.17|509.16|503.16|0
1628105780000|2021-08-04 19:36:20|509.16|503.16|509.27|503.27|509.27|503.27|509.16|503.16|0
1628105790000|2021-08-04 19:36:30|509.17|503.17|509.14|503.14|509.17|503.17|509.14|503.14|0
1628105800000|2021-08-04 19:36:40|509.09|503.09|509.09|503.09|509.09|503.09|509.09|503.09|0
1628105810000|2021-08-04 19:36:50|509.03|503.03|509.03|503.03|509.03|503.03|509.03|503.03|0
1628105820000|2021-08-04 19:37:00|509.04|503.04|509.05|503.05|509.05|503.05|508.97|502.97|0
1628105830000|2021-08-04 19:37:10|509.04|503.04|508.92|502.92|509.04|503.04|508.84|502.84|0
1628105840000|2021-08-04 19:37:20|508.91|502.91|508.85|502.85|508.91|502.91|508.85|502.85|0
1628105850000|2021-08-04 19:37:30|508.86|502.86|508.92|502.92|508.92|502.92|508.86|502.86|0
1628105860000|2021-08-04 19:37:40|508.85|502.85|508.85|502.85|508.85|502.85|508.85|502.85|0
1628105870000|2021-08-04 19:37:50|508.87|502.87|508.87|502.87|508.87|502.87|508.87|502.87|0
1628105880000|2021-08-04 19:38:00|508.86|502.86|508.86|502.86|508.87|502.87|508.86|502.86|0
1628105900000|2021-08-04 19:38:20|508.87|502.87|508.88|502.88|508.88|502.88|508.87|502.87|0
1628105910000|2021-08-04 19:38:30|508.87|502.87|508.83|502.83|508.88|502.88|508.83|502.83|0
1628105920000|2021-08-04 19:38:40|508.78|502.78|508.78|502.78|508.78|502.78|508.78|502.78|0
1628105930000|2021-08-04 19:38:50|508.9|502.9|508.79|502.79|508.9|502.9|508.79|502.79|0
1628105940000|2021-08-04 19:39:00|508.75|502.75|508.74|502.74|508.75|502.75|508.72|502.72|0
1628105950000|2021-08-04 19:39:10|508.73|502.73|508.76|502.76|508.76|502.76|508.71|502.71|0
1628105960000|2021-08-04 19:39:20|508.71|502.71|508.75|502.75|508.75|502.75|508.71|502.71|0
1628105970000|2021-08-04 19:39:30|508.78|502.78|508.88|502.88|508.88|502.88|508.78|502.78|0
1628105980000|2021-08-04 19:39:40|508.87|502.87|508.86|502.86|508.87|502.87|508.85|502.85|0
1628105990000|2021-08-04 19:39:50|508.85|502.85|508.85|502.85|508.85|502.85|508.85|502.85|0
1628106000000|2021-08-04 19:40:00|508.87|502.87|508.89|502.89|508.92|502.92|508.87|502.87|0
1628106010000|2021-08-04 19:40:10|508.88|502.88|508.83|502.83|508.9|502.9|508.83|502.83|0
1628106020000|2021-08-04 19:40:20|508.73|502.73|508.74|502.74|508.74|502.74|508.73|502.73|0
1628106030000|2021-08-04 19:40:30|508.76|502.76|508.75|502.75|508.77|502.77|508.75|502.75|0
1628106040000|2021-08-04 19:40:40|508.69|502.69|508.68|502.68|508.71|502.71|508.68|502.68|0
1628106050000|2021-08-04 19:40:50|508.62|502.62|508.59|502.59|508.64|502.64|508.58|502.58|0
1628106060000|2021-08-04 19:41:00|508.62|502.62|508.64|502.64|508.64|502.64|508.62|502.62|0
1628106070000|2021-08-04 19:41:10|508.66|502.66|508.65|502.65|508.66|502.66|508.65|502.65|0
1628106090000|2021-08-04 19:41:30|508.66|502.66|508.54|502.54|508.66|502.66|508.54|502.54|0
1628106100000|2021-08-04 19:41:40|508.53|502.53|508.54|502.54|508.54|502.54|508.53|502.53|0
1628106110000|2021-08-04 19:41:50|508.55|502.55|508.63|502.63|508.64|502.64|508.53|502.53|0
1628106120000|2021-08-04 19:42:00|508.62|502.62|508.61|502.61|508.62|502.62|508.61|502.61|0
1628106130000|2021-08-04 19:42:10|508.58|502.58|508.56|502.56|508.58|502.58|508.56|502.56|0
1628106140000|2021-08-04 19:42:20|508.57|502.57|508.55|502.55|508.57|502.57|508.52|502.52|0
1628106150000|2021-08-04 19:42:30|508.5|502.5|508.5|502.5|508.5|502.5|508.5|502.5|0
1628106160000|2021-08-04 19:42:40|508.56|502.56|508.59|502.59|508.59|502.59|508.56|502.56|0
1628106180000|2021-08-04 19:43:00|508.62|502.62|508.69|502.69|508.69|502.69|508.62|502.62|0
1628106190000|2021-08-04 19:43:10|508.68|502.68|508.69|502.69|508.69|502.69|508.67|502.67|0
1628106200000|2021-08-04 19:43:20|508.7|502.7|508.69|502.69|508.71|502.71|508.68|502.68|0
1628106220000|2021-08-04 19:43:40|508.74|502.74|508.77|502.77|508.78|502.78|508.74|502.74|0
1628106230000|2021-08-04 19:43:50|508.76|502.76|508.76|502.76|508.76|502.76|508.76|502.76|0
1628106240000|2021-08-04 19:44:00|508.8|502.8|508.85|502.85|508.85|502.85|508.8|502.8|0
1628106250000|2021-08-04 19:44:10|508.82|502.82|508.82|502.82|508.82|502.82|508.82|502.82|0
1628106260000|2021-08-04 19:44:20|508.81|502.81|508.73|502.73|508.83|502.83|508.73|502.73|0
1628106270000|2021-08-04 19:44:30|508.74|502.74|508.72|502.72|508.74|502.74|508.72|502.72|0
1628106280000|2021-08-04 19:44:40|508.73|502.73|508.73|502.73|508.73|502.73|508.73|502.73|0
1628106290000|2021-08-04 19:44:50|508.78|502.78|508.82|502.82|508.82|502.82|508.78|502.78|0
1628106300000|2021-08-04 19:45:00|508.81|502.81|508.81|502.81|508.81|502.81|508.81|502.81|0
1628106310000|2021-08-04 19:45:10|508.77|502.77|508.78|502.78|508.8|502.8|508.76|502.76|0
1628106320000|2021-08-04 19:45:20|508.75|502.75|508.75|502.75|508.75|502.75|508.75|502.75|0
1628106330000|2021-08-04 19:45:30|508.74|502.74|508.72|502.72|508.74|502.74|508.72|502.72|0
1628106340000|2021-08-04 19:45:40|508.71|502.71|508.57|502.57|508.71|502.71|508.57|502.57|0
1628106350000|2021-08-04 19:45:50|508.67|502.67|508.64|502.64|508.67|502.67|508.64|502.64|0
1628106360000|2021-08-04 19:46:00|508.69|502.69|508.67|502.67|508.69|502.69|508.67|502.67|0
1628106380000|2021-08-04 19:46:20|508.76|502.76|508.76|502.76|508.76|502.76|508.76|502.76|0
1628106390000|2021-08-04 19:46:30|508.82|502.82|508.82|502.82|508.82|502.82|508.82|502.82|0
1628106400000|2021-08-04 19:46:40|508.85|502.85|508.85|502.85|508.85|502.85|508.81|502.81|0
1628106410000|2021-08-04 19:46:50|508.86|502.86|508.87|502.87|508.87|502.87|508.85|502.85|0
1628106420000|2021-08-04 19:47:00|508.83|502.83|508.92|502.92|508.92|502.92|508.83|502.83|0
1628106430000|2021-08-04 19:47:10|508.91|502.91|508.95|502.95|508.95|502.95|508.91|502.91|0
1628106440000|2021-08-04 19:47:20|508.94|502.94|509.01|503.01|509.01|503.01|508.93|502.93|0
1628106450000|2021-08-04 19:47:30|509.15|503.15|509.16|503.16|509.16|503.16|509.15|503.15|0
1628106460000|2021-08-04 19:47:40|509.21|503.21|509.17|503.17|509.21|503.21|509.16|503.16|0
1628106470000|2021-08-04 19:47:50|509.1|503.1|509.1|503.1|509.1|503.1|509.1|503.1|0
1628106480000|2021-08-04 19:48:00|508.99|502.99|509.01|503.01|509.01|503.01|508.99|502.99|0
1628106490000|2021-08-04 19:48:10|509.06|503.06|509.04|503.04|509.06|503.06|509.04|503.04|0
1628106500000|2021-08-04 19:48:20|509.03|503.03|509.01|503.01|509.04|503.04|509.01|503.01|0
1628106510000|2021-08-04 19:48:30|508.99|502.99|508.99|502.99|508.99|502.99|508.99|502.99|0
1628106520000|2021-08-04 19:48:40|509|503|508.99|502.99|509|503|508.99|502.99|0
1628106530000|2021-08-04 19:48:50|508.97|502.97|509.04|503.04|509.04|503.04|508.95|502.95|0
1628106540000|2021-08-04 19:49:00|508.97|502.97|508.96|502.96|508.98|502.98|508.93|502.93|0
1628106550000|2021-08-04 19:49:10|508.92|502.92|508.92|502.92|508.92|502.92|508.92|502.92|0
1628106560000|2021-08-04 19:49:20|508.94|502.94|508.91|502.91|508.98|502.98|508.89|502.89|0
1628106570000|2021-08-04 19:49:30|508.89|502.89|508.91|502.91|508.91|502.91|508.88|502.88|0
1628106580000|2021-08-04 19:49:40|508.9|502.9|508.95|502.95|508.95|502.95|508.88|502.88|0
1628106590000|2021-08-04 19:49:50|508.94|502.94|508.97|502.97|508.97|502.97|508.94|502.94|0
1628106600000|2021-08-04 19:50:00|508.98|502.98|509.04|503.04|509.14|503.14|508.98|502.98|0
1628106610000|2021-08-04 19:50:10|509.05|503.05|509.01|503.01|509.05|503.05|509.01|503.01|0
1628106630000|2021-08-04 19:50:30|508.98|502.98|508.99|502.99|508.99|502.99|508.96|502.96|0
1628106640000|2021-08-04 19:50:40|508.98|502.98|508.96|502.96|508.99|502.99|508.96|502.96|0
1628106650000|2021-08-04 19:50:50|508.95|502.95|508.95|502.95|508.95|502.95|508.95|502.95|0
1628106660000|2021-08-04 19:51:00|508.97|502.97|508.97|502.97|508.99|502.99|508.97|502.97|0
1628106670000|2021-08-04 19:51:10|509.03|503.03|509.03|503.03|509.03|503.03|509.03|503.03|0
1628106680000|2021-08-04 19:51:20|509.01|503.01|508.99|502.99|509.01|503.01|508.99|502.99|0
1628106690000|2021-08-04 19:51:30|509|503|508.98|502.98|509|503|508.97|502.97|0
1628106700000|2021-08-04 19:51:40|508.99|502.99|509.05|503.05|509.05|503.05|508.99|502.99|0
1628106710000|2021-08-04 19:51:50|509.04|503.04|509.04|503.04|509.05|503.05|509.04|503.04|0
1628106720000|2021-08-04 19:52:00|509.03|503.03|508.98|502.98|509.03|503.03|508.98|502.98|0
1628106730000|2021-08-04 19:52:10|509.19|503.19|509.22|503.22|509.22|503.22|509.19|503.19|0
1628106740000|2021-08-04 19:52:20|509.16|503.16|509.15|503.15|509.19|503.19|509.15|503.15|0
1628106750000|2021-08-04 19:52:30|509.14|503.14|509.11|503.11|509.14|503.14|509.11|503.11|0
1628106760000|2021-08-04 19:52:40|509.01|503.01|509.04|503.04|509.04|503.04|509.01|503.01|0
1628106770000|2021-08-04 19:52:50|509.09|503.09|508.98|502.98|509.09|503.09|508.98|502.98|0
1628106780000|2021-08-04 19:53:00|508.95|502.95|508.88|502.88|509|503|508.88|502.88|0
1628106790000|2021-08-04 19:53:10|508.83|502.83|508.96|502.96|508.97|502.97|508.83|502.83|0
1628106800000|2021-08-04 19:53:20|508.86|502.86|508.86|502.86|508.87|502.87|508.86|502.86|0
1628106810000|2021-08-04 19:53:30|508.91|502.91|508.87|502.87|508.91|502.91|508.87|502.87|0
1628106820000|2021-08-04 19:53:40|508.86|502.86|508.88|502.88|508.88|502.88|508.86|502.86|0
1628106830000|2021-08-04 19:53:50|508.99|502.99|508.98|502.98|508.99|502.99|508.96|502.96|0
1628106840000|2021-08-04 19:54:00|509.01|503.01|508.98|502.98|509.01|503.01|508.98|502.98|0
1628106850000|2021-08-04 19:54:10|508.93|502.93|508.88|502.88|508.93|502.93|508.88|502.88|0
1628106860000|2021-08-04 19:54:20|508.86|502.86|508.84|502.84|508.86|502.86|508.82|502.82|0
1628106870000|2021-08-04 19:54:30|508.91|502.91|509.04|503.04|509.04|503.04|508.91|502.91|0
1628106880000|2021-08-04 19:54:40|509.05|503.05|509.02|503.02|509.08|503.08|509.02|503.02|0
1628106890000|2021-08-04 19:54:50|509|503|509.03|503.03|509.03|503.03|509|503|0
1628106900000|2021-08-04 19:55:00|509.02|503.02|509|503|509.11|503.11|509|503|0
1628106910000|2021-08-04 19:55:10|509.01|503.01|508.92|502.92|509.01|503.01|508.92|502.92|0
1628106920000|2021-08-04 19:55:20|508.91|502.91|508.73|502.73|508.91|502.91|508.73|502.73|0
1628106930000|2021-08-04 19:55:30|508.74|502.74|508.63|502.63|508.74|502.74|508.5|502.5|0
1628106940000|2021-08-04 19:55:40|508.7|502.7|508.51|502.51|508.7|502.7|508.51|502.51|0
1628106950000|2021-08-04 19:55:50|508.49|502.49|508.43|502.43|508.5|502.5|508.43|502.43|0
1628106960000|2021-08-04 19:56:00|508.42|502.42|508.41|502.41|508.42|502.42|508.39|502.39|0
1628106970000|2021-08-04 19:56:10|508.47|502.47|508.33|502.33|508.47|502.47|508.29|502.29|0
1628106980000|2021-08-04 19:56:20|508.32|502.32|508.02|502.02|508.32|502.32|508.02|502.02|0
1628106990000|2021-08-04 19:56:30|508.04|502.04|508.03|502.03|508.04|502.04|508.03|502.03|0
1628107000000|2021-08-04 19:56:40|508.06|502.06|507.99|501.99|508.06|502.06|507.99|501.99|0
1628107010000|2021-08-04 19:56:50|508|502|507.94|501.94|508|502|507.94|501.94|0
1628107020000|2021-08-04 19:57:00|507.93|501.93|508.02|502.02|508.02|502.02|507.93|501.93|0
1628107030000|2021-08-04 19:57:10|507.92|501.92|507.84|501.84|507.92|501.92|507.84|501.84|0
1628107040000|2021-08-04 19:57:20|507.85|501.85|507.92|501.92|507.92|501.92|507.85|501.85|0
1628107050000|2021-08-04 19:57:30|507.93|501.93|507.93|501.93|507.96|501.96|507.93|501.93|0
1628107060000|2021-08-04 19:57:40|507.72|501.72|507.87|501.87|507.87|501.87|507.66|501.66|0
1628107070000|2021-08-04 19:57:50|507.86|501.86|507.86|501.86|507.86|501.86|507.83|501.83|0
1628107080000|2021-08-04 19:58:00|507.83|501.83|507.79|501.79|507.83|501.83|507.79|501.79|0
1628107090000|2021-08-04 19:58:10|507.82|501.82|507.82|501.82|507.85|501.85|507.73|501.73|0
1628107100000|2021-08-04 19:58:20|507.84|501.84|507.83|501.83|507.84|501.84|507.83|501.83|0
1628107110000|2021-08-04 19:58:30|507.84|501.84|507.86|501.86|507.86|501.86|507.84|501.84|0
1628107130000|2021-08-04 19:58:50|507.87|501.87|508.02|502.02|508.02|502.02|507.85|501.85|0
1628107140000|2021-08-04 19:59:00|508.03|502.03|507.93|501.93|508.11|502.11|507.93|501.93|0
1628107150000|2021-08-04 19:59:10|507.92|501.92|508.03|502.03|508.08|502.08|507.92|501.92|0
1628107160000|2021-08-04 19:59:20|507.98|501.98|507.79|501.79|507.98|501.98|507.79|501.79|0
1628107170000|2021-08-04 19:59:30|507.82|501.82|508.02|502.02|508.52|502.52|507.82|501.82|0
1628107180000|2021-08-04 19:59:40|507.92|501.92|507.85|501.85|507.99|501.99|507.85|501.85|0
1628107190000|2021-08-04 19:59:50|507.89|501.89|507.66|501.66|507.89|501.89|507.66|501.66|0
1628170390000|2021-08-05 13:33:10|510.82|504.82|511.54|505.54|511.59|505.59|510.82|504.82|0
1628170400000|2021-08-05 13:33:20|511.53|505.53|511.49|505.49|511.59|505.59|511.46|505.46|0
1628170410000|2021-08-05 13:33:30|511.54|505.54|511.44|505.44|511.55|505.55|511.37|505.37|0
1628170420000|2021-08-05 13:33:40|511.4|505.4|511.31|505.31|511.4|505.4|511.3|505.3|0
1628170430000|2021-08-05 13:33:50|512.08|506.08|512.08|506.08|512.13|506.13|511.98|505.98|0
1628170440000|2021-08-05 13:34:00|511.9|505.9|512.23|506.23|512.23|506.23|511.85|505.85|0
1628170450000|2021-08-05 13:34:10|512.12|506.12|512.1|506.1|512.15|506.15|512.1|506.1|0
1628170460000|2021-08-05 13:34:20|512.09|506.09|512.04|506.04|512.11|506.11|512.01|506.01|0
1628170470000|2021-08-05 13:34:30|512.08|506.08|512.09|506.09|512.16|506.16|512.08|506.08|0
1628170480000|2021-08-05 13:34:40|512.12|506.12|511.6|505.6|512.12|506.12|511.6|505.6|0
1628170490000|2021-08-05 13:34:50|511.48|505.48|511.76|505.76|511.76|505.76|511.47|505.47|0
1628170500000|2021-08-05 13:35:00|511.77|505.77|512.12|506.12|512.12|506.12|511.77|505.77|0
1628170510000|2021-08-05 13:35:10|512.08|506.08|512.26|506.26|512.27|506.27|512.03|506.03|0
1628170520000|2021-08-05 13:35:20|512.19|506.19|512.2|506.2|512.2|506.2|512.18|506.18|0
1628170530000|2021-08-05 13:35:30|512.22|506.22|512.2|506.2|512.22|506.22|512.11|506.11|0
1628170540000|2021-08-05 13:35:40|512.22|506.22|512.51|506.51|512.51|506.51|512.22|506.22|0
1628170550000|2021-08-05 13:35:50|512.52|506.52|512.46|506.46|512.67|506.67|512.46|506.46|0
1628170560000|2021-08-05 13:36:00|512.42|506.42|512.56|506.56|512.62|506.62|512.41|506.41|0
1628170570000|2021-08-05 13:36:10|512.55|506.55|512.62|506.62|512.66|506.66|512.55|506.55|0
1628170580000|2021-08-05 13:36:20|512.67|506.67|512.68|506.68|512.73|506.73|512.64|506.64|0
1628170590000|2021-08-05 13:36:30|512.57|506.57|512.55|506.55|512.59|506.59|512.55|506.55|0
1628170600000|2021-08-05 13:36:40|512.6|506.6|512.58|506.58|512.6|506.6|512.58|506.58|0
1628170610000|2021-08-05 13:36:50|512.56|506.56|512.39|506.39|512.56|506.56|512.39|506.39|0
1628170620000|2021-08-05 13:37:00|512.37|506.37|511.82|505.82|512.37|506.37|511.82|505.82|0
1628170630000|2021-08-05 13:37:10|511.84|505.84|512.28|506.28|512.28|506.28|511.84|505.84|0
1628170640000|2021-08-05 13:37:20|512.43|506.43|512.32|506.32|512.43|506.43|512.32|506.32|0
1628170650000|2021-08-05 13:37:30|512.31|506.31|512.64|506.64|512.64|506.64|512.31|506.31|0
1628170660000|2021-08-05 13:37:40|512.49|506.49|512.79|506.79|512.79|506.79|512.49|506.49|0
1628170670000|2021-08-05 13:37:50|512.78|506.78|513.02|507.02|513.15|507.15|512.76|506.76|0
1628170680000|2021-08-05 13:38:00|512.95|506.95|513.06|507.06|513.06|507.06|512.95|506.95|0
1628170690000|2021-08-05 13:38:10|512.95|506.95|512.81|506.81|512.95|506.95|512.8|506.8|0
1628170700000|2021-08-05 13:38:20|512.8|506.8|513.11|507.11|513.19|507.19|512.8|506.8|0
1628170710000|2021-08-05 13:38:30|513.15|507.15|513.02|507.02|513.21|507.21|512.97|506.97|0
1628170720000|2021-08-05 13:38:40|513.03|507.03|513.16|507.16|513.22|507.22|513.03|507.03|0
1628170730000|2021-08-05 13:38:50|513.18|507.18|513.34|507.34|513.34|507.34|513.18|507.18|0
1628170740000|2021-08-05 13:39:00|513.35|507.35|513.68|507.68|513.68|507.68|513.35|507.35|0
1628170750000|2021-08-05 13:39:10|513.58|507.58|513.55|507.55|513.61|507.61|513.51|507.51|0
1628170760000|2021-08-05 13:39:20|513.54|507.54|513.44|507.44|513.54|507.54|513.42|507.42|0
1628170770000|2021-08-05 13:39:30|513.35|507.35|513.47|507.47|513.51|507.51|513.35|507.35|0
1628170780000|2021-08-05 13:39:40|513.46|507.46|513.44|507.44|513.46|507.46|513.41|507.41|0
1628170790000|2021-08-05 13:39:50|513.43|507.43|513.88|507.88|513.88|507.88|513.4|507.4|0
1628170800000|2021-08-05 13:40:00|513.87|507.87|514.09|508.09|514.1|508.1|513.87|507.87|0
1628170810000|2021-08-05 13:40:10|514.16|508.16|514.56|508.56|514.56|508.56|514.12|508.12|0
1628170820000|2021-08-05 13:40:20|514.65|508.65|515.05|509.05|515.05|509.05|514.6|508.6|0
1628170830000|2021-08-05 13:40:30|515.09|509.09|515.12|509.12|515.15|509.15|515.09|509.09|0
1628170840000|2021-08-05 13:40:40|515.07|509.07|515.26|509.26|515.27|509.27|515.07|509.07|0
1628170850000|2021-08-05 13:40:50|515.19|509.19|515.09|509.09|515.23|509.23|515.09|509.09|0
1628170860000|2021-08-05 13:41:00|515.08|509.08|515.22|509.22|515.22|509.22|515.08|509.08|0
1628170870000|2021-08-05 13:41:10|515.21|509.21|515.06|509.06|515.27|509.27|515.06|509.06|0
1628170880000|2021-08-05 13:41:20|515.2|509.2|515.09|509.09|515.2|509.2|514.97|508.97|0
1628170890000|2021-08-05 13:41:30|515.05|509.05|515|509|515.28|509.28|515|509|0
1628170900000|2021-08-05 13:41:40|515.06|509.06|514.9|508.9|515.06|509.06|514.84|508.84|0
1628170910000|2021-08-05 13:41:50|514.96|508.96|515.53|509.53|515.53|509.53|514.96|508.96|0
1628170920000|2021-08-05 13:42:00|515.47|509.47|516.6|510.6|516.61|510.61|515.47|509.47|0
1628170930000|2021-08-05 13:42:10|516.59|510.59|516.54|510.54|516.59|510.59|516.46|510.46|0
1628170940000|2021-08-05 13:42:20|516.46|510.46|516.61|510.61|516.61|510.61|516.46|510.46|0
1628170950000|2021-08-05 13:42:30|516.62|510.62|516.48|510.48|516.62|510.62|516.43|510.43|0
1628170960000|2021-08-05 13:42:40|516.42|510.42|516.44|510.44|516.45|510.45|516.4|510.4|0
1628170970000|2021-08-05 13:42:50|516.5|510.5|516.46|510.46|516.65|510.65|516.46|510.46|0
1628170980000|2021-08-05 13:43:00|516.45|510.45|516.54|510.54|516.55|510.55|516.45|510.45|0
1628170990000|2021-08-05 13:43:10|516.57|510.57|517.05|511.05|517.05|511.05|516.55|510.55|0
1628171000000|2021-08-05 13:43:20|517.06|511.06|517.08|511.08|517.08|511.08|517.04|511.04|0
1628171010000|2021-08-05 13:43:30|517.09|511.09|518.27|512.27|518.31|512.31|517.07|511.07|0
1628171020000|2021-08-05 13:43:40|518.18|512.18|518.16|512.16|518.2|512.2|518.05|512.05|0
1628171030000|2021-08-05 13:43:50|518.14|512.14|518.09|512.09|518.22|512.22|518.09|512.09|0
1628171040000|2021-08-05 13:44:00|518.06|512.06|518.13|512.13|518.13|512.13|517.82|511.82|0
1628171050000|2021-08-05 13:44:10|518.11|512.11|518.23|512.23|518.25|512.25|518.11|512.11|0
1628171060000|2021-08-05 13:44:20|518.19|512.19|518.01|512.01|518.19|512.19|517.96|511.96|0
1628171070000|2021-08-05 13:44:30|518.07|512.07|518.14|512.14|518.14|512.14|518.05|512.05|0
1628171080000|2021-08-05 13:44:40|518.13|512.13|518.57|512.57|518.59|512.59|518.13|512.13|0
1628171090000|2021-08-05 13:44:50|518.63|512.63|518.61|512.61|518.64|512.64|518.53|512.53|0
1628171100000|2021-08-05 13:45:00|518.65|512.65|518.52|512.52|518.7|512.7|518.51|512.51|0
1628171110000|2021-08-05 13:45:10|518.54|512.54|518.37|512.37|518.54|512.54|518.37|512.37|0
1628171120000|2021-08-05 13:45:20|518.3|512.3|518.06|512.06|518.3|512.3|518.01|512.01|0
1628171130000|2021-08-05 13:45:30|518.08|512.08|518.09|512.09|518.09|512.09|517.93|511.93|0
1628171140000|2021-08-05 13:45:40|518.1|512.1|518.09|512.09|518.12|512.12|518.09|512.09|0
1628171150000|2021-08-05 13:45:50|518.1|512.1|518.34|512.34|518.34|512.34|518.08|512.08|0
1628171160000|2021-08-05 13:46:00|518.32|512.32|518.65|512.65|518.65|512.65|518.32|512.32|0
1628171170000|2021-08-05 13:46:10|518.72|512.72|518.87|512.87|518.87|512.87|518.72|512.72|0
1628171180000|2021-08-05 13:46:20|518.84|512.84|518.87|512.87|518.91|512.91|518.84|512.84|0
1628171190000|2021-08-05 13:46:30|518.83|512.83|519.01|513.01|519.01|513.01|518.83|512.83|0
1628171200000|2021-08-05 13:46:40|518.97|512.97|518.86|512.86|518.98|512.98|518.86|512.86|0
1628171210000|2021-08-05 13:46:50|518.87|512.87|519.09|513.09|519.09|513.09|518.86|512.86|0
1628171220000|2021-08-05 13:47:00|519.08|513.08|518.4|512.4|519.11|513.11|518.4|512.4|0
1628171230000|2021-08-05 13:47:10|518.38|512.38|517.9|511.9|518.38|512.38|517.9|511.9|0
1628171240000|2021-08-05 13:47:20|517.88|511.88|518|512|518|512|517.88|511.88|0
1628171250000|2021-08-05 13:47:30|518.02|512.02|517.9|511.9|518.02|512.02|517.9|511.9|0
1628171260000|2021-08-05 13:47:40|517.89|511.89|517.87|511.87|517.89|511.89|517.87|511.87|0
1628171270000|2021-08-05 13:47:50|517.81|511.81|517.91|511.91|517.97|511.97|517.76|511.76|0
1628171280000|2021-08-05 13:48:00|517.92|511.92|518.07|512.07|518.07|512.07|517.91|511.91|0
1628171290000|2021-08-05 13:48:10|518.02|512.02|518.06|512.06|518.2|512.2|518.02|512.02|0
1628171300000|2021-08-05 13:48:20|518.04|512.04|517.62|511.62|518.2|512.2|517.62|511.62|0
1628171310000|2021-08-05 13:48:30|517.63|511.63|517.65|511.65|517.65|511.65|517.59|511.59|0
1628171320000|2021-08-05 13:48:40|517.55|511.55|517.58|511.58|517.58|511.58|517.55|511.55|0
1628171330000|2021-08-05 13:48:50|517.57|511.57|517.67|511.67|517.72|511.72|517.57|511.57|0
1628171340000|2021-08-05 13:49:00|517.66|511.66|517.48|511.48|517.66|511.66|517.48|511.48|0
1628171350000|2021-08-05 13:49:10|517.47|511.47|517.01|511.01|517.47|511.47|517.01|511.01|0
1628171360000|2021-08-05 13:49:20|516.99|510.99|516.76|510.76|516.99|510.99|516.76|510.76|0
1628171370000|2021-08-05 13:49:30|516.77|510.77|516.75|510.75|516.82|510.82|516.75|510.75|0
1628171380000|2021-08-05 13:49:40|516.77|510.77|516.46|510.46|516.77|510.77|516.46|510.46|0
1628171390000|2021-08-05 13:49:50|516.47|510.47|516.47|510.47|516.48|510.48|516.42|510.42|0
1628171400000|2021-08-05 13:50:00|516.48|510.48|516.47|510.47|516.49|510.49|516.46|510.46|0
1628171410000|2021-08-05 13:50:10|516.45|510.45|516.54|510.54|516.54|510.54|516.45|510.45|0
1628171420000|2021-08-05 13:50:20|516.51|510.51|516.59|510.59|516.59|510.59|516.5|510.5|0
1628171430000|2021-08-05 13:50:30|516.6|510.6|516.81|510.81|516.81|510.81|516.58|510.58|0
1628171440000|2021-08-05 13:50:40|516.8|510.8|517.27|511.27|517.27|511.27|516.8|510.8|0
1628171450000|2021-08-05 13:50:50|517.25|511.25|517.29|511.29|517.31|511.31|517.25|511.25|0
1628171460000|2021-08-05 13:51:00|517.3|511.3|517.66|511.66|517.66|511.66|517.3|511.3|0
1628171470000|2021-08-05 13:51:10|517.67|511.67|517.81|511.81|517.82|511.82|517.67|511.67|0
1628171480000|2021-08-05 13:51:20|517.88|511.88|518.2|512.2|518.2|512.2|517.87|511.87|0
1628171490000|2021-08-05 13:51:30|518.18|512.18|518.41|512.41|518.41|512.41|518.18|512.18|0
1628171500000|2021-08-05 13:51:40|518.44|512.44|518.78|512.78|518.78|512.78|518.44|512.44|0
1628171510000|2021-08-05 13:51:50|518.79|512.79|518.78|512.78|518.79|512.79|518.7|512.7|0
1628171520000|2021-08-05 13:52:00|518.81|512.81|518.97|512.97|518.97|512.97|518.81|512.81|0
1628171530000|2021-08-05 13:52:10|518.99|512.99|518.97|512.97|519.05|513.05|518.93|512.93|0
1628171540000|2021-08-05 13:52:20|518.98|512.98|519.15|513.15|519.15|513.15|518.9|512.9|0
1628171550000|2021-08-05 13:52:30|519.16|513.16|519.23|513.23|519.27|513.27|519.16|513.16|0
1628171560000|2021-08-05 13:52:40|519.27|513.27|519.18|513.18|519.3|513.3|519.16|513.16|0
1628171570000|2021-08-05 13:52:50|519.19|513.19|519.39|513.39|519.39|513.39|519.19|513.19|0
1628171580000|2021-08-05 13:53:00|519.51|513.51|519.23|513.23|519.51|513.51|519.22|513.22|0
1628171590000|2021-08-05 13:53:10|519.22|513.22|519.26|513.26|519.3|513.3|519.14|513.14|0
1628171600000|2021-08-05 13:53:20|519.31|513.31|519.2|513.2|519.35|513.35|519.19|513.19|0
1628171610000|2021-08-05 13:53:30|519.15|513.15|519.11|513.11|519.16|513.16|519.08|513.08|0
1628171620000|2021-08-05 13:53:40|519.06|513.06|518.9|512.9|519.06|513.06|518.89|512.89|0
1628171630000|2021-08-05 13:53:50|518.93|512.93|519.23|513.23|519.27|513.27|518.93|512.93|0
1628171640000|2021-08-05 13:54:00|519.21|513.21|519.37|513.37|519.41|513.41|519.18|513.18|0
1628171650000|2021-08-05 13:54:10|519.38|513.38|519.84|513.84|519.84|513.84|519.38|513.38|0
1628171660000|2021-08-05 13:54:20|519.89|513.89|519.93|513.93|520.07|514.07|519.89|513.89|0
1628171670000|2021-08-05 13:54:30|519.95|513.95|519.84|513.84|519.95|513.95|519.84|513.84|0
1628171680000|2021-08-05 13:54:40|519.69|513.69|519.95|513.95|519.95|513.95|519.66|513.66|0
1628171690000|2021-08-05 13:54:50|519.93|513.93|519.76|513.76|519.93|513.93|519.76|513.76|0
1628171700000|2021-08-05 13:55:00|519.7|513.7|519.77|513.77|519.78|513.78|519.68|513.68|0
1628171710000|2021-08-05 13:55:10|519.72|513.72|519.76|513.76|519.81|513.81|519.69|513.69|0
1628171720000|2021-08-05 13:55:20|519.72|513.72|519.59|513.59|519.72|513.72|519.48|513.48|0
1628171730000|2021-08-05 13:55:30|519.57|513.57|519.5|513.5|519.58|513.58|519.5|513.5|0
1628171740000|2021-08-05 13:55:40|519.47|513.47|519.61|513.61|519.61|513.61|519.44|513.44|0
1628171750000|2021-08-05 13:55:50|519.64|513.64|519.64|513.64|519.68|513.68|519.63|513.63|0
1628171760000|2021-08-05 13:56:00|519.67|513.67|519.65|513.65|519.68|513.68|519.54|513.54|0
1628171770000|2021-08-05 13:56:10|519.61|513.61|519.71|513.71|519.71|513.71|519.61|513.61|0
1628171780000|2021-08-05 13:56:20|519.7|513.7|519.84|513.84|519.85|513.85|519.7|513.7|0
1628171790000|2021-08-05 13:56:30|519.96|513.96|519.81|513.81|519.98|513.98|519.81|513.81|0
1628171800000|2021-08-05 13:56:40|519.58|513.58|519.21|513.21|519.58|513.58|519.16|513.16|0
1628171810000|2021-08-05 13:56:50|519.2|513.2|519.52|513.52|519.52|513.52|519.16|513.16|0
1628171820000|2021-08-05 13:57:00|519.55|513.55|519.79|513.79|519.79|513.79|519.52|513.52|0
1628171830000|2021-08-05 13:57:10|519.89|513.89|520.12|514.12|520.16|514.16|519.89|513.89|0
1628171840000|2021-08-05 13:57:20|520.11|514.11|520.07|514.07|520.17|514.17|520.07|514.07|0
1628171850000|2021-08-05 13:57:30|520.05|514.05|519.98|513.98|520.13|514.13|519.95|513.95|0
1628171860000|2021-08-05 13:57:40|520.01|514.01|519.96|513.96|520.01|514.01|519.96|513.96|0
1628171870000|2021-08-05 13:57:50|520.01|514.01|519.95|513.95|520.01|514.01|519.95|513.95|0
1628171880000|2021-08-05 13:58:00|519.8|513.8|519.72|513.72|519.8|513.8|519.61|513.61|0
1628171890000|2021-08-05 13:58:10|519.75|513.75|519.54|513.54|519.75|513.75|519.54|513.54|0
1628171900000|2021-08-05 13:58:20|519.48|513.48|519.47|513.47|519.48|513.48|519.35|513.35|0
1628171910000|2021-08-05 13:58:30|519.59|513.59|519.7|513.7|519.72|513.72|519.59|513.59|0
1628171920000|2021-08-05 13:58:40|519.74|513.74|519.7|513.7|519.84|513.84|519.7|513.7|0
1628171930000|2021-08-05 13:58:50|519.66|513.66|519.73|513.73|519.73|513.73|519.63|513.63|0
1628171940000|2021-08-05 13:59:00|519.69|513.69|519.66|513.66|519.69|513.69|519.64|513.64|0
1628171950000|2021-08-05 13:59:10|519.67|513.67|519.69|513.69|519.69|513.69|519.62|513.62|0
1628171960000|2021-08-05 13:59:20|519.75|513.75|519.83|513.83|519.83|513.83|519.75|513.75|0
1628171970000|2021-08-05 13:59:30|519.89|513.89|519.84|513.84|519.89|513.89|519.82|513.82|0
1628171980000|2021-08-05 13:59:40|519.83|513.83|519.82|513.82|519.86|513.86|519.8|513.8|0
1628171990000|2021-08-05 13:59:50|519.8|513.8|519.92|513.92|519.92|513.92|519.8|513.8|0
1628172000000|2021-08-05 14:00:00|519.93|513.93|519.93|513.93|519.98|513.98|519.9|513.9|0
1628172010000|2021-08-05 14:00:10|519.85|513.85|519.76|513.76|520.01|514.01|519.76|513.76|0
1628172020000|2021-08-05 14:00:20|519.77|513.77|519.9|513.9|519.96|513.96|519.77|513.77|0
1628172030000|2021-08-05 14:00:30|519.95|513.95|519.97|513.97|520.03|514.03|519.95|513.95|0
1628172040000|2021-08-05 14:00:40|520.05|514.05|520.1|514.1|520.16|514.16|520.03|514.03|0
1628172050000|2021-08-05 14:00:50|520.09|514.09|520.15|514.15|520.17|514.17|520.07|514.07|0
1628172060000|2021-08-05 14:01:00|520.12|514.12|520.4|514.4|520.4|514.4|520.11|514.11|0
1628172070000|2021-08-05 14:01:10|520.43|514.43|520.58|514.58|520.58|514.58|520.42|514.42|0
1628172080000|2021-08-05 14:01:20|520.61|514.61|520.64|514.64|520.64|514.64|520.57|514.57|0
1628172090000|2021-08-05 14:01:30|520.67|514.67|520.99|514.99|521|515|520.67|514.67|0
1628172100000|2021-08-05 14:01:40|521.04|515.04|520.72|514.72|521.04|515.04|520.67|514.67|0
1628172110000|2021-08-05 14:01:50|520.73|514.73|520.54|514.54|520.74|514.74|520.54|514.54|0
1628172120000|2021-08-05 14:02:00|520.58|514.58|520.58|514.58|520.63|514.63|520.58|514.58|0
1628172130000|2021-08-05 14:02:10|520.55|514.55|520.84|514.84|520.84|514.84|520.55|514.55|0
1628172140000|2021-08-05 14:02:20|520.88|514.88|521.02|515.02|521.11|515.11|520.88|514.88|0
1628172150000|2021-08-05 14:02:30|521.04|515.04|521.23|515.23|521.23|515.23|521.04|515.04|0
1628172160000|2021-08-05 14:02:40|521.22|515.22|521.22|515.22|521.36|515.36|521.22|515.22|0
1628172170000|2021-08-05 14:02:50|521.25|515.25|521.24|515.24|521.28|515.28|521.22|515.22|0
1628172180000|2021-08-05 14:03:00|521.29|515.29|521.14|515.14|521.29|515.29|521.14|515.14|0
1628172190000|2021-08-05 14:03:10|521.09|515.09|520.91|514.91|521.09|515.09|520.91|514.91|0
1628172200000|2021-08-05 14:03:20|520.92|514.92|520.81|514.81|520.92|514.92|520.81|514.81|0
1628172210000|2021-08-05 14:03:30|520.78|514.78|520.82|514.82|520.84|514.84|520.71|514.71|0
1628172220000|2021-08-05 14:03:40|520.81|514.81|520.33|514.33|520.81|514.81|520.31|514.31|0
1628172230000|2021-08-05 14:03:50|520.32|514.32|520.29|514.29|520.32|514.32|520.29|514.29|0
1628172240000|2021-08-05 14:04:00|520.32|514.32|520.34|514.34|520.34|514.34|520.29|514.29|0
1628172250000|2021-08-05 14:04:10|520.36|514.36|520.7|514.7|520.73|514.73|520.35|514.35|0
1628172260000|2021-08-05 14:04:20|520.69|514.69|520.78|514.78|520.79|514.79|520.69|514.69|0
1628172270000|2021-08-05 14:04:30|520.7|514.7|520.42|514.42|520.71|514.71|520.42|514.42|0
1628172280000|2021-08-05 14:04:40|520.23|514.23|520.13|514.13|520.24|514.24|520.05|514.05|0
1628172290000|2021-08-05 14:04:50|520.15|514.15|520.25|514.25|520.25|514.25|520.15|514.15|0
1628172300000|2021-08-05 14:05:00|520.26|514.26|520.17|514.17|520.26|514.26|520.17|514.17|0
1628172310000|2021-08-05 14:05:10|520.14|514.14|520.11|514.11|520.15|514.15|520.11|514.11|0
1628172320000|2021-08-05 14:05:20|520.08|514.08|520.29|514.29|520.29|514.29|520.08|514.08|0
1628172330000|2021-08-05 14:05:30|520.28|514.28|519.65|513.65|520.28|514.28|519.65|513.65|0
1628172340000|2021-08-05 14:05:40|519.68|513.68|519.68|513.68|519.78|513.78|519.67|513.67|0
1628172350000|2021-08-05 14:05:50|519.72|513.72|520.02|514.02|520.04|514.04|519.72|513.72|0
1628172360000|2021-08-05 14:06:00|520.05|514.05|519.86|513.86|520.07|514.07|519.82|513.82|0
1628172370000|2021-08-05 14:06:10|519.75|513.75|519.71|513.71|519.85|513.85|519.71|513.71|0
1628172380000|2021-08-05 14:06:20|519.65|513.65|519.01|513.01|519.65|513.65|519.01|513.01|0
1628172390000|2021-08-05 14:06:30|519.05|513.05|519.19|513.19|519.25|513.25|519.05|513.05|0
1628172400000|2021-08-05 14:06:40|519.32|513.32|519.31|513.31|519.41|513.41|519.31|513.31|0
1628172410000|2021-08-05 14:06:50|519.43|513.43|519.14|513.14|519.43|513.43|519.11|513.11|0
1628172420000|2021-08-05 14:07:00|519.16|513.16|519.07|513.07|519.16|513.16|519.06|513.06|0
1628172430000|2021-08-05 14:07:10|519.06|513.06|519.04|513.04|519.09|513.09|519.04|513.04|0
1628172440000|2021-08-05 14:07:20|519.06|513.06|519.03|513.03|519.06|513.06|519.03|513.03|0
1628172450000|2021-08-05 14:07:30|519.06|513.06|518.96|512.96|519.06|513.06|518.96|512.96|0
1628172460000|2021-08-05 14:07:40|518.91|512.91|518.78|512.78|518.91|512.91|518.78|512.78|0
1628172470000|2021-08-05 14:07:50|518.79|512.79|518.69|512.69|518.79|512.79|518.68|512.68|0
1628172480000|2021-08-05 14:08:00|518.74|512.74|518.55|512.55|518.74|512.74|518.55|512.55|0
1628172490000|2021-08-05 14:08:10|518.59|512.59|518.83|512.83|518.88|512.88|518.59|512.59|0
1628172500000|2021-08-05 14:08:20|518.87|512.87|518.92|512.92|518.92|512.92|518.87|512.87|0
1628172510000|2021-08-05 14:08:30|518.91|512.91|519.34|513.34|519.41|513.41|518.91|512.91|0
1628172520000|2021-08-05 14:08:40|519.36|513.36|519.28|513.28|519.36|513.36|519.28|513.28|0
1628172530000|2021-08-05 14:08:50|519.29|513.29|519.45|513.45|519.45|513.45|519.29|513.29|0
1628172540000|2021-08-05 14:09:00|519.46|513.46|519.66|513.66|519.68|513.68|519.46|513.46|0
1628172550000|2021-08-05 14:09:10|519.63|513.63|519.78|513.78|519.78|513.78|519.63|513.63|0
1628172560000|2021-08-05 14:09:20|519.74|513.74|519.27|513.27|519.74|513.74|519.27|513.27|0
1628172570000|2021-08-05 14:09:30|519.35|513.35|519.25|513.25|519.39|513.39|519.25|513.25|0
1628172580000|2021-08-05 14:09:40|519.26|513.26|519.07|513.07|519.26|513.26|519.07|513.07|0
1628172590000|2021-08-05 14:09:50|519.06|513.06|519.14|513.14|519.14|513.14|519.06|513.06|0
1628172600000|2021-08-05 14:10:00|519.16|513.16|519.1|513.1|519.16|513.16|519.1|513.1|0
1628172610000|2021-08-05 14:10:10|519.11|513.11|519.23|513.23|519.27|513.27|519.11|513.11|0
1628172620000|2021-08-05 14:10:20|519.19|513.19|519.12|513.12|519.19|513.19|519|513|0
1628172630000|2021-08-05 14:10:30|519.11|513.11|518.81|512.81|519.11|513.11|518.81|512.81|0
1628172640000|2021-08-05 14:10:40|518.64|512.64|518.58|512.58|518.71|512.71|518.58|512.58|0
1628172650000|2021-08-05 14:10:50|518.57|512.57|518.55|512.55|518.6|512.6|518.55|512.55|0
1628172660000|2021-08-05 14:11:00|518.54|512.54|518.28|512.28|518.54|512.54|518.28|512.28|0
1628172670000|2021-08-05 14:11:10|518.23|512.23|518.31|512.31|518.31|512.31|518.19|512.19|0
1628172680000|2021-08-05 14:11:20|518.32|512.32|518.37|512.37|518.38|512.38|518.2|512.2|0
1628172690000|2021-08-05 14:11:30|518.42|512.42|518.45|512.45|518.48|512.48|518.34|512.34|0
1628172700000|2021-08-05 14:11:40|518.44|512.44|518.32|512.32|518.48|512.48|518.25|512.25|0
1628172710000|2021-08-05 14:11:50|518.31|512.31|518.33|512.33|518.36|512.36|518.31|512.31|0
1628172720000|2021-08-05 14:12:00|518.32|512.32|518.39|512.39|518.39|512.39|518.29|512.29|0
1628172730000|2021-08-05 14:12:10|518.4|512.4|518.64|512.64|518.64|512.64|518.39|512.39|0
1628172740000|2021-08-05 14:12:20|518.65|512.65|518.79|512.79|518.83|512.83|518.65|512.65|0
1628172750000|2021-08-05 14:12:30|518.81|512.81|518.94|512.94|518.97|512.97|518.8|512.8|0
1628172760000|2021-08-05 14:12:40|519.03|513.03|519.15|513.15|519.15|513.15|519.03|513.03|0
1628172770000|2021-08-05 14:12:50|519.14|513.14|519.17|513.17|519.23|513.23|519.14|513.14|0
1628172780000|2021-08-05 14:13:00|519.15|513.15|519.13|513.13|519.22|513.22|519.12|513.12|0
1628172790000|2021-08-05 14:13:10|519.15|513.15|519.26|513.26|519.26|513.26|519.15|513.15|0
1628172800000|2021-08-05 14:13:20|519.23|513.23|519.25|513.25|519.25|513.25|519.23|513.23|0
1628172810000|2021-08-05 14:13:30|519.24|513.24|519.25|513.25|519.25|513.25|519.24|513.24|0
1628172820000|2021-08-05 14:13:40|519.2|513.2|519.06|513.06|519.21|513.21|519.05|513.05|0
1628172830000|2021-08-05 14:13:50|519.09|513.09|519.09|513.09|519.1|513.1|519.06|513.06|0
1628172840000|2021-08-05 14:14:00|519.11|513.11|518.98|512.98|519.12|513.12|518.96|512.96|0
1628172850000|2021-08-05 14:14:10|518.95|512.95|519.11|513.11|519.11|513.11|518.81|512.81|0
1628172860000|2021-08-05 14:14:20|519.08|513.08|519.04|513.04|519.08|513.08|518.96|512.96|0
1628172870000|2021-08-05 14:14:30|519.03|513.03|518.98|512.98|519.03|513.03|518.93|512.93|0
1628172880000|2021-08-05 14:14:40|518.96|512.96|518.79|512.79|518.96|512.96|518.79|512.79|0
1628172890000|2021-08-05 14:14:50|518.61|512.61|518.64|512.64|518.64|512.64|518.5|512.5|0
1628172900000|2021-08-05 14:15:00|518.61|512.61|518.73|512.73|518.76|512.76|518.61|512.61|0
1628172910000|2021-08-05 14:15:10|518.74|512.74|518.54|512.54|518.74|512.74|518.54|512.54|0
1628172920000|2021-08-05 14:15:20|518.55|512.55|518.46|512.46|518.55|512.55|518.46|512.46|0
1628172930000|2021-08-05 14:15:30|518.48|512.48|518.52|512.52|518.54|512.54|518.47|512.47|0
1628172940000|2021-08-05 14:15:40|518.53|512.53|518.57|512.57|518.61|512.61|518.53|512.53|0
1628172950000|2021-08-05 14:15:50|518.6|512.6|518.54|512.54|518.6|512.6|518.54|512.54|0
1628172960000|2021-08-05 14:16:00|518.46|512.46|518.4|512.4|518.47|512.47|518.4|512.4|0
1628172970000|2021-08-05 14:16:10|518.38|512.38|518.19|512.19|518.38|512.38|518.19|512.19|0
1628172980000|2021-08-05 14:16:20|518.18|512.18|518.21|512.21|518.24|512.24|518.15|512.15|0
1628172990000|2021-08-05 14:16:30|518.15|512.15|518.14|512.14|518.19|512.19|518.14|512.14|0
1628173000000|2021-08-05 14:16:40|518.26|512.26|518.46|512.46|518.46|512.46|518.22|512.22|0
1628173010000|2021-08-05 14:16:50|518.45|512.45|518.38|512.38|518.45|512.45|518.38|512.38|0
1628173020000|2021-08-05 14:17:00|518.37|512.37|518.37|512.37|518.39|512.39|518.37|512.37|0
1628173030000|2021-08-05 14:17:10|518.4|512.4|518.7|512.7|518.7|512.7|518.39|512.39|0
1628173040000|2021-08-05 14:17:20|518.68|512.68|518.76|512.76|518.84|512.84|518.68|512.68|0
1628173050000|2021-08-05 14:17:30|518.75|512.75|518.61|512.61|518.8|512.8|518.61|512.61|0
1628173060000|2021-08-05 14:17:40|518.6|512.6|518.63|512.63|518.68|512.68|518.58|512.58|0
1628173070000|2021-08-05 14:17:50|518.62|512.62|518.61|512.61|518.62|512.62|518.61|512.61|0
1628173080000|2021-08-05 14:18:00|518.6|512.6|518.69|512.69|518.7|512.7|518.56|512.56|0
1628173090000|2021-08-05 14:18:10|518.7|512.7|518.84|512.84|518.84|512.84|518.69|512.69|0
1628173100000|2021-08-05 14:18:20|518.83|512.83|518.75|512.75|518.83|512.83|518.74|512.74|0
1628173110000|2021-08-05 14:18:30|518.73|512.73|518.71|512.71|518.73|512.73|518.7|512.7|0
1628173120000|2021-08-05 14:18:40|518.75|512.75|518.81|512.81|518.81|512.81|518.75|512.75|0
1628173130000|2021-08-05 14:18:50|518.76|512.76|518.89|512.89|518.89|512.89|518.76|512.76|0
1628173140000|2021-08-05 14:19:00|518.88|512.88|519.13|513.13|519.14|513.14|518.88|512.88|0
1628173150000|2021-08-05 14:19:10|519.2|513.2|519.22|513.22|519.32|513.32|519.1|513.1|0
1628173160000|2021-08-05 14:19:20|519.23|513.23|519.32|513.32|519.32|513.32|519.23|513.23|0
1628173170000|2021-08-05 14:19:30|519.36|513.36|519.23|513.23|519.36|513.36|519.21|513.21|0
1628173180000|2021-08-05 14:19:40|519.28|513.28|519.24|513.24|519.29|513.29|519.24|513.24|0
1628173190000|2021-08-05 14:19:50|519.25|513.25|519.41|513.41|519.41|513.41|519.25|513.25|0
1628173200000|2021-08-05 14:20:00|519.46|513.46|519.47|513.47|519.5|513.5|519.45|513.45|0
1628173210000|2021-08-05 14:20:10|519.42|513.42|519.28|513.28|519.42|513.42|519.28|513.28|0
1628173220000|2021-08-05 14:20:20|519.29|513.29|519.47|513.47|519.48|513.48|519.27|513.27|0
1628173230000|2021-08-05 14:20:30|519.48|513.48|519.45|513.45|519.48|513.48|519.43|513.43|0
1628173240000|2021-08-05 14:20:40|519.43|513.43|519.4|513.4|519.43|513.43|519.32|513.32|0
1628173250000|2021-08-05 14:20:50|519.31|513.31|519.31|513.31|519.31|513.31|519.31|513.31|0
1628173260000|2021-08-05 14:21:00|519.19|513.19|519.26|513.26|519.26|513.26|519.16|513.16|0
1628173270000|2021-08-05 14:21:10|519.24|513.24|519.29|513.29|519.3|513.3|519.23|513.23|0
1628173280000|2021-08-05 14:21:20|519.3|513.3|519.31|513.31|519.31|513.31|519.3|513.3|0
1628173290000|2021-08-05 14:21:30|519.28|513.28|519.35|513.35|519.35|513.35|519.27|513.27|0
1628173300000|2021-08-05 14:21:40|519.33|513.33|519.33|513.33|519.33|513.33|519.32|513.32|0
1628173310000|2021-08-05 14:21:50|519.32|513.32|519.43|513.43|519.43|513.43|519.32|513.32|0
1628173320000|2021-08-05 14:22:00|519.55|513.55|520.03|514.03|520.04|514.04|519.55|513.55|0
1628173330000|2021-08-05 14:22:10|520.09|514.09|520.25|514.25|520.25|514.25|520.09|514.09|0
1628173340000|2021-08-05 14:22:20|520.28|514.28|520.5|514.5|520.5|514.5|520.28|514.28|0
1628173350000|2021-08-05 14:22:30|520.66|514.66|520.66|514.66|520.67|514.67|520.6|514.6|0
1628173360000|2021-08-05 14:22:40|520.67|514.67|520.78|514.78|520.85|514.85|520.67|514.67|0
1628173370000|2021-08-05 14:22:50|520.81|514.81|520.77|514.77|520.83|514.83|520.77|514.77|0
1628173380000|2021-08-05 14:23:00|520.79|514.79|520.9|514.9|520.9|514.9|520.79|514.79|0
1628173390000|2021-08-05 14:23:10|520.95|514.95|520.86|514.86|520.97|514.97|520.86|514.86|0
1628173400000|2021-08-05 14:23:20|520.82|514.82|520.82|514.82|520.82|514.82|520.82|514.82|0
1628173410000|2021-08-05 14:23:30|520.79|514.79|520.64|514.64|520.79|514.79|520.64|514.64|0
1628173420000|2021-08-05 14:23:40|520.55|514.55|520.54|514.54|520.55|514.55|520.48|514.48|0
1628173430000|2021-08-05 14:23:50|520.55|514.55|520.64|514.64|520.64|514.64|520.54|514.54|0
1628173440000|2021-08-05 14:24:00|520.63|514.63|520.74|514.74|520.74|514.74|520.6|514.6|0
1628173450000|2021-08-05 14:24:10|520.75|514.75|520.43|514.43|520.76|514.76|520.43|514.43|0
1628173460000|2021-08-05 14:24:20|520.5|514.5|520.51|514.51|520.53|514.53|520.5|514.5|0
1628173470000|2021-08-05 14:24:30|520.49|514.49|520.16|514.16|520.49|514.49|520.16|514.16|0
1628173480000|2021-08-05 14:24:40|520.15|514.15|520.14|514.14|520.15|514.15|520.14|514.14|0
1628173490000|2021-08-05 14:24:50|520.13|514.13|520.14|514.14|520.14|514.14|520.13|514.13|0
1628173500000|2021-08-05 14:25:00|520.18|514.18|520.13|514.13|520.21|514.21|520.12|514.12|0
1628173510000|2021-08-05 14:25:10|520.14|514.14|520.15|514.15|520.15|514.15|520.14|514.14|0
1628173520000|2021-08-05 14:25:20|520.21|514.21|520.25|514.25|520.27|514.27|520.21|514.21|0
1628173530000|2021-08-05 14:25:30|520.26|514.26|520.27|514.27|520.29|514.29|520.26|514.26|0
1628173540000|2021-08-05 14:25:40|520.28|514.28|520.28|514.28|520.29|514.29|520.28|514.28|0
1628173550000|2021-08-05 14:25:50|520.24|514.24|520.23|514.23|520.27|514.27|520.23|514.23|0
1628173560000|2021-08-05 14:26:00|520.28|514.28|520.27|514.27|520.31|514.31|520.27|514.27|0
1628173570000|2021-08-05 14:26:10|520.3|514.3|520.3|514.3|520.32|514.32|520.28|514.28|0
1628173580000|2021-08-05 14:26:20|520.29|514.29|519.95|513.95|520.34|514.34|519.93|513.93|0
1628173590000|2021-08-05 14:26:30|519.9|513.9|519.59|513.59|519.93|513.93|519.59|513.59|0
1628173600000|2021-08-05 14:26:40|519.58|513.58|519.71|513.71|519.71|513.71|519.56|513.56|0
1628173610000|2021-08-05 14:26:50|519.7|513.7|519.73|513.73|519.73|513.73|519.7|513.7|0
1628173620000|2021-08-05 14:27:00|519.7|513.7|520.12|514.12|520.12|514.12|519.7|513.7|0
1628173630000|2021-08-05 14:27:10|520.09|514.09|520.02|514.02|520.09|514.09|520.02|514.02|0
1628173640000|2021-08-05 14:27:20|520.01|514.01|520.25|514.25|520.25|514.25|520|514|0
1628173650000|2021-08-05 14:27:30|520.27|514.27|520.35|514.35|520.35|514.35|520.27|514.27|0
1628173660000|2021-08-05 14:27:40|520.46|514.46|520.74|514.74|520.74|514.74|520.46|514.46|0
1628173670000|2021-08-05 14:27:50|520.73|514.73|520.68|514.68|520.73|514.73|520.64|514.64|0
1628173680000|2021-08-05 14:28:00|520.64|514.64|520.72|514.72|520.72|514.72|520.64|514.64|0
1628173690000|2021-08-05 14:28:10|520.7|514.7|520.83|514.83|520.83|514.83|520.7|514.7|0
1628173700000|2021-08-05 14:28:20|520.8|514.8|520.81|514.81|520.82|514.82|520.79|514.79|0
1628173710000|2021-08-05 14:28:30|520.8|514.8|520.76|514.76|520.8|514.8|520.76|514.76|0
1628173720000|2021-08-05 14:28:40|520.82|514.82|520.97|514.97|521.01|515.01|520.82|514.82|0
1628173730000|2021-08-05 14:28:50|520.98|514.98|520.76|514.76|520.99|514.99|520.76|514.76|0
1628173740000|2021-08-05 14:29:00|520.74|514.74|520.81|514.81|520.81|514.81|520.71|514.71|0
1628173750000|2021-08-05 14:29:10|520.95|514.95|520.99|514.99|520.99|514.99|520.95|514.95|0
1628173760000|2021-08-05 14:29:20|521.05|515.05|521.12|515.12|521.12|515.12|521.05|515.05|0
1628173770000|2021-08-05 14:29:30|521.13|515.13|521.17|515.17|521.17|515.17|521.08|515.08|0
1628173780000|2021-08-05 14:29:40|521.13|515.13|521.13|515.13|521.13|515.13|521.13|515.13|0
1628173790000|2021-08-05 14:29:50|521.12|515.12|521.01|515.01|521.13|515.13|521|515|0
1628173800000|2021-08-05 14:30:00|521|515|520.93|514.93|521|515|520.89|514.89|0
1628173810000|2021-08-05 14:30:10|520.92|514.92|521.28|515.28|521.29|515.29|520.92|514.92|0
1628173820000|2021-08-05 14:30:20|521.41|515.41|521.75|515.75|521.75|515.75|521.41|515.41|0
1628173830000|2021-08-05 14:30:30|521.74|515.74|521.47|515.47|521.74|515.74|521.47|515.47|0
1628173840000|2021-08-05 14:30:40|521.44|515.44|521.22|515.22|521.47|515.47|521.22|515.22|0
1628173850000|2021-08-05 14:30:50|521.21|515.21|521.19|515.19|521.21|515.21|521.17|515.17|0
1628173860000|2021-08-05 14:31:00|521.2|515.2|521.24|515.24|521.24|515.24|521.19|515.19|0
1628173870000|2021-08-05 14:31:10|521.23|515.23|521.15|515.15|521.23|515.23|521.15|515.15|0
1628173880000|2021-08-05 14:31:20|521.17|515.17|521.12|515.12|521.17|515.17|521.12|515.12|0
1628173890000|2021-08-05 14:31:30|521.09|515.09|521|515|521.1|515.1|521|515|0
1628173900000|2021-08-05 14:31:40|521.01|515.01|520.92|514.92|521.02|515.02|520.92|514.92|0
1628173910000|2021-08-05 14:31:50|520.93|514.93|520.67|514.67|520.93|514.93|520.67|514.67|0
1628173920000|2021-08-05 14:32:00|520.68|514.68|520.67|514.67|520.74|514.74|520.58|514.58|0
1628173930000|2021-08-05 14:32:10|520.68|514.68|520.72|514.72|520.72|514.72|520.67|514.67|0
1628173940000|2021-08-05 14:32:20|520.65|514.65|520.77|514.77|520.84|514.84|520.65|514.65|0
1628173950000|2021-08-05 14:32:30|520.78|514.78|520.76|514.76|520.78|514.78|520.76|514.76|0
1628173960000|2021-08-05 14:32:40|520.73|514.73|520.86|514.86|520.86|514.86|520.59|514.59|0
1628173970000|2021-08-05 14:32:50|520.9|514.9|520.8|514.8|520.92|514.92|520.8|514.8|0
1628173980000|2021-08-05 14:33:00|520.79|514.79|520.79|514.79|520.8|514.8|520.78|514.78|0
1628173990000|2021-08-05 14:33:10|520.69|514.69|520.69|514.69|520.7|514.7|520.64|514.64|0
1628174000000|2021-08-05 14:33:20|520.68|514.68|520.72|514.72|520.72|514.72|520.67|514.67|0
1628174010000|2021-08-05 14:33:30|520.71|514.71|520.88|514.88|520.88|514.88|520.71|514.71|0
1628174020000|2021-08-05 14:33:40|520.93|514.93|521.04|515.04|521.07|515.07|520.93|514.93|0
1628174030000|2021-08-05 14:33:50|521.05|515.05|521.21|515.21|521.27|515.27|521.05|515.05|0
1628174040000|2021-08-05 14:34:00|521.22|515.22|520.82|514.82|521.22|515.22|520.82|514.82|0
1628174050000|2021-08-05 14:34:10|520.85|514.85|521.15|515.15|521.15|515.15|520.85|514.85|0
1628174060000|2021-08-05 14:34:20|521.17|515.17|521.6|515.6|521.6|515.6|521.17|515.17|0
1628174070000|2021-08-05 14:34:30|521.59|515.59|521.69|515.69|521.69|515.69|521.59|515.59|0
1628174080000|2021-08-05 14:34:40|521.89|515.89|521.85|515.85|521.9|515.9|521.84|515.84|0
1628174090000|2021-08-05 14:34:50|521.84|515.84|521.87|515.87|521.88|515.88|521.84|515.84|0
1628174100000|2021-08-05 14:35:00|521.86|515.86|521.75|515.75|521.87|515.87|521.75|515.75|0
1628174110000|2021-08-05 14:35:10|521.76|515.76|521.78|515.78|521.83|515.83|521.7|515.7|0
1628174120000|2021-08-05 14:35:20|521.77|515.77|521.76|515.76|521.9|515.9|521.75|515.75|0
1628174130000|2021-08-05 14:35:30|521.82|515.82|521.74|515.74|521.82|515.82|521.73|515.73|0
1628174140000|2021-08-05 14:35:40|521.71|515.71|521.76|515.76|521.77|515.77|521.7|515.7|0
1628174150000|2021-08-05 14:35:50|521.77|515.77|521.77|515.77|521.78|515.78|521.74|515.74|0
1628174160000|2021-08-05 14:36:00|521.74|515.74|521.69|515.69|521.74|515.74|521.61|515.61|0
1628174170000|2021-08-05 14:36:10|521.74|515.74|521.74|515.74|521.75|515.75|521.74|515.74|0
1628174180000|2021-08-05 14:36:20|521.72|515.72|521.72|515.72|521.73|515.73|521.68|515.68|0
1628174190000|2021-08-05 14:36:30|521.77|515.77|521.79|515.79|521.8|515.8|521.76|515.76|0
1628174200000|2021-08-05 14:36:40|521.37|515.37|521.36|515.36|521.46|515.46|521.36|515.36|0
1628174210000|2021-08-05 14:36:50|521.33|515.33|521.2|515.2|521.33|515.33|521.18|515.18|0
1628174220000|2021-08-05 14:37:00|521.19|515.19|521.13|515.13|521.19|515.19|521.08|515.08|0
1628174230000|2021-08-05 14:37:10|521.05|515.05|521.18|515.18|521.18|515.18|521.05|515.05|0
1628174240000|2021-08-05 14:37:20|520.98|514.98|521.17|515.17|521.17|515.17|520.97|514.97|0
1628174250000|2021-08-05 14:37:30|521.14|515.14|521.25|515.25|521.25|515.25|521.14|515.14|0
1628174260000|2021-08-05 14:37:40|521.33|515.33|521.49|515.49|521.49|515.49|521.33|515.33|0
1628174270000|2021-08-05 14:37:50|521.46|515.46|521.45|515.45|521.46|515.46|521.4|515.4|0
1628174280000|2021-08-05 14:38:00|521.38|515.38|521.41|515.41|521.41|515.41|521.38|515.38|0
1628174290000|2021-08-05 14:38:10|521.42|515.42|521.12|515.12|521.42|515.42|521.12|515.12|0
1628174300000|2021-08-05 14:38:20|521.13|515.13|521.01|515.01|521.13|515.13|521|515|0
1628174310000|2021-08-05 14:38:30|521|515|520.78|514.78|521|515|520.76|514.76|0
1628174320000|2021-08-05 14:38:40|520.77|514.77|520.65|514.65|520.78|514.78|520.65|514.65|0
1628174330000|2021-08-05 14:38:50|520.64|514.64|520.33|514.33|520.64|514.64|520.33|514.33|0
1628174340000|2021-08-05 14:39:00|520.34|514.34|520.14|514.14|520.34|514.34|520.06|514.06|0
1628174350000|2021-08-05 14:39:10|520.15|514.15|520.13|514.13|520.15|514.15|520.13|514.13|0
1628174360000|2021-08-05 14:39:20|520.15|514.15|520.23|514.23|520.23|514.23|520.15|514.15|0
1628174370000|2021-08-05 14:39:30|520.21|514.21|520.24|514.24|520.24|514.24|520.14|514.14|0
1628174380000|2021-08-05 14:39:40|520.23|514.23|520.41|514.41|520.41|514.41|520.23|514.23|0
1628174390000|2021-08-05 14:39:50|520.42|514.42|520.3|514.3|520.51|514.51|520.3|514.3|0
1628174400000|2021-08-05 14:40:00|520.2|514.2|520.17|514.17|520.2|514.2|520.17|514.17|0
1628174410000|2021-08-05 14:40:10|520.18|514.18|520.25|514.25|520.25|514.25|520.18|514.18|0
1628174420000|2021-08-05 14:40:20|520.31|514.31|520.26|514.26|520.33|514.33|520.26|514.26|0
1628174430000|2021-08-05 14:40:30|520.3|514.3|520.31|514.31|520.31|514.31|520.3|514.3|0
1628174440000|2021-08-05 14:40:40|520.19|514.19|520.26|514.26|520.27|514.27|520.15|514.15|0
1628174450000|2021-08-05 14:40:50|520.24|514.24|520.19|514.19|520.24|514.24|520.15|514.15|0
1628174460000|2021-08-05 14:41:00|520.14|514.14|519.78|513.78|520.14|514.14|519.78|513.78|0
1628174470000|2021-08-05 14:41:10|519.79|513.79|519.53|513.53|519.81|513.81|519.53|513.53|0
1628174480000|2021-08-05 14:41:20|519.54|513.54|519.41|513.41|519.54|513.54|519.41|513.41|0
1628174490000|2021-08-05 14:41:30|519.53|513.53|519.66|513.66|519.66|513.66|519.53|513.53|0
1628174500000|2021-08-05 14:41:40|519.67|513.67|519.64|513.64|519.67|513.67|519.64|513.64|0
1628174510000|2021-08-05 14:41:50|519.56|513.56|519.35|513.35|519.58|513.58|519.35|513.35|0
1628174520000|2021-08-05 14:42:00|519.31|513.31|519.26|513.26|519.32|513.32|519.26|513.26|0
1628174530000|2021-08-05 14:42:10|519.25|513.25|519.21|513.21|519.25|513.25|519.2|513.2|0
1628174540000|2021-08-05 14:42:20|519.2|513.2|519.22|513.22|519.22|513.22|519.19|513.19|0
1628174550000|2021-08-05 14:42:30|519.25|513.25|519.32|513.32|519.32|513.32|519.24|513.24|0
1628174560000|2021-08-05 14:42:40|519.31|513.31|519.26|513.26|519.32|513.32|519.26|513.26|0
1628174570000|2021-08-05 14:42:50|519.25|513.25|519.23|513.23|519.25|513.25|519.23|513.23|0
1628174580000|2021-08-05 14:43:00|519.22|513.22|519.23|513.23|519.23|513.23|519.22|513.22|0
1628174590000|2021-08-05 14:43:10|519.24|513.24|519.36|513.36|519.36|513.36|519.24|513.24|0
1628174600000|2021-08-05 14:43:20|519.35|513.35|519.5|513.5|519.5|513.5|519.35|513.35|0
1628174610000|2021-08-05 14:43:30|519.49|513.49|519.5|513.5|519.53|513.53|519.48|513.48|0
1628174620000|2021-08-05 14:43:40|519.57|513.57|519.65|513.65|519.65|513.65|519.57|513.57|0
1628174630000|2021-08-05 14:43:50|519.66|513.66|519.39|513.39|519.66|513.66|519.39|513.39|0
1628174640000|2021-08-05 14:44:00|519.44|513.44|519.51|513.51|519.51|513.51|519.43|513.43|0
1628174650000|2021-08-05 14:44:10|519.52|513.52|519.53|513.53|519.56|513.56|519.52|513.52|0
1628174660000|2021-08-05 14:44:20|519.46|513.46|519.49|513.49|519.5|513.5|519.46|513.46|0
1628174670000|2021-08-05 14:44:30|519.5|513.5|519.53|513.53|519.53|513.53|519.5|513.5|0
1628174680000|2021-08-05 14:44:40|519.51|513.51|519.68|513.68|519.69|513.69|519.51|513.51|0
1628174690000|2021-08-05 14:44:50|519.67|513.67|519.6|513.6|519.67|513.67|519.55|513.55|0
1628174700000|2021-08-05 14:45:00|519.7|513.7|519.78|513.78|519.78|513.78|519.7|513.7|0
1628174710000|2021-08-05 14:45:10|519.84|513.84|519.86|513.86|519.89|513.89|519.84|513.84|0
1628174720000|2021-08-05 14:45:20|519.87|513.87|519.86|513.86|519.88|513.88|519.86|513.86|0
1628174730000|2021-08-05 14:45:30|519.87|513.87|519.95|513.95|519.96|513.96|519.87|513.87|0
1628174740000|2021-08-05 14:45:40|520.05|514.05|520.26|514.26|520.27|514.27|520.05|514.05|0
1628174750000|2021-08-05 14:45:50|520.25|514.25|520.29|514.29|520.29|514.29|520.25|514.25|0
1628174760000|2021-08-05 14:46:00|520.31|514.31|520.29|514.29|520.32|514.32|520.29|514.29|0
1628174770000|2021-08-05 14:46:10|520.33|514.33|520.52|514.52|520.52|514.52|520.33|514.33|0
1628174780000|2021-08-05 14:46:20|520.51|514.51|520.63|514.63|520.63|514.63|520.51|514.51|0
1628174790000|2021-08-05 14:46:30|520.66|514.66|520.77|514.77|520.77|514.77|520.66|514.66|0
1628174800000|2021-08-05 14:46:40|520.79|514.79|520.82|514.82|520.82|514.82|520.79|514.79|0
1628174810000|2021-08-05 14:46:50|520.86|514.86|520.87|514.87|520.88|514.88|520.86|514.86|0
1628174820000|2021-08-05 14:47:00|520.86|514.86|521.11|515.11|521.11|515.11|520.81|514.81|0
1628174830000|2021-08-05 14:47:10|521.12|515.12|521.18|515.18|521.18|515.18|521.12|515.12|0
1628174840000|2021-08-05 14:47:20|521.21|515.21|521.25|515.25|521.25|515.25|521.19|515.19|0
1628174850000|2021-08-05 14:47:30|521.24|515.24|521.14|515.14|521.25|515.25|521.14|515.14|0
1628174860000|2021-08-05 14:47:40|521.1|515.1|520.74|514.74|521.1|515.1|520.68|514.68|0
1628174870000|2021-08-05 14:47:50|520.75|514.75|520.91|514.91|520.91|514.91|520.75|514.75|0
1628174880000|2021-08-05 14:48:00|520.92|514.92|520.96|514.96|520.96|514.96|520.92|514.92|0
1628174890000|2021-08-05 14:48:10|520.95|514.95|520.92|514.92|520.95|514.95|520.9|514.9|0
1628174900000|2021-08-05 14:48:20|520.9|514.9|520.97|514.97|521.01|515.01|520.9|514.9|0
1628174910000|2021-08-05 14:48:30|520.98|514.98|521|515|521|515|520.98|514.98|0
1628174920000|2021-08-05 14:48:40|520.96|514.96|521.14|515.14|521.14|515.14|520.96|514.96|0
1628174930000|2021-08-05 14:48:50|521.15|515.15|521.25|515.25|521.25|515.25|521.15|515.15|0
1628174940000|2021-08-05 14:49:00|521.24|515.24|521.37|515.37|521.37|515.37|521.24|515.24|0
1628174950000|2021-08-05 14:49:10|521.38|515.38|521.48|515.48|521.48|515.48|521.38|515.38|0
1628174960000|2021-08-05 14:49:20|521.49|515.49|521.3|515.3|521.51|515.51|521.3|515.3|0
1628174970000|2021-08-05 14:49:30|521.27|515.27|521.11|515.11|521.27|515.27|521.04|515.04|0
1628174980000|2021-08-05 14:49:40|521.13|515.13|521.16|515.16|521.2|515.2|521.12|515.12|0
1628174990000|2021-08-05 14:49:50|521.13|515.13|520.95|514.95|521.13|515.13|520.95|514.95|0
1628175000000|2021-08-05 14:50:00|520.92|514.92|520.93|514.93|521.01|515.01|520.92|514.92|0
1628175010000|2021-08-05 14:50:10|520.92|514.92|521|515|521.09|515.09|520.92|514.92|0
1628175020000|2021-08-05 14:50:20|520.98|514.98|520.96|514.96|521|515|520.93|514.93|0
1628175030000|2021-08-05 14:50:30|520.94|514.94|520.98|514.98|521.03|515.03|520.93|514.93|0
1628175040000|2021-08-05 14:50:40|520.96|514.96|520.85|514.85|520.97|514.97|520.85|514.85|0
1628175050000|2021-08-05 14:50:50|520.86|514.86|520.64|514.64|520.86|514.86|520.64|514.64|0
1628175060000|2021-08-05 14:51:00|520.67|514.67|520.69|514.69|520.73|514.73|520.67|514.67|0
1628175070000|2021-08-05 14:51:10|520.7|514.7|520.7|514.7|520.7|514.7|520.66|514.66|0
1628175080000|2021-08-05 14:51:20|520.75|514.75|520.82|514.82|520.82|514.82|520.74|514.74|0
1628175090000|2021-08-05 14:51:30|520.84|514.84|520.81|514.81|520.87|514.87|520.8|514.8|0
1628175100000|2021-08-05 14:51:40|520.94|514.94|520.96|514.96|521.01|515.01|520.94|514.94|0
1628175110000|2021-08-05 14:51:50|520.97|514.97|520.82|514.82|520.98|514.98|520.82|514.82|0
1628175120000|2021-08-05 14:52:00|520.75|514.75|520.8|514.8|520.8|514.8|520.75|514.75|0
1628175130000|2021-08-05 14:52:10|520.81|514.81|520.68|514.68|520.83|514.83|520.68|514.68|0
1628175140000|2021-08-05 14:52:20|520.66|514.66|520.7|514.7|520.74|514.74|520.66|514.66|0
1628175150000|2021-08-05 14:52:30|520.69|514.69|520.63|514.63|520.69|514.69|520.63|514.63|0
1628175160000|2021-08-05 14:52:40|520.64|514.64|520.62|514.62|520.64|514.64|520.58|514.58|0
1628175170000|2021-08-05 14:52:50|520.53|514.53|520.42|514.42|520.53|514.53|520.42|514.42|0
1628175180000|2021-08-05 14:53:00|520.53|514.53|520.49|514.49|520.54|514.54|520.49|514.49|0
1628175190000|2021-08-05 14:53:10|520.52|514.52|520.63|514.63|520.63|514.63|520.52|514.52|0
1628175200000|2021-08-05 14:53:20|520.62|514.62|520.58|514.58|520.62|514.62|520.58|514.58|0
1628175220000|2021-08-05 14:53:40|520.54|514.54|520.43|514.43|520.54|514.54|520.43|514.43|0
1628175230000|2021-08-05 14:53:50|520.46|514.46|520.45|514.45|520.46|514.46|520.45|514.45|0
1628175240000|2021-08-05 14:54:00|520.48|514.48|520.49|514.49|520.49|514.49|520.48|514.48|0
1628175250000|2021-08-05 14:54:10|520.51|514.51|520.49|514.49|520.53|514.53|520.41|514.41|0
1628175260000|2021-08-05 14:54:20|520.4|514.4|520.35|514.35|520.41|514.41|520.35|514.35|0
1628175270000|2021-08-05 14:54:30|520.32|514.32|520.39|514.39|520.43|514.43|520.32|514.32|0
1628175280000|2021-08-05 14:54:40|520.41|514.41|520.44|514.44|520.44|514.44|520.41|514.41|0
1628175290000|2021-08-05 14:54:50|520.43|514.43|520.42|514.42|520.44|514.44|520.42|514.42|0
1628175300000|2021-08-05 14:55:00|520.43|514.43|520.39|514.39|520.43|514.43|520.36|514.36|0
1628175310000|2021-08-05 14:55:10|520.41|514.41|520.29|514.29|520.41|514.41|520.29|514.29|0
1628175320000|2021-08-05 14:55:20|520.28|514.28|520.3|514.3|520.31|514.31|520.28|514.28|0
1628175330000|2021-08-05 14:55:30|520.33|514.33|520.32|514.32|520.35|514.35|520.31|514.31|0
1628175340000|2021-08-05 14:55:40|520.31|514.31|520.4|514.4|520.4|514.4|520.27|514.27|0
1628175350000|2021-08-05 14:55:50|520.39|514.39|520.56|514.56|520.56|514.56|520.39|514.39|0
1628175360000|2021-08-05 14:56:00|520.58|514.58|520.51|514.51|520.59|514.59|520.5|514.5|0
1628175370000|2021-08-05 14:56:10|520.39|514.39|520.54|514.54|520.54|514.54|520.38|514.38|0
1628175380000|2021-08-05 14:56:20|520.55|514.55|520.52|514.52|520.55|514.55|520.5|514.5|0
1628175390000|2021-08-05 14:56:30|520.51|514.51|520.5|514.5|520.51|514.51|520.49|514.49|0
1628175400000|2021-08-05 14:56:40|520.3|514.3|520.42|514.42|520.42|514.42|520.26|514.26|0
1628175410000|2021-08-05 14:56:50|520.41|514.41|520.43|514.43|520.45|514.45|520.41|514.41|0
1628175420000|2021-08-05 14:57:00|520.4|514.4|520.44|514.44|520.44|514.44|520.3|514.3|0
1628175430000|2021-08-05 14:57:10|520.45|514.45|520.55|514.55|520.58|514.58|520.45|514.45|0
1628175440000|2021-08-05 14:57:20|520.54|514.54|520.64|514.64|520.64|514.64|520.54|514.54|0
1628175450000|2021-08-05 14:57:30|520.69|514.69|520.82|514.82|520.82|514.82|520.68|514.68|0
1628175460000|2021-08-05 14:57:40|520.84|514.84|520.76|514.76|520.85|514.85|520.76|514.76|0
1628175470000|2021-08-05 14:57:50|520.77|514.77|520.83|514.83|520.83|514.83|520.77|514.77|0
1628175480000|2021-08-05 14:58:00|520.84|514.84|520.88|514.88|520.89|514.89|520.84|514.84|0
1628175490000|2021-08-05 14:58:10|520.9|514.9|520.9|514.9|520.9|514.9|520.89|514.89|0
1628175500000|2021-08-05 14:58:20|520.89|514.89|520.83|514.83|520.9|514.9|520.83|514.83|0
1628175510000|2021-08-05 14:58:30|520.72|514.72|520.91|514.91|520.92|514.92|520.72|514.72|0
1628175520000|2021-08-05 14:58:40|520.84|514.84|520.73|514.73|520.84|514.84|520.73|514.73|0
1628175530000|2021-08-05 14:58:50|520.82|514.82|520.79|514.79|520.84|514.84|520.79|514.79|0
1628175540000|2021-08-05 14:59:00|520.78|514.78|520.79|514.79|520.79|514.79|520.77|514.77|0
1628175550000|2021-08-05 14:59:10|520.81|514.81|520.79|514.79|520.81|514.81|520.79|514.79|0
1628175560000|2021-08-05 14:59:20|520.77|514.77|520.75|514.75|520.8|514.8|520.75|514.75|0
1628175570000|2021-08-05 14:59:30|520.72|514.72|520.73|514.73|520.73|514.73|520.71|514.71|0
1628175580000|2021-08-05 14:59:40|520.76|514.76|520.84|514.84|520.84|514.84|520.76|514.76|0
1628175590000|2021-08-05 14:59:50|520.86|514.86|520.88|514.88|520.88|514.88|520.86|514.86|0
1628175600000|2021-08-05 15:00:00|520.87|514.87|521.07|515.07|521.11|515.11|520.87|514.87|0
1628175610000|2021-08-05 15:00:10|521.08|515.08|521.1|515.1|521.1|515.1|521.03|515.03|0
1628175620000|2021-08-05 15:00:20|521.15|515.15|521.5|515.5|521.5|515.5|521.15|515.15|0
1628175630000|2021-08-05 15:00:30|521.52|515.52|521.51|515.51|521.56|515.56|521.51|515.51|0
1628175640000|2021-08-05 15:00:40|521.59|515.59|521.58|515.58|521.61|515.61|521.58|515.58|0
1628175650000|2021-08-05 15:00:50|521.7|515.7|521.7|515.7|521.81|515.81|521.7|515.7|0
1628175660000|2021-08-05 15:01:00|521.72|515.72|521.68|515.68|521.8|515.8|521.68|515.68|0
1628175670000|2021-08-05 15:01:10|521.82|515.82|521.81|515.81|521.84|515.84|521.81|515.81|0
1628175680000|2021-08-05 15:01:20|521.85|515.85|521.89|515.89|521.89|515.89|521.85|515.85|0
1628175690000|2021-08-05 15:01:30|521.86|515.86|521.9|515.9|521.9|515.9|521.86|515.86|0
1628175700000|2021-08-05 15:01:40|521.91|515.91|521.84|515.84|521.92|515.92|521.84|515.84|0
1628175710000|2021-08-05 15:01:50|521.85|515.85|521.86|515.86|521.86|515.86|521.8|515.8|0
1628175720000|2021-08-05 15:02:00|521.87|515.87|521.91|515.91|521.91|515.91|521.87|515.87|0
1628175730000|2021-08-05 15:02:10|521.9|515.9|521.89|515.89|521.92|515.92|521.89|515.89|0
1628175740000|2021-08-05 15:02:20|521.98|515.98|522.13|516.13|522.13|516.13|521.98|515.98|0
1628175750000|2021-08-05 15:02:30|522.14|516.14|522.11|516.11|522.17|516.17|522.11|516.11|0
1628175760000|2021-08-05 15:02:40|522.01|516.01|522.08|516.08|522.08|516.08|522.01|516.01|0
1628175770000|2021-08-05 15:02:50|522.07|516.07|522.12|516.12|522.12|516.12|522.02|516.02|0
1628175780000|2021-08-05 15:03:00|522.13|516.13|522.1|516.1|522.13|516.13|522.07|516.07|0
1628175790000|2021-08-05 15:03:10|522.11|516.11|522.04|516.04|522.14|516.14|522.01|516.01|0
1628175800000|2021-08-05 15:03:20|522.06|516.06|522|516|522.06|516.06|522|516|0
1628175810000|2021-08-05 15:03:30|521.88|515.88|521.86|515.86|521.93|515.93|521.86|515.86|0
1628175820000|2021-08-05 15:03:40|521.84|515.84|521.89|515.89|521.89|515.89|521.84|515.84|0
1628175830000|2021-08-05 15:03:50|521.9|515.9|521.89|515.89|521.9|515.9|521.89|515.89|0
1628175840000|2021-08-05 15:04:00|521.87|515.87|521.87|515.87|521.87|515.87|521.87|515.87|0
1628175850000|2021-08-05 15:04:10|521.71|515.71|521.73|515.73|521.88|515.88|521.63|515.63|0
1628175860000|2021-08-05 15:04:20|521.75|515.75|521.75|515.75|521.75|515.75|521.75|515.75|0
1628175870000|2021-08-05 15:04:30|521.8|515.8|521.8|515.8|521.8|515.8|521.8|515.8|0
1628175880000|2021-08-05 15:04:40|521.86|515.86|521.91|515.91|521.91|515.91|521.86|515.86|0
1628175890000|2021-08-05 15:04:50|521.88|515.88|521.86|515.86|521.91|515.91|521.86|515.86|0
1628175900000|2021-08-05 15:05:00|521.96|515.96|522.05|516.05|522.05|516.05|521.96|515.96|0
1628175910000|2021-08-05 15:05:10|522.03|516.03|522.23|516.23|522.23|516.23|522.03|516.03|0
1628175920000|2021-08-05 15:05:20|522.26|516.26|522.26|516.26|522.26|516.26|522.26|516.26|0
1628175930000|2021-08-05 15:05:30|522.27|516.27|522.27|516.27|522.28|516.28|522.25|516.25|0
1628175940000|2021-08-05 15:05:40|522.28|516.28|522.47|516.47|522.5|516.5|522.28|516.28|0
1628175950000|2021-08-05 15:05:50|522.46|516.46|522.38|516.38|522.46|516.46|522.38|516.38|0
1628175960000|2021-08-05 15:06:00|522.37|516.37|522.3|516.3|522.37|516.37|522.3|516.3|0
1628175970000|2021-08-05 15:06:10|522.34|516.34|522.4|516.4|522.4|516.4|522.34|516.34|0
1628175980000|2021-08-05 15:06:20|522.51|516.51|522.51|516.51|522.54|516.54|522.51|516.51|0
1628175990000|2021-08-05 15:06:30|522.57|516.57|522.8|516.8|522.8|516.8|522.57|516.57|0
1628176000000|2021-08-05 15:06:40|522.96|516.96|523.03|517.03|523.03|517.03|522.96|516.96|0
1628176010000|2021-08-05 15:06:50|523.13|517.13|523.14|517.14|523.14|517.14|523.13|517.13|0
1628176020000|2021-08-05 15:07:00|523.15|517.15|523.09|517.09|523.15|517.15|523.09|517.09|0
1628176030000|2021-08-05 15:07:10|523.14|517.14|523.16|517.16|523.16|517.16|523.14|517.14|0
1628176040000|2021-08-05 15:07:20|523.17|517.17|523.23|517.23|523.23|517.23|523.17|517.17|0
1628176050000|2021-08-05 15:07:30|523.28|517.28|523.28|517.28|523.28|517.28|523.28|517.28|0
1628176060000|2021-08-05 15:07:40|523.29|517.29|523.32|517.32|523.32|517.32|523.29|517.29|0
1628176070000|2021-08-05 15:07:50|523.33|517.33|523.35|517.35|523.35|517.35|523.33|517.33|0
1628176080000|2021-08-05 15:08:00|523.39|517.39|523.37|517.37|523.4|517.4|523.37|517.37|0
1628176090000|2021-08-05 15:08:10|523.4|517.4|523.41|517.41|523.41|517.41|523.4|517.4|0
1628176100000|2021-08-05 15:08:20|523.42|517.42|523.36|517.36|523.42|517.42|523.36|517.36|0
1628176110000|2021-08-05 15:08:30|523.32|517.32|523.32|517.32|523.32|517.32|523.32|517.32|0
1628176120000|2021-08-05 15:08:40|523.22|517.22|523.02|517.02|523.22|517.22|522.99|516.99|0
1628176130000|2021-08-05 15:08:50|523.01|517.01|523.13|517.13|523.13|517.13|523.01|517.01|0
1628176140000|2021-08-05 15:09:00|523.19|517.19|523.5|517.5|523.5|517.5|523.19|517.19|0
1628176150000|2021-08-05 15:09:10|523.51|517.51|523.75|517.75|523.75|517.75|523.51|517.51|0
1628176160000|2021-08-05 15:09:20|523.76|517.76|523.73|517.73|523.78|517.78|523.73|517.73|0
1628176170000|2021-08-05 15:09:30|523.74|517.74|523.98|517.98|523.98|517.98|523.72|517.72|0
1628176180000|2021-08-05 15:09:40|523.99|517.99|523.86|517.86|524.08|518.08|523.86|517.86|0
1628176190000|2021-08-05 15:09:50|523.75|517.75|523.86|517.86|523.86|517.86|523.65|517.65|0
1628176200000|2021-08-05 15:10:00|523.85|517.85|523.79|517.79|523.88|517.88|523.79|517.79|0
1628176210000|2021-08-05 15:10:10|523.84|517.84|523.77|517.77|523.84|517.84|523.68|517.68|0
1628176220000|2021-08-05 15:10:20|523.7|517.7|523.54|517.54|523.7|517.7|523.54|517.54|0
1628176230000|2021-08-05 15:10:30|523.52|517.52|523.61|517.61|523.61|517.61|523.52|517.52|0
1628176240000|2021-08-05 15:10:40|523.6|517.6|523.59|517.59|523.6|517.6|523.59|517.59|0
1628176250000|2021-08-05 15:10:50|523.53|517.53|523.44|517.44|523.53|517.53|523.44|517.44|0
1628176260000|2021-08-05 15:11:00|523.39|517.39|523.36|517.36|523.39|517.39|523.36|517.36|0
1628176270000|2021-08-05 15:11:10|523.37|517.37|523.33|517.33|523.37|517.37|523.33|517.33|0
1628176280000|2021-08-05 15:11:20|523.38|517.38|523.38|517.38|523.38|517.38|523.38|517.38|0
1628176290000|2021-08-05 15:11:30|523.36|517.36|523.32|517.32|523.39|517.39|523.31|517.31|0
1628176300000|2021-08-05 15:11:40|523.31|517.31|523.23|517.23|523.31|517.31|523.23|517.23|0
1628176310000|2021-08-05 15:11:50|523.18|517.18|523.23|517.23|523.23|517.23|523.18|517.18|0
1628176320000|2021-08-05 15:12:00|523.24|517.24|523.15|517.15|523.24|517.24|523.15|517.15|0
1628176330000|2021-08-05 15:12:10|523.17|517.17|523.22|517.22|523.23|517.23|523.16|517.16|0
1628176340000|2021-08-05 15:12:20|523.2|517.2|523.2|517.2|523.2|517.2|523.2|517.2|0
1628176350000|2021-08-05 15:12:30|523.18|517.18|523.2|517.2|523.2|517.2|523.18|517.18|0
1628176360000|2021-08-05 15:12:40|523.19|517.19|523.19|517.19|523.19|517.19|523.19|517.19|0
1628176370000|2021-08-05 15:12:50|523.16|517.16|523.16|517.16|523.16|517.16|523.16|517.16|0
1628176380000|2021-08-05 15:13:00|523.11|517.11|523.38|517.38|523.38|517.38|523.11|517.11|0
1628176390000|2021-08-05 15:13:10|523.35|517.35|523.39|517.39|523.39|517.39|523.35|517.35|0
1628176400000|2021-08-05 15:13:20|523.47|517.47|523.5|517.5|523.5|517.5|523.47|517.47|0
1628176410000|2021-08-05 15:13:30|523.52|517.52|523.69|517.69|523.72|517.72|523.52|517.52|0
1628176420000|2021-08-05 15:13:40|523.7|517.7|523.77|517.77|523.77|517.77|523.7|517.7|0
1628176430000|2021-08-05 15:13:50|523.89|517.89|523.88|517.88|523.89|517.89|523.88|517.88|0
1628176440000|2021-08-05 15:14:00|524.04|518.04|524.04|518.04|524.04|518.04|524.04|518.04|0
1628176450000|2021-08-05 15:14:10|524.03|518.03|524.01|518.01|524.03|518.03|524.01|518.01|0
1628176470000|2021-08-05 15:14:30|523.97|517.97|524.06|518.06|524.06|518.06|523.97|517.97|0
1628176480000|2021-08-05 15:14:40|524.09|518.09|524.11|518.11|524.11|518.11|524.09|518.09|0
1628176490000|2021-08-05 15:14:50|524.09|518.09|523.96|517.96|524.09|518.09|523.96|517.96|0
1628176500000|2021-08-05 15:15:00|523.95|517.95|523.8|517.8|523.95|517.95|523.8|517.8|0
1628176510000|2021-08-05 15:15:10|523.76|517.76|523.7|517.7|523.76|517.76|523.7|517.7|0
1628176520000|2021-08-05 15:15:20|523.67|517.67|523.76|517.76|523.76|517.76|523.67|517.67|0
1628176530000|2021-08-05 15:15:30|523.73|517.73|523.69|517.69|523.73|517.73|523.69|517.69|0
1628176540000|2021-08-05 15:15:40|523.7|517.7|523.72|517.72|523.72|517.72|523.7|517.7|0
1628176550000|2021-08-05 15:15:50|523.76|517.76|523.86|517.86|523.87|517.87|523.76|517.76|0
1628176560000|2021-08-05 15:16:00|523.81|517.81|523.79|517.79|523.81|517.81|523.79|517.79|0
1628176570000|2021-08-05 15:16:10|523.84|517.84|523.89|517.89|523.89|517.89|523.84|517.84|0
1628176580000|2021-08-05 15:16:20|523.9|517.9|523.85|517.85|523.9|517.9|523.85|517.85|0
1628176590000|2021-08-05 15:16:30|523.9|517.9|523.9|517.9|523.94|517.94|523.85|517.85|0
1628176600000|2021-08-05 15:16:40|523.8|517.8|523.82|517.82|523.82|517.82|523.8|517.8|0
1628176610000|2021-08-05 15:16:50|523.8|517.8|523.74|517.74|523.8|517.8|523.74|517.74|0
1628176620000|2021-08-05 15:17:00|523.73|517.73|523.87|517.87|523.87|517.87|523.73|517.73|0
1628176630000|2021-08-05 15:17:10|523.89|517.89|523.91|517.91|523.91|517.91|523.88|517.88|0
1628176640000|2021-08-05 15:17:20|523.93|517.93|523.96|517.96|523.96|517.96|523.93|517.93|0
1628176650000|2021-08-05 15:17:30|523.93|517.93|523.93|517.93|523.94|517.94|523.93|517.93|0
1628176660000|2021-08-05 15:17:40|523.88|517.88|523.78|517.78|523.88|517.88|523.78|517.78|0
1628176670000|2021-08-05 15:17:50|523.76|517.76|523.76|517.76|523.76|517.76|523.76|517.76|0
1628176680000|2021-08-05 15:18:00|523.64|517.64|523.69|517.69|523.69|517.69|523.53|517.53|0
1628176690000|2021-08-05 15:18:10|523.68|517.68|523.89|517.89|523.89|517.89|523.68|517.68|0
1628176700000|2021-08-05 15:18:20|523.91|517.91|524.05|518.05|524.06|518.06|523.91|517.91|0
1628176710000|2021-08-05 15:18:30|524.09|518.09|524.04|518.04|524.09|518.09|524.04|518.04|0
1628176720000|2021-08-05 15:18:40|524.05|518.05|524.08|518.08|524.08|518.08|524.05|518.05|0
1628176730000|2021-08-05 15:18:50|524.05|518.05|524.03|518.03|524.09|518.09|524|518|0
1628176740000|2021-08-05 15:19:00|524|518|524.03|518.03|524.03|518.03|524|518|0
1628176750000|2021-08-05 15:19:10|524.04|518.04|523.94|517.94|524.09|518.09|523.94|517.94|0
1628176760000|2021-08-05 15:19:20|523.97|517.97|523.99|517.99|524|518|523.97|517.97|0
1628176770000|2021-08-05 15:19:30|523.98|517.98|523.95|517.95|523.98|517.98|523.94|517.94|0
1628176780000|2021-08-05 15:19:40|523.89|517.89|523.87|517.87|523.89|517.89|523.87|517.87|0
1628176790000|2021-08-05 15:19:50|523.84|517.84|523.87|517.87|523.88|517.88|523.78|517.78|0
1628176800000|2021-08-05 15:20:00|523.88|517.88|523.81|517.81|523.88|517.88|523.8|517.8|0
1628176810000|2021-08-05 15:20:10|523.83|517.83|524|518|524.05|518.05|523.83|517.83|0
1628176820000|2021-08-05 15:20:20|523.86|517.86|523.83|517.83|523.86|517.86|523.82|517.82|0
1628176830000|2021-08-05 15:20:30|523.84|517.84|524|518|524|518|523.84|517.84|0
1628176840000|2021-08-05 15:20:40|523.99|517.99|524.12|518.12|524.15|518.15|523.97|517.97|0
1628176850000|2021-08-05 15:20:50|524.18|518.18|524.21|518.21|524.21|518.21|524.17|518.17|0
1628176860000|2021-08-05 15:21:00|524.24|518.24|524.27|518.27|524.27|518.27|524.22|518.22|0
1628176870000|2021-08-05 15:21:10|524.28|518.28|524.24|518.24|524.28|518.28|524.23|518.23|0
1628176880000|2021-08-05 15:21:20|524.27|518.27|524.24|518.24|524.28|518.28|524.23|518.23|0
1628176890000|2021-08-05 15:21:30|524.23|518.23|524.32|518.32|524.32|518.32|524.23|518.23|0
1628176900000|2021-08-05 15:21:40|524.33|518.33|524.35|518.35|524.35|518.35|524.33|518.33|0
1628176910000|2021-08-05 15:21:50|524.38|518.38|524.36|518.36|524.39|518.39|524.36|518.36|0
1628176920000|2021-08-05 15:22:00|524.33|518.33|524.31|518.31|524.33|518.33|524.3|518.3|0
1628176930000|2021-08-05 15:22:10|524.3|518.3|524.3|518.3|524.34|518.34|524.3|518.3|0
1628176940000|2021-08-05 15:22:20|524.4|518.4|524.4|518.4|524.4|518.4|524.4|518.4|0
1628176950000|2021-08-05 15:22:30|524.37|518.37|524.45|518.45|524.45|518.45|524.37|518.37|0
1628176960000|2021-08-05 15:22:40|524.44|518.44|524.47|518.47|524.47|518.47|524.44|518.44|0
1628176970000|2021-08-05 15:22:50|524.52|518.52|524.57|518.57|524.57|518.57|524.5|518.5|0
1628176980000|2021-08-05 15:23:00|524.56|518.56|524.56|518.56|524.56|518.56|524.55|518.55|0
1628176990000|2021-08-05 15:23:10|524.55|518.55|524.62|518.62|524.62|518.62|524.55|518.55|0
1628177000000|2021-08-05 15:23:20|524.72|518.72|524.62|518.62|524.79|518.79|524.57|518.57|0
1628177010000|2021-08-05 15:23:30|524.71|518.71|524.66|518.66|524.71|518.71|524.65|518.65|0
1628177020000|2021-08-05 15:23:40|524.67|518.67|524.67|518.67|524.68|518.68|524.63|518.63|0
1628177030000|2021-08-05 15:23:50|524.71|518.71|524.54|518.54|524.71|518.71|524.49|518.49|0
1628177040000|2021-08-05 15:24:00|524.55|518.55|524.56|518.56|524.56|518.56|524.53|518.53|0
1628177050000|2021-08-05 15:24:10|524.5|518.5|524.5|518.5|524.5|518.5|524.5|518.5|0
1628177060000|2021-08-05 15:24:20|524.45|518.45|524.63|518.63|524.63|518.63|524.45|518.45|0
1628177070000|2021-08-05 15:24:30|524.65|518.65|524.87|518.87|524.87|518.87|524.65|518.65|0
1628177080000|2021-08-05 15:24:40|524.9|518.9|524.81|518.81|524.9|518.9|524.81|518.81|0
1628177100000|2021-08-05 15:25:00|524.84|518.84|524.8|518.8|524.84|518.84|524.78|518.78|0
1628177110000|2021-08-05 15:25:10|524.85|518.85|524.99|518.99|524.99|518.99|524.83|518.83|0
1628177120000|2021-08-05 15:25:20|524.98|518.98|525.03|519.03|525.03|519.03|524.95|518.95|0
1628177130000|2021-08-05 15:25:30|525.04|519.04|525.04|519.04|525.05|519.05|525|519|0
1628177140000|2021-08-05 15:25:40|525.03|519.03|525.09|519.09|525.09|519.09|525.03|519.03|0
1628177150000|2021-08-05 15:25:50|525.07|519.07|525.17|519.17|525.17|519.17|525.07|519.07|0
1628177160000|2021-08-05 15:26:00|525.14|519.14|525.22|519.22|525.22|519.22|525.12|519.12|0
1628177170000|2021-08-05 15:26:10|525.23|519.23|525.45|519.45|525.45|519.45|525.23|519.23|0
1628177180000|2021-08-05 15:26:20|525.47|519.47|525.47|519.47|525.47|519.47|525.47|519.47|0
1628177190000|2021-08-05 15:26:30|525.46|519.46|525.49|519.49|525.49|519.49|525.42|519.42|0
1628177200000|2021-08-05 15:26:40|525.5|519.5|525.51|519.51|525.51|519.51|525.5|519.5|0
1628177210000|2021-08-05 15:26:50|525.47|519.47|525.43|519.43|525.47|519.47|525.38|519.38|0
1628177220000|2021-08-05 15:27:00|525.41|519.41|525.37|519.37|525.41|519.41|525.34|519.34|0
1628177230000|2021-08-05 15:27:10|525.36|519.36|525.33|519.33|525.36|519.36|525.28|519.28|0
1628177240000|2021-08-05 15:27:20|525.25|519.25|525.25|519.25|525.25|519.25|525.25|519.25|0
1628177250000|2021-08-05 15:27:30|525.15|519.15|525.15|519.15|525.15|519.15|525.15|519.15|0
1628177260000|2021-08-05 15:27:40|525.16|519.16|525.05|519.05|525.16|519.16|525.05|519.05|0
1628177270000|2021-08-05 15:27:50|525.1|519.1|525.02|519.02|525.1|519.1|525.02|519.02|0
1628177280000|2021-08-05 15:28:00|524.8|518.8|524.84|518.84|524.84|518.84|524.77|518.77|0
1628177290000|2021-08-05 15:28:10|524.87|518.87|525.03|519.03|525.03|519.03|524.87|518.87|0
1628177300000|2021-08-05 15:28:20|525.05|519.05|525.05|519.05|525.15|519.15|525.05|519.05|0
1628177310000|2021-08-05 15:28:30|525.04|519.04|525.08|519.08|525.1|519.1|525.04|519.04|0
1628177320000|2021-08-05 15:28:40|525.12|519.12|525.07|519.07|525.12|519.12|525.07|519.07|0
1628177330000|2021-08-05 15:28:50|525.08|519.08|525.16|519.16|525.17|519.17|525.08|519.08|0
1628177340000|2021-08-05 15:29:00|525.15|519.15|525.15|519.15|525.16|519.16|525.14|519.14|0
1628177350000|2021-08-05 15:29:10|525.12|519.12|525.12|519.12|525.14|519.14|525.12|519.12|0
1628177360000|2021-08-05 15:29:20|525.13|519.13|525.17|519.17|525.17|519.17|525.13|519.13|0
1628177370000|2021-08-05 15:29:30|525.16|519.16|525.12|519.12|525.16|519.16|525.1|519.1|0
1628177380000|2021-08-05 15:29:40|525.08|519.08|525.32|519.32|525.32|519.32|525.07|519.07|0
1628177390000|2021-08-05 15:29:50|525.35|519.35|525.32|519.32|525.36|519.36|525.31|519.31|0
1628177400000|2021-08-05 15:30:00|525.33|519.33|525.33|519.33|525.34|519.34|525.32|519.32|0
1628177410000|2021-08-05 15:30:10|525.32|519.32|525.36|519.36|525.36|519.36|525.27|519.27|0
1628177420000|2021-08-05 15:30:20|525.39|519.39|525.54|519.54|525.55|519.55|525.39|519.39|0
1628177430000|2021-08-05 15:30:30|525.55|519.55|525.54|519.54|525.55|519.55|525.54|519.54|0
1628177440000|2021-08-05 15:30:40|525.57|519.57|525.5|519.5|525.57|519.57|525.48|519.48|0
1628177450000|2021-08-05 15:30:50|525.51|519.51|525.37|519.37|525.51|519.51|525.37|519.37|0
1628177460000|2021-08-05 15:31:00|525.38|519.38|525.26|519.26|525.38|519.38|525.23|519.23|0
1628177470000|2021-08-05 15:31:10|525.25|519.25|525.34|519.34|525.34|519.34|525.23|519.23|0
1628177480000|2021-08-05 15:31:20|525.33|519.33|525.33|519.33|525.33|519.33|525.33|519.33|0
1628177490000|2021-08-05 15:31:30|525.34|519.34|525.37|519.37|525.38|519.38|525.31|519.31|0
1628177500000|2021-08-05 15:31:40|525.4|519.4|525.59|519.59|525.59|519.59|525.4|519.4|0
1628177510000|2021-08-05 15:31:50|525.63|519.63|525.61|519.61|525.63|519.63|525.61|519.61|0
1628177530000|2021-08-05 15:32:10|525.47|519.47|525.34|519.34|525.47|519.47|525.33|519.33|0
1628177540000|2021-08-05 15:32:20|525.33|519.33|525.3|519.3|525.33|519.33|525.3|519.3|0
1628177550000|2021-08-05 15:32:30|525.32|519.32|525.35|519.35|525.35|519.35|525.27|519.27|0
1628177560000|2021-08-05 15:32:40|525.4|519.4|525.44|519.44|525.44|519.44|525.4|519.4|0
1628177570000|2021-08-05 15:32:50|525.45|519.45|525.52|519.52|525.52|519.52|525.45|519.45|0
1628177580000|2021-08-05 15:33:00|525.55|519.55|525.66|519.66|525.66|519.66|525.55|519.55|0
1628177590000|2021-08-05 15:33:10|525.76|519.76|525.8|519.8|525.81|519.81|525.76|519.76|0
1628177600000|2021-08-05 15:33:20|525.82|519.82|525.82|519.82|525.82|519.82|525.81|519.81|0
1628177610000|2021-08-05 15:33:30|525.81|519.81|525.71|519.71|525.84|519.84|525.71|519.71|0
1628177620000|2021-08-05 15:33:40|525.72|519.72|525.74|519.74|525.75|519.75|525.72|519.72|0
1628177630000|2021-08-05 15:33:50|525.78|519.78|525.78|519.78|525.8|519.8|525.78|519.78|0
1628177640000|2021-08-05 15:34:00|525.79|519.79|525.79|519.79|525.79|519.79|525.79|519.79|0
1628177650000|2021-08-05 15:34:10|525.77|519.77|525.82|519.82|525.82|519.82|525.77|519.77|0
1628177660000|2021-08-05 15:34:20|525.83|519.83|525.82|519.82|525.83|519.83|525.79|519.79|0
1628177670000|2021-08-05 15:34:30|525.79|519.79|525.76|519.76|525.79|519.79|525.76|519.76|0
1628177690000|2021-08-05 15:34:50|525.77|519.77|525.77|519.77|525.77|519.77|525.77|519.77|0
1628177700000|2021-08-05 15:35:00|525.76|519.76|525.83|519.83|525.83|519.83|525.76|519.76|0
1628177710000|2021-08-05 15:35:10|525.82|519.82|525.83|519.83|525.84|519.84|525.82|519.82|0
1628177720000|2021-08-05 15:35:20|525.82|519.82|525.86|519.86|525.89|519.89|525.82|519.82|0
1628177730000|2021-08-05 15:35:30|525.85|519.85|525.94|519.94|525.94|519.94|525.85|519.85|0
1628177740000|2021-08-05 15:35:40|526.04|520.04|526.14|520.14|526.14|520.14|526.04|520.04|0
1628177750000|2021-08-05 15:35:50|526.2|520.2|526.17|520.17|526.21|520.21|526.17|520.17|0
1628177760000|2021-08-05 15:36:00|526.16|520.16|526.3|520.3|526.3|520.3|526.16|520.16|0
1628177770000|2021-08-05 15:36:10|526.35|520.35|526.43|520.43|526.43|520.43|526.35|520.35|0
1628177780000|2021-08-05 15:36:20|526.42|520.42|526.41|520.41|526.42|520.42|526.41|520.41|0
1628177790000|2021-08-05 15:36:30|526.44|520.44|526.34|520.34|526.53|520.53|526.33|520.33|0
1628177800000|2021-08-05 15:36:40|526.35|520.35|526.37|520.37|526.38|520.38|526.35|520.35|0
1628177810000|2021-08-05 15:36:50|526.38|520.38|526.32|520.32|526.38|520.38|526.32|520.32|0
1628177820000|2021-08-05 15:37:00|526.24|520.24|526.25|520.25|526.25|520.25|526.24|520.24|0
1628177830000|2021-08-05 15:37:10|526.22|520.22|526.15|520.15|526.22|520.22|526.15|520.15|0
1628177840000|2021-08-05 15:37:20|526.13|520.13|526.13|520.13|526.13|520.13|526.13|520.13|0
1628177850000|2021-08-05 15:37:30|526.14|520.14|526.13|520.13|526.14|520.14|526.13|520.13|0
1628177860000|2021-08-05 15:37:40|526.11|520.11|526.07|520.07|526.11|520.11|526.07|520.07|0
1628177870000|2021-08-05 15:37:50|526.06|520.06|525.9|519.9|526.06|520.06|525.88|519.88|0
1628177880000|2021-08-05 15:38:00|525.88|519.88|525.99|519.99|526.02|520.02|525.88|519.88|0
1628177890000|2021-08-05 15:38:10|525.98|519.98|525.98|519.98|525.98|519.98|525.98|519.98|0
1628177900000|2021-08-05 15:38:20|526.02|520.02|526.04|520.04|526.07|520.07|526.02|520.02|0
1628177910000|2021-08-05 15:38:30|526.05|520.05|526.05|520.05|526.05|520.05|526.05|520.05|0
1628177930000|2021-08-05 15:38:50|525.97|519.97|525.84|519.84|525.98|519.98|525.84|519.84|0
1628177940000|2021-08-05 15:39:00|525.85|519.85|525.84|519.84|525.85|519.85|525.83|519.83|0
1628177950000|2021-08-05 15:39:10|525.85|519.85|525.82|519.82|525.85|519.85|525.82|519.82|0
1628177960000|2021-08-05 15:39:20|525.75|519.75|525.75|519.75|525.75|519.75|525.75|519.75|0
1628177970000|2021-08-05 15:39:30|525.76|519.76|525.71|519.71|525.78|519.78|525.68|519.68|0
1628177980000|2021-08-05 15:39:40|525.72|519.72|525.7|519.7|525.73|519.73|525.7|519.7|0
1628177990000|2021-08-05 15:39:50|525.71|519.71|525.62|519.62|525.71|519.71|525.62|519.62|0
1628178000000|2021-08-05 15:40:00|525.63|519.63|525.75|519.75|525.76|519.76|525.63|519.63|0
1628178010000|2021-08-05 15:40:10|525.77|519.77|525.76|519.76|525.8|519.8|525.75|519.75|0
1628178020000|2021-08-05 15:40:20|525.77|519.77|525.79|519.79|525.8|519.8|525.77|519.77|0
1628178030000|2021-08-05 15:40:30|525.82|519.82|525.94|519.94|525.96|519.96|525.82|519.82|0
1628178040000|2021-08-05 15:40:40|525.97|519.97|525.91|519.91|525.97|519.97|525.91|519.91|0
1628178050000|2021-08-05 15:40:50|525.94|519.94|526.07|520.07|526.07|520.07|525.93|519.93|0
1628178060000|2021-08-05 15:41:00|526.06|520.06|526.08|520.08|526.08|520.08|526.06|520.06|0
1628178070000|2021-08-05 15:41:10|526.16|520.16|526.17|520.17|526.2|520.2|526.16|520.16|0
1628178080000|2021-08-05 15:41:20|526.15|520.15|526.09|520.09|526.16|520.16|526.09|520.09|0
1628178090000|2021-08-05 15:41:30|526.08|520.08|525.96|519.96|526.08|520.08|525.96|519.96|0
1628178100000|2021-08-05 15:41:40|525.97|519.97|525.88|519.88|525.97|519.97|525.83|519.83|0
1628178110000|2021-08-05 15:41:50|525.87|519.87|525.84|519.84|525.87|519.87|525.84|519.84|0
1628178120000|2021-08-05 15:42:00|525.89|519.89|526.01|520.01|526.01|520.01|525.89|519.89|0
1628178130000|2021-08-05 15:42:10|526|520|526|520|526|520|526|520|0
1628178140000|2021-08-05 15:42:20|526.15|520.15|526.05|520.05|526.15|520.15|526.05|520.05|0
1628178150000|2021-08-05 15:42:30|526.06|520.06|526.03|520.03|526.06|520.06|526.03|520.03|0
1628178160000|2021-08-05 15:42:40|525.94|519.94|526.02|520.02|526.05|520.05|525.94|519.94|0
1628178170000|2021-08-05 15:42:50|526.03|520.03|525.99|519.99|526.03|520.03|525.99|519.99|0
1628178180000|2021-08-05 15:43:00|525.96|519.96|525.9|519.9|525.98|519.98|525.9|519.9|0
1628178190000|2021-08-05 15:43:10|525.92|519.92|525.92|519.92|525.92|519.92|525.92|519.92|0
1628178200000|2021-08-05 15:43:20|525.91|519.91|525.83|519.83|525.92|519.92|525.83|519.83|0
1628178210000|2021-08-05 15:43:30|525.82|519.82|525.86|519.86|525.88|519.88|525.82|519.82|0
1628178220000|2021-08-05 15:43:40|525.82|519.82|525.81|519.81|525.82|519.82|525.81|519.81|0
1628178230000|2021-08-05 15:43:50|525.79|519.79|525.77|519.77|525.82|519.82|525.77|519.77|0
1628178240000|2021-08-05 15:44:00|525.79|519.79|525.78|519.78|525.79|519.79|525.77|519.77|0
1628178250000|2021-08-05 15:44:10|525.77|519.77|525.75|519.75|525.78|519.78|525.75|519.75|0
1628178260000|2021-08-05 15:44:20|525.85|519.85|525.92|519.92|525.92|519.92|525.82|519.82|0
1628178270000|2021-08-05 15:44:30|525.87|519.87|525.99|519.99|525.99|519.99|525.87|519.87|0
1628178280000|2021-08-05 15:44:40|526.1|520.1|526.27|520.27|526.27|520.27|526.1|520.1|0
1628178290000|2021-08-05 15:44:50|526.24|520.24|526.26|520.26|526.27|520.27|526.24|520.24|0
1628178300000|2021-08-05 15:45:00|526.32|520.32|526.38|520.38|526.4|520.4|526.32|520.32|0
1628178310000|2021-08-05 15:45:10|526.44|520.44|526.52|520.52|526.52|520.52|526.44|520.44|0
1628178320000|2021-08-05 15:45:20|526.53|520.53|526.59|520.59|526.6|520.6|526.49|520.49|0
1628178330000|2021-08-05 15:45:30|526.58|520.58|526.64|520.64|526.65|520.65|526.58|520.58|0
1628178340000|2021-08-05 15:45:40|526.63|520.63|526.7|520.7|526.72|520.72|526.63|520.63|0
1628178350000|2021-08-05 15:45:50|526.71|520.71|526.71|520.71|526.72|520.72|526.67|520.67|0
1628178360000|2021-08-05 15:46:00|526.72|520.72|526.62|520.62|526.72|520.72|526.62|520.62|0
1628178370000|2021-08-05 15:46:10|526.65|520.65|526.58|520.58|526.65|520.65|526.58|520.58|0
1628178380000|2021-08-05 15:46:20|526.56|520.56|526.5|520.5|526.58|520.58|526.49|520.49|0
1628178390000|2021-08-05 15:46:30|526.47|520.47|526.46|520.46|526.47|520.47|526.46|520.46|0
1628178400000|2021-08-05 15:46:40|526.56|520.56|526.56|520.56|526.56|520.56|526.56|520.56|0
1628178410000|2021-08-05 15:46:50|526.6|520.6|526.3|520.3|526.61|520.61|526.3|520.3|0
1628178420000|2021-08-05 15:47:00|526.33|520.33|526.29|520.29|526.33|520.33|526.29|520.29|0
1628178430000|2021-08-05 15:47:10|526.3|520.3|526.35|520.35|526.35|520.35|526.3|520.3|0
1628178440000|2021-08-05 15:47:20|526.37|520.37|526.34|520.34|526.38|520.38|526.34|520.34|0
1628178450000|2021-08-05 15:47:30|526.31|520.31|526.25|520.25|526.32|520.32|526.25|520.25|0
1628178460000|2021-08-05 15:47:40|526.26|520.26|526.21|520.21|526.26|520.26|526.2|520.2|0
1628178480000|2021-08-05 15:48:00|526.18|520.18|526.15|520.15|526.18|520.18|526.12|520.12|0
1628178490000|2021-08-05 15:48:10|526.17|520.17|526.17|520.17|526.2|520.2|526.07|520.07|0
1628178500000|2021-08-05 15:48:20|526.2|520.2|526.24|520.24|526.24|520.24|526.2|520.2|0
1628178510000|2021-08-05 15:48:30|526.17|520.17|526.2|520.2|526.2|520.2|526.17|520.17|0
1628178520000|2021-08-05 15:48:40|526.19|520.19|526.16|520.16|526.19|520.19|526.16|520.16|0
1628178530000|2021-08-05 15:48:50|526.17|520.17|526.12|520.12|526.18|520.18|526.11|520.11|0
1628178540000|2021-08-05 15:49:00|526.1|520.1|526.08|520.08|526.12|520.12|526.08|520.08|0
1628178550000|2021-08-05 15:49:10|526.06|520.06|526.12|520.12|526.13|520.13|526.06|520.06|0
1628178560000|2021-08-05 15:49:20|526.13|520.13|526.08|520.08|526.13|520.13|526.07|520.07|0
1628178570000|2021-08-05 15:49:30|526.06|520.06|526.23|520.23|526.23|520.23|526.06|520.06|0
1628178580000|2021-08-05 15:49:40|526.22|520.22|526.17|520.17|526.23|520.23|526.16|520.16|0
1628178590000|2021-08-05 15:49:50|526.06|520.06|526.1|520.1|526.1|520.1|526.05|520.05|0
1628178600000|2021-08-05 15:50:00|526.11|520.11|526.11|520.11|526.12|520.12|526.09|520.09|0
1628178610000|2021-08-05 15:50:10|526|520|525.99|519.99|526.01|520.01|525.99|519.99|0
1628178620000|2021-08-05 15:50:20|525.95|519.95|525.96|519.96|525.96|519.96|525.94|519.94|0
1628178630000|2021-08-05 15:50:30|525.95|519.95|525.78|519.78|525.96|519.96|525.78|519.78|0
1628178640000|2021-08-05 15:50:40|525.77|519.77|525.64|519.64|525.77|519.77|525.64|519.64|0
1628178650000|2021-08-05 15:50:50|525.67|519.67|525.82|519.82|525.82|519.82|525.66|519.66|0
1628178660000|2021-08-05 15:51:00|525.79|519.79|525.8|519.8|525.8|519.8|525.79|519.79|0
1628178670000|2021-08-05 15:51:10|525.79|519.79|525.9|519.9|525.92|519.92|525.79|519.79|0
1628178680000|2021-08-05 15:51:20|525.85|519.85|525.79|519.79|525.85|519.85|525.79|519.79|0
1628178690000|2021-08-05 15:51:30|525.78|519.78|525.78|519.78|525.78|519.78|525.76|519.76|0
1628178700000|2021-08-05 15:51:40|525.71|519.71|525.98|519.98|525.98|519.98|525.71|519.71|0
1628178710000|2021-08-05 15:51:50|526.04|520.04|526.04|520.04|526.04|520.04|526.03|520.03|0
1628178720000|2021-08-05 15:52:00|526.01|520.01|526.08|520.08|526.09|520.09|526.01|520.01|0
1628178730000|2021-08-05 15:52:10|526.07|520.07|526.02|520.02|526.07|520.07|526.02|520.02|0
1628178740000|2021-08-05 15:52:20|526.01|520.01|525.97|519.97|526.01|520.01|525.97|519.97|0
1628178750000|2021-08-05 15:52:30|525.96|519.96|525.99|519.99|525.99|519.99|525.95|519.95|0
1628178760000|2021-08-05 15:52:40|526.01|520.01|526.01|520.01|526.01|520.01|526.01|520.01|0
1628178770000|2021-08-05 15:52:50|526.04|520.04|525.99|519.99|526.04|520.04|525.99|519.99|0
1628178780000|2021-08-05 15:53:00|526.02|520.02|526.08|520.08|526.08|520.08|526.02|520.02|0
1628178790000|2021-08-05 15:53:10|526.14|520.14|526.12|520.12|526.21|520.21|526.12|520.12|0
1628178800000|2021-08-05 15:53:20|526.11|520.11|526.15|520.15|526.15|520.15|526.11|520.11|0
1628178810000|2021-08-05 15:53:30|526.13|520.13|525.99|519.99|526.13|520.13|525.95|519.95|0
1628178820000|2021-08-05 15:53:40|526|520|526.14|520.14|526.14|520.14|525.98|519.98|0
1628178830000|2021-08-05 15:53:50|526.13|520.13|526.2|520.2|526.21|520.21|526.13|520.13|0
1628178840000|2021-08-05 15:54:00|526.19|520.19|526.11|520.11|526.19|520.19|526.11|520.11|0
1628178850000|2021-08-05 15:54:10|526.12|520.12|526.1|520.1|526.12|520.12|526.08|520.08|0
1628178860000|2021-08-05 15:54:20|526.11|520.11|526.09|520.09|526.11|520.11|526.08|520.08|0
1628178870000|2021-08-05 15:54:30|526.1|520.1|526.33|520.33|526.34|520.34|526.1|520.1|0
1628178880000|2021-08-05 15:54:40|526.34|520.34|526.33|520.33|526.36|520.36|526.32|520.32|0
1628178890000|2021-08-05 15:54:50|526.28|520.28|526.3|520.3|526.3|520.3|526.27|520.27|0
1628178900000|2021-08-05 15:55:00|526.31|520.31|526.28|520.28|526.31|520.31|526.28|520.28|0
1628178910000|2021-08-05 15:55:10|526.27|520.27|526.26|520.26|526.27|520.27|526.26|520.26|0
1628178920000|2021-08-05 15:55:20|526.2|520.2|526.23|520.23|526.24|520.24|526.19|520.19|0
1628178940000|2021-08-05 15:55:40|526.25|520.25|526.3|520.3|526.3|520.3|526.23|520.23|0
1628178950000|2021-08-05 15:55:50|526.31|520.31|526.32|520.32|526.32|520.32|526.3|520.3|0
1628178960000|2021-08-05 15:56:00|526.36|520.36|526.39|520.39|526.48|520.48|526.34|520.34|0
1628178970000|2021-08-05 15:56:10|526.37|520.37|526.26|520.26|526.37|520.37|526.26|520.26|0
1628178980000|2021-08-05 15:56:20|526.27|520.27|526.29|520.29|526.3|520.3|526.27|520.27|0
1628178990000|2021-08-05 15:56:30|526.24|520.24|526.31|520.31|526.31|520.31|526.24|520.24|0
1628179000000|2021-08-05 15:56:40|526.29|520.29|526.28|520.28|526.29|520.29|526.26|520.26|0
1628179010000|2021-08-05 15:56:50|526.27|520.27|526.2|520.2|526.27|520.27|526.2|520.2|0
1628179020000|2021-08-05 15:57:00|526.23|520.23|526.28|520.28|526.28|520.28|526.22|520.22|0
1628179030000|2021-08-05 15:57:10|526.3|520.3|526.27|520.27|526.3|520.3|526.27|520.27|0
1628179040000|2021-08-05 15:57:20|526.22|520.22|526.12|520.12|526.23|520.23|526.12|520.12|0
1628179050000|2021-08-05 15:57:30|526.06|520.06|526.04|520.04|526.06|520.06|526.04|520.04|0
1628179060000|2021-08-05 15:57:40|526.06|520.06|526.1|520.1|526.1|520.1|526.06|520.06|0
1628179070000|2021-08-05 15:57:50|526.11|520.11|526.08|520.08|526.11|520.11|526.08|520.08|0
1628179080000|2021-08-05 15:58:00|526.09|520.09|526.11|520.11|526.12|520.12|526.08|520.08|0
1628179090000|2021-08-05 15:58:10|526.12|520.12|526.09|520.09|526.12|520.12|526.09|520.09|0
1628179100000|2021-08-05 15:58:20|526.1|520.1|526.12|520.12|526.12|520.12|526.1|520.1|0
1628179110000|2021-08-05 15:58:30|526.13|520.13|526.12|520.12|526.13|520.13|526.1|520.1|0
1628179120000|2021-08-05 15:58:40|526.25|520.25|526.3|520.3|526.3|520.3|526.24|520.24|0
1628179130000|2021-08-05 15:58:50|526.31|520.31|526.35|520.35|526.35|520.35|526.31|520.31|0
1628179140000|2021-08-05 15:59:00|526.45|520.45|526.47|520.47|526.47|520.47|526.45|520.45|0
1628179150000|2021-08-05 15:59:10|526.58|520.58|526.76|520.76|526.76|520.76|526.58|520.58|0
1628179160000|2021-08-05 15:59:20|526.78|520.78|526.72|520.72|526.78|520.78|526.71|520.71|0
1628179170000|2021-08-05 15:59:30|526.77|520.77|526.72|520.72|526.77|520.77|526.72|520.72|0
1628179180000|2021-08-05 15:59:40|526.57|520.57|526.56|520.56|526.57|520.57|526.56|520.56|0
1628179190000|2021-08-05 15:59:50|526.57|520.57|526.81|520.81|526.81|520.81|526.57|520.57|0
1628179200000|2021-08-05 16:00:00|526.79|520.79|526.56|520.56|526.79|520.79|526.56|520.56|0
1628179210000|2021-08-05 16:00:10|526.61|520.61|526.64|520.64|526.65|520.65|526.61|520.61|0
1628179220000|2021-08-05 16:00:20|526.69|520.69|526.56|520.56|526.69|520.69|526.56|520.56|0
1628179230000|2021-08-05 16:00:30|526.58|520.58|526.59|520.59|526.59|520.59|526.57|520.57|0
1628179240000|2021-08-05 16:00:40|526.57|520.57|526.56|520.56|526.57|520.57|526.55|520.55|0
1628179250000|2021-08-05 16:00:50|526.55|520.55|526.53|520.53|526.56|520.56|526.53|520.53|0
1628179260000|2021-08-05 16:01:00|526.52|520.52|526.47|520.47|526.52|520.52|526.46|520.46|0
1628179280000|2021-08-05 16:01:20|526.51|520.51|526.5|520.5|526.51|520.51|526.49|520.49|0
1628179290000|2021-08-05 16:01:30|526.57|520.57|526.6|520.6|526.6|520.6|526.57|520.57|0
1628179300000|2021-08-05 16:01:40|526.59|520.59|526.54|520.54|526.59|520.59|526.54|520.54|0
1628179310000|2021-08-05 16:01:50|526.57|520.57|526.43|520.43|526.57|520.57|526.43|520.43|0
1628179320000|2021-08-05 16:02:00|526.41|520.41|526.18|520.18|526.46|520.46|526.18|520.18|0
1628179330000|2021-08-05 16:02:10|526.19|520.19|526.06|520.06|526.19|520.19|526.06|520.06|0
1628179340000|2021-08-05 16:02:20|526.07|520.07|526.05|520.05|526.07|520.07|526.05|520.05|0
1628179350000|2021-08-05 16:02:30|526.06|520.06|526.05|520.05|526.06|520.06|526.05|520.05|0
1628179360000|2021-08-05 16:02:40|526.04|520.04|526.02|520.02|526.04|520.04|526.02|520.02|0
1628179370000|2021-08-05 16:02:50|526.03|520.03|525.91|519.91|526.03|520.03|525.91|519.91|0
1628179380000|2021-08-05 16:03:00|525.93|519.93|525.89|519.89|525.93|519.93|525.89|519.89|0
1628179390000|2021-08-05 16:03:10|525.85|519.85|525.68|519.68|525.85|519.85|525.68|519.68|0
1628179400000|2021-08-05 16:03:20|525.64|519.64|525.56|519.56|525.64|519.64|525.56|519.56|0
1628179410000|2021-08-05 16:03:30|525.57|519.57|525.58|519.58|525.58|519.58|525.55|519.55|0
1628179420000|2021-08-05 16:03:40|525.59|519.59|525.6|519.6|525.61|519.61|525.59|519.59|0
1628179430000|2021-08-05 16:03:50|525.61|519.61|525.62|519.62|525.62|519.62|525.61|519.61|0
1628179440000|2021-08-05 16:04:00|525.6|519.6|525.66|519.66|525.66|519.66|525.6|519.6|0
1628179450000|2021-08-05 16:04:10|525.69|519.69|525.77|519.77|525.79|519.79|525.69|519.69|0
1628179460000|2021-08-05 16:04:20|525.79|519.79|525.76|519.76|525.79|519.79|525.76|519.76|0
1628179470000|2021-08-05 16:04:30|525.75|519.75|525.7|519.7|525.75|519.75|525.7|519.7|0
1628179480000|2021-08-05 16:04:40|525.71|519.71|525.7|519.7|525.72|519.72|525.7|519.7|0
1628179490000|2021-08-05 16:04:50|525.77|519.77|525.81|519.81|525.83|519.83|525.77|519.77|0
1628179500000|2021-08-05 16:05:00|525.76|519.76|525.73|519.73|525.76|519.76|525.72|519.72|0
1628179510000|2021-08-05 16:05:10|525.74|519.74|525.72|519.72|525.74|519.74|525.72|519.72|0
1628179520000|2021-08-05 16:05:20|525.73|519.73|525.8|519.8|525.8|519.8|525.73|519.73|0
1628179530000|2021-08-05 16:05:30|525.81|519.81|525.82|519.82|525.83|519.83|525.81|519.81|0
1628179540000|2021-08-05 16:05:40|525.83|519.83|525.81|519.81|525.83|519.83|525.81|519.81|0
1628179550000|2021-08-05 16:05:50|525.8|519.8|525.75|519.75|525.8|519.8|525.75|519.75|0
1628179560000|2021-08-05 16:06:00|525.77|519.77|525.71|519.71|525.78|519.78|525.71|519.71|0
1628179570000|2021-08-05 16:06:10|525.7|519.7|525.7|519.7|525.7|519.7|525.7|519.7|0
1628179580000|2021-08-05 16:06:20|525.69|519.69|525.69|519.69|525.69|519.69|525.69|519.69|0
1628179590000|2021-08-05 16:06:30|525.68|519.68|525.73|519.73|525.73|519.73|525.68|519.68|0
1628179600000|2021-08-05 16:06:40|525.71|519.71|525.71|519.71|525.71|519.71|525.71|519.71|0
1628179610000|2021-08-05 16:06:50|525.7|519.7|525.6|519.6|525.71|519.71|525.54|519.54|0
1628179620000|2021-08-05 16:07:00|525.65|519.65|525.66|519.66|525.66|519.66|525.63|519.63|0
1628179630000|2021-08-05 16:07:10|525.67|519.67|525.59|519.59|525.67|519.67|525.59|519.59|0
1628179640000|2021-08-05 16:07:20|525.58|519.58|525.6|519.6|525.78|519.78|525.58|519.58|0
1628179650000|2021-08-05 16:07:30|525.63|519.63|525.67|519.67|525.69|519.69|525.63|519.63|0
1628179660000|2021-08-05 16:07:40|525.68|519.68|525.65|519.65|525.69|519.69|525.65|519.65|0
1628179670000|2021-08-05 16:07:50|525.64|519.64|525.81|519.81|525.81|519.81|525.64|519.64|0
1628179680000|2021-08-05 16:08:00|525.8|519.8|525.78|519.78|525.8|519.8|525.76|519.76|0
1628179690000|2021-08-05 16:08:10|525.83|519.83|525.92|519.92|525.92|519.92|525.82|519.82|0
1628179700000|2021-08-05 16:08:20|525.86|519.86|525.87|519.87|525.87|519.87|525.85|519.85|0
1628179710000|2021-08-05 16:08:30|525.86|519.86|525.84|519.84|525.86|519.86|525.83|519.83|0
1628179720000|2021-08-05 16:08:40|525.87|519.87|525.71|519.71|525.87|519.87|525.71|519.71|0
1628179730000|2021-08-05 16:08:50|525.69|519.69|525.73|519.73|525.73|519.73|525.69|519.69|0
1628179740000|2021-08-05 16:09:00|525.76|519.76|525.85|519.85|525.86|519.86|525.76|519.76|0
1628179750000|2021-08-05 16:09:10|525.89|519.89|525.88|519.88|525.89|519.89|525.88|519.88|0
1628179760000|2021-08-05 16:09:20|525.89|519.89|525.93|519.93|525.95|519.95|525.89|519.89|0
1628179770000|2021-08-05 16:09:30|525.92|519.92|525.92|519.92|525.92|519.92|525.92|519.92|0
1628179780000|2021-08-05 16:09:40|525.89|519.89|525.93|519.93|525.93|519.93|525.89|519.89|0
1628179790000|2021-08-05 16:09:50|525.87|519.87|525.84|519.84|525.87|519.87|525.84|519.84|0
1628179800000|2021-08-05 16:10:00|525.85|519.85|525.95|519.95|525.95|519.95|525.85|519.85|0
1628179820000|2021-08-05 16:10:20|525.99|519.99|526|520|526|520|525.99|519.99|0
1628179830000|2021-08-05 16:10:30|526.04|520.04|525.99|519.99|526.07|520.07|525.98|519.98|0
1628179840000|2021-08-05 16:10:40|525.98|519.98|525.6|519.6|525.98|519.98|525.6|519.6|0
1628179850000|2021-08-05 16:10:50|525.61|519.61|525.59|519.59|525.61|519.61|525.58|519.58|0
1628179860000|2021-08-05 16:11:00|525.58|519.58|525.55|519.55|525.59|519.59|525.55|519.55|0
1628179870000|2021-08-05 16:11:10|525.5|519.5|525.5|519.5|525.5|519.5|525.5|519.5|0
1628179880000|2021-08-05 16:11:20|525.52|519.52|525.53|519.53|525.53|519.53|525.52|519.52|0
1628179890000|2021-08-05 16:11:30|525.51|519.51|525.51|519.51|525.51|519.51|525.51|519.51|0
1628179900000|2021-08-05 16:11:40|525.53|519.53|525.53|519.53|525.53|519.53|525.53|519.53|0
1628179920000|2021-08-05 16:12:00|525.58|519.58|525.59|519.59|525.59|519.59|525.57|519.57|0
1628179930000|2021-08-05 16:12:10|525.6|519.6|525.6|519.6|525.6|519.6|525.57|519.57|0
1628179940000|2021-08-05 16:12:20|525.57|519.57|525.65|519.65|525.66|519.66|525.57|519.57|0
1628179950000|2021-08-05 16:12:30|525.64|519.64|525.63|519.63|525.65|519.65|525.63|519.63|0
1628179960000|2021-08-05 16:12:40|525.62|519.62|525.63|519.63|525.65|519.65|525.61|519.61|0
1628179970000|2021-08-05 16:12:50|525.66|519.66|525.77|519.77|525.77|519.77|525.66|519.66|0
1628179980000|2021-08-05 16:13:00|525.78|519.78|525.72|519.72|525.79|519.79|525.72|519.72|0
1628179990000|2021-08-05 16:13:10|525.71|519.71|525.76|519.76|525.76|519.76|525.71|519.71|0
1628180000000|2021-08-05 16:13:20|525.73|519.73|525.84|519.84|525.84|519.84|525.73|519.73|0
1628180010000|2021-08-05 16:13:30|525.86|519.86|525.9|519.9|525.9|519.9|525.86|519.86|0
1628180020000|2021-08-05 16:13:40|525.93|519.93|525.89|519.89|525.93|519.93|525.82|519.82|0
1628180030000|2021-08-05 16:13:50|525.9|519.9|525.9|519.9|525.9|519.9|525.9|519.9|0
1628180040000|2021-08-05 16:14:00|525.95|519.95|526.01|520.01|526.01|520.01|525.95|519.95|0
1628180050000|2021-08-05 16:14:10|525.96|519.96|526.22|520.22|526.25|520.25|525.96|519.96|0
1628180060000|2021-08-05 16:14:20|526.23|520.23|526.12|520.12|526.23|520.23|526.12|520.12|0
1628180070000|2021-08-05 16:14:30|526.13|520.13|526.31|520.31|526.31|520.31|526.13|520.13|0
1628180080000|2021-08-05 16:14:40|526.32|520.32|526.43|520.43|526.43|520.43|526.32|520.32|0
1628180100000|2021-08-05 16:15:00|526.4|520.4|526.45|520.45|526.45|520.45|526.4|520.4|0
1628180110000|2021-08-05 16:15:10|526.41|520.41|526.38|520.38|526.41|520.41|526.38|520.38|0
1628180120000|2021-08-05 16:15:20|526.37|520.37|526.38|520.38|526.38|520.38|526.37|520.37|0
1628180130000|2021-08-05 16:15:30|526.37|520.37|526.48|520.48|526.48|520.48|526.37|520.37|0
1628180140000|2021-08-05 16:15:40|526.47|520.47|526.64|520.64|526.64|520.64|526.47|520.47|0
1628180160000|2021-08-05 16:16:00|526.49|520.49|526.37|520.37|526.49|520.49|526.37|520.37|0
1628180170000|2021-08-05 16:16:10|526.46|520.46|526.65|520.65|526.65|520.65|526.46|520.46|0
1628180180000|2021-08-05 16:16:20|526.64|520.64|526.54|520.54|526.65|520.65|526.54|520.54|0
1628180190000|2021-08-05 16:16:30|526.55|520.55|526.57|520.57|526.57|520.57|526.55|520.55|0
1628180200000|2021-08-05 16:16:40|526.61|520.61|526.61|520.61|526.61|520.61|526.61|520.61|0
1628180210000|2021-08-05 16:16:50|526.59|520.59|526.66|520.66|526.66|520.66|526.57|520.57|0
1628180220000|2021-08-05 16:17:00|526.67|520.67|526.7|520.7|526.71|520.71|526.67|520.67|0
1628180240000|2021-08-05 16:17:20|526.69|520.69|526.66|520.66|526.69|520.69|526.66|520.66|0
1628180250000|2021-08-05 16:17:30|526.64|520.64|526.64|520.64|526.64|520.64|526.64|520.64|0
1628180260000|2021-08-05 16:17:40|526.65|520.65|526.45|520.45|526.68|520.68|526.45|520.45|0
1628180270000|2021-08-05 16:17:50|526.38|520.38|526.2|520.2|526.38|520.38|526.2|520.2|0
1628180280000|2021-08-05 16:18:00|526.18|520.18|526.13|520.13|526.18|520.18|526.13|520.13|0
1628180290000|2021-08-05 16:18:10|526.12|520.12|526.1|520.1|526.12|520.12|526.1|520.1|0
1628180300000|2021-08-05 16:18:20|526.09|520.09|526.01|520.01|526.09|520.09|526|520|0
1628180310000|2021-08-05 16:18:30|526|520|525.91|519.91|526|520|525.91|519.91|0
1628180320000|2021-08-05 16:18:40|525.84|519.84|525.84|519.84|525.84|519.84|525.83|519.83|0
1628180330000|2021-08-05 16:18:50|525.85|519.85|525.86|519.86|525.86|519.86|525.85|519.85|0
1628180340000|2021-08-05 16:19:00|525.83|519.83|525.95|519.95|525.95|519.95|525.83|519.83|0
1628180350000|2021-08-05 16:19:10|525.94|519.94|525.94|519.94|525.94|519.94|525.94|519.94|0
1628180360000|2021-08-05 16:19:20|525.96|519.96|525.92|519.92|526.01|520.01|525.92|519.92|0
1628180370000|2021-08-05 16:19:30|525.89|519.89|525.81|519.81|525.89|519.89|525.81|519.81|0
1628180380000|2021-08-05 16:19:40|525.77|519.77|525.53|519.53|525.78|519.78|525.48|519.48|0
1628180390000|2021-08-05 16:19:50|525.56|519.56|525.47|519.47|525.56|519.56|525.45|519.45|0
1628180400000|2021-08-05 16:20:00|525.44|519.44|525.46|519.46|525.46|519.46|525.44|519.44|0
1628180410000|2021-08-05 16:20:10|525.51|519.51|525.46|519.46|525.51|519.51|525.46|519.46|0
1628180420000|2021-08-05 16:20:20|525.44|519.44|525.38|519.38|525.44|519.44|525.38|519.38|0
1628180430000|2021-08-05 16:20:30|525.41|519.41|525.39|519.39|525.41|519.41|525.36|519.36|0
1628180440000|2021-08-05 16:20:40|525.38|519.38|525.39|519.39|525.4|519.4|525.38|519.38|0
1628180450000|2021-08-05 16:20:50|525.38|519.38|525.4|519.4|525.41|519.41|525.38|519.38|0
1628180460000|2021-08-05 16:21:00|525.39|519.39|525.36|519.36|525.47|519.47|525.36|519.36|0
1628180470000|2021-08-05 16:21:10|525.3|519.3|525.39|519.39|525.39|519.39|525.3|519.3|0
1628180480000|2021-08-05 16:21:20|525.4|519.4|525.4|519.4|525.4|519.4|525.4|519.4|0
1628180490000|2021-08-05 16:21:30|525.39|519.39|525.33|519.33|525.4|519.4|525.33|519.33|0
1628180500000|2021-08-05 16:21:40|525.35|519.35|525.35|519.35|525.35|519.35|525.35|519.35|0
1628180510000|2021-08-05 16:21:50|525.34|519.34|525.46|519.46|525.46|519.46|525.34|519.34|0
1628180520000|2021-08-05 16:22:00|525.51|519.51|525.5|519.5|525.51|519.51|525.5|519.5|0
1628180530000|2021-08-05 16:22:10|525.47|519.47|525.4|519.4|525.49|519.49|525.4|519.4|0
1628180540000|2021-08-05 16:22:20|525.45|519.45|525.45|519.45|525.45|519.45|525.45|519.45|0
1628180550000|2021-08-05 16:22:30|525.46|519.46|525.44|519.44|525.46|519.46|525.44|519.44|0
1628180560000|2021-08-05 16:22:40|525.23|519.23|525.26|519.26|525.26|519.26|525.23|519.23|0
1628180570000|2021-08-05 16:22:50|525.19|519.19|525.33|519.33|525.34|519.34|525.19|519.19|0
1628180580000|2021-08-05 16:23:00|525.31|519.31|525.35|519.35|525.35|519.35|525.31|519.31|0
1628180590000|2021-08-05 16:23:10|525.36|519.36|525.39|519.39|525.39|519.39|525.36|519.36|0
1628180600000|2021-08-05 16:23:20|525.4|519.4|525.52|519.52|525.52|519.52|525.4|519.4|0
1628180610000|2021-08-05 16:23:30|525.51|519.51|525.51|519.51|525.51|519.51|525.51|519.51|0
1628180620000|2021-08-05 16:23:40|525.57|519.57|525.61|519.61|525.62|519.62|525.57|519.57|0
1628180630000|2021-08-05 16:23:50|525.58|519.58|525.72|519.72|525.72|519.72|525.58|519.58|0
1628180640000|2021-08-05 16:24:00|525.77|519.77|525.81|519.81|525.81|519.81|525.77|519.77|0
1628180650000|2021-08-05 16:24:10|525.87|519.87|525.89|519.89|525.94|519.94|525.87|519.87|0
1628180670000|2021-08-05 16:24:30|525.92|519.92|525.87|519.87|525.92|519.92|525.86|519.86|0
1628180680000|2021-08-05 16:24:40|525.91|519.91|525.93|519.93|525.93|519.93|525.9|519.9|0
1628180690000|2021-08-05 16:24:50|525.95|519.95|525.97|519.97|526|520|525.95|519.95|0
1628180700000|2021-08-05 16:25:00|525.95|519.95|525.91|519.91|525.95|519.95|525.91|519.91|0
1628180720000|2021-08-05 16:25:20|525.88|519.88|525.88|519.88|525.88|519.88|525.88|519.88|0
1628180730000|2021-08-05 16:25:30|525.82|519.82|525.94|519.94|525.94|519.94|525.82|519.82|0
1628180740000|2021-08-05 16:25:40|525.91|519.91|525.84|519.84|525.91|519.91|525.84|519.84|0
1628180750000|2021-08-05 16:25:50|525.82|519.82|525.68|519.68|525.82|519.82|525.68|519.68|0
1628180760000|2021-08-05 16:26:00|525.67|519.67|525.67|519.67|525.67|519.67|525.67|519.67|0
1628180770000|2021-08-05 16:26:10|525.66|519.66|525.81|519.81|525.81|519.81|525.66|519.66|0
1628180780000|2021-08-05 16:26:20|525.8|519.8|525.75|519.75|525.8|519.8|525.75|519.75|0
1628180790000|2021-08-05 16:26:30|525.78|519.78|525.76|519.76|525.78|519.78|525.76|519.76|0
1628180810000|2021-08-05 16:26:50|525.79|519.79|525.79|519.79|525.79|519.79|525.79|519.79|0
1628180830000|2021-08-05 16:27:10|525.78|519.78|525.78|519.78|525.81|519.81|525.78|519.78|0
1628180840000|2021-08-05 16:27:20|525.77|519.77|525.74|519.74|525.77|519.77|525.74|519.74|0
1628180850000|2021-08-05 16:27:30|525.73|519.73|525.73|519.73|525.73|519.73|525.73|519.73|0
1628180860000|2021-08-05 16:27:40|525.77|519.77|525.75|519.75|525.77|519.77|525.75|519.75|0
1628180890000|2021-08-05 16:28:10|525.78|519.78|525.85|519.85|525.85|519.85|525.78|519.78|0
1628180900000|2021-08-05 16:28:20|525.82|519.82|525.76|519.76|525.82|519.82|525.76|519.76|0
1628180910000|2021-08-05 16:28:30|525.81|519.81|525.83|519.83|525.83|519.83|525.81|519.81|0
1628180930000|2021-08-05 16:28:50|525.84|519.84|525.78|519.78|525.84|519.84|525.78|519.78|0
1628180940000|2021-08-05 16:29:00|525.75|519.75|525.75|519.75|525.75|519.75|525.75|519.75|0
1628180950000|2021-08-05 16:29:10|525.73|519.73|525.71|519.71|525.73|519.73|525.67|519.67|0
1628180960000|2021-08-05 16:29:20|525.73|519.73|525.8|519.8|525.8|519.8|525.73|519.73|0
1628180970000|2021-08-05 16:29:30|525.74|519.74|525.74|519.74|525.74|519.74|525.74|519.74|0
1628180980000|2021-08-05 16:29:40|525.68|519.68|525.68|519.68|525.68|519.68|525.68|519.68|0
1628180990000|2021-08-05 16:29:50|525.69|519.69|525.69|519.69|525.69|519.69|525.69|519.69|0
1628181010000|2021-08-05 16:30:10|525.66|519.66|525.66|519.66|525.66|519.66|525.66|519.66|0
1628181020000|2021-08-05 16:30:20|525.69|519.69|525.69|519.69|525.69|519.69|525.69|519.69|0
1628181030000|2021-08-05 16:30:30|525.55|519.55|525.58|519.58|525.58|519.58|525.55|519.55|0
1628181040000|2021-08-05 16:30:40|525.55|519.55|525.56|519.56|525.57|519.57|525.55|519.55|0
1628181050000|2021-08-05 16:30:50|525.57|519.57|525.56|519.56|525.57|519.57|525.56|519.56|0
1628181060000|2021-08-05 16:31:00|525.53|519.53|525.53|519.53|525.53|519.53|525.53|519.53|0
1628181070000|2021-08-05 16:31:10|525.51|519.51|525.57|519.57|525.57|519.57|525.51|519.51|0
1628181080000|2021-08-05 16:31:20|525.6|519.6|525.65|519.65|525.65|519.65|525.6|519.6|0
1628181100000|2021-08-05 16:31:40|525.68|519.68|525.65|519.65|525.68|519.68|525.65|519.65|0
1628181120000|2021-08-05 16:32:00|525.68|519.68|525.64|519.64|525.68|519.68|525.64|519.64|0
1628181130000|2021-08-05 16:32:10|525.62|519.62|525.62|519.62|525.62|519.62|525.62|519.62|0
1628181140000|2021-08-05 16:32:20|525.59|519.59|525.48|519.48|525.59|519.59|525.48|519.48|0
1628181150000|2021-08-05 16:32:30|525.47|519.47|525.47|519.47|525.47|519.47|525.47|519.47|0
1628181160000|2021-08-05 16:32:40|525.52|519.52|525.52|519.52|525.52|519.52|525.52|519.52|0
1628181170000|2021-08-05 16:32:50|525.51|519.51|525.51|519.51|525.51|519.51|525.51|519.51|0
1628181180000|2021-08-05 16:33:00|525.52|519.52|525.51|519.51|525.52|519.52|525.51|519.51|0
1628181190000|2021-08-05 16:33:10|525.5|519.5|525.52|519.52|525.55|519.55|525.5|519.5|0
1628181200000|2021-08-05 16:33:20|525.71|519.71|525.72|519.72|525.72|519.72|525.71|519.71|0
1628181210000|2021-08-05 16:33:30|525.63|519.63|525.63|519.63|525.64|519.64|525.63|519.63|0
1628181220000|2021-08-05 16:33:40|525.59|519.59|525.52|519.52|525.59|519.59|525.52|519.52|0
1628181230000|2021-08-05 16:33:50|525.51|519.51|525.6|519.6|525.6|519.6|525.51|519.51|0
1628181240000|2021-08-05 16:34:00|525.59|519.59|525.61|519.61|525.63|519.63|525.59|519.59|0
1628181250000|2021-08-05 16:34:10|525.58|519.58|525.65|519.65|525.65|519.65|525.55|519.55|0
1628181270000|2021-08-05 16:34:30|525.6|519.6|525.62|519.62|525.62|519.62|525.6|519.6|0
1628181290000|2021-08-05 16:34:50|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1628181300000|2021-08-05 16:35:00|525.62|519.62|525.65|519.65|525.65|519.65|525.62|519.62|0
1628181310000|2021-08-05 16:35:10|525.68|519.68|525.68|519.68|525.68|519.68|525.68|519.68|0
1628181320000|2021-08-05 16:35:20|525.66|519.66|525.81|519.81|525.81|519.81|525.66|519.66|0
1628181330000|2021-08-05 16:35:30|525.8|519.8|525.84|519.84|525.84|519.84|525.8|519.8|0
1628181340000|2021-08-05 16:35:40|525.85|519.85|525.9|519.9|525.9|519.9|525.85|519.85|0
1628181350000|2021-08-05 16:35:50|525.95|519.95|525.95|519.95|525.95|519.95|525.95|519.95|0
1628181370000|2021-08-05 16:36:10|525.97|519.97|525.96|519.96|525.97|519.97|525.96|519.96|0
1628181390000|2021-08-05 16:36:30|525.94|519.94|525.9|519.9|525.94|519.94|525.9|519.9|0
1628181400000|2021-08-05 16:36:40|525.89|519.89|525.86|519.86|525.89|519.89|525.86|519.86|0
1628181420000|2021-08-05 16:37:00|525.81|519.81|525.86|519.86|525.86|519.86|525.81|519.81|0
1628181430000|2021-08-05 16:37:10|525.85|519.85|525.81|519.81|525.89|519.89|525.81|519.81|0
1628181440000|2021-08-05 16:37:20|525.78|519.78|525.77|519.77|525.78|519.78|525.77|519.77|0
1628181450000|2021-08-05 16:37:30|525.78|519.78|525.69|519.69|525.78|519.78|525.69|519.69|0
1628181460000|2021-08-05 16:37:40|525.66|519.66|525.63|519.63|525.66|519.66|525.63|519.63|0
1628181480000|2021-08-05 16:38:00|525.62|519.62|525.62|519.62|525.62|519.62|525.62|519.62|0
1628181490000|2021-08-05 16:38:10|525.61|519.61|525.43|519.43|525.63|519.63|525.43|519.43|0
1628181500000|2021-08-05 16:38:20|525.42|519.42|525.27|519.27|525.42|519.42|525.27|519.27|0
1628181510000|2021-08-05 16:38:30|525.21|519.21|525.2|519.2|525.21|519.21|525.2|519.2|0
1628181520000|2021-08-05 16:38:40|525.19|519.19|525.19|519.19|525.19|519.19|525.19|519.19|0
1628181530000|2021-08-05 16:38:50|525.17|519.17|525.16|519.16|525.18|519.18|525.16|519.16|0
1628181540000|2021-08-05 16:39:00|525.15|519.15|525.15|519.15|525.15|519.15|525.15|519.15|0
1628181550000|2021-08-05 16:39:10|525.07|519.07|524.93|518.93|525.07|519.07|524.93|518.93|0
1628181570000|2021-08-05 16:39:30|524.97|518.97|524.97|518.97|524.98|518.98|524.97|518.97|0
1628181580000|2021-08-05 16:39:40|524.98|518.98|524.97|518.97|524.98|518.98|524.97|518.97|0
1628181590000|2021-08-05 16:39:50|524.94|518.94|524.96|518.96|524.96|518.96|524.93|518.93|0
1628181600000|2021-08-05 16:40:00|524.95|518.95|524.99|518.99|524.99|518.99|524.95|518.95|0
1628181610000|2021-08-05 16:40:10|525|519|524.97|518.97|525|519|524.96|518.96|0
1628181620000|2021-08-05 16:40:20|525.03|519.03|525.03|519.03|525.03|519.03|525.03|519.03|0
1628181630000|2021-08-05 16:40:30|525|519|524.95|518.95|525|519|524.95|518.95|0
1628181640000|2021-08-05 16:40:40|524.86|518.86|524.87|518.87|524.87|518.87|524.86|518.86|0
1628181650000|2021-08-05 16:40:50|524.86|518.86|524.84|518.84|524.9|518.9|524.84|518.84|0
1628181660000|2021-08-05 16:41:00|524.89|518.89|524.9|518.9|524.91|518.91|524.89|518.89|0
1628181690000|2021-08-05 16:41:30|524.89|518.89|524.93|518.93|524.95|518.95|524.89|518.89|0
1628181700000|2021-08-05 16:41:40|524.83|518.83|524.83|518.83|524.85|518.85|524.83|518.83|0
1628181710000|2021-08-05 16:41:50|524.85|518.85|524.84|518.84|524.85|518.85|524.84|518.84|0
1628181720000|2021-08-05 16:42:00|524.86|518.86|524.97|518.97|524.97|518.97|524.86|518.86|0
1628181730000|2021-08-05 16:42:10|524.99|518.99|525.01|519.01|525.01|519.01|524.99|518.99|0
1628181740000|2021-08-05 16:42:20|525.07|519.07|525.1|519.1|525.1|519.1|525.05|519.05|0
1628181750000|2021-08-05 16:42:30|525.08|519.08|525.07|519.07|525.08|519.08|525.07|519.07|0
1628181760000|2021-08-05 16:42:40|525.04|519.04|525.04|519.04|525.05|519.05|525.04|519.04|0
1628181770000|2021-08-05 16:42:50|525.05|519.05|525.04|519.04|525.05|519.05|525.04|519.04|0
1628181780000|2021-08-05 16:43:00|524.99|518.99|524.92|518.92|524.99|518.99|524.89|518.89|0
1628181790000|2021-08-05 16:43:10|524.93|518.93|524.94|518.94|524.94|518.94|524.92|518.92|0
1628181800000|2021-08-05 16:43:20|524.92|518.92|524.92|518.92|524.92|518.92|524.92|518.92|0
1628181820000|2021-08-05 16:43:40|524.95|518.95|524.95|518.95|524.95|518.95|524.95|518.95|0
1628181830000|2021-08-05 16:43:50|524.99|518.99|524.98|518.98|524.99|518.99|524.98|518.98|0
1628181840000|2021-08-05 16:44:00|524.97|518.97|524.97|518.97|524.97|518.97|524.97|518.97|0
1628181850000|2021-08-05 16:44:10|525|519|524.94|518.94|525|519|524.94|518.94|0
1628181860000|2021-08-05 16:44:20|524.93|518.93|524.93|518.93|524.94|518.94|524.93|518.93|0
1628181870000|2021-08-05 16:44:30|524.96|518.96|524.94|518.94|524.96|518.96|524.94|518.94|0
1628181890000|2021-08-05 16:44:50|524.81|518.81|524.81|518.81|524.81|518.81|524.81|518.81|0
1628181900000|2021-08-05 16:45:00|524.84|518.84|524.84|518.84|524.84|518.84|524.84|518.84|0
1628181910000|2021-08-05 16:45:10|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1628181920000|2021-08-05 16:45:20|524.86|518.86|524.95|518.95|524.95|518.95|524.86|518.86|0
1628181930000|2021-08-05 16:45:30|524.98|518.98|524.93|518.93|524.98|518.98|524.9|518.9|0
1628181940000|2021-08-05 16:45:40|524.92|518.92|524.92|518.92|524.96|518.96|524.92|518.92|0
1628181950000|2021-08-05 16:45:50|524.93|518.93|525.02|519.02|525.03|519.03|524.93|518.93|0
1628181960000|2021-08-05 16:46:00|525.03|519.03|525.03|519.03|525.03|519.03|525.03|519.03|0
1628181980000|2021-08-05 16:46:20|525.04|519.04|525.03|519.03|525.04|519.04|525.03|519.03|0
1628181990000|2021-08-05 16:46:30|525.01|519.01|525|519|525.01|519.01|525|519|0
1628182000000|2021-08-05 16:46:40|524.99|518.99|524.95|518.95|525|519|524.95|518.95|0
1628182010000|2021-08-05 16:46:50|524.94|518.94|524.94|518.94|524.95|518.95|524.94|518.94|0
1628182020000|2021-08-05 16:47:00|524.95|518.95|524.94|518.94|524.95|518.95|524.94|518.94|0
1628182030000|2021-08-05 16:47:10|524.95|518.95|524.94|518.94|524.95|518.95|524.94|518.94|0
1628182040000|2021-08-05 16:47:20|524.95|518.95|524.97|518.97|524.97|518.97|524.95|518.95|0
1628182050000|2021-08-05 16:47:30|524.94|518.94|524.94|518.94|524.94|518.94|524.94|518.94|0
1628182060000|2021-08-05 16:47:40|524.95|518.95|524.95|518.95|524.95|518.95|524.94|518.94|0
1628182070000|2021-08-05 16:47:50|524.93|518.93|524.9|518.9|524.93|518.93|524.9|518.9|0
1628182080000|2021-08-05 16:48:00|524.87|518.87|524.87|518.87|524.87|518.87|524.82|518.82|0
1628182090000|2021-08-05 16:48:10|524.89|518.89|524.94|518.94|524.94|518.94|524.89|518.89|0
1628182100000|2021-08-05 16:48:20|524.93|518.93|524.91|518.91|524.94|518.94|524.91|518.91|0
1628182110000|2021-08-05 16:48:30|524.92|518.92|524.89|518.89|524.97|518.97|524.89|518.89|0
1628182120000|2021-08-05 16:48:40|524.9|518.9|524.86|518.86|524.9|518.9|524.85|518.85|0
1628182130000|2021-08-05 16:48:50|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1628182140000|2021-08-05 16:49:00|524.89|518.89|524.92|518.92|524.92|518.92|524.89|518.89|0
1628182150000|2021-08-05 16:49:10|524.93|518.93|525.02|519.02|525.02|519.02|524.92|518.92|0
1628182160000|2021-08-05 16:49:20|525.08|519.08|525.07|519.07|525.08|519.08|525.07|519.07|0
1628182170000|2021-08-05 16:49:30|525.09|519.09|525.21|519.21|525.21|519.21|525.09|519.09|0
1628182180000|2021-08-05 16:49:40|525.23|519.23|525.14|519.14|525.23|519.23|525.08|519.08|0
1628182190000|2021-08-05 16:49:50|525.13|519.13|525.18|519.18|525.19|519.19|525.13|519.13|0
1628182200000|2021-08-05 16:50:00|525.2|519.2|525.32|519.32|525.4|519.4|525.2|519.2|0
1628182210000|2021-08-05 16:50:10|525.34|519.34|525.31|519.31|525.34|519.34|525.31|519.31|0
1628182220000|2021-08-05 16:50:20|525.3|519.3|525.3|519.3|525.3|519.3|525.3|519.3|0
1628182230000|2021-08-05 16:50:30|525.31|519.31|525.31|519.31|525.31|519.31|525.31|519.31|0
1628182260000|2021-08-05 16:51:00|525.3|519.3|525.35|519.35|525.35|519.35|525.3|519.3|0
1628182270000|2021-08-05 16:51:10|525.26|519.26|525.15|519.15|525.26|519.26|525.15|519.15|0
1628182280000|2021-08-05 16:51:20|525.12|519.12|525.11|519.11|525.13|519.13|525.11|519.11|0
1628182290000|2021-08-05 16:51:30|525.09|519.09|525.09|519.09|525.09|519.09|525.09|519.09|0
1628182300000|2021-08-05 16:51:40|525.12|519.12|525.09|519.09|525.12|519.12|525.09|519.09|0
1628182310000|2021-08-05 16:51:50|525.1|519.1|524.88|518.88|525.1|519.1|524.88|518.88|0
1628182320000|2021-08-05 16:52:00|525.03|519.03|524.84|518.84|525.03|519.03|524.84|518.84|0
1628182330000|2021-08-05 16:52:10|524.75|518.75|524.7|518.7|524.75|518.75|524.7|518.7|0
1628182350000|2021-08-05 16:52:30|524.73|518.73|524.7|518.7|524.81|518.81|524.7|518.7|0
1628182360000|2021-08-05 16:52:40|524.68|518.68|524.61|518.61|524.68|518.68|524.58|518.58|0
1628182370000|2021-08-05 16:52:50|524.57|518.57|524.56|518.56|524.57|518.57|524.56|518.56|0
1628182380000|2021-08-05 16:53:00|524.53|518.53|524.44|518.44|524.53|518.53|524.44|518.44|0
1628182390000|2021-08-05 16:53:10|524.38|518.38|524.42|518.42|524.44|518.44|524.38|518.38|0
1628182400000|2021-08-05 16:53:20|524.41|518.41|524.39|518.39|524.41|518.41|524.39|518.39|0
1628182420000|2021-08-05 16:53:40|524.42|518.42|524.43|518.43|524.43|518.43|524.42|518.42|0
1628182430000|2021-08-05 16:53:50|524.41|518.41|524.29|518.29|524.41|518.41|524.29|518.29|0
1628182440000|2021-08-05 16:54:00|524.37|518.37|524.37|518.37|524.37|518.37|524.37|518.37|0
1628182450000|2021-08-05 16:54:10|524.35|518.35|524.34|518.34|524.35|518.35|524.34|518.34|0
1628182460000|2021-08-05 16:54:20|524.32|518.32|524.32|518.32|524.32|518.32|524.32|518.32|0
1628182470000|2021-08-05 16:54:30|524.29|518.29|524.12|518.12|524.29|518.29|524.12|518.12|0
1628182480000|2021-08-05 16:54:40|524.14|518.14|524.14|518.14|524.16|518.16|524.14|518.14|0
1628182490000|2021-08-05 16:54:50|524.18|518.18|524.29|518.29|524.29|518.29|524.18|518.18|0
1628182500000|2021-08-05 16:55:00|524.49|518.49|524.48|518.48|524.51|518.51|524.48|518.48|0
1628182510000|2021-08-05 16:55:10|524.34|518.34|524.35|518.35|524.35|518.35|524.34|518.34|0
1628182520000|2021-08-05 16:55:20|524.37|518.37|524.33|518.33|524.37|518.37|524.33|518.33|0
1628182530000|2021-08-05 16:55:30|524.3|518.3|524.33|518.33|524.33|518.33|524.3|518.3|0
1628182540000|2021-08-05 16:55:40|524.29|518.29|524.29|518.29|524.29|518.29|524.29|518.29|0
1628182550000|2021-08-05 16:55:50|524.3|518.3|524.27|518.27|524.3|518.3|524.27|518.27|0
1628182560000|2021-08-05 16:56:00|524.25|518.25|524.27|518.27|524.27|518.27|524.25|518.25|0
1628182570000|2021-08-05 16:56:10|524.29|518.29|524.39|518.39|524.39|518.39|524.29|518.29|0
1628182580000|2021-08-05 16:56:20|524.4|518.4|524.4|518.4|524.4|518.4|524.39|518.39|0
1628182590000|2021-08-05 16:56:30|524.42|518.42|524.53|518.53|524.53|518.53|524.42|518.42|0
1628182600000|2021-08-05 16:56:40|524.27|518.27|524.26|518.26|524.27|518.27|524.24|518.24|0
1628182610000|2021-08-05 16:56:50|524.27|518.27|524.25|518.25|524.27|518.27|524.23|518.23|0
1628182620000|2021-08-05 16:57:00|524.26|518.26|524.26|518.26|524.27|518.27|524.26|518.26|0
1628182630000|2021-08-05 16:57:10|524.25|518.25|524.27|518.27|524.27|518.27|524.24|518.24|0
1628182650000|2021-08-05 16:57:30|524.25|518.25|524.25|518.25|524.25|518.25|524.25|518.25|0
1628182660000|2021-08-05 16:57:40|524.26|518.26|524.23|518.23|524.28|518.28|524.23|518.23|0
1628182670000|2021-08-05 16:57:50|524.2|518.2|524.2|518.2|524.2|518.2|524.2|518.2|0
1628182680000|2021-08-05 16:58:00|524.15|518.15|524.16|518.16|524.16|518.16|524.15|518.15|0
1628182700000|2021-08-05 16:58:20|524.27|518.27|524.3|518.3|524.3|518.3|524.27|518.27|0
1628182710000|2021-08-05 16:58:30|524.34|518.34|524.54|518.54|524.54|518.54|524.31|518.31|0
1628182720000|2021-08-05 16:58:40|524.52|518.52|525.35|519.35|525.35|519.35|524.52|518.52|0
1628182730000|2021-08-05 16:58:50|525.32|519.32|526.36|520.36|526.36|520.36|525.32|519.32|0
1628182740000|2021-08-05 16:59:00|526.45|520.45|526.49|520.49|526.74|520.74|526.41|520.41|0
1628182750000|2021-08-05 16:59:10|526.43|520.43|526.09|520.09|526.43|520.43|526.09|520.09|0
1628182760000|2021-08-05 16:59:20|526.07|520.07|526.54|520.54|526.64|520.64|526.07|520.07|0
1628182770000|2021-08-05 16:59:30|526.76|520.76|527.49|521.49|527.49|521.49|526.76|520.76|0
1628182780000|2021-08-05 16:59:40|527.41|521.41|527.54|521.54|527.54|521.54|527.15|521.15|0
1628182790000|2021-08-05 16:59:50|527.49|521.49|527.84|521.84|527.84|521.84|527.34|521.34|0
1628182800000|2021-08-05 17:00:00|527.79|521.79|527.61|521.61|527.81|521.81|527.61|521.61|0
1628182810000|2021-08-05 17:00:10|527.56|521.56|527.54|521.54|527.57|521.57|527.49|521.49|0
1628182820000|2021-08-05 17:00:20|527.53|521.53|527.28|521.28|527.54|521.54|527.28|521.28|0
1628182830000|2021-08-05 17:00:30|527.25|521.25|527.32|521.32|527.32|521.32|527.16|521.16|0
1628182840000|2021-08-05 17:00:40|527.33|521.33|527.27|521.27|527.33|521.33|527.26|521.26|0
1628182850000|2021-08-05 17:00:50|527.26|521.26|527.4|521.4|527.44|521.44|527.26|521.26|0
1628182860000|2021-08-05 17:01:00|527.36|521.36|527.36|521.36|527.36|521.36|527.35|521.35|0
1628182870000|2021-08-05 17:01:10|527.35|521.35|527.3|521.3|527.35|521.35|527.3|521.3|0
1628182880000|2021-08-05 17:01:20|527.24|521.24|527.09|521.09|527.24|521.24|527.09|521.09|0
1628182890000|2021-08-05 17:01:30|527.1|521.1|527.01|521.01|527.1|521.1|527.01|521.01|0
1628182900000|2021-08-05 17:01:40|527.04|521.04|527.06|521.06|527.07|521.07|527.02|521.02|0
1628182910000|2021-08-05 17:01:50|527.07|521.07|527.06|521.06|527.07|521.07|527.06|521.06|0
1628182920000|2021-08-05 17:02:00|527.07|521.07|527.18|521.18|527.18|521.18|527.07|521.07|0
1628182930000|2021-08-05 17:02:10|527.2|521.2|527.09|521.09|527.2|521.2|527.09|521.09|0
1628182940000|2021-08-05 17:02:20|526.97|520.97|526.95|520.95|527.02|521.02|526.95|520.95|0
1628182950000|2021-08-05 17:02:30|526.85|520.85|526.78|520.78|526.85|520.85|526.78|520.78|0
1628182960000|2021-08-05 17:02:40|526.73|520.73|526.67|520.67|526.74|520.74|526.67|520.67|0
1628182970000|2021-08-05 17:02:50|526.7|520.7|526.62|520.62|526.72|520.72|526.62|520.62|0
1628182980000|2021-08-05 17:03:00|526.59|520.59|526.53|520.53|526.59|520.59|526.53|520.53|0
1628182990000|2021-08-05 17:03:10|526.43|520.43|526.42|520.42|526.43|520.43|526.42|520.42|0
1628183000000|2021-08-05 17:03:20|526.39|520.39|526.35|520.35|526.39|520.39|526.35|520.35|0
1628183010000|2021-08-05 17:03:30|526.32|520.32|526.44|520.44|526.44|520.44|526.32|520.32|0
1628183020000|2021-08-05 17:03:40|526.52|520.52|526.59|520.59|526.6|520.6|526.52|520.52|0
1628183030000|2021-08-05 17:03:50|526.58|520.58|526.7|520.7|526.7|520.7|526.58|520.58|0
1628183040000|2021-08-05 17:04:00|526.76|520.76|526.73|520.73|526.76|520.76|526.73|520.73|0
1628183050000|2021-08-05 17:04:10|526.72|520.72|526.67|520.67|526.82|520.82|526.67|520.67|0
1628183060000|2021-08-05 17:04:20|526.66|520.66|526.58|520.58|526.66|520.66|526.58|520.58|0
1628183070000|2021-08-05 17:04:30|526.57|520.57|526.46|520.46|526.58|520.58|526.46|520.46|0
1628183080000|2021-08-05 17:04:40|526.45|520.45|526.44|520.44|526.45|520.45|526.44|520.44|0
1628183090000|2021-08-05 17:04:50|526.45|520.45|526.42|520.42|526.45|520.45|526.42|520.42|0
1628183100000|2021-08-05 17:05:00|526.4|520.4|526.45|520.45|526.45|520.45|526.33|520.33|0
1628183110000|2021-08-05 17:05:10|526.47|520.47|526.57|520.57|526.57|520.57|526.47|520.47|0
1628183120000|2021-08-05 17:05:20|526.58|520.58|526.85|520.85|526.85|520.85|526.58|520.58|0
1628183130000|2021-08-05 17:05:30|526.87|520.87|526.87|520.87|526.87|520.87|526.87|520.87|0
1628183140000|2021-08-05 17:05:40|526.9|520.9|526.9|520.9|526.9|520.9|526.9|520.9|0
1628183150000|2021-08-05 17:05:50|527.24|521.24|527.36|521.36|527.36|521.36|527.22|521.22|0
1628183160000|2021-08-05 17:06:00|527.33|521.33|527.25|521.25|527.33|521.33|527.25|521.25|0
1628183170000|2021-08-05 17:06:10|527.27|521.27|527.25|521.25|527.27|521.27|527.25|521.25|0
1628183180000|2021-08-05 17:06:20|527.32|521.32|527.3|521.3|527.32|521.32|527.27|521.27|0
1628183190000|2021-08-05 17:06:30|527.29|521.29|527.3|521.3|527.3|521.3|527.23|521.23|0
1628183200000|2021-08-05 17:06:40|527.24|521.24|527.3|521.3|527.3|521.3|527.24|521.24|0
1628183210000|2021-08-05 17:06:50|527.28|521.28|527.31|521.31|527.31|521.31|527.27|521.27|0
1628183230000|2021-08-05 17:07:10|527.3|521.3|527.29|521.29|527.3|521.3|527.29|521.29|0
1628183240000|2021-08-05 17:07:20|527.23|521.23|527.16|521.16|527.25|521.25|527.16|521.16|0
1628183250000|2021-08-05 17:07:30|527.17|521.17|527.16|521.16|527.17|521.17|527.16|521.16|0
1628183260000|2021-08-05 17:07:40|527.15|521.15|527.16|521.16|527.16|521.16|527.15|521.15|0
1628183270000|2021-08-05 17:07:50|527.11|521.11|527.15|521.15|527.15|521.15|527.1|521.1|0
1628183290000|2021-08-05 17:08:10|527.16|521.16|527.08|521.08|527.16|521.16|527.03|521.03|0
1628183300000|2021-08-05 17:08:20|527.1|521.1|527.11|521.11|527.11|521.11|527.1|521.1|0
1628183310000|2021-08-05 17:08:30|527.12|521.12|527.12|521.12|527.12|521.12|527.12|521.12|0
1628183320000|2021-08-05 17:08:40|527.15|521.15|527.17|521.17|527.17|521.17|527.14|521.14|0
1628183330000|2021-08-05 17:08:50|527.09|521.09|527.02|521.02|527.09|521.09|527.02|521.02|0
1628183340000|2021-08-05 17:09:00|526.96|520.96|526.68|520.68|526.96|520.96|526.68|520.68|0
1628183350000|2021-08-05 17:09:10|526.73|520.73|526.88|520.88|526.88|520.88|526.73|520.73|0
1628183360000|2021-08-05 17:09:20|526.87|520.87|526.96|520.96|526.96|520.96|526.87|520.87|0
1628183370000|2021-08-05 17:09:30|527.19|521.19|527.19|521.19|527.2|521.2|527.19|521.19|0
1628183380000|2021-08-05 17:09:40|527.2|521.2|527.21|521.21|527.21|521.21|527.2|521.2|0
1628183390000|2021-08-05 17:09:50|527.22|521.22|527.12|521.12|527.22|521.22|527.12|521.12|0
1628183400000|2021-08-05 17:10:00|527.11|521.11|527.12|521.12|527.12|521.12|527.11|521.11|0
1628183410000|2021-08-05 17:10:10|527.16|521.16|527.16|521.16|527.16|521.16|527.16|521.16|0
1628183420000|2021-08-05 17:10:20|527.21|521.21|526.99|520.99|527.23|521.23|526.99|520.99|0
1628183430000|2021-08-05 17:10:30|527.14|521.14|527.19|521.19|527.22|521.22|527.14|521.14|0
1628183440000|2021-08-05 17:10:40|527.2|521.2|527.2|521.2|527.2|521.2|527.2|521.2|0
1628183460000|2021-08-05 17:11:00|527.19|521.19|527.1|521.1|527.19|521.19|527.1|521.1|0
1628183470000|2021-08-05 17:11:10|527.14|521.14|527.12|521.12|527.15|521.15|527.12|521.12|0
1628183480000|2021-08-05 17:11:20|527.07|521.07|527.11|521.11|527.11|521.11|527.04|521.04|0
1628183490000|2021-08-05 17:11:30|527.14|521.14|527.15|521.15|527.15|521.15|527.13|521.13|0
1628183500000|2021-08-05 17:11:40|527.09|521.09|527.09|521.09|527.09|521.09|527.09|521.09|0
1628183520000|2021-08-05 17:12:00|527.08|521.08|527.21|521.21|527.21|521.21|527.05|521.05|0
1628183530000|2021-08-05 17:12:10|527.2|521.2|527.23|521.23|527.23|521.23|527.2|521.2|0
1628183540000|2021-08-05 17:12:20|527.24|521.24|527.26|521.26|527.26|521.26|527.24|521.24|0
1628183570000|2021-08-05 17:12:50|527.29|521.29|527.39|521.39|527.39|521.39|527.29|521.29|0
1628183580000|2021-08-05 17:13:00|527.38|521.38|527.44|521.44|527.44|521.44|527.38|521.38|0
1628183590000|2021-08-05 17:13:10|527.29|521.29|527.28|521.28|527.29|521.29|527.28|521.28|0
1628183600000|2021-08-05 17:13:20|527.32|521.32|527.27|521.27|527.32|521.32|527.27|521.27|0
1628183610000|2021-08-05 17:13:30|527.25|521.25|527.25|521.25|527.28|521.28|527.25|521.25|0
1628183620000|2021-08-05 17:13:40|527.23|521.23|527.23|521.23|527.23|521.23|527.23|521.23|0
1628183630000|2021-08-05 17:13:50|527.25|521.25|527.25|521.25|527.25|521.25|527.25|521.25|0
1628183640000|2021-08-05 17:14:00|527.26|521.26|527.29|521.29|527.29|521.29|527.25|521.25|0
1628183650000|2021-08-05 17:14:10|527.3|521.3|527.3|521.3|527.3|521.3|527.29|521.29|0
1628183660000|2021-08-05 17:14:20|527.31|521.31|527.27|521.27|527.31|521.31|527.26|521.26|0
1628183670000|2021-08-05 17:14:30|527.1|521.1|527.13|521.13|527.13|521.13|527.1|521.1|0
1628183680000|2021-08-05 17:14:40|527.14|521.14|527.22|521.22|527.22|521.22|527.14|521.14|0
1628183690000|2021-08-05 17:14:50|527.23|521.23|527.19|521.19|527.23|521.23|527.19|521.19|0
1628183700000|2021-08-05 17:15:00|527.15|521.15|527.16|521.16|527.16|521.16|527.15|521.15|0
1628183710000|2021-08-05 17:15:10|527.15|521.15|527.21|521.21|527.21|521.21|527.15|521.15|0
1628183720000|2021-08-05 17:15:20|527.27|521.27|527.16|521.16|527.29|521.29|527.16|521.16|0
1628183730000|2021-08-05 17:15:30|527.15|521.15|527.15|521.15|527.15|521.15|527.15|521.15|0
1628183740000|2021-08-05 17:15:40|527.14|521.14|527.18|521.18|527.18|521.18|527.14|521.14|0
1628183750000|2021-08-05 17:15:50|527.19|521.19|527.12|521.12|527.19|521.19|527.12|521.12|0
1628183760000|2021-08-05 17:16:00|527.17|521.17|527.17|521.17|527.17|521.17|527.17|521.17|0
1628183770000|2021-08-05 17:16:10|527.14|521.14|527.16|521.16|527.16|521.16|527.14|521.14|0
1628183780000|2021-08-05 17:16:20|527.13|521.13|527.13|521.13|527.13|521.13|527.13|521.13|0
1628183790000|2021-08-05 17:16:30|527.1|521.1|527.1|521.1|527.1|521.1|527.1|521.1|0
1628183800000|2021-08-05 17:16:40|527.25|521.25|527.27|521.27|527.27|521.27|527.25|521.25|0
1628183810000|2021-08-05 17:16:50|527.25|521.25|527.25|521.25|527.25|521.25|527.25|521.25|0
1628183820000|2021-08-05 17:17:00|527.22|521.22|527.22|521.22|527.22|521.22|527.22|521.22|0
1628183830000|2021-08-05 17:17:10|527.17|521.17|526.84|520.84|527.17|521.17|526.83|520.83|0
1628183840000|2021-08-05 17:17:20|526.78|520.78|526.73|520.73|526.78|520.78|526.73|520.73|0
1628183850000|2021-08-05 17:17:30|526.72|520.72|526.62|520.62|526.72|520.72|526.62|520.62|0
1628183860000|2021-08-05 17:17:40|526.65|520.65|526.65|520.65|526.65|520.65|526.65|520.65|0
1628183870000|2021-08-05 17:17:50|526.62|520.62|526.46|520.46|526.62|520.62|526.46|520.46|0
1628183880000|2021-08-05 17:18:00|526.45|520.45|526.44|520.44|526.45|520.45|526.44|520.44|0
1628183890000|2021-08-05 17:18:10|526.46|520.46|526.46|520.46|526.46|520.46|526.46|520.46|0
1628183900000|2021-08-05 17:18:20|526.44|520.44|526.4|520.4|526.44|520.44|526.34|520.34|0
1628183910000|2021-08-05 17:18:30|526.53|520.53|526.6|520.6|526.61|520.61|526.53|520.53|0
1628183920000|2021-08-05 17:18:40|526.59|520.59|526.57|520.57|526.59|520.59|526.57|520.57|0
1628183930000|2021-08-05 17:18:50|526.5|520.5|526.51|520.51|526.51|520.51|526.47|520.47|0
1628183940000|2021-08-05 17:19:00|526.5|520.5|526.48|520.48|526.51|520.51|526.48|520.48|0
1628183950000|2021-08-05 17:19:10|526.42|520.42|526.42|520.42|526.44|520.44|526.42|520.42|0
1628183960000|2021-08-05 17:19:20|526.47|520.47|526.48|520.48|526.48|520.48|526.47|520.47|0
1628183970000|2021-08-05 17:19:30|526.45|520.45|526.42|520.42|526.45|520.45|526.39|520.39|0
1628183980000|2021-08-05 17:19:40|526.45|520.45|526.39|520.39|526.45|520.45|526.39|520.39|0
1628184000000|2021-08-05 17:20:00|526.29|520.29|526.25|520.25|526.32|520.32|526.25|520.25|0
1628184010000|2021-08-05 17:20:10|526.11|520.11|526.05|520.05|526.11|520.11|526.05|520.05|0
1628184020000|2021-08-05 17:20:20|526.08|520.08|526.08|520.08|526.08|520.08|526.08|520.08|0
1628184030000|2021-08-05 17:20:30|525.98|519.98|525.98|519.98|525.98|519.98|525.98|519.98|0
1628184040000|2021-08-05 17:20:40|526.13|520.13|525.98|519.98|526.13|520.13|525.98|519.98|0
1628184050000|2021-08-05 17:20:50|525.97|519.97|525.98|519.98|525.98|519.98|525.96|519.96|0
1628184060000|2021-08-05 17:21:00|526|520|526.1|520.1|526.1|520.1|526|520|0
1628184070000|2021-08-05 17:21:10|526.01|520.01|526.01|520.01|526.01|520.01|526.01|520.01|0
1628184090000|2021-08-05 17:21:30|525.92|519.92|525.92|519.92|525.92|519.92|525.92|519.92|0
1628184100000|2021-08-05 17:21:40|525.9|519.9|525.93|519.93|525.93|519.93|525.9|519.9|0
1628184110000|2021-08-05 17:21:50|526.01|520.01|526.07|520.07|526.07|520.07|526.01|520.01|0
1628184120000|2021-08-05 17:22:00|526.11|520.11|526.11|520.11|526.11|520.11|526.11|520.11|0
1628184130000|2021-08-05 17:22:10|526.03|520.03|526.03|520.03|526.03|520.03|526.03|520.03|0
1628184140000|2021-08-05 17:22:20|525.98|519.98|525.97|519.97|525.98|519.98|525.97|519.97|0
1628184150000|2021-08-05 17:22:30|526.07|520.07|526.05|520.05|526.07|520.07|526.05|520.05|0
1628184170000|2021-08-05 17:22:50|525.99|519.99|525.99|519.99|525.99|519.99|525.99|519.99|0
1628184180000|2021-08-05 17:23:00|526.15|520.15|526.15|520.15|526.15|520.15|526.15|520.15|0
1628184200000|2021-08-05 17:23:20|526.12|520.12|526.13|520.13|526.13|520.13|526.1|520.1|0
1628184210000|2021-08-05 17:23:30|526.15|520.15|526.12|520.12|526.15|520.15|526.12|520.12|0
1628184220000|2021-08-05 17:23:40|526.13|520.13|526.12|520.12|526.13|520.13|526.12|520.12|0
1628184230000|2021-08-05 17:23:50|526.13|520.13|526.13|520.13|526.13|520.13|526.13|520.13|0
1628184240000|2021-08-05 17:24:00|526.12|520.12|526.04|520.04|526.12|520.12|526.04|520.04|0
1628184250000|2021-08-05 17:24:10|526.01|520.01|526.05|520.05|526.05|520.05|526.01|520.01|0
1628184260000|2021-08-05 17:24:20|525.96|519.96|525.77|519.77|525.96|519.96|525.77|519.77|0
1628184270000|2021-08-05 17:24:30|525.69|519.69|525.6|519.6|525.69|519.69|525.6|519.6|0
1628184280000|2021-08-05 17:24:40|525.7|519.7|525.77|519.77|525.77|519.77|525.68|519.68|0
1628184290000|2021-08-05 17:24:50|525.76|519.76|525.75|519.75|525.77|519.77|525.75|519.75|0
1628184300000|2021-08-05 17:25:00|525.77|519.77|525.77|519.77|525.77|519.77|525.77|519.77|0
1628184320000|2021-08-05 17:25:20|525.71|519.71|525.72|519.72|525.73|519.73|525.66|519.66|0
1628184330000|2021-08-05 17:25:30|525.92|519.92|525.98|519.98|525.98|519.98|525.92|519.92|0
1628184340000|2021-08-05 17:25:40|525.97|519.97|525.95|519.95|525.97|519.97|525.95|519.95|0
1628184350000|2021-08-05 17:25:50|526.05|520.05|526.06|520.06|526.06|520.06|526.05|520.05|0
1628184360000|2021-08-05 17:26:00|526.05|520.05|526.12|520.12|526.12|520.12|526.05|520.05|0
1628184370000|2021-08-05 17:26:10|526.09|520.09|525.98|519.98|526.09|520.09|525.98|519.98|0
1628184380000|2021-08-05 17:26:20|525.97|519.97|525.96|519.96|525.97|519.97|525.96|519.96|0
1628184390000|2021-08-05 17:26:30|525.91|519.91|526|520|526|520|525.9|519.9|0
1628184400000|2021-08-05 17:26:40|525.97|519.97|526.13|520.13|526.13|520.13|525.97|519.97|0
1628184420000|2021-08-05 17:27:00|525.93|519.93|525.99|519.99|525.99|519.99|525.93|519.93|0
1628184430000|2021-08-05 17:27:10|526.01|520.01|526.26|520.26|526.26|520.26|526.01|520.01|0
1628184450000|2021-08-05 17:27:30|526.25|520.25|526.25|520.25|526.25|520.25|526.25|520.25|0
1628184470000|2021-08-05 17:27:50|526.24|520.24|526.3|520.3|526.3|520.3|526.24|520.24|0
1628184480000|2021-08-05 17:28:00|526.28|520.28|526.22|520.22|526.28|520.28|526.22|520.22|0
1628184490000|2021-08-05 17:28:10|526.23|520.23|526.23|520.23|526.23|520.23|526.22|520.22|0
1628184520000|2021-08-05 17:28:40|526.26|520.26|526.26|520.26|526.26|520.26|526.26|520.26|0
1628184530000|2021-08-05 17:28:50|526.27|520.27|526.42|520.42|526.42|520.42|526.27|520.27|0
1628184540000|2021-08-05 17:29:00|526.41|520.41|526.42|520.42|526.42|520.42|526.41|520.41|0
1628184570000|2021-08-05 17:29:30|526.41|520.41|526.31|520.31|526.42|520.42|526.31|520.31|0
1628184580000|2021-08-05 17:29:40|526.28|520.28|526.29|520.29|526.29|520.29|526.28|520.28|0
1628184600000|2021-08-05 17:30:00|526.35|520.35|526.72|520.72|526.75|520.75|526.35|520.35|0
1628184610000|2021-08-05 17:30:10|526.74|520.74|526.74|520.74|526.74|520.74|526.74|520.74|0
1628184620000|2021-08-05 17:30:20|526.75|520.75|526.75|520.75|526.75|520.75|526.75|520.75|0
1628184630000|2021-08-05 17:30:30|526.66|520.66|526.72|520.72|526.72|520.72|526.66|520.66|0
1628184640000|2021-08-05 17:30:40|526.75|520.75|526.73|520.73|526.75|520.75|526.71|520.71|0
1628184650000|2021-08-05 17:30:50|526.8|520.8|526.84|520.84|526.84|520.84|526.8|520.8|0
1628184660000|2021-08-05 17:31:00|526.82|520.82|526.82|520.82|526.82|520.82|526.82|520.82|0
1628184690000|2021-08-05 17:31:30|526.87|520.87|526.76|520.76|526.87|520.87|526.76|520.76|0
1628184700000|2021-08-05 17:31:40|526.75|520.75|526.69|520.69|526.75|520.75|526.69|520.69|0
1628184710000|2021-08-05 17:31:50|526.63|520.63|526.66|520.66|526.66|520.66|526.63|520.63|0
1628184720000|2021-08-05 17:32:00|526.65|520.65|526.63|520.63|526.65|520.65|526.63|520.63|0
1628184730000|2021-08-05 17:32:10|526.66|520.66|526.7|520.7|526.7|520.7|526.65|520.65|0
1628184740000|2021-08-05 17:32:20|526.65|520.65|526.65|520.65|526.65|520.65|526.65|520.65|0
1628184760000|2021-08-05 17:32:40|526.62|520.62|526.65|520.65|526.65|520.65|526.62|520.62|0
1628184770000|2021-08-05 17:32:50|526.6|520.6|526.62|520.62|526.63|520.63|526.6|520.6|0
1628184780000|2021-08-05 17:33:00|526.63|520.63|526.55|520.55|526.63|520.63|526.55|520.55|0
1628184790000|2021-08-05 17:33:10|526.54|520.54|526.55|520.55|526.55|520.55|526.54|520.54|0
1628184800000|2021-08-05 17:33:20|526.65|520.65|526.73|520.73|526.73|520.73|526.65|520.65|0
1628184810000|2021-08-05 17:33:30|526.79|520.79|526.8|520.8|526.82|520.82|526.79|520.79|0
1628184830000|2021-08-05 17:33:50|526.79|520.79|526.8|520.8|526.81|520.81|526.79|520.79|0
1628184840000|2021-08-05 17:34:00|526.78|520.78|526.83|520.83|526.83|520.83|526.78|520.78|0
1628184850000|2021-08-05 17:34:10|526.82|520.82|526.82|520.82|526.86|520.86|526.82|520.82|0
1628184860000|2021-08-05 17:34:20|526.83|520.83|526.9|520.9|526.9|520.9|526.82|520.82|0
1628184870000|2021-08-05 17:34:30|526.89|520.89|527.1|521.1|527.11|521.11|526.89|520.89|0
1628184880000|2021-08-05 17:34:40|527.11|521.11|527.04|521.04|527.14|521.14|527.04|521.04|0
1628184890000|2021-08-05 17:34:50|527.03|521.03|527.03|521.03|527.03|521.03|527.02|521.02|0
1628184900000|2021-08-05 17:35:00|527.01|521.01|527.08|521.08|527.08|521.08|527|521|0
1628184910000|2021-08-05 17:35:10|527.07|521.07|527.07|521.07|527.07|521.07|527.07|521.07|0
1628184920000|2021-08-05 17:35:20|527.06|521.06|527.07|521.07|527.07|521.07|527.06|521.06|0
1628184930000|2021-08-05 17:35:30|527.05|521.05|526.92|520.92|527.05|521.05|526.92|520.92|0
1628184940000|2021-08-05 17:35:40|526.91|520.91|526.91|520.91|526.91|520.91|526.9|520.9|0
1628184950000|2021-08-05 17:35:50|526.81|520.81|526.82|520.82|526.82|520.82|526.81|520.81|0
1628184960000|2021-08-05 17:36:00|526.81|520.81|526.85|520.85|526.85|520.85|526.81|520.81|0
1628184970000|2021-08-05 17:36:10|526.88|520.88|526.93|520.93|526.93|520.93|526.88|520.88|0
1628184980000|2021-08-05 17:36:20|527.02|521.02|527.1|521.1|527.1|521.1|527.02|521.02|0
1628184990000|2021-08-05 17:36:30|527.12|521.12|527.42|521.42|527.42|521.42|527.12|521.12|0
1628185000000|2021-08-05 17:36:40|527.53|521.53|527.57|521.57|527.57|521.57|527.48|521.48|0
1628185010000|2021-08-05 17:36:50|527.56|521.56|527.58|521.58|527.58|521.58|527.55|521.55|0
1628185020000|2021-08-05 17:37:00|527.59|521.59|527.53|521.53|527.59|521.59|527.53|521.53|0
1628185030000|2021-08-05 17:37:10|527.38|521.38|527.37|521.37|527.39|521.39|527.37|521.37|0
1628185040000|2021-08-05 17:37:20|527.34|521.34|527.35|521.35|527.36|521.36|527.34|521.34|0
1628185060000|2021-08-05 17:37:40|527.41|521.41|527.5|521.5|527.5|521.5|527.41|521.41|0
1628185070000|2021-08-05 17:37:50|527.54|521.54|527.54|521.54|527.54|521.54|527.54|521.54|0
1628185080000|2021-08-05 17:38:00|527.56|521.56|527.4|521.4|527.56|521.56|527.4|521.4|0
1628185090000|2021-08-05 17:38:10|527.41|521.41|527.41|521.41|527.41|521.41|527.41|521.41|0
1628185100000|2021-08-05 17:38:20|527.4|521.4|527.34|521.34|527.4|521.4|527.34|521.34|0
1628185110000|2021-08-05 17:38:30|527.29|521.29|527.36|521.36|527.36|521.36|527.29|521.29|0
1628185120000|2021-08-05 17:38:40|527.25|521.25|527.26|521.26|527.26|521.26|527.25|521.25|0
1628185130000|2021-08-05 17:38:50|527.25|521.25|527.29|521.29|527.29|521.29|527.25|521.25|0
1628185140000|2021-08-05 17:39:00|527.28|521.28|527.28|521.28|527.29|521.29|527.28|521.28|0
1628185150000|2021-08-05 17:39:10|527.29|521.29|527.3|521.3|527.3|521.3|527.29|521.29|0
1628185160000|2021-08-05 17:39:20|527.27|521.27|527.3|521.3|527.3|521.3|527.27|521.27|0
1628185170000|2021-08-05 17:39:30|527.29|521.29|527.3|521.3|527.3|521.3|527.29|521.29|0
1628185190000|2021-08-05 17:39:50|527.29|521.29|527.3|521.3|527.3|521.3|527.29|521.29|0
1628185200000|2021-08-05 17:40:00|527.46|521.46|527.47|521.47|527.48|521.48|527.46|521.46|0
1628185210000|2021-08-05 17:40:10|527.52|521.52|527.52|521.52|527.52|521.52|527.52|521.52|0
1628185220000|2021-08-05 17:40:20|527.51|521.51|527.53|521.53|527.53|521.53|527.51|521.51|0
1628185230000|2021-08-05 17:40:30|527.52|521.52|527.45|521.45|527.52|521.52|527.45|521.45|0
1628185240000|2021-08-05 17:40:40|527.46|521.46|527.46|521.46|527.46|521.46|527.46|521.46|0
1628185260000|2021-08-05 17:41:00|527.6|521.6|527.64|521.64|527.64|521.64|527.59|521.59|0
1628185270000|2021-08-05 17:41:10|527.63|521.63|527.63|521.63|527.63|521.63|527.63|521.63|0
1628185280000|2021-08-05 17:41:20|527.59|521.59|527.6|521.6|527.6|521.6|527.55|521.55|0
1628185290000|2021-08-05 17:41:30|527.58|521.58|527.54|521.54|527.59|521.59|527.54|521.54|0
1628185300000|2021-08-05 17:41:40|527.55|521.55|527.45|521.45|527.55|521.55|527.45|521.45|0
1628185310000|2021-08-05 17:41:50|527.51|521.51|527.79|521.79|527.79|521.79|527.51|521.51|0
1628185320000|2021-08-05 17:42:00|527.86|521.86|527.7|521.7|527.86|521.86|527.7|521.7|0
1628185330000|2021-08-05 17:42:10|527.83|521.83|527.85|521.85|527.88|521.88|527.81|521.81|0
1628185340000|2021-08-05 17:42:20|527.82|521.82|527.87|521.87|527.87|521.87|527.82|521.82|0
1628185350000|2021-08-05 17:42:30|527.81|521.81|527.84|521.84|527.84|521.84|527.81|521.81|0
1628185360000|2021-08-05 17:42:40|527.75|521.75|527.82|521.82|527.82|521.82|527.75|521.75|0
1628185370000|2021-08-05 17:42:50|527.81|521.81|528.02|522.02|528.02|522.02|527.81|521.81|0
1628185380000|2021-08-05 17:43:00|527.99|521.99|527.89|521.89|528|522|527.89|521.89|0
1628185390000|2021-08-05 17:43:10|527.85|521.85|527.83|521.83|527.85|521.85|527.83|521.83|0
1628185400000|2021-08-05 17:43:20|527.82|521.82|527.91|521.91|527.91|521.91|527.82|521.82|0
1628185410000|2021-08-05 17:43:30|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1628185420000|2021-08-05 17:43:40|527.84|521.84|527.84|521.84|527.84|521.84|527.84|521.84|0
1628185430000|2021-08-05 17:43:50|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628185440000|2021-08-05 17:44:00|527.96|521.96|528|522|528.03|522.03|527.96|521.96|0
1628185450000|2021-08-05 17:44:10|527.99|521.99|528.01|522.01|528.01|522.01|527.99|521.99|0
1628185460000|2021-08-05 17:44:20|528|522|527.97|521.97|528|522|527.95|521.95|0
1628185470000|2021-08-05 17:44:30|527.98|521.98|527.98|521.98|527.99|521.99|527.98|521.98|0
1628185480000|2021-08-05 17:44:40|527.89|521.89|527.83|521.83|527.89|521.89|527.83|521.83|0
1628185490000|2021-08-05 17:44:50|527.81|521.81|527.65|521.65|527.81|521.81|527.65|521.65|0
1628185500000|2021-08-05 17:45:00|527.64|521.64|527.64|521.64|527.64|521.64|527.63|521.63|0
1628185510000|2021-08-05 17:45:10|527.63|521.63|527.65|521.65|527.65|521.65|527.63|521.63|0
1628185520000|2021-08-05 17:45:20|527.61|521.61|527.63|521.63|527.64|521.64|527.61|521.61|0
1628185530000|2021-08-05 17:45:30|527.58|521.58|527.57|521.57|527.58|521.58|527.52|521.52|0
1628185540000|2021-08-05 17:45:40|527.6|521.6|527.61|521.61|527.61|521.61|527.55|521.55|0
1628185550000|2021-08-05 17:45:50|527.73|521.73|527.8|521.8|527.8|521.8|527.73|521.73|0
1628185560000|2021-08-05 17:46:00|527.79|521.79|527.93|521.93|527.93|521.93|527.79|521.79|0
1628185570000|2021-08-05 17:46:10|527.9|521.9|528.02|522.02|528.02|522.02|527.9|521.9|0
1628185580000|2021-08-05 17:46:20|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628185590000|2021-08-05 17:46:30|527.91|521.91|527.91|521.91|527.92|521.92|527.9|521.9|0
1628185600000|2021-08-05 17:46:40|527.92|521.92|527.94|521.94|527.94|521.94|527.92|521.92|0
1628185610000|2021-08-05 17:46:50|528.02|522.02|528|522|528.02|522.02|527.97|521.97|0
1628185620000|2021-08-05 17:47:00|528.02|522.02|527.85|521.85|528.02|522.02|527.85|521.85|0
1628185630000|2021-08-05 17:47:10|527.88|521.88|527.9|521.9|527.9|521.9|527.88|521.88|0
1628185640000|2021-08-05 17:47:20|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1628185650000|2021-08-05 17:47:30|527.93|521.93|527.9|521.9|527.98|521.98|527.9|521.9|0
1628185660000|2021-08-05 17:47:40|527.87|521.87|527.84|521.84|527.87|521.87|527.84|521.84|0
1628185670000|2021-08-05 17:47:50|527.78|521.78|527.77|521.77|527.78|521.78|527.77|521.77|0
1628185680000|2021-08-05 17:48:00|527.72|521.72|527.65|521.65|527.72|521.72|527.65|521.65|0
1628185690000|2021-08-05 17:48:10|527.58|521.58|527.42|521.42|527.64|521.64|527.42|521.42|0
1628185700000|2021-08-05 17:48:20|527.43|521.43|527.36|521.36|527.43|521.43|527.35|521.35|0
1628185710000|2021-08-05 17:48:30|527.43|521.43|527.44|521.44|527.44|521.44|527.43|521.43|0
1628185720000|2021-08-05 17:48:40|527.39|521.39|527.35|521.35|527.43|521.43|527.33|521.33|0
1628185730000|2021-08-05 17:48:50|527.36|521.36|527.47|521.47|527.47|521.47|527.36|521.36|0
1628185740000|2021-08-05 17:49:00|527.42|521.42|527.46|521.46|527.46|521.46|527.4|521.4|0
1628185750000|2021-08-05 17:49:10|527.41|521.41|527.9|521.9|527.9|521.9|527.41|521.41|0
1628185770000|2021-08-05 17:49:30|527.91|521.91|527.96|521.96|527.96|521.96|527.91|521.91|0
1628185780000|2021-08-05 17:49:40|527.98|521.98|527.95|521.95|527.98|521.98|527.95|521.95|0
1628185790000|2021-08-05 17:49:50|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628185800000|2021-08-05 17:50:00|527.92|521.92|527.94|521.94|527.94|521.94|527.91|521.91|0
1628185810000|2021-08-05 17:50:10|528|522|528.01|522.01|528.01|522.01|528|522|0
1628185820000|2021-08-05 17:50:20|528.02|522.02|528.07|522.07|528.07|522.07|528.02|522.02|0
1628185830000|2021-08-05 17:50:30|528.06|522.06|528.06|522.06|528.07|522.07|528.06|522.06|0
1628185840000|2021-08-05 17:50:40|528.05|522.05|528.09|522.09|528.15|522.15|528.05|522.05|0
1628185850000|2021-08-05 17:50:50|528.08|522.08|528.1|522.1|528.1|522.1|528.07|522.07|0
1628185860000|2021-08-05 17:51:00|528.09|522.09|528.21|522.21|528.21|522.21|528.09|522.09|0
1628185870000|2021-08-05 17:51:10|528.22|522.22|528.3|522.3|528.3|522.3|528.22|522.22|0
1628185880000|2021-08-05 17:51:20|528.19|522.19|528.17|522.17|528.2|522.2|528.17|522.17|0
1628185890000|2021-08-05 17:51:30|528.11|522.11|528.02|522.02|528.13|522.13|528.02|522.02|0
1628185900000|2021-08-05 17:51:40|528.06|522.06|528.12|522.12|528.12|522.12|528.06|522.06|0
1628185910000|2021-08-05 17:51:50|528.15|522.15|528.25|522.25|528.25|522.25|528.15|522.15|0
1628185920000|2021-08-05 17:52:00|528.2|522.2|528.18|522.18|528.2|522.2|528.18|522.18|0
1628185930000|2021-08-05 17:52:10|528.13|522.13|528.13|522.13|528.13|522.13|528.13|522.13|0
1628185940000|2021-08-05 17:52:20|528.01|522.01|527.89|521.89|528.01|522.01|527.89|521.89|0
1628185950000|2021-08-05 17:52:30|527.88|521.88|527.97|521.97|527.97|521.97|527.88|521.88|0
1628185960000|2021-08-05 17:52:40|527.96|521.96|527.96|521.96|527.96|521.96|527.96|521.96|0
1628185970000|2021-08-05 17:52:50|527.95|521.95|527.99|521.99|527.99|521.99|527.9|521.9|0
1628185980000|2021-08-05 17:53:00|528|522|527.99|521.99|528|522|527.99|521.99|0
1628185990000|2021-08-05 17:53:10|528.04|522.04|528.04|522.04|528.04|522.04|528.04|522.04|0
1628186000000|2021-08-05 17:53:20|527.95|521.95|528.13|522.13|528.13|522.13|527.95|521.95|0
1628186020000|2021-08-05 17:53:40|528.08|522.08|528.07|522.07|528.08|522.08|528.07|522.07|0
1628186030000|2021-08-05 17:53:50|528.04|522.04|528.1|522.1|528.1|522.1|528.04|522.04|0
1628186040000|2021-08-05 17:54:00|528.11|522.11|528.21|522.21|528.21|522.21|528.1|522.1|0
1628186050000|2021-08-05 17:54:10|528.17|522.17|527.97|521.97|528.17|522.17|527.97|521.97|0
1628186060000|2021-08-05 17:54:20|527.98|521.98|528.01|522.01|528.01|522.01|527.98|521.98|0
1628186070000|2021-08-05 17:54:30|528.04|522.04|528.01|522.01|528.04|522.04|528.01|522.01|0
1628186080000|2021-08-05 17:54:40|527.96|521.96|527.97|521.97|527.97|521.97|527.96|521.96|0
1628186090000|2021-08-05 17:54:50|527.96|521.96|527.95|521.95|527.97|521.97|527.95|521.95|0
1628186100000|2021-08-05 17:55:00|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628186120000|2021-08-05 17:55:20|527.82|521.82|527.82|521.82|527.93|521.93|527.82|521.82|0
1628186130000|2021-08-05 17:55:30|527.83|521.83|527.85|521.85|527.86|521.86|527.82|521.82|0
1628186150000|2021-08-05 17:55:50|527.8|521.8|527.79|521.79|527.81|521.81|527.79|521.79|0
1628186160000|2021-08-05 17:56:00|527.78|521.78|527.79|521.79|527.79|521.79|527.78|521.78|0
1628186170000|2021-08-05 17:56:10|527.76|521.76|527.73|521.73|527.76|521.76|527.7|521.7|0
1628186190000|2021-08-05 17:56:30|527.7|521.7|527.48|521.48|527.7|521.7|527.47|521.47|0
1628186200000|2021-08-05 17:56:40|527.47|521.47|527.7|521.7|527.7|521.7|527.4|521.4|0
1628186210000|2021-08-05 17:56:50|527.67|521.67|527.67|521.67|527.67|521.67|527.67|521.67|0
1628186220000|2021-08-05 17:57:00|527.7|521.7|527.68|521.68|527.7|521.7|527.68|521.68|0
1628186240000|2021-08-05 17:57:20|527.67|521.67|527.68|521.68|527.68|521.68|527.67|521.67|0
1628186250000|2021-08-05 17:57:30|527.72|521.72|527.78|521.78|527.78|521.78|527.69|521.69|0
1628186270000|2021-08-05 17:57:50|527.7|521.7|527.71|521.71|527.71|521.71|527.7|521.7|0
1628186280000|2021-08-05 17:58:00|527.73|521.73|527.65|521.65|527.78|521.78|527.64|521.64|0
1628186290000|2021-08-05 17:58:10|527.66|521.66|527.65|521.65|527.66|521.66|527.65|521.65|0
1628186300000|2021-08-05 17:58:20|527.66|521.66|527.66|521.66|527.66|521.66|527.66|521.66|0
1628186310000|2021-08-05 17:58:30|527.76|521.76|527.84|521.84|527.84|521.84|527.76|521.76|0
1628186330000|2021-08-05 17:58:50|527.74|521.74|527.77|521.77|527.78|521.78|527.73|521.73|0
1628186340000|2021-08-05 17:59:00|527.87|521.87|527.77|521.77|527.87|521.87|527.76|521.76|0
1628186350000|2021-08-05 17:59:10|527.79|521.79|527.8|521.8|527.81|521.81|527.79|521.79|0
1628186360000|2021-08-05 17:59:20|527.73|521.73|527.71|521.71|527.73|521.73|527.71|521.71|0
1628186370000|2021-08-05 17:59:30|527.69|521.69|527.69|521.69|527.69|521.69|527.69|521.69|0
1628186380000|2021-08-05 17:59:40|527.77|521.77|527.77|521.77|527.77|521.77|527.77|521.77|0
1628186390000|2021-08-05 17:59:50|527.8|521.8|527.79|521.79|527.8|521.8|527.79|521.79|0
1628186400000|2021-08-05 18:00:00|527.7|521.7|527.58|521.58|527.7|521.7|527.58|521.58|0
1628186410000|2021-08-05 18:00:10|527.61|521.61|527.59|521.59|527.61|521.61|527.59|521.59|0
1628186420000|2021-08-05 18:00:20|527.62|521.62|527.53|521.53|527.62|521.62|527.51|521.51|0
1628186440000|2021-08-05 18:00:40|527.55|521.55|527.55|521.55|527.55|521.55|527.55|521.55|0
1628186450000|2021-08-05 18:00:50|527.58|521.58|527.59|521.59|527.59|521.59|527.58|521.58|0
1628186470000|2021-08-05 18:01:10|527.67|521.67|527.72|521.72|527.72|521.72|527.67|521.67|0
1628186480000|2021-08-05 18:01:20|527.69|521.69|527.68|521.68|527.69|521.69|527.68|521.68|0
1628186490000|2021-08-05 18:01:30|527.63|521.63|527.61|521.61|527.63|521.63|527.61|521.61|0
1628186500000|2021-08-05 18:01:40|527.6|521.6|527.51|521.51|527.6|521.6|527.51|521.51|0
1628186510000|2021-08-05 18:01:50|527.53|521.53|527.56|521.56|527.56|521.56|527.53|521.53|0
1628186520000|2021-08-05 18:02:00|527.57|521.57|527.62|521.62|527.62|521.62|527.57|521.57|0
1628186530000|2021-08-05 18:02:10|527.71|521.71|527.68|521.68|527.71|521.71|527.68|521.68|0
1628186540000|2021-08-05 18:02:20|527.7|521.7|527.64|521.64|527.7|521.7|527.64|521.64|0
1628186550000|2021-08-05 18:02:30|527.65|521.65|527.65|521.65|527.65|521.65|527.65|521.65|0
1628186560000|2021-08-05 18:02:40|527.62|521.62|527.6|521.6|527.62|521.62|527.6|521.6|0
1628186570000|2021-08-05 18:02:50|527.59|521.59|527.58|521.58|527.59|521.59|527.58|521.58|0
1628186580000|2021-08-05 18:03:00|527.6|521.6|527.5|521.5|527.6|521.6|527.5|521.5|0
1628186590000|2021-08-05 18:03:10|527.56|521.56|527.64|521.64|527.64|521.64|527.55|521.55|0
1628186600000|2021-08-05 18:03:20|527.63|521.63|527.61|521.61|527.63|521.63|527.59|521.59|0
1628186610000|2021-08-05 18:03:30|527.62|521.62|527.59|521.59|527.62|521.62|527.59|521.59|0
1628186620000|2021-08-05 18:03:40|527.58|521.58|527.61|521.61|527.61|521.61|527.56|521.56|0
1628186630000|2021-08-05 18:03:50|527.63|521.63|527.84|521.84|527.84|521.84|527.63|521.63|0
1628186640000|2021-08-05 18:04:00|527.83|521.83|527.99|521.99|527.99|521.99|527.83|521.83|0
1628186650000|2021-08-05 18:04:10|527.98|521.98|528.09|522.09|528.13|522.13|527.96|521.96|0
1628186660000|2021-08-05 18:04:20|528.13|522.13|528.09|522.09|528.13|522.13|528.09|522.09|0
1628186670000|2021-08-05 18:04:30|528.06|522.06|528.08|522.08|528.08|522.08|528.06|522.06|0
1628186680000|2021-08-05 18:04:40|528.07|522.07|528.1|522.1|528.1|522.1|528.07|522.07|0
1628186690000|2021-08-05 18:04:50|528.15|522.15|528.13|522.13|528.15|522.15|528.13|522.13|0
1628186700000|2021-08-05 18:05:00|528.12|522.12|528.27|522.27|528.27|522.27|528.12|522.12|0
1628186710000|2021-08-05 18:05:10|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1628186720000|2021-08-05 18:05:20|528.34|522.34|528.34|522.34|528.35|522.35|528.34|522.34|0
1628186730000|2021-08-05 18:05:30|528.39|522.39|528.39|522.39|528.39|522.39|528.39|522.39|0
1628186740000|2021-08-05 18:05:40|528.45|522.45|528.42|522.42|528.45|522.45|528.42|522.42|0
1628186760000|2021-08-05 18:06:00|528.29|522.29|528.32|522.32|528.33|522.33|528.29|522.29|0
1628186770000|2021-08-05 18:06:10|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1628186780000|2021-08-05 18:06:20|528.23|522.23|528.21|522.21|528.23|522.23|528.21|522.21|0
1628186790000|2021-08-05 18:06:30|528.2|522.2|528.17|522.17|528.2|522.2|528.17|522.17|0
1628186800000|2021-08-05 18:06:40|528.14|522.14|528.13|522.13|528.14|522.14|528.13|522.13|0
1628186810000|2021-08-05 18:06:50|528.15|522.15|528.13|522.13|528.15|522.15|528.13|522.13|0
1628186820000|2021-08-05 18:07:00|528.14|522.14|528.24|522.24|528.24|522.24|528.14|522.14|0
1628186830000|2021-08-05 18:07:10|528.15|522.15|527.99|521.99|528.15|522.15|527.99|521.99|0
1628186840000|2021-08-05 18:07:20|528.04|522.04|527.71|521.71|528.04|522.04|527.71|521.71|0
1628186850000|2021-08-05 18:07:30|527.67|521.67|527.52|521.52|527.67|521.67|527.52|521.52|0
1628186860000|2021-08-05 18:07:40|527.49|521.49|527.49|521.49|527.49|521.49|527.49|521.49|0
1628186870000|2021-08-05 18:07:50|527.64|521.64|527.51|521.51|527.64|521.64|527.51|521.51|0
1628186880000|2021-08-05 18:08:00|527.5|521.5|527.53|521.53|527.53|521.53|527.5|521.5|0
1628186890000|2021-08-05 18:08:10|527.48|521.48|527.52|521.52|527.53|521.53|527.48|521.48|0
1628186900000|2021-08-05 18:08:20|527.58|521.58|527.64|521.64|527.66|521.66|527.57|521.57|0
1628186910000|2021-08-05 18:08:30|527.58|521.58|527.58|521.58|527.58|521.58|527.58|521.58|0
1628186920000|2021-08-05 18:08:40|527.64|521.64|527.49|521.49|527.64|521.64|527.49|521.49|0
1628186930000|2021-08-05 18:08:50|527.5|521.5|527.62|521.62|527.62|521.62|527.5|521.5|0
1628186940000|2021-08-05 18:09:00|527.61|521.61|527.76|521.76|527.76|521.76|527.61|521.61|0
1628186960000|2021-08-05 18:09:20|527.74|521.74|527.74|521.74|527.74|521.74|527.74|521.74|0
1628186970000|2021-08-05 18:09:30|527.77|521.77|527.77|521.77|527.77|521.77|527.77|521.77|0
1628186980000|2021-08-05 18:09:40|527.72|521.72|527.72|521.72|527.72|521.72|527.72|521.72|0
1628186990000|2021-08-05 18:09:50|527.71|521.71|527.63|521.63|527.73|521.73|527.63|521.63|0
1628187010000|2021-08-05 18:10:10|527.59|521.59|527.59|521.59|527.59|521.59|527.59|521.59|0
1628187020000|2021-08-05 18:10:20|527.64|521.64|527.64|521.64|527.64|521.64|527.63|521.63|0
1628187030000|2021-08-05 18:10:30|527.68|521.68|527.85|521.85|527.85|521.85|527.68|521.68|0
1628187040000|2021-08-05 18:10:40|527.91|521.91|527.92|521.92|527.96|521.96|527.91|521.91|0
1628187050000|2021-08-05 18:10:50|527.87|521.87|527.81|521.81|527.87|521.87|527.81|521.81|0
1628187060000|2021-08-05 18:11:00|527.71|521.71|527.73|521.73|527.73|521.73|527.71|521.71|0
1628187080000|2021-08-05 18:11:20|527.68|521.68|527.7|521.7|527.71|521.71|527.67|521.67|0
1628187090000|2021-08-05 18:11:30|527.71|521.71|527.83|521.83|527.83|521.83|527.71|521.71|0
1628187100000|2021-08-05 18:11:40|527.88|521.88|527.85|521.85|527.88|521.88|527.85|521.85|0
1628187110000|2021-08-05 18:11:50|527.87|521.87|527.87|521.87|527.88|521.88|527.86|521.86|0
1628187120000|2021-08-05 18:12:00|527.88|521.88|527.85|521.85|527.88|521.88|527.85|521.85|0
1628187130000|2021-08-05 18:12:10|527.87|521.87|527.92|521.92|527.92|521.92|527.87|521.87|0
1628187140000|2021-08-05 18:12:20|527.95|521.95|527.96|521.96|527.96|521.96|527.95|521.95|0
1628187150000|2021-08-05 18:12:30|527.9|521.9|527.9|521.9|527.9|521.9|527.9|521.9|0
1628187160000|2021-08-05 18:12:40|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628187170000|2021-08-05 18:12:50|527.78|521.78|527.74|521.74|527.78|521.78|527.73|521.73|0
1628187180000|2021-08-05 18:13:00|527.68|521.68|527.61|521.61|527.68|521.68|527.61|521.61|0
1628187190000|2021-08-05 18:13:10|527.6|521.6|527.59|521.59|527.6|521.6|527.59|521.59|0
1628187200000|2021-08-05 18:13:20|527.62|521.62|527.62|521.62|527.62|521.62|527.62|521.62|0
1628187210000|2021-08-05 18:13:30|527.63|521.63|527.66|521.66|527.66|521.66|527.63|521.63|0
1628187220000|2021-08-05 18:13:40|527.67|521.67|527.66|521.66|527.67|521.67|527.65|521.65|0
1628187230000|2021-08-05 18:13:50|527.67|521.67|527.63|521.63|527.67|521.67|527.63|521.63|0
1628187240000|2021-08-05 18:14:00|527.62|521.62|527.62|521.62|527.62|521.62|527.62|521.62|0
1628187250000|2021-08-05 18:14:10|527.63|521.63|527.58|521.58|527.63|521.63|527.51|521.51|0
1628187260000|2021-08-05 18:14:20|527.57|521.57|527.67|521.67|527.68|521.68|527.57|521.57|0
1628187270000|2021-08-05 18:14:30|527.8|521.8|527.86|521.86|527.86|521.86|527.8|521.8|0
1628187280000|2021-08-05 18:14:40|527.85|521.85|527.9|521.9|527.9|521.9|527.85|521.85|0
1628187290000|2021-08-05 18:14:50|527.88|521.88|527.93|521.93|527.93|521.93|527.88|521.88|0
1628187300000|2021-08-05 18:15:00|527.92|521.92|527.94|521.94|528.01|522.01|527.91|521.91|0
1628187310000|2021-08-05 18:15:10|527.91|521.91|527.91|521.91|527.91|521.91|527.88|521.88|0
1628187320000|2021-08-05 18:15:20|527.9|521.9|527.91|521.91|527.91|521.91|527.9|521.9|0
1628187330000|2021-08-05 18:15:30|527.92|521.92|527.82|521.82|527.92|521.92|527.81|521.81|0
1628187340000|2021-08-05 18:15:40|527.88|521.88|527.85|521.85|527.88|521.88|527.85|521.85|0
1628187350000|2021-08-05 18:15:50|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628187360000|2021-08-05 18:16:00|527.86|521.86|527.88|521.88|527.88|521.88|527.86|521.86|0
1628187370000|2021-08-05 18:16:10|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628187380000|2021-08-05 18:16:20|528|522|527.95|521.95|528.01|522.01|527.95|521.95|0
1628187390000|2021-08-05 18:16:30|527.93|521.93|527.94|521.94|527.94|521.94|527.93|521.93|0
1628187400000|2021-08-05 18:16:40|527.97|521.97|527.97|521.97|527.97|521.97|527.97|521.97|0
1628187410000|2021-08-05 18:16:50|527.96|521.96|527.99|521.99|527.99|521.99|527.96|521.96|0
1628187420000|2021-08-05 18:17:00|527.89|521.89|527.89|521.89|527.89|521.89|527.89|521.89|0
1628187430000|2021-08-05 18:17:10|527.9|521.9|527.94|521.94|527.94|521.94|527.89|521.89|0
1628187440000|2021-08-05 18:17:20|527.88|521.88|527.88|521.88|527.88|521.88|527.87|521.87|0
1628187450000|2021-08-05 18:17:30|527.87|521.87|527.84|521.84|527.88|521.88|527.84|521.84|0
1628187460000|2021-08-05 18:17:40|527.85|521.85|527.77|521.77|527.85|521.85|527.77|521.77|0
1628187470000|2021-08-05 18:17:50|527.72|521.72|527.72|521.72|527.72|521.72|527.71|521.71|0
1628187480000|2021-08-05 18:18:00|527.71|521.71|527.68|521.68|527.71|521.71|527.67|521.67|0
1628187490000|2021-08-05 18:18:10|527.67|521.67|527.68|521.68|527.68|521.68|527.67|521.67|0
1628187500000|2021-08-05 18:18:20|527.71|521.71|527.71|521.71|527.71|521.71|527.71|521.71|0
1628187510000|2021-08-05 18:18:30|527.76|521.76|527.7|521.7|527.76|521.76|527.69|521.69|0
1628187520000|2021-08-05 18:18:40|527.69|521.69|527.61|521.61|527.7|521.7|527.61|521.61|0
1628187530000|2021-08-05 18:18:50|527.6|521.6|527.61|521.61|527.61|521.61|527.6|521.6|0
1628187540000|2021-08-05 18:19:00|527.6|521.6|527.58|521.58|527.6|521.6|527.58|521.58|0
1628187550000|2021-08-05 18:19:10|527.57|521.57|527.58|521.58|527.6|521.6|527.57|521.57|0
1628187560000|2021-08-05 18:19:20|527.61|521.61|527.62|521.62|527.62|521.62|527.61|521.61|0
1628187570000|2021-08-05 18:19:30|527.63|521.63|527.83|521.83|527.83|521.83|527.63|521.63|0
1628187580000|2021-08-05 18:19:40|527.82|521.82|527.84|521.84|527.85|521.85|527.82|521.82|0
1628187590000|2021-08-05 18:19:50|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1628187600000|2021-08-05 18:20:00|527.8|521.8|527.8|521.8|527.8|521.8|527.8|521.8|0
1628187610000|2021-08-05 18:20:10|527.88|521.88|527.93|521.93|527.93|521.93|527.88|521.88|0
1628187620000|2021-08-05 18:20:20|527.98|521.98|527.92|521.92|527.98|521.98|527.92|521.92|0
1628187630000|2021-08-05 18:20:30|527.91|521.91|527.9|521.9|527.91|521.91|527.9|521.9|0
1628187640000|2021-08-05 18:20:40|527.89|521.89|527.88|521.88|527.89|521.89|527.88|521.88|0
1628187650000|2021-08-05 18:20:50|527.89|521.89|527.78|521.78|527.89|521.89|527.78|521.78|0
1628187660000|2021-08-05 18:21:00|527.73|521.73|527.7|521.7|527.83|521.83|527.7|521.7|0
1628187670000|2021-08-05 18:21:10|527.69|521.69|527.69|521.69|527.69|521.69|527.69|521.69|0
1628187680000|2021-08-05 18:21:20|527.7|521.7|527.7|521.7|527.71|521.71|527.7|521.7|0
1628187690000|2021-08-05 18:21:30|527.71|521.71|527.7|521.7|527.71|521.71|527.7|521.7|0
1628187700000|2021-08-05 18:21:40|527.71|521.71|527.73|521.73|527.74|521.74|527.71|521.71|0
1628187710000|2021-08-05 18:21:50|527.64|521.64|527.63|521.63|527.64|521.64|527.61|521.61|0
1628187720000|2021-08-05 18:22:00|527.66|521.66|527.66|521.66|527.67|521.67|527.66|521.66|0
1628187730000|2021-08-05 18:22:10|527.67|521.67|527.66|521.66|527.67|521.67|527.66|521.66|0
1628187740000|2021-08-05 18:22:20|527.68|521.68|527.68|521.68|527.68|521.68|527.68|521.68|0
1628187750000|2021-08-05 18:22:30|527.65|521.65|527.66|521.66|527.68|521.68|527.65|521.65|0
1628187760000|2021-08-05 18:22:40|527.71|521.71|527.74|521.74|527.74|521.74|527.71|521.71|0
1628187770000|2021-08-05 18:22:50|527.79|521.79|527.78|521.78|527.79|521.79|527.78|521.78|0
1628187780000|2021-08-05 18:23:00|527.79|521.79|527.82|521.82|527.84|521.84|527.79|521.79|0
1628187790000|2021-08-05 18:23:10|527.87|521.87|527.85|521.85|527.87|521.87|527.85|521.85|0
1628187800000|2021-08-05 18:23:20|527.82|521.82|527.76|521.76|527.82|521.82|527.76|521.76|0
1628187810000|2021-08-05 18:23:30|527.75|521.75|527.76|521.76|527.76|521.76|527.75|521.75|0
1628187820000|2021-08-05 18:23:40|527.63|521.63|527.64|521.64|527.64|521.64|527.63|521.63|0
1628187830000|2021-08-05 18:23:50|527.69|521.69|527.61|521.61|527.69|521.69|527.61|521.61|0
1628187840000|2021-08-05 18:24:00|527.6|521.6|527.59|521.59|527.6|521.6|527.53|521.53|0
1628187850000|2021-08-05 18:24:10|527.56|521.56|527.56|521.56|527.56|521.56|527.56|521.56|0
1628187860000|2021-08-05 18:24:20|527.58|521.58|527.57|521.57|527.58|521.58|527.57|521.57|0
1628187870000|2021-08-05 18:24:30|527.58|521.58|527.58|521.58|527.59|521.59|527.58|521.58|0
1628187880000|2021-08-05 18:24:40|527.55|521.55|527.55|521.55|527.55|521.55|527.55|521.55|0
1628187890000|2021-08-05 18:24:50|527.54|521.54|527.54|521.54|527.54|521.54|527.52|521.52|0
1628187900000|2021-08-05 18:25:00|527.56|521.56|527.55|521.55|527.56|521.56|527.55|521.55|0
1628187910000|2021-08-05 18:25:10|527.5|521.5|527.63|521.63|527.63|521.63|527.5|521.5|0
1628187920000|2021-08-05 18:25:20|527.66|521.66|527.71|521.71|527.71|521.71|527.66|521.66|0
1628187930000|2021-08-05 18:25:30|527.7|521.7|527.69|521.69|527.71|521.71|527.67|521.67|0
1628187940000|2021-08-05 18:25:40|527.7|521.7|527.69|521.69|527.7|521.7|527.69|521.69|0
1628187950000|2021-08-05 18:25:50|527.7|521.7|527.7|521.7|527.72|521.72|527.69|521.69|0
1628187960000|2021-08-05 18:26:00|527.69|521.69|527.69|521.69|527.69|521.69|527.69|521.69|0
1628187970000|2021-08-05 18:26:10|527.67|521.67|527.7|521.7|527.71|521.71|527.66|521.66|0
1628187980000|2021-08-05 18:26:20|527.69|521.69|527.68|521.68|527.69|521.69|527.68|521.68|0
1628187990000|2021-08-05 18:26:30|527.69|521.69|527.63|521.63|527.69|521.69|527.5|521.5|0
1628188000000|2021-08-05 18:26:40|527.64|521.64|527.62|521.62|527.64|521.64|527.62|521.62|0
1628188010000|2021-08-05 18:26:50|527.63|521.63|527.63|521.63|527.63|521.63|527.63|521.63|0
1628188020000|2021-08-05 18:27:00|527.62|521.62|527.59|521.59|527.63|521.63|527.56|521.56|0
1628188030000|2021-08-05 18:27:10|527.6|521.6|527.6|521.6|527.6|521.6|527.59|521.59|0
1628188040000|2021-08-05 18:27:20|527.59|521.59|527.6|521.6|527.6|521.6|527.59|521.59|0
1628188050000|2021-08-05 18:27:30|527.61|521.61|527.58|521.58|527.61|521.61|527.58|521.58|0
1628188060000|2021-08-05 18:27:40|527.57|521.57|527.57|521.57|527.57|521.57|527.56|521.56|0
1628188070000|2021-08-05 18:27:50|527.55|521.55|527.57|521.57|527.57|521.57|527.55|521.55|0
1628188080000|2021-08-05 18:28:00|527.64|521.64|527.69|521.69|527.74|521.74|527.64|521.64|0
1628188090000|2021-08-05 18:28:10|527.68|521.68|527.68|521.68|527.68|521.68|527.67|521.67|0
1628188100000|2021-08-05 18:28:20|527.69|521.69|527.67|521.67|527.7|521.7|527.67|521.67|0
1628188110000|2021-08-05 18:28:30|527.66|521.66|527.57|521.57|527.68|521.68|527.57|521.57|0
1628188120000|2021-08-05 18:28:40|527.58|521.58|527.58|521.58|527.58|521.58|527.58|521.58|0
1628188130000|2021-08-05 18:28:50|527.61|521.61|527.61|521.61|527.62|521.62|527.61|521.61|0
1628188140000|2021-08-05 18:29:00|527.6|521.6|527.58|521.58|527.61|521.61|527.57|521.57|0
1628188150000|2021-08-05 18:29:10|527.65|521.65|527.84|521.84|527.85|521.85|527.65|521.65|0
1628188160000|2021-08-05 18:29:20|527.87|521.87|527.9|521.9|527.9|521.9|527.87|521.87|0
1628188170000|2021-08-05 18:29:30|527.89|521.89|527.9|521.9|527.92|521.92|527.89|521.89|0
1628188180000|2021-08-05 18:29:40|527.91|521.91|527.94|521.94|527.94|521.94|527.91|521.91|0
1628188190000|2021-08-05 18:29:50|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628188200000|2021-08-05 18:30:00|527.91|521.91|527.84|521.84|527.91|521.91|527.84|521.84|0
1628188210000|2021-08-05 18:30:10|527.83|521.83|527.73|521.73|527.83|521.83|527.73|521.73|0
1628188220000|2021-08-05 18:30:20|527.74|521.74|527.81|521.81|527.81|521.81|527.74|521.74|0
1628188230000|2021-08-05 18:30:30|527.8|521.8|528.01|522.01|528.02|522.02|527.8|521.8|0
1628188240000|2021-08-05 18:30:40|528.06|522.06|528.17|522.17|528.17|522.17|528.06|522.06|0
1628188250000|2021-08-05 18:30:50|528.19|522.19|528.16|522.16|528.19|522.19|528.16|522.16|0
1628188260000|2021-08-05 18:31:00|528.14|522.14|528.11|522.11|528.14|522.14|528.11|522.11|0
1628188270000|2021-08-05 18:31:10|528.12|522.12|528.17|522.17|528.17|522.17|528.12|522.12|0
1628188280000|2021-08-05 18:31:20|528.19|522.19|528.16|522.16|528.19|522.19|528.16|522.16|0
1628188300000|2021-08-05 18:31:40|528.14|522.14|528.12|522.12|528.14|522.14|528.12|522.12|0
1628188310000|2021-08-05 18:31:50|528.14|522.14|528.14|522.14|528.14|522.14|528.14|522.14|0
1628188320000|2021-08-05 18:32:00|528.15|522.15|528.19|522.19|528.19|522.19|528.1|522.1|0
1628188330000|2021-08-05 18:32:10|528.18|522.18|528.19|522.19|528.19|522.19|528.18|522.18|0
1628188340000|2021-08-05 18:32:20|528.36|522.36|528.23|522.23|528.36|522.36|528.23|522.23|0
1628188350000|2021-08-05 18:32:30|528.2|522.2|528.24|522.24|528.24|522.24|528.2|522.2|0
1628188360000|2021-08-05 18:32:40|528.23|522.23|528.21|522.21|528.23|522.23|528.21|522.21|0
1628188370000|2021-08-05 18:32:50|528.01|522.01|527.97|521.97|528.01|522.01|527.97|521.97|0
1628188380000|2021-08-05 18:33:00|527.98|521.98|528.1|522.1|528.1|522.1|527.98|521.98|0
1628188390000|2021-08-05 18:33:10|528.11|522.11|528.19|522.19|528.19|522.19|528.11|522.11|0
1628188400000|2021-08-05 18:33:20|528.18|522.18|528.21|522.21|528.21|522.21|528.18|522.18|0
1628188410000|2021-08-05 18:33:30|528.24|522.24|528.21|522.21|528.24|522.24|528.21|522.21|0
1628188420000|2021-08-05 18:33:40|528.22|522.22|528.21|522.21|528.22|522.22|528.15|522.15|0
1628188430000|2021-08-05 18:33:50|528.2|522.2|528.27|522.27|528.27|522.27|528.2|522.2|0
1628188440000|2021-08-05 18:34:00|528.31|522.31|528.25|522.25|528.31|522.31|528.25|522.25|0
1628188450000|2021-08-05 18:34:10|528.23|522.23|528.17|522.17|528.23|522.23|528.17|522.17|0
1628188460000|2021-08-05 18:34:20|528.18|522.18|528.18|522.18|528.18|522.18|528.17|522.17|0
1628188470000|2021-08-05 18:34:30|528.16|522.16|528.15|522.15|528.16|522.16|528.15|522.15|0
1628188480000|2021-08-05 18:34:40|528.12|522.12|527.94|521.94|528.12|522.12|527.94|521.94|0
1628188490000|2021-08-05 18:34:50|527.85|521.85|527.83|521.83|527.85|521.85|527.83|521.83|0
1628188500000|2021-08-05 18:35:00|527.84|521.84|527.82|521.82|527.85|521.85|527.82|521.82|0
1628188510000|2021-08-05 18:35:10|527.83|521.83|527.86|521.86|527.89|521.89|527.83|521.83|0
1628188520000|2021-08-05 18:35:20|527.8|521.8|527.8|521.8|527.8|521.8|527.8|521.8|0
1628188530000|2021-08-05 18:35:30|527.86|521.86|527.86|521.86|527.86|521.86|527.86|521.86|0
1628188540000|2021-08-05 18:35:40|527.89|521.89|527.89|521.89|527.89|521.89|527.89|521.89|0
1628188550000|2021-08-05 18:35:50|527.87|521.87|527.93|521.93|527.93|521.93|527.87|521.87|0
1628188570000|2021-08-05 18:36:10|527.98|521.98|527.93|521.93|527.98|521.98|527.87|521.87|0
1628188580000|2021-08-05 18:36:20|527.96|521.96|527.93|521.93|527.96|521.96|527.92|521.92|0
1628188590000|2021-08-05 18:36:30|527.92|521.92|527.9|521.9|527.92|521.92|527.89|521.89|0
1628188600000|2021-08-05 18:36:40|527.92|521.92|527.82|521.82|527.92|521.92|527.82|521.82|0
1628188610000|2021-08-05 18:36:50|527.81|521.81|527.76|521.76|527.81|521.81|527.76|521.76|0
1628188620000|2021-08-05 18:37:00|527.82|521.82|527.79|521.79|527.82|521.82|527.79|521.79|0
1628188630000|2021-08-05 18:37:10|527.75|521.75|527.75|521.75|527.75|521.75|527.75|521.75|0
1628188640000|2021-08-05 18:37:20|527.72|521.72|527.72|521.72|527.72|521.72|527.72|521.72|0
1628188650000|2021-08-05 18:37:30|527.7|521.7|527.7|521.7|527.73|521.73|527.7|521.7|0
1628188670000|2021-08-05 18:37:50|527.73|521.73|528.04|522.04|528.04|522.04|527.73|521.73|0
1628188680000|2021-08-05 18:38:00|527.9|521.9|527.82|521.82|527.9|521.9|527.82|521.82|0
1628188690000|2021-08-05 18:38:10|527.8|521.8|527.88|521.88|527.88|521.88|527.8|521.8|0
1628188700000|2021-08-05 18:38:20|527.89|521.89|527.89|521.89|527.89|521.89|527.89|521.89|0
1628188710000|2021-08-05 18:38:30|527.88|521.88|527.84|521.84|527.88|521.88|527.84|521.84|0
1628188720000|2021-08-05 18:38:40|527.83|521.83|527.84|521.84|527.84|521.84|527.83|521.83|0
1628188730000|2021-08-05 18:38:50|527.85|521.85|527.85|521.85|527.85|521.85|527.82|521.82|0
1628188740000|2021-08-05 18:39:00|527.88|521.88|527.89|521.89|527.89|521.89|527.86|521.86|0
1628188750000|2021-08-05 18:39:10|527.88|521.88|527.92|521.92|527.93|521.93|527.88|521.88|0
1628188760000|2021-08-05 18:39:20|527.81|521.81|527.82|521.82|527.82|521.82|527.81|521.81|0
1628188780000|2021-08-05 18:39:40|527.9|521.9|527.92|521.92|527.93|521.93|527.9|521.9|0
1628188790000|2021-08-05 18:39:50|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628188800000|2021-08-05 18:40:00|527.99|521.99|527.99|521.99|527.99|521.99|527.99|521.99|0
1628188810000|2021-08-05 18:40:10|528|522|528|522|528|522|528|522|0
1628188820000|2021-08-05 18:40:20|528.09|522.09|527.7|521.7|528.09|522.09|527.7|521.7|0
1628188830000|2021-08-05 18:40:30|527.65|521.65|527.64|521.64|527.67|521.67|527.64|521.64|0
1628188840000|2021-08-05 18:40:40|527.63|521.63|527.63|521.63|527.63|521.63|527.63|521.63|0
1628188850000|2021-08-05 18:40:50|527.66|521.66|527.7|521.7|527.7|521.7|527.65|521.65|0
1628188860000|2021-08-05 18:41:00|527.69|521.69|527.48|521.48|527.69|521.69|527.48|521.48|0
1628188870000|2021-08-05 18:41:10|527.47|521.47|527.36|521.36|527.48|521.48|527.36|521.36|0
1628188880000|2021-08-05 18:41:20|527.44|521.44|527.45|521.45|527.45|521.45|527.44|521.44|0
1628188890000|2021-08-05 18:41:30|527.44|521.44|527.36|521.36|527.45|521.45|527.36|521.36|0
1628188900000|2021-08-05 18:41:40|527.31|521.31|527.46|521.46|527.48|521.48|527.31|521.31|0
1628188910000|2021-08-05 18:41:50|527.47|521.47|527.51|521.51|527.51|521.51|527.47|521.47|0
1628188920000|2021-08-05 18:42:00|527.5|521.5|527.5|521.5|527.5|521.5|527.5|521.5|0
1628188930000|2021-08-05 18:42:10|527.54|521.54|527.56|521.56|527.56|521.56|527.54|521.54|0
1628188940000|2021-08-05 18:42:20|527.55|521.55|527.66|521.66|527.66|521.66|527.55|521.55|0
1628188950000|2021-08-05 18:42:30|527.7|521.7|527.63|521.63|527.7|521.7|527.63|521.63|0
1628188960000|2021-08-05 18:42:40|527.57|521.57|527.5|521.5|527.57|521.57|527.5|521.5|0
1628188970000|2021-08-05 18:42:50|527.52|521.52|527.49|521.49|527.52|521.52|527.49|521.49|0
1628188990000|2021-08-05 18:43:10|527.5|521.5|527.51|521.51|527.51|521.51|527.5|521.5|0
1628189000000|2021-08-05 18:43:20|527.52|521.52|527.49|521.49|527.52|521.52|527.49|521.49|0
1628189010000|2021-08-05 18:43:30|527.46|521.46|527.46|521.46|527.46|521.46|527.46|521.46|0
1628189020000|2021-08-05 18:43:40|527.49|521.49|527.52|521.52|527.52|521.52|527.49|521.49|0
1628189030000|2021-08-05 18:43:50|527.54|521.54|527.53|521.53|527.54|521.54|527.53|521.53|0
1628189040000|2021-08-05 18:44:00|527.51|521.51|527.4|521.4|527.51|521.51|527.39|521.39|0
1628189050000|2021-08-05 18:44:10|527.39|521.39|527.41|521.41|527.41|521.41|527.39|521.39|0
1628189060000|2021-08-05 18:44:20|527.35|521.35|527.35|521.35|527.35|521.35|527.35|521.35|0
1628189070000|2021-08-05 18:44:30|527.33|521.33|526.95|520.95|527.33|521.33|526.95|520.95|0
1628189080000|2021-08-05 18:44:40|526.65|520.65|526.59|520.59|526.65|520.65|526.59|520.59|0
1628189090000|2021-08-05 18:44:50|526.56|520.56|526.58|520.58|526.62|520.62|526.56|520.56|0
1628189100000|2021-08-05 18:45:00|526.49|520.49|526.51|520.51|526.52|520.52|526.48|520.48|0
1628189110000|2021-08-05 18:45:10|526.57|520.57|526.51|520.51|526.57|520.57|526.51|520.51|0
1628189120000|2021-08-05 18:45:20|526.52|520.52|526.61|520.61|526.61|520.61|526.52|520.52|0
1628189130000|2021-08-05 18:45:30|526.65|520.65|526.72|520.72|526.72|520.72|526.65|520.65|0
1628189140000|2021-08-05 18:45:40|526.73|520.73|526.73|520.73|526.73|520.73|526.73|520.73|0
1628189150000|2021-08-05 18:45:50|526.76|520.76|526.76|520.76|526.76|520.76|526.76|520.76|0
1628189170000|2021-08-05 18:46:10|526.75|520.75|526.75|520.75|526.75|520.75|526.75|520.75|0
1628189180000|2021-08-05 18:46:20|526.72|520.72|526.85|520.85|526.87|520.87|526.72|520.72|0
1628189190000|2021-08-05 18:46:30|526.82|520.82|526.73|520.73|526.82|520.82|526.73|520.73|0
1628189210000|2021-08-05 18:46:50|526.75|520.75|526.69|520.69|526.75|520.75|526.69|520.69|0
1628189220000|2021-08-05 18:47:00|526.7|520.7|526.57|520.57|526.7|520.7|526.57|520.57|0
1628189230000|2021-08-05 18:47:10|526.59|520.59|526.62|520.62|526.62|520.62|526.57|520.57|0
1628189240000|2021-08-05 18:47:20|526.63|520.63|526.63|520.63|526.63|520.63|526.63|520.63|0
1628189250000|2021-08-05 18:47:30|526.68|520.68|526.68|520.68|526.68|520.68|526.68|520.68|0
1628189260000|2021-08-05 18:47:40|526.62|520.62|526.62|520.62|526.62|520.62|526.62|520.62|0
1628189270000|2021-08-05 18:47:50|526.61|520.61|526.56|520.56|526.61|520.61|526.56|520.56|0
1628189280000|2021-08-05 18:48:00|526.58|520.58|526.58|520.58|526.58|520.58|526.58|520.58|0
1628189290000|2021-08-05 18:48:10|526.57|520.57|526.57|520.57|526.57|520.57|526.57|520.57|0
1628189310000|2021-08-05 18:48:30|526.55|520.55|526.55|520.55|526.55|520.55|526.55|520.55|0
1628189320000|2021-08-05 18:48:40|526.54|520.54|526.49|520.49|526.54|520.54|526.49|520.49|0
1628189330000|2021-08-05 18:48:50|526.51|520.51|526.51|520.51|526.51|520.51|526.51|520.51|0
1628189340000|2021-08-05 18:49:00|526.48|520.48|526.37|520.37|526.51|520.51|526.37|520.37|0
1628189350000|2021-08-05 18:49:10|526.22|520.22|526.14|520.14|526.28|520.28|526.14|520.14|0
1628189360000|2021-08-05 18:49:20|526.13|520.13|526.13|520.13|526.13|520.13|526.13|520.13|0
1628189370000|2021-08-05 18:49:30|526.14|520.14|526.14|520.14|526.15|520.15|526.14|520.14|0
1628189380000|2021-08-05 18:49:40|526.11|520.11|526.13|520.13|526.13|520.13|526.1|520.1|0
1628189390000|2021-08-05 18:49:50|526.22|520.22|526.29|520.29|526.29|520.29|526.22|520.22|0
1628189400000|2021-08-05 18:50:00|526.3|520.3|526.29|520.29|526.3|520.3|526.29|520.29|0
1628189410000|2021-08-05 18:50:10|526.14|520.14|526.14|520.14|526.14|520.14|526.14|520.14|0
1628189420000|2021-08-05 18:50:20|526.08|520.08|526.08|520.08|526.08|520.08|526.08|520.08|0
1628189440000|2021-08-05 18:50:40|526.07|520.07|526.24|520.24|526.24|520.24|526.07|520.07|0
1628189450000|2021-08-05 18:50:50|526.21|520.21|526.18|520.18|526.21|520.21|526.18|520.18|0
1628189460000|2021-08-05 18:51:00|526.16|520.16|526.15|520.15|526.16|520.16|526.15|520.15|0
1628189470000|2021-08-05 18:51:10|526.2|520.2|526.25|520.25|526.25|520.25|526.2|520.2|0
1628189480000|2021-08-05 18:51:20|526.26|520.26|526.22|520.22|526.26|520.26|526.22|520.22|0
1628189490000|2021-08-05 18:51:30|526.18|520.18|526.15|520.15|526.18|520.18|526.15|520.15|0
1628189500000|2021-08-05 18:51:40|526.13|520.13|526.16|520.16|526.16|520.16|526.13|520.13|0
1628189510000|2021-08-05 18:51:50|526.11|520.11|526.16|520.16|526.22|520.22|526.11|520.11|0
1628189530000|2021-08-05 18:52:10|526.09|520.09|526.07|520.07|526.09|520.09|526.05|520.05|0
1628189540000|2021-08-05 18:52:20|526.1|520.1|526.11|520.11|526.11|520.11|526.1|520.1|0
1628189550000|2021-08-05 18:52:30|526.1|520.1|526.1|520.1|526.1|520.1|526.1|520.1|0
1628189560000|2021-08-05 18:52:40|526.17|520.17|526.17|520.17|526.17|520.17|526.17|520.17|0
1628189570000|2021-08-05 18:52:50|526.31|520.31|526.3|520.3|526.31|520.31|526.29|520.29|0
1628189580000|2021-08-05 18:53:00|526.24|520.24|526.24|520.24|526.24|520.24|526.24|520.24|0
1628189590000|2021-08-05 18:53:10|526.22|520.22|526.24|520.24|526.24|520.24|526.22|520.22|0
1628189610000|2021-08-05 18:53:30|526.3|520.3|526.35|520.35|526.35|520.35|526.3|520.3|0
1628189620000|2021-08-05 18:53:40|526.43|520.43|526.58|520.58|526.58|520.58|526.43|520.43|0
1628189630000|2021-08-05 18:53:50|526.61|520.61|526.61|520.61|526.61|520.61|526.61|520.61|0
1628189640000|2021-08-05 18:54:00|526.59|520.59|526.59|520.59|526.59|520.59|526.59|520.59|0
1628189650000|2021-08-05 18:54:10|526.61|520.61|526.78|520.78|526.78|520.78|526.61|520.61|0
1628189660000|2021-08-05 18:54:20|526.81|520.81|526.81|520.81|526.81|520.81|526.81|520.81|0
1628189670000|2021-08-05 18:54:30|526.75|520.75|526.83|520.83|526.83|520.83|526.75|520.75|0
1628189710000|2021-08-05 18:55:10|526.81|520.81|526.81|520.81|526.81|520.81|526.81|520.81|0
1628189720000|2021-08-05 18:55:20|526.82|520.82|526.87|520.87|526.87|520.87|526.82|520.82|0
1628189740000|2021-08-05 18:55:40|526.88|520.88|526.88|520.88|526.88|520.88|526.88|520.88|0
1628189750000|2021-08-05 18:55:50|526.89|520.89|526.86|520.86|526.89|520.89|526.86|520.86|0
1628189760000|2021-08-05 18:56:00|526.87|520.87|526.79|520.79|526.87|520.87|526.79|520.79|0
1628189770000|2021-08-05 18:56:10|526.74|520.74|526.63|520.63|526.74|520.74|526.63|520.63|0
1628189780000|2021-08-05 18:56:20|526.61|520.61|526.6|520.6|526.61|520.61|526.6|520.6|0
1628189790000|2021-08-05 18:56:30|526.65|520.65|526.64|520.64|526.65|520.65|526.59|520.59|0
1628189800000|2021-08-05 18:56:40|526.63|520.63|526.52|520.52|526.64|520.64|526.52|520.52|0
1628189830000|2021-08-05 18:57:10|526.51|520.51|526.45|520.45|526.51|520.51|526.45|520.45|0
1628189840000|2021-08-05 18:57:20|526.39|520.39|526.42|520.42|526.42|520.42|526.39|520.39|0
1628189860000|2021-08-05 18:57:40|526.43|520.43|526.38|520.38|526.43|520.43|526.37|520.37|0
1628189870000|2021-08-05 18:57:50|526.69|520.69|526.69|520.69|526.69|520.69|526.69|520.69|0
1628189880000|2021-08-05 18:58:00|526.75|520.75|526.75|520.75|526.75|520.75|526.75|520.75|0
1628189890000|2021-08-05 18:58:10|526.77|520.77|526.77|520.77|526.77|520.77|526.77|520.77|0
1628189900000|2021-08-05 18:58:20|526.81|520.81|526.81|520.81|526.81|520.81|526.81|520.81|0
1628189910000|2021-08-05 18:58:30|526.69|520.69|526.68|520.68|526.69|520.69|526.67|520.67|0
1628189920000|2021-08-05 18:58:40|526.59|520.59|526.52|520.52|526.59|520.59|526.52|520.52|0
1628189930000|2021-08-05 18:58:50|526.53|520.53|526.53|520.53|526.53|520.53|526.53|520.53|0
1628189940000|2021-08-05 18:59:00|526.47|520.47|526.47|520.47|526.47|520.47|526.47|520.47|0
1628189950000|2021-08-05 18:59:10|526.48|520.48|526.29|520.29|526.48|520.48|526.29|520.29|0
1628189960000|2021-08-05 18:59:20|526.3|520.3|526.3|520.3|526.3|520.3|526.3|520.3|0
1628189970000|2021-08-05 18:59:30|526.19|520.19|526.19|520.19|526.19|520.19|526.19|520.19|0
1628189980000|2021-08-05 18:59:40|526.13|520.13|525.95|519.95|526.13|520.13|525.95|519.95|0
1628189990000|2021-08-05 18:59:50|525.94|519.94|525.86|519.86|525.94|519.94|525.86|519.86|0
1628190000000|2021-08-05 19:00:00|525.8|519.8|525.85|519.85|525.86|519.86|525.8|519.8|0
1628190010000|2021-08-05 19:00:10|525.84|519.84|525.87|519.87|525.87|519.87|525.84|519.84|0
1628190020000|2021-08-05 19:00:20|525.88|519.88|525.79|519.79|525.89|519.89|525.78|519.78|0
1628190030000|2021-08-05 19:00:30|525.78|519.78|525.82|519.82|525.82|519.82|525.78|519.78|0
1628190050000|2021-08-05 19:00:50|525.84|519.84|525.89|519.89|525.89|519.89|525.84|519.84|0
1628190060000|2021-08-05 19:01:00|525.9|519.9|525.91|519.91|525.91|519.91|525.9|519.9|0
1628190070000|2021-08-05 19:01:10|525.86|519.86|525.87|519.87|525.87|519.87|525.86|519.86|0
1628190090000|2021-08-05 19:01:30|525.89|519.89|525.89|519.89|525.89|519.89|525.89|519.89|0
1628190110000|2021-08-05 19:01:50|525.92|519.92|525.89|519.89|525.92|519.92|525.89|519.89|0
1628190120000|2021-08-05 19:02:00|525.92|519.92|525.83|519.83|525.92|519.92|525.83|519.83|0
1628190150000|2021-08-05 19:02:30|525.82|519.82|525.8|519.8|525.82|519.82|525.8|519.8|0
1628190160000|2021-08-05 19:02:40|525.77|519.77|525.78|519.78|525.78|519.78|525.77|519.77|0
1628190170000|2021-08-05 19:02:50|525.84|519.84|525.84|519.84|525.84|519.84|525.84|519.84|0
1628190190000|2021-08-05 19:03:10|525.83|519.83|525.83|519.83|525.83|519.83|525.83|519.83|0
1628190200000|2021-08-05 19:03:20|525.8|519.8|525.73|519.73|525.8|519.8|525.72|519.72|0
1628190210000|2021-08-05 19:03:30|525.72|519.72|525.66|519.66|525.72|519.72|525.66|519.66|0
1628190220000|2021-08-05 19:03:40|525.69|519.69|525.75|519.75|525.75|519.75|525.69|519.69|0
1628190240000|2021-08-05 19:04:00|525.74|519.74|525.73|519.73|525.74|519.74|525.73|519.73|0
1628190250000|2021-08-05 19:04:10|525.74|519.74|525.77|519.77|525.77|519.77|525.74|519.74|0
1628190260000|2021-08-05 19:04:20|525.76|519.76|525.76|519.76|525.76|519.76|525.75|519.75|0
1628190270000|2021-08-05 19:04:30|525.81|519.81|525.77|519.77|525.85|519.85|525.77|519.77|0
1628190280000|2021-08-05 19:04:40|525.79|519.79|525.77|519.77|525.79|519.79|525.77|519.77|0
1628190290000|2021-08-05 19:04:50|525.76|519.76|525.67|519.67|525.77|519.77|525.67|519.67|0
1628190300000|2021-08-05 19:05:00|525.66|519.66|525.68|519.68|525.68|519.68|525.66|519.66|0
1628190310000|2021-08-05 19:05:10|525.71|519.71|525.71|519.71|525.71|519.71|525.71|519.71|0
1628190320000|2021-08-05 19:05:20|525.68|519.68|525.74|519.74|525.74|519.74|525.65|519.65|0
1628190330000|2021-08-05 19:05:30|525.77|519.77|525.77|519.77|525.77|519.77|525.76|519.76|0
1628190350000|2021-08-05 19:05:50|525.71|519.71|525.79|519.79|525.79|519.79|525.71|519.71|0
1628190360000|2021-08-05 19:06:00|525.8|519.8|525.8|519.8|525.8|519.8|525.8|519.8|0
1628190370000|2021-08-05 19:06:10|525.79|519.79|525.8|519.8|525.8|519.8|525.79|519.79|0
1628190380000|2021-08-05 19:06:20|525.79|519.79|525.83|519.83|525.83|519.83|525.79|519.79|0
1628190390000|2021-08-05 19:06:30|525.8|519.8|525.79|519.79|525.82|519.82|525.79|519.79|0
1628190420000|2021-08-05 19:07:00|525.84|519.84|525.76|519.76|525.84|519.84|525.74|519.74|0
1628190430000|2021-08-05 19:07:10|525.77|519.77|525.84|519.84|525.84|519.84|525.77|519.77|0
1628190440000|2021-08-05 19:07:20|525.83|519.83|525.77|519.77|525.84|519.84|525.77|519.77|0
1628190450000|2021-08-05 19:07:30|525.76|519.76|525.74|519.74|525.76|519.76|525.73|519.73|0
1628190460000|2021-08-05 19:07:40|525.75|519.75|525.77|519.77|525.78|519.78|525.75|519.75|0
1628190470000|2021-08-05 19:07:50|525.78|519.78|525.9|519.9|525.9|519.9|525.78|519.78|0
1628190480000|2021-08-05 19:08:00|525.88|519.88|525.87|519.87|525.89|519.89|525.87|519.87|0
1628190490000|2021-08-05 19:08:10|525.86|519.86|525.83|519.83|525.92|519.92|525.79|519.79|0
1628190500000|2021-08-05 19:08:20|525.82|519.82|525.83|519.83|525.83|519.83|525.82|519.82|0
1628190520000|2021-08-05 19:08:40|525.81|519.81|525.8|519.8|525.81|519.81|525.8|519.8|0
1628190530000|2021-08-05 19:08:50|525.82|519.82|525.88|519.88|525.88|519.88|525.82|519.82|0
1628190550000|2021-08-05 19:09:10|525.89|519.89|525.89|519.89|525.89|519.89|525.89|519.89|0
1628190560000|2021-08-05 19:09:20|525.9|519.9|525.9|519.9|525.91|519.91|525.9|519.9|0
1628190570000|2021-08-05 19:09:30|525.93|519.93|525.91|519.91|525.93|519.93|525.9|519.9|0
1628190580000|2021-08-05 19:09:40|525.9|519.9|525.9|519.9|525.9|519.9|525.9|519.9|0
1628190610000|2021-08-05 19:10:10|525.92|519.92|525.53|519.53|525.92|519.92|525.53|519.53|0
1628190620000|2021-08-05 19:10:20|525.54|519.54|525.54|519.54|525.54|519.54|525.53|519.53|0
1628190630000|2021-08-05 19:10:30|525.51|519.51|525.46|519.46|525.51|519.51|525.46|519.46|0
1628190650000|2021-08-05 19:10:50|525.44|519.44|525.51|519.51|525.51|519.51|525.43|519.43|0
1628190660000|2021-08-05 19:11:00|525.42|519.42|525.41|519.41|525.42|519.42|525.41|519.41|0
1628190680000|2021-08-05 19:11:20|525.44|519.44|525.44|519.44|525.44|519.44|525.44|519.44|0
1628190690000|2021-08-05 19:11:30|525.45|519.45|525.45|519.45|525.45|519.45|525.45|519.45|0
1628190700000|2021-08-05 19:11:40|525.39|519.39|525.39|519.39|525.39|519.39|525.39|519.39|0
1628190710000|2021-08-05 19:11:50|525.38|519.38|525.37|519.37|525.39|519.39|525.37|519.37|0
1628190720000|2021-08-05 19:12:00|525.38|519.38|525.33|519.33|525.4|519.4|525.33|519.33|0
1628190730000|2021-08-05 19:12:10|525.35|519.35|525.35|519.35|525.35|519.35|525.35|519.35|0
1628190750000|2021-08-05 19:12:30|525.32|519.32|525.33|519.33|525.33|519.33|525.32|519.32|0
1628190770000|2021-08-05 19:12:50|525.31|519.31|525.3|519.3|525.31|519.31|525.3|519.3|0
1628190780000|2021-08-05 19:13:00|525.24|519.24|525.17|519.17|525.24|519.24|525.16|519.16|0
1628190800000|2021-08-05 19:13:20|525.15|519.15|525.13|519.13|525.15|519.15|525.12|519.12|0
1628190810000|2021-08-05 19:13:30|525.08|519.08|525.16|519.16|525.16|519.16|525.05|519.05|0
1628190820000|2021-08-05 19:13:40|525.15|519.15|525.17|519.17|525.19|519.19|525.15|519.15|0
1628190830000|2021-08-05 19:13:50|525.2|519.2|525.2|519.2|525.2|519.2|525.2|519.2|0
1628190840000|2021-08-05 19:14:00|525.22|519.22|525.19|519.19|525.22|519.22|525.19|519.19|0
1628190850000|2021-08-05 19:14:10|525.17|519.17|525.09|519.09|525.17|519.17|525.09|519.09|0
1628190860000|2021-08-05 19:14:20|525.07|519.07|525.03|519.03|525.07|519.07|525.03|519.03|0
1628190870000|2021-08-05 19:14:30|525.06|519.06|525.06|519.06|525.06|519.06|525.06|519.06|0
1628190880000|2021-08-05 19:14:40|525.07|519.07|525.09|519.09|525.09|519.09|525.07|519.07|0
1628190890000|2021-08-05 19:14:50|525.1|519.1|525.06|519.06|525.11|519.11|525.06|519.06|0
1628190900000|2021-08-05 19:15:00|525.07|519.07|525|519|525.07|519.07|525|519|0
1628190910000|2021-08-05 19:15:10|524.99|518.99|525.17|519.17|525.17|519.17|524.99|518.99|0
1628190920000|2021-08-05 19:15:20|525.14|519.14|525.33|519.33|525.33|519.33|525.14|519.14|0
1628190930000|2021-08-05 19:15:30|525.36|519.36|525.33|519.33|525.36|519.36|525.33|519.33|0
1628190940000|2021-08-05 19:15:40|525.39|519.39|525.25|519.25|525.4|519.4|525.24|519.24|0
1628190950000|2021-08-05 19:15:50|525.24|519.24|525.21|519.21|525.28|519.28|525.21|519.21|0
1628190960000|2021-08-05 19:16:00|525.18|519.18|525.13|519.13|525.18|519.18|525.13|519.13|0
1628190970000|2021-08-05 19:16:10|525.12|519.12|525|519|525.13|519.13|525|519|0
1628190980000|2021-08-05 19:16:20|525.01|519.01|524.97|518.97|525.01|519.01|524.97|518.97|0
1628190990000|2021-08-05 19:16:30|524.98|518.98|524.99|518.99|524.99|518.99|524.97|518.97|0
1628191000000|2021-08-05 19:16:40|525.03|519.03|525.05|519.05|525.05|519.05|525.03|519.03|0
1628191010000|2021-08-05 19:16:50|525.06|519.06|524.96|518.96|525.06|519.06|524.96|518.96|0
1628191020000|2021-08-05 19:17:00|524.95|518.95|525.11|519.11|525.11|519.11|524.91|518.91|0
1628191030000|2021-08-05 19:17:10|525.12|519.12|525.1|519.1|525.12|519.12|525.08|519.08|0
1628191040000|2021-08-05 19:17:20|525.11|519.11|525.1|519.1|525.12|519.12|525.1|519.1|0
1628191050000|2021-08-05 19:17:30|525.11|519.11|525.11|519.11|525.12|519.12|525.11|519.11|0
1628191060000|2021-08-05 19:17:40|525.13|519.13|525.09|519.09|525.13|519.13|525.09|519.09|0
1628191070000|2021-08-05 19:17:50|525.06|519.06|525.09|519.09|525.09|519.09|525.06|519.06|0
1628191080000|2021-08-05 19:18:00|525.08|519.08|524.94|518.94|525.08|519.08|524.94|518.94|0
1628191090000|2021-08-05 19:18:10|524.93|518.93|525.02|519.02|525.07|519.07|524.92|518.92|0
1628191110000|2021-08-05 19:18:30|525.05|519.05|525.1|519.1|525.1|519.1|525.05|519.05|0
1628191120000|2021-08-05 19:18:40|525.2|519.2|525.17|519.17|525.2|519.2|525.17|519.17|0
1628191130000|2021-08-05 19:18:50|525.18|519.18|525.13|519.13|525.18|519.18|525.12|519.12|0
1628191140000|2021-08-05 19:19:00|525.12|519.12|525.09|519.09|525.13|519.13|525.07|519.07|0
1628191150000|2021-08-05 19:19:10|525.08|519.08|525.09|519.09|525.09|519.09|525.08|519.08|0
1628191160000|2021-08-05 19:19:20|525.08|519.08|524.97|518.97|525.09|519.09|524.97|518.97|0
1628191170000|2021-08-05 19:19:30|525.24|519.24|525.24|519.24|525.24|519.24|525.24|519.24|0
1628191180000|2021-08-05 19:19:40|525.25|519.25|525.25|519.25|525.25|519.25|525.25|519.25|0
1628191190000|2021-08-05 19:19:50|525.3|519.3|525.33|519.33|525.33|519.33|525.3|519.3|0
1628191200000|2021-08-05 19:20:00|525.43|519.43|525.57|519.57|525.57|519.57|525.43|519.43|0
1628191210000|2021-08-05 19:20:10|525.71|519.71|526.02|520.02|526.02|520.02|525.71|519.71|0
1628191220000|2021-08-05 19:20:20|526.07|520.07|526.02|520.02|526.07|520.07|526.01|520.01|0
1628191230000|2021-08-05 19:20:30|526.07|520.07|526.05|520.05|526.07|520.07|526.05|520.05|0
1628191240000|2021-08-05 19:20:40|525.99|519.99|526.13|520.13|526.13|520.13|525.99|519.99|0
1628191260000|2021-08-05 19:21:00|526.11|520.11|526.14|520.14|526.14|520.14|526.11|520.11|0
1628191270000|2021-08-05 19:21:10|526.13|520.13|526.13|520.13|526.13|520.13|526.13|520.13|0
1628191280000|2021-08-05 19:21:20|526.12|520.12|526.01|520.01|526.13|520.13|526.01|520.01|0
1628191290000|2021-08-05 19:21:30|526.02|520.02|525.87|519.87|526.02|520.02|525.87|519.87|0
1628191310000|2021-08-05 19:21:50|525.82|519.82|525.82|519.82|525.83|519.83|525.82|519.82|0
1628191330000|2021-08-05 19:22:10|525.84|519.84|525.82|519.82|525.84|519.84|525.79|519.79|0
1628191340000|2021-08-05 19:22:20|525.71|519.71|525.85|519.85|525.85|519.85|525.71|519.71|0
1628191350000|2021-08-05 19:22:30|525.9|519.9|525.91|519.91|525.91|519.91|525.9|519.9|0
1628191360000|2021-08-05 19:22:40|525.86|519.86|525.99|519.99|525.99|519.99|525.86|519.86|0
1628191380000|2021-08-05 19:23:00|526.02|520.02|526.05|520.05|526.05|520.05|526.02|520.02|0
1628191390000|2021-08-05 19:23:10|526.1|520.1|526.14|520.14|526.15|520.15|526.1|520.1|0
1628191400000|2021-08-05 19:23:20|526.09|520.09|526.08|520.08|526.09|520.09|526.08|520.08|0
1628191410000|2021-08-05 19:23:30|526.19|520.19|525.95|519.95|526.19|520.19|525.95|519.95|0
1628191420000|2021-08-05 19:23:40|525.85|519.85|525.88|519.88|525.89|519.89|525.85|519.85|0
1628191430000|2021-08-05 19:23:50|525.8|519.8|525.86|519.86|525.86|519.86|525.8|519.8|0
1628191460000|2021-08-05 19:24:20|525.83|519.83|525.86|519.86|525.91|519.91|525.83|519.83|0
1628191470000|2021-08-05 19:24:30|525.85|519.85|525.87|519.87|525.88|519.88|525.85|519.85|0
1628191480000|2021-08-05 19:24:40|525.9|519.9|525.92|519.92|525.92|519.92|525.9|519.9|0
1628191490000|2021-08-05 19:24:50|525.96|519.96|525.96|519.96|525.96|519.96|525.96|519.96|0
1628191500000|2021-08-05 19:25:00|525.92|519.92|525.93|519.93|525.93|519.93|525.9|519.9|0
1628191510000|2021-08-05 19:25:10|525.91|519.91|525.97|519.97|525.97|519.97|525.87|519.87|0
1628191520000|2021-08-05 19:25:20|525.99|519.99|526.01|520.01|526.04|520.04|525.98|519.98|0
1628191530000|2021-08-05 19:25:30|526.03|520.03|526.01|520.01|526.03|520.03|526.01|520.01|0
1628191540000|2021-08-05 19:25:40|526.02|520.02|526.02|520.02|526.02|520.02|526.02|520.02|0
1628191550000|2021-08-05 19:25:50|526.03|520.03|526.03|520.03|526.03|520.03|526.03|520.03|0
1628191560000|2021-08-05 19:26:00|526.02|520.02|526.02|520.02|526.02|520.02|526.02|520.02|0
1628191570000|2021-08-05 19:26:10|526.03|520.03|526.03|520.03|526.03|520.03|526.03|520.03|0
1628191580000|2021-08-05 19:26:20|526.02|520.02|526|520|526.02|520.02|525.99|519.99|0
1628191590000|2021-08-05 19:26:30|526.01|520.01|525.92|519.92|526.03|520.03|525.92|519.92|0
1628191600000|2021-08-05 19:26:40|525.93|519.93|526.03|520.03|526.04|520.04|525.93|519.93|0
1628191610000|2021-08-05 19:26:50|525.93|519.93|525.8|519.8|525.94|519.94|525.8|519.8|0
1628191620000|2021-08-05 19:27:00|525.81|519.81|525.73|519.73|525.81|519.81|525.73|519.73|0
1628191630000|2021-08-05 19:27:10|525.74|519.74|525.68|519.68|525.74|519.74|525.68|519.68|0
1628191640000|2021-08-05 19:27:20|525.71|519.71|525.74|519.74|525.74|519.74|525.71|519.71|0
1628191650000|2021-08-05 19:27:30|525.79|519.79|525.79|519.79|525.79|519.79|525.75|519.75|0
1628191660000|2021-08-05 19:27:40|525.8|519.8|525.85|519.85|525.85|519.85|525.8|519.8|0
1628191670000|2021-08-05 19:27:50|525.84|519.84|525.83|519.83|525.84|519.84|525.83|519.83|0
1628191680000|2021-08-05 19:28:00|525.89|519.89|525.96|519.96|525.96|519.96|525.89|519.89|0
1628191690000|2021-08-05 19:28:10|526.06|520.06|526.16|520.16|526.16|520.16|526.06|520.06|0
1628191700000|2021-08-05 19:28:20|526.3|520.3|526.33|520.33|526.33|520.33|526.3|520.3|0
1628191710000|2021-08-05 19:28:30|526.32|520.32|526.35|520.35|526.35|520.35|526.32|520.32|0
1628191720000|2021-08-05 19:28:40|526.45|520.45|526.43|520.43|526.45|520.45|526.42|520.42|0
1628191730000|2021-08-05 19:28:50|526.44|520.44|526.44|520.44|526.44|520.44|526.44|520.44|0
1628191740000|2021-08-05 19:29:00|526.49|520.49|526.5|520.5|526.5|520.5|526.49|520.49|0
1628191750000|2021-08-05 19:29:10|526.46|520.46|526.49|520.49|526.49|520.49|526.43|520.43|0
1628191760000|2021-08-05 19:29:20|526.5|520.5|526.45|520.45|526.5|520.5|526.45|520.45|0
1628191770000|2021-08-05 19:29:30|526.47|520.47|526.5|520.5|526.5|520.5|526.47|520.47|0
1628191780000|2021-08-05 19:29:40|526.51|520.51|526.51|520.51|526.51|520.51|526.51|520.51|0
1628191790000|2021-08-05 19:29:50|526.52|520.52|526.52|520.52|526.53|520.53|526.52|520.52|0
1628191800000|2021-08-05 19:30:00|526.49|520.49|526.45|520.45|526.49|520.49|526.39|520.39|0
1628191810000|2021-08-05 19:30:10|526.49|520.49|526.44|520.44|526.49|520.49|526.44|520.44|0
1628191820000|2021-08-05 19:30:20|526.46|520.46|526.33|520.33|526.46|520.46|526.33|520.33|0
1628191830000|2021-08-05 19:30:30|526.3|520.3|526.24|520.24|526.3|520.3|526.22|520.22|0
1628191840000|2021-08-05 19:30:40|526.27|520.27|526.33|520.33|526.34|520.34|526.26|520.26|0
1628191850000|2021-08-05 19:30:50|526.23|520.23|526.25|520.25|526.29|520.29|526.23|520.23|0
1628191860000|2021-08-05 19:31:00|526.24|520.24|526.33|520.33|526.33|520.33|526.24|520.24|0
1628191870000|2021-08-05 19:31:10|526.25|520.25|526.18|520.18|526.25|520.25|526.18|520.18|0
1628191880000|2021-08-05 19:31:20|526.17|520.17|526.07|520.07|526.17|520.17|526.07|520.07|0
1628191890000|2021-08-05 19:31:30|526.02|520.02|525.9|519.9|526.04|520.04|525.9|519.9|0
1628191900000|2021-08-05 19:31:40|525.95|519.95|525.96|519.96|525.96|519.96|525.95|519.95|0
1628191920000|2021-08-05 19:32:00|525.91|519.91|525.98|519.98|525.98|519.98|525.91|519.91|0
1628191930000|2021-08-05 19:32:10|526.01|520.01|526|520|526.02|520.02|526|520|0
1628191940000|2021-08-05 19:32:20|526.03|520.03|526.12|520.12|526.12|520.12|526.03|520.03|0
1628191950000|2021-08-05 19:32:30|526.11|520.11|526.06|520.06|526.11|520.11|526.06|520.06|0
1628191960000|2021-08-05 19:32:40|526.02|520.02|526.01|520.01|526.02|520.02|526.01|520.01|0
1628191970000|2021-08-05 19:32:50|526.02|520.02|526.02|520.02|526.02|520.02|526.02|520.02|0
1628191980000|2021-08-05 19:33:00|525.97|519.97|525.97|519.97|525.97|519.97|525.97|519.97|0
1628191990000|2021-08-05 19:33:10|525.96|519.96|525.96|519.96|525.97|519.97|525.96|519.96|0
1628192000000|2021-08-05 19:33:20|525.87|519.87|526.02|520.02|526.02|520.02|525.87|519.87|0
1628192010000|2021-08-05 19:33:30|525.81|519.81|525.81|519.81|525.81|519.81|525.81|519.81|0
1628192020000|2021-08-05 19:33:40|525.84|519.84|525.78|519.78|525.84|519.84|525.78|519.78|0
1628192030000|2021-08-05 19:33:50|525.82|519.82|525.75|519.75|525.82|519.82|525.75|519.75|0
1628192040000|2021-08-05 19:34:00|525.76|519.76|525.87|519.87|525.87|519.87|525.76|519.76|0
1628192050000|2021-08-05 19:34:10|525.89|519.89|525.84|519.84|525.89|519.89|525.84|519.84|0
1628192060000|2021-08-05 19:34:20|525.78|519.78|525.89|519.89|525.89|519.89|525.78|519.78|0
1628192070000|2021-08-05 19:34:30|525.82|519.82|525.95|519.95|525.95|519.95|525.82|519.82|0
1628192080000|2021-08-05 19:34:40|525.92|519.92|525.84|519.84|525.93|519.93|525.84|519.84|0
1628192090000|2021-08-05 19:34:50|525.82|519.82|525.81|519.81|525.82|519.82|525.81|519.81|0
1628192100000|2021-08-05 19:35:00|525.8|519.8|525.83|519.83|525.83|519.83|525.78|519.78|0
1628192110000|2021-08-05 19:35:10|525.85|519.85|525.86|519.86|525.86|519.86|525.85|519.85|0
1628192120000|2021-08-05 19:35:20|525.87|519.87|525.86|519.86|525.88|519.88|525.86|519.86|0
1628192130000|2021-08-05 19:35:30|525.9|519.9|525.89|519.89|525.9|519.9|525.89|519.89|0
1628192140000|2021-08-05 19:35:40|525.88|519.88|525.92|519.92|525.92|519.92|525.88|519.88|0
1628192150000|2021-08-05 19:35:50|525.95|519.95|526.07|520.07|526.07|520.07|525.95|519.95|0
1628192160000|2021-08-05 19:36:00|526.13|520.13|526.2|520.2|526.2|520.2|526.09|520.09|0
1628192170000|2021-08-05 19:36:10|526.26|520.26|526.34|520.34|526.34|520.34|526.26|520.26|0
1628192180000|2021-08-05 19:36:20|526.33|520.33|526.37|520.37|526.37|520.37|526.33|520.33|0
1628192190000|2021-08-05 19:36:30|526.36|520.36|526.37|520.37|526.39|520.39|526.36|520.36|0
1628192200000|2021-08-05 19:36:40|526.4|520.4|526.83|520.83|526.84|520.84|526.4|520.4|0
1628192210000|2021-08-05 19:36:50|526.82|520.82|526.86|520.86|526.86|520.86|526.82|520.82|0
1628192220000|2021-08-05 19:37:00|526.85|520.85|526.86|520.86|526.86|520.86|526.85|520.85|0
1628192230000|2021-08-05 19:37:10|526.81|520.81|526.66|520.66|526.81|520.81|526.66|520.66|0
1628192240000|2021-08-05 19:37:20|526.67|520.67|526.62|520.62|526.67|520.67|526.62|520.62|0
1628192250000|2021-08-05 19:37:30|526.5|520.5|526.5|520.5|526.5|520.5|526.5|520.5|0
1628192260000|2021-08-05 19:37:40|526.51|520.51|526.39|520.39|526.51|520.51|526.38|520.38|0
1628192270000|2021-08-05 19:37:50|526.41|520.41|526.35|520.35|526.41|520.41|526.35|520.35|0
1628192280000|2021-08-05 19:38:00|526.34|520.34|526.33|520.33|526.35|520.35|526.33|520.33|0
1628192290000|2021-08-05 19:38:10|526.28|520.28|526.22|520.22|526.28|520.28|526.22|520.22|0
1628192300000|2021-08-05 19:38:20|526.37|520.37|526.39|520.39|526.39|520.39|526.37|520.37|0
1628192310000|2021-08-05 19:38:30|526.38|520.38|526.23|520.23|526.39|520.39|526.23|520.23|0
1628192320000|2021-08-05 19:38:40|526.28|520.28|526.4|520.4|526.41|520.41|526.27|520.27|0
1628192330000|2021-08-05 19:38:50|526.39|520.39|526.3|520.3|526.39|520.39|526.3|520.3|0
1628192340000|2021-08-05 19:39:00|526.22|520.22|526.16|520.16|526.22|520.22|526.16|520.16|0
1628192350000|2021-08-05 19:39:10|526.13|520.13|526.16|520.16|526.19|520.19|526.13|520.13|0
1628192360000|2021-08-05 19:39:20|526.17|520.17|526.15|520.15|526.17|520.17|526.15|520.15|0
1628192370000|2021-08-05 19:39:30|526.14|520.14|526.15|520.15|526.15|520.15|526.14|520.14|0
1628192380000|2021-08-05 19:39:40|526.16|520.16|526.26|520.26|526.26|520.26|526.16|520.16|0
1628192390000|2021-08-05 19:39:50|526.25|520.25|526.23|520.23|526.26|520.26|526.23|520.23|0
1628192400000|2021-08-05 19:40:00|526.28|520.28|526.26|520.26|526.28|520.28|526.23|520.23|0
1628192410000|2021-08-05 19:40:10|526.32|520.32|526.32|520.32|526.32|520.32|526.32|520.32|0
1628192420000|2021-08-05 19:40:20|526.25|520.25|526.29|520.29|526.29|520.29|526.25|520.25|0
1628192430000|2021-08-05 19:40:30|526.46|520.46|526.47|520.47|526.47|520.47|526.44|520.44|0
1628192440000|2021-08-05 19:40:40|526.55|520.55|526.69|520.69|526.69|520.69|526.55|520.55|0
1628192450000|2021-08-05 19:40:50|526.75|520.75|526.87|520.87|526.87|520.87|526.75|520.75|0
1628192460000|2021-08-05 19:41:00|526.85|520.85|526.85|520.85|526.85|520.85|526.85|520.85|0
1628192480000|2021-08-05 19:41:20|526.82|520.82|526.84|520.84|526.84|520.84|526.82|520.82|0
1628192490000|2021-08-05 19:41:30|526.81|520.81|526.41|520.41|526.81|520.81|526.41|520.41|0
1628192500000|2021-08-05 19:41:40|526.42|520.42|526.36|520.36|526.42|520.42|526.36|520.36|0
1628192510000|2021-08-05 19:41:50|526.34|520.34|526.1|520.1|526.34|520.34|526.1|520.1|0
1628192520000|2021-08-05 19:42:00|526.14|520.14|526.2|520.2|526.2|520.2|526.1|520.1|0
1628192530000|2021-08-05 19:42:10|526.14|520.14|526.3|520.3|526.3|520.3|526.14|520.14|0
1628192540000|2021-08-05 19:42:20|526.29|520.29|526.27|520.27|526.29|520.29|526.27|520.27|0
1628192550000|2021-08-05 19:42:30|526.3|520.3|526.35|520.35|526.35|520.35|526.3|520.3|0
1628192560000|2021-08-05 19:42:40|526.45|520.45|526.45|520.45|526.45|520.45|526.45|520.45|0
1628192570000|2021-08-05 19:42:50|526.37|520.37|526.32|520.32|526.37|520.37|526.3|520.3|0
1628192580000|2021-08-05 19:43:00|526.36|520.36|526.36|520.36|526.36|520.36|526.36|520.36|0
1628192590000|2021-08-05 19:43:10|526.41|520.41|526.39|520.39|526.41|520.41|526.39|520.39|0
1628192600000|2021-08-05 19:43:20|526.38|520.38|526.38|520.38|526.38|520.38|526.38|520.38|0
1628192610000|2021-08-05 19:43:30|526.37|520.37|526.27|520.27|526.37|520.37|526.21|520.21|0
1628192620000|2021-08-05 19:43:40|526.09|520.09|525.99|519.99|526.12|520.12|525.99|519.99|0
1628192630000|2021-08-05 19:43:50|526.02|520.02|525.96|519.96|526.02|520.02|525.96|519.96|0
1628192640000|2021-08-05 19:44:00|526.08|520.08|525.98|519.98|526.08|520.08|525.88|519.88|0
1628192650000|2021-08-05 19:44:10|526.05|520.05|526.02|520.02|526.05|520.05|526.01|520.01|0
1628192660000|2021-08-05 19:44:20|526.01|520.01|526.01|520.01|526.01|520.01|526.01|520.01|0
1628192670000|2021-08-05 19:44:30|525.98|519.98|525.93|519.93|525.99|519.99|525.93|519.93|0
1628192680000|2021-08-05 19:44:40|525.89|519.89|525.89|519.89|525.92|519.92|525.89|519.89|0
1628192700000|2021-08-05 19:45:00|525.86|519.86|525.71|519.71|525.86|519.86|525.67|519.67|0
1628192710000|2021-08-05 19:45:10|525.75|519.75|526.16|520.16|526.16|520.16|525.75|519.75|0
1628192720000|2021-08-05 19:45:20|526.1|520.1|526.06|520.06|526.1|520.1|526.06|520.06|0
1628192730000|2021-08-05 19:45:30|526.15|520.15|526.15|520.15|526.17|520.17|526.15|520.15|0
1628192750000|2021-08-05 19:45:50|526.18|520.18|526.22|520.22|526.23|520.23|526.18|520.18|0
1628192760000|2021-08-05 19:46:00|526.23|520.23|526.15|520.15|526.23|520.23|526.15|520.15|0
1628192770000|2021-08-05 19:46:10|526.13|520.13|526.15|520.15|526.15|520.15|526.07|520.07|0
1628192780000|2021-08-05 19:46:20|526.28|520.28|526.27|520.27|526.28|520.28|526.27|520.27|0
1628192800000|2021-08-05 19:46:40|526.3|520.3|526.44|520.44|526.44|520.44|526.3|520.3|0
1628192810000|2021-08-05 19:46:50|526.46|520.46|526.45|520.45|526.47|520.47|526.45|520.45|0
1628192820000|2021-08-05 19:47:00|526.46|520.46|526.34|520.34|526.48|520.48|526.34|520.34|0
1628192830000|2021-08-05 19:47:10|526.32|520.32|526.32|520.32|526.32|520.32|526.32|520.32|0
1628192840000|2021-08-05 19:47:20|526.38|520.38|526.67|520.67|526.67|520.67|526.38|520.38|0
1628192850000|2021-08-05 19:47:30|526.66|520.66|526.67|520.67|526.67|520.67|526.66|520.66|0
1628192860000|2021-08-05 19:47:40|526.63|520.63|526.59|520.59|526.64|520.64|526.59|520.59|0
1628192870000|2021-08-05 19:47:50|526.57|520.57|526.56|520.56|526.57|520.57|526.55|520.55|0
1628192880000|2021-08-05 19:48:00|526.55|520.55|525.98|519.98|526.56|520.56|525.98|519.98|0
1628192890000|2021-08-05 19:48:10|526.01|520.01|526.01|520.01|526.01|520.01|525.98|519.98|0
1628192900000|2021-08-05 19:48:20|525.98|519.98|525.85|519.85|525.98|519.98|525.85|519.85|0
1628192910000|2021-08-05 19:48:30|525.87|519.87|525.87|519.87|525.87|519.87|525.87|519.87|0
1628192920000|2021-08-05 19:48:40|525.99|519.99|525.9|519.9|525.99|519.99|525.89|519.89|0
1628192930000|2021-08-05 19:48:50|525.87|519.87|525.87|519.87|525.87|519.87|525.87|519.87|0
1628192940000|2021-08-05 19:49:00|525.88|519.88|525.86|519.86|525.88|519.88|525.83|519.83|0
1628192950000|2021-08-05 19:49:10|525.88|519.88|525.79|519.79|525.88|519.88|525.79|519.79|0
1628192960000|2021-08-05 19:49:20|526.07|520.07|526.11|520.11|526.12|520.12|526.07|520.07|0
1628192970000|2021-08-05 19:49:30|526.12|520.12|526.03|520.03|526.12|520.12|526.03|520.03|0
1628192980000|2021-08-05 19:49:40|526.01|520.01|526.07|520.07|526.09|520.09|526.01|520.01|0
1628192990000|2021-08-05 19:49:50|526.04|520.04|526.11|520.11|526.11|520.11|526.04|520.04|0
1628193000000|2021-08-05 19:50:00|526.13|520.13|526.33|520.33|526.33|520.33|526.13|520.13|0
1628193010000|2021-08-05 19:50:10|526.34|520.34|526.3|520.3|526.39|520.39|526.3|520.3|0
1628193020000|2021-08-05 19:50:20|526.33|520.33|526.3|520.3|526.33|520.33|526.3|520.3|0
1628193030000|2021-08-05 19:50:30|526.32|520.32|526.6|520.6|526.61|520.61|526.32|520.32|0
1628193040000|2021-08-05 19:50:40|526.47|520.47|526.57|520.57|526.57|520.57|526.44|520.44|0
1628193050000|2021-08-05 19:50:50|526.58|520.58|526.67|520.67|526.67|520.67|526.57|520.57|0
1628193060000|2021-08-05 19:51:00|526.69|520.69|526.7|520.7|526.7|520.7|526.65|520.65|0
1628193070000|2021-08-05 19:51:10|526.66|520.66|526.57|520.57|526.68|520.68|526.57|520.57|0
1628193080000|2021-08-05 19:51:20|526.58|520.58|526.62|520.62|526.64|520.64|526.58|520.58|0
1628193090000|2021-08-05 19:51:30|526.61|520.61|526.71|520.71|526.71|520.71|526.58|520.58|0
1628193100000|2021-08-05 19:51:40|526.7|520.7|526.87|520.87|526.87|520.87|526.7|520.7|0
1628193110000|2021-08-05 19:51:50|526.86|520.86|526.92|520.92|526.93|520.93|526.86|520.86|0
1628193120000|2021-08-05 19:52:00|526.87|520.87|526.76|520.76|526.89|520.89|526.73|520.73|0
1628193130000|2021-08-05 19:52:10|526.78|520.78|526.99|520.99|526.99|520.99|526.78|520.78|0
1628193140000|2021-08-05 19:52:20|527.03|521.03|527.07|521.07|527.07|521.07|527.02|521.02|0
1628193150000|2021-08-05 19:52:30|527|521|527.2|521.2|527.2|521.2|527|521|0
1628193160000|2021-08-05 19:52:40|527.19|521.19|527.22|521.22|527.22|521.22|527.11|521.11|0
1628193170000|2021-08-05 19:52:50|527.23|521.23|527.29|521.29|527.29|521.29|527.18|521.18|0
1628193180000|2021-08-05 19:53:00|527.34|521.34|527.28|521.28|527.34|521.34|527.27|521.27|0
1628193190000|2021-08-05 19:53:10|527.34|521.34|527.31|521.31|527.34|521.34|527.31|521.31|0
1628193200000|2021-08-05 19:53:20|527.32|521.32|527.3|521.3|527.34|521.34|527.29|521.29|0
1628193210000|2021-08-05 19:53:30|527.31|521.31|527.11|521.11|527.31|521.31|527.08|521.08|0
1628193220000|2021-08-05 19:53:40|527.13|521.13|526.98|520.98|527.13|521.13|526.98|520.98|0
1628193230000|2021-08-05 19:53:50|526.99|520.99|526.97|520.97|527.02|521.02|526.97|520.97|0
1628193240000|2021-08-05 19:54:00|527|521|527.05|521.05|527.05|521.05|526.99|520.99|0
1628193250000|2021-08-05 19:54:10|526.95|520.95|526.92|520.92|526.98|520.98|526.92|520.92|0
1628193260000|2021-08-05 19:54:20|526.95|520.95|526.94|520.94|527.01|521.01|526.94|520.94|0
1628193270000|2021-08-05 19:54:30|526.87|520.87|526.81|520.81|526.89|520.89|526.81|520.81|0
1628193280000|2021-08-05 19:54:40|526.8|520.8|527.05|521.05|527.05|521.05|526.8|520.8|0
1628193290000|2021-08-05 19:54:50|527.07|521.07|527.06|521.06|527.07|521.07|527.04|521.04|0
1628193300000|2021-08-05 19:55:00|527.05|521.05|527.33|521.33|527.33|521.33|527.05|521.05|0
1628193310000|2021-08-05 19:55:10|527.21|521.21|527.05|521.05|527.21|521.21|527|521|0
1628193320000|2021-08-05 19:55:20|527.04|521.04|527|521|527.06|521.06|527|521|0
1628193330000|2021-08-05 19:55:30|527.01|521.01|527.11|521.11|527.11|521.11|527|521|0
1628193340000|2021-08-05 19:55:40|527.08|521.08|527.04|521.04|527.08|521.08|527|521|0
1628193350000|2021-08-05 19:55:50|527.05|521.05|526.85|520.85|527.05|521.05|526.85|520.85|0
1628193360000|2021-08-05 19:56:00|526.84|520.84|527.01|521.01|527.04|521.04|526.84|520.84|0
1628193370000|2021-08-05 19:56:10|527.05|521.05|527.18|521.18|527.18|521.18|527.05|521.05|0
1628193380000|2021-08-05 19:56:20|527.09|521.09|526.98|520.98|527.16|521.16|526.98|520.98|0
1628193390000|2021-08-05 19:56:30|527|521|527.74|521.74|527.78|521.78|527|521|0
1628193400000|2021-08-05 19:56:40|527.51|521.51|527.52|521.52|527.54|521.54|527.51|521.51|0
1628193410000|2021-08-05 19:56:50|527.44|521.44|527.44|521.44|527.48|521.48|527.42|521.42|0
1628193420000|2021-08-05 19:57:00|527.45|521.45|527.43|521.43|527.46|521.46|527.42|521.42|0
1628193430000|2021-08-05 19:57:10|527.45|521.45|527.48|521.48|527.49|521.49|527.44|521.44|0
1628193440000|2021-08-05 19:57:20|527.5|521.5|527.53|521.53|527.54|521.54|527.48|521.48|0
1628193450000|2021-08-05 19:57:30|527.52|521.52|527.5|521.5|527.52|521.52|527.47|521.47|0
1628193460000|2021-08-05 19:57:40|527.48|521.48|527.33|521.33|527.54|521.54|527.33|521.33|0
1628193470000|2021-08-05 19:57:50|527.28|521.28|527.15|521.15|527.28|521.28|527.15|521.15|0
1628193480000|2021-08-05 19:58:00|527.16|521.16|527.56|521.56|527.56|521.56|527.15|521.15|0
1628193490000|2021-08-05 19:58:10|527.55|521.55|527.8|521.8|527.83|521.83|527.55|521.55|0
1628193500000|2021-08-05 19:58:20|527.83|521.83|527.82|521.82|527.83|521.83|527.77|521.77|0
1628193510000|2021-08-05 19:58:30|527.81|521.81|527.81|521.81|527.83|521.83|527.76|521.76|0
1628193520000|2021-08-05 19:58:40|527.8|521.8|527.83|521.83|527.83|521.83|527.79|521.79|0
1628193530000|2021-08-05 19:58:50|527.82|521.82|527.66|521.66|527.88|521.88|527.66|521.66|0
1628193540000|2021-08-05 19:59:00|527.62|521.62|527.67|521.67|527.67|521.67|527.62|521.62|0
1628193550000|2021-08-05 19:59:10|527.68|521.68|527.76|521.76|527.81|521.81|527.66|521.66|0
1628193560000|2021-08-05 19:59:20|527.77|521.77|527.74|521.74|527.77|521.77|527.74|521.74|0
1628193570000|2021-08-05 19:59:30|527.76|521.76|527.05|521.05|527.77|521.77|527.03|521.03|0
1628193580000|2021-08-05 19:59:40|527.09|521.09|526.96|520.96|527.09|521.09|526.92|520.92|0
1628193590000|2021-08-05 19:59:50|526.94|520.94|527.21|521.21|527.39|521.39|526.91|520.91|0
1628256790000|2021-08-06 13:33:10|525.27|519.27|525.49|519.49|525.52|519.52|525.27|519.27|0
1628256800000|2021-08-06 13:33:20|525.48|519.48|525.26|519.26|525.69|519.69|525.26|519.26|0
1628256810000|2021-08-06 13:33:30|525.18|519.18|525.18|519.18|525.68|519.68|525.18|519.18|0
1628256820000|2021-08-06 13:33:40|524.92|518.92|525.04|519.04|525.04|519.04|524.55|518.55|0
1628256830000|2021-08-06 13:33:50|525.14|519.14|525.65|519.65|525.66|519.66|525.14|519.14|0
1628256840000|2021-08-06 13:34:00|525.32|519.32|524.45|518.45|525.32|519.32|524.45|518.45|0
1628256850000|2021-08-06 13:34:10|524.48|518.48|524.44|518.44|524.52|518.52|524.44|518.44|0
1628256860000|2021-08-06 13:34:20|524.41|518.41|523.6|517.6|524.41|518.41|523.6|517.6|0
1628256870000|2021-08-06 13:34:30|523.55|517.55|523.99|517.99|523.99|517.99|523.55|517.55|0
1628256880000|2021-08-06 13:34:40|524.16|518.16|524.31|518.31|524.31|518.31|524.14|518.14|0
1628256890000|2021-08-06 13:34:50|524.3|518.3|523.55|517.55|524.33|518.33|523.55|517.55|0
1628256900000|2021-08-06 13:35:00|523.54|517.54|523.54|517.54|523.54|517.54|523.32|517.32|0
1628256910000|2021-08-06 13:35:10|523.55|517.55|523.9|517.9|524|518|523.55|517.55|0
1628256920000|2021-08-06 13:35:20|524.23|518.23|523.95|517.95|524.23|518.23|523.94|517.94|0
1628256930000|2021-08-06 13:35:30|523.96|517.96|523.99|517.99|524.25|518.25|523.82|517.82|0
1628256940000|2021-08-06 13:35:40|523.94|517.94|523.4|517.4|523.94|517.94|523.34|517.34|0
1628256950000|2021-08-06 13:35:50|523.43|517.43|522.96|516.96|523.43|517.43|522.96|516.96|0
1628256960000|2021-08-06 13:36:00|522.7|516.7|522.52|516.52|523.04|517.04|522.47|516.47|0
1628256970000|2021-08-06 13:36:10|522.6|516.6|522.71|516.71|522.71|516.71|522.51|516.51|0
1628256980000|2021-08-06 13:36:20|522.7|516.7|522.94|516.94|522.94|516.94|522.62|516.62|0
1628256990000|2021-08-06 13:36:30|522.8|516.8|523.21|517.21|523.21|517.21|522.8|516.8|0
1628257000000|2021-08-06 13:36:40|523.18|517.18|523.57|517.57|523.57|517.57|523.18|517.18|0
1628257010000|2021-08-06 13:36:50|523.59|517.59|523.73|517.73|523.77|517.77|523.59|517.59|0
1628257020000|2021-08-06 13:37:00|523.5|517.5|523.66|517.66|523.73|517.73|523.5|517.5|0
1628257030000|2021-08-06 13:37:10|523.65|517.65|522.93|516.93|523.65|517.65|522.92|516.92|0
1628257040000|2021-08-06 13:37:20|522.94|516.94|522.39|516.39|522.94|516.94|522.31|516.31|0
1628257050000|2021-08-06 13:37:30|522.41|516.41|522.34|516.34|522.41|516.41|522.26|516.26|0
1628257060000|2021-08-06 13:37:40|522.44|516.44|521.93|515.93|522.55|516.55|521.93|515.93|0
1628257070000|2021-08-06 13:37:50|521.97|515.97|522.02|516.02|522.09|516.09|521.92|515.92|0
1628257080000|2021-08-06 13:38:00|521.9|515.9|522.01|516.01|522.01|516.01|521.89|515.89|0
1628257090000|2021-08-06 13:38:10|522.11|516.11|522.12|516.12|522.12|516.12|521.96|515.96|0
1628257100000|2021-08-06 13:38:20|522.19|516.19|522.47|516.47|522.51|516.51|522.19|516.19|0
1628257110000|2021-08-06 13:38:30|522.48|516.48|521.91|515.91|522.48|516.48|521.91|515.91|0
1628257120000|2021-08-06 13:38:40|521.71|515.71|521.5|515.5|521.72|515.72|521.5|515.5|0
1628257130000|2021-08-06 13:38:50|521.55|515.55|521.51|515.51|521.55|515.55|521.36|515.36|0
1628257140000|2021-08-06 13:39:00|521.6|515.6|521.78|515.78|521.88|515.88|521.5|515.5|0
1628257150000|2021-08-06 13:39:10|521.8|515.8|521.63|515.63|521.9|515.9|521.62|515.62|0
1628257160000|2021-08-06 13:39:20|521.64|515.64|521.5|515.5|521.66|515.66|521.33|515.33|0
1628257170000|2021-08-06 13:39:30|521.52|515.52|521.63|515.63|521.65|515.65|521.52|515.52|0
1628257180000|2021-08-06 13:39:40|521.65|515.65|521.32|515.32|521.65|515.65|521.28|515.28|0
1628257190000|2021-08-06 13:39:50|521.26|515.26|521.28|515.28|521.28|515.28|521.04|515.04|0
1628257200000|2021-08-06 13:40:00|521.3|515.3|521.25|515.25|521.64|515.64|521.24|515.24|0
1628257210000|2021-08-06 13:40:10|521.26|515.26|521.4|515.4|521.51|515.51|521.21|515.21|0
1628257220000|2021-08-06 13:40:20|521.32|515.32|521.4|515.4|521.51|515.51|521.3|515.3|0
1628257230000|2021-08-06 13:40:30|521.41|515.41|521.65|515.65|521.65|515.65|521.4|515.4|0
1628257240000|2021-08-06 13:40:40|521.63|515.63|521.74|515.74|521.76|515.76|521.61|515.61|0
1628257250000|2021-08-06 13:40:50|521.73|515.73|521.64|515.64|521.74|515.74|521.5|515.5|0
1628257260000|2021-08-06 13:41:00|521.78|515.78|521.95|515.95|522.09|516.09|521.78|515.78|0
1628257270000|2021-08-06 13:41:10|522.03|516.03|522.57|516.57|522.59|516.59|522.03|516.03|0
1628257280000|2021-08-06 13:41:20|523.07|517.07|523.32|517.32|523.32|517.32|523.07|517.07|0
1628257290000|2021-08-06 13:41:30|523.17|517.17|523.11|517.11|523.24|517.24|523.11|517.11|0
1628257300000|2021-08-06 13:41:40|522.92|516.92|522.78|516.78|522.92|516.92|522.74|516.74|0
1628257310000|2021-08-06 13:41:50|522.75|516.75|522.52|516.52|522.82|516.82|522.4|516.4|0
1628257320000|2021-08-06 13:42:00|522.51|516.51|522.78|516.78|522.78|516.78|522.45|516.45|0
1628257330000|2021-08-06 13:42:10|522.85|516.85|523.08|517.08|523.08|517.08|522.83|516.83|0
1628257340000|2021-08-06 13:42:20|522.99|516.99|522.6|516.6|522.99|516.99|522.57|516.57|0
1628257350000|2021-08-06 13:42:30|522.57|516.57|522.34|516.34|522.57|516.57|522.34|516.34|0
1628257360000|2021-08-06 13:42:40|522.19|516.19|522.07|516.07|522.21|516.21|522.07|516.07|0
1628257370000|2021-08-06 13:42:50|522|516|521.65|515.65|522|516|521.65|515.65|0
1628257380000|2021-08-06 13:43:00|521.6|515.6|521.53|515.53|521.62|515.62|521.53|515.53|0
1628257390000|2021-08-06 13:43:10|521.5|515.5|521.81|515.81|521.81|515.81|521.5|515.5|0
1628257400000|2021-08-06 13:43:20|521.8|515.8|522.16|516.16|522.16|516.16|521.8|515.8|0
1628257410000|2021-08-06 13:43:30|522.14|516.14|522.15|516.15|522.24|516.24|522.14|516.14|0
1628257420000|2021-08-06 13:43:40|522.14|516.14|521.44|515.44|522.15|516.15|521.44|515.44|0
1628257430000|2021-08-06 13:43:50|521.32|515.32|521|515|521.32|515.32|520.99|514.99|0
1628257440000|2021-08-06 13:44:00|520.99|514.99|521|515|521.01|515.01|520.84|514.84|0
1628257450000|2021-08-06 13:44:10|521.03|515.03|521.12|515.12|521.15|515.15|521.03|515.03|0
1628257460000|2021-08-06 13:44:20|521.2|515.2|521.36|515.36|521.45|515.45|521.2|515.2|0
1628257470000|2021-08-06 13:44:30|521.47|515.47|521.58|515.58|521.58|515.58|521.47|515.47|0
1628257480000|2021-08-06 13:44:40|521.64|515.64|521.63|515.63|521.64|515.64|521.43|515.43|0
1628257490000|2021-08-06 13:44:50|521.83|515.83|521.45|515.45|521.85|515.85|521.45|515.45|0
1628257500000|2021-08-06 13:45:00|521.41|515.41|521.64|515.64|521.81|515.81|521.37|515.37|0
1628257510000|2021-08-06 13:45:10|521.93|515.93|522.05|516.05|522.07|516.07|521.86|515.86|0
1628257520000|2021-08-06 13:45:20|521.94|515.94|522.27|516.27|522.27|516.27|521.94|515.94|0
1628257530000|2021-08-06 13:45:30|522.25|516.25|522.38|516.38|522.38|516.38|522.17|516.17|0
1628257540000|2021-08-06 13:45:40|522.46|516.46|522.2|516.2|522.62|516.62|522.2|516.2|0
1628257550000|2021-08-06 13:45:50|522.23|516.23|522.73|516.73|522.74|516.74|522.21|516.21|0
1628257560000|2021-08-06 13:46:00|522.74|516.74|522.77|516.77|522.77|516.77|522.48|516.48|0
1628257570000|2021-08-06 13:46:10|522.9|516.9|523.13|517.13|523.15|517.15|522.86|516.86|0
1628257580000|2021-08-06 13:46:20|523.19|517.19|523.01|517.01|523.48|517.48|523.01|517.01|0
1628257590000|2021-08-06 13:46:30|522.89|516.89|522.67|516.67|522.96|516.96|522.67|516.67|0
1628257600000|2021-08-06 13:46:40|522.56|516.56|522.5|516.5|522.56|516.56|522.28|516.28|0
1628257610000|2021-08-06 13:46:50|522.51|516.51|522.42|516.42|522.56|516.56|522.31|516.31|0
1628257620000|2021-08-06 13:47:00|522.43|516.43|522.51|516.51|522.55|516.55|522.42|516.42|0
1628257630000|2021-08-06 13:47:10|522.39|516.39|522.71|516.71|522.71|516.71|522.21|516.21|0
1628257640000|2021-08-06 13:47:20|522.72|516.72|522.25|516.25|522.72|516.72|522.12|516.12|0
1628257650000|2021-08-06 13:47:30|522.3|516.3|522.32|516.32|522.32|516.32|522.2|516.2|0
1628257660000|2021-08-06 13:47:40|522.38|516.38|522.47|516.47|522.6|516.6|522.34|516.34|0
1628257670000|2021-08-06 13:47:50|522.37|516.37|522.32|516.32|522.37|516.37|522.3|516.3|0
1628257680000|2021-08-06 13:48:00|522.29|516.29|522.33|516.33|522.33|516.33|522.23|516.23|0
1628257690000|2021-08-06 13:48:10|522.34|516.34|522.17|516.17|522.34|516.34|522.16|516.16|0
1628257700000|2021-08-06 13:48:20|522.23|516.23|522.13|516.13|522.23|516.23|522.04|516.04|0
1628257710000|2021-08-06 13:48:30|522.15|516.15|521.95|515.95|522.21|516.21|521.95|515.95|0
1628257720000|2021-08-06 13:48:40|521.99|515.99|522.13|516.13|522.13|516.13|521.86|515.86|0
1628257730000|2021-08-06 13:48:50|522.21|516.21|522.15|516.15|522.26|516.26|522.12|516.12|0
1628257740000|2021-08-06 13:49:00|522.1|516.1|522.21|516.21|522.21|516.21|521.94|515.94|0
1628257750000|2021-08-06 13:49:10|522.31|516.31|522.38|516.38|522.38|516.38|522.27|516.27|0
1628257760000|2021-08-06 13:49:20|522.44|516.44|522.66|516.66|522.66|516.66|522.43|516.43|0
1628257770000|2021-08-06 13:49:30|522.68|516.68|522.77|516.77|523.12|517.12|522.68|516.68|0
1628257780000|2021-08-06 13:49:40|522.75|516.75|522.8|516.8|522.83|516.83|522.75|516.75|0
1628257790000|2021-08-06 13:49:50|522.83|516.83|522.68|516.68|522.83|516.83|522.68|516.68|0
1628257800000|2021-08-06 13:50:00|522.66|516.66|522.73|516.73|522.8|516.8|522.64|516.64|0
1628257810000|2021-08-06 13:50:10|522.74|516.74|522.66|516.66|522.76|516.76|522.66|516.66|0
1628257820000|2021-08-06 13:50:20|522.74|516.74|522.82|516.82|522.83|516.83|522.74|516.74|0
1628257830000|2021-08-06 13:50:30|522.84|516.84|522.85|516.85|522.85|516.85|522.83|516.83|0
1628257840000|2021-08-06 13:50:40|522.86|516.86|522.63|516.63|522.88|516.88|522.63|516.63|0
1628257850000|2021-08-06 13:50:50|522.6|516.6|522.69|516.69|522.72|516.72|522.6|516.6|0
1628257860000|2021-08-06 13:51:00|522.64|516.64|522.34|516.34|522.64|516.64|522.29|516.29|0
1628257870000|2021-08-06 13:51:10|522.21|516.21|521.95|515.95|522.21|516.21|521.95|515.95|0
1628257880000|2021-08-06 13:51:20|522.03|516.03|521.89|515.89|522.03|516.03|521.89|515.89|0
1628257890000|2021-08-06 13:51:30|521.9|515.9|522.17|516.17|522.17|516.17|521.9|515.9|0
1628257900000|2021-08-06 13:51:40|522.2|516.2|522.3|516.3|522.3|516.3|522.09|516.09|0
1628257910000|2021-08-06 13:51:50|522.33|516.33|522.69|516.69|522.71|516.71|522.33|516.33|0
1628257920000|2021-08-06 13:52:00|522.73|516.73|522.6|516.6|522.81|516.81|522.6|516.6|0
1628257930000|2021-08-06 13:52:10|522.57|516.57|522.78|516.78|522.78|516.78|522.42|516.42|0
1628257940000|2021-08-06 13:52:20|522.77|516.77|522.97|516.97|522.97|516.97|522.72|516.72|0
1628257950000|2021-08-06 13:52:30|522.96|516.96|523.09|517.09|523.09|517.09|522.92|516.92|0
1628257960000|2021-08-06 13:52:40|523.05|517.05|522.74|516.74|523.1|517.1|522.74|516.74|0
1628257970000|2021-08-06 13:52:50|522.76|516.76|522.71|516.71|522.76|516.76|522.7|516.7|0
1628257980000|2021-08-06 13:53:00|522.65|516.65|522.55|516.55|522.65|516.65|522.52|516.52|0
1628257990000|2021-08-06 13:53:10|522.53|516.53|522.48|516.48|522.56|516.56|522.48|516.48|0
1628258000000|2021-08-06 13:53:20|522.49|516.49|522.98|516.98|522.98|516.98|522.49|516.49|0
1628258010000|2021-08-06 13:53:30|522.96|516.96|523.09|517.09|523.09|517.09|522.96|516.96|0
1628258020000|2021-08-06 13:53:40|523.06|517.06|523.14|517.14|523.23|517.23|523.03|517.03|0
1628258030000|2021-08-06 13:53:50|523.15|517.15|523.39|517.39|523.39|517.39|523.15|517.15|0
1628258040000|2021-08-06 13:54:00|523.41|517.41|523.34|517.34|523.41|517.41|523.34|517.34|0
1628258050000|2021-08-06 13:54:10|523.32|517.32|523.42|517.42|523.42|517.42|523.32|517.32|0
1628258060000|2021-08-06 13:54:20|523.32|517.32|523.19|517.19|523.32|517.32|523.17|517.17|0
1628258070000|2021-08-06 13:54:30|523.2|517.2|523.52|517.52|523.52|517.52|523.2|517.2|0
1628258080000|2021-08-06 13:54:40|523.59|517.59|523.49|517.49|523.59|517.59|523.49|517.49|0
1628258090000|2021-08-06 13:54:50|523.48|517.48|523.4|517.4|523.49|517.49|523.4|517.4|0
1628258100000|2021-08-06 13:55:00|523.43|517.43|523.71|517.71|523.82|517.82|523.41|517.41|0
1628258110000|2021-08-06 13:55:10|523.69|517.69|523.66|517.66|523.7|517.7|523.66|517.66|0
1628258120000|2021-08-06 13:55:20|523.56|517.56|523.59|517.59|523.69|517.69|523.56|517.56|0
1628258130000|2021-08-06 13:55:30|523.58|517.58|523.58|517.58|523.58|517.58|523.56|517.56|0
1628258140000|2021-08-06 13:55:40|523.62|517.62|523.97|517.97|524.1|518.1|523.62|517.62|0
1628258150000|2021-08-06 13:55:50|523.98|517.98|524.15|518.15|524.15|518.15|523.98|517.98|0
1628258160000|2021-08-06 13:56:00|524.13|518.13|524.05|518.05|524.15|518.15|524.03|518.03|0
1628258170000|2021-08-06 13:56:10|524.06|518.06|523.98|517.98|524.28|518.28|523.98|517.98|0
1628258180000|2021-08-06 13:56:20|523.96|517.96|524.23|518.23|524.23|518.23|523.93|517.93|0
1628258190000|2021-08-06 13:56:30|524.22|518.22|524.16|518.16|524.31|518.31|524.16|518.16|0
1628258200000|2021-08-06 13:56:40|523.99|517.99|524.37|518.37|524.37|518.37|523.99|517.99|0
1628258210000|2021-08-06 13:56:50|524.38|518.38|524.4|518.4|524.47|518.47|524.35|518.35|0
1628258220000|2021-08-06 13:57:00|524.44|518.44|524.31|518.31|524.44|518.44|524.29|518.29|0
1628258230000|2021-08-06 13:57:10|524.32|518.32|524.4|518.4|524.4|518.4|524.32|518.32|0
1628258240000|2021-08-06 13:57:20|524.35|518.35|524.42|518.42|524.43|518.43|524.34|518.34|0
1628258250000|2021-08-06 13:57:30|524.43|518.43|524.44|518.44|524.45|518.45|524.43|518.43|0
1628258260000|2021-08-06 13:57:40|524.49|518.49|524.56|518.56|524.56|518.56|524.49|518.49|0
1628258270000|2021-08-06 13:57:50|524.51|518.51|524.68|518.68|524.68|518.68|524.49|518.49|0
1628258280000|2021-08-06 13:58:00|524.67|518.67|524.74|518.74|524.8|518.8|524.67|518.67|0
1628258290000|2021-08-06 13:58:10|524.75|518.75|524.67|518.67|524.75|518.75|524.65|518.65|0
1628258300000|2021-08-06 13:58:20|524.64|518.64|524.72|518.72|524.73|518.73|524.55|518.55|0
1628258310000|2021-08-06 13:58:30|524.73|518.73|524.88|518.88|524.9|518.9|524.73|518.73|0
1628258320000|2021-08-06 13:58:40|524.84|518.84|524.57|518.57|524.87|518.87|524.55|518.55|0
1628258330000|2021-08-06 13:58:50|524.64|518.64|524.57|518.57|524.64|518.64|524.57|518.57|0
1628258340000|2021-08-06 13:59:00|524.71|518.71|525.14|519.14|525.14|519.14|524.65|518.65|0
1628258350000|2021-08-06 13:59:10|525.17|519.17|525.24|519.24|525.26|519.26|525.17|519.17|0
1628258360000|2021-08-06 13:59:20|525.19|519.19|525.09|519.09|525.19|519.19|524.94|518.94|0
1628258370000|2021-08-06 13:59:30|525.1|519.1|525.42|519.42|525.42|519.42|525.1|519.1|0
1628258380000|2021-08-06 13:59:40|525.38|519.38|525.37|519.37|525.4|519.4|525.32|519.32|0
1628258390000|2021-08-06 13:59:50|525.38|519.38|525.4|519.4|525.4|519.4|525.35|519.35|0
1628258400000|2021-08-06 14:00:00|525.42|519.42|525.43|519.43|525.48|519.48|525.38|519.38|0
1628258410000|2021-08-06 14:00:10|525.44|519.44|525.2|519.2|525.44|519.44|525.2|519.2|0
1628258420000|2021-08-06 14:00:20|525.22|519.22|525.13|519.13|525.22|519.22|525.13|519.13|0
1628258430000|2021-08-06 14:00:30|525.12|519.12|525.15|519.15|525.15|519.15|525.02|519.02|0
1628258440000|2021-08-06 14:00:40|525.16|519.16|524.93|518.93|525.16|519.16|524.93|518.93|0
1628258450000|2021-08-06 14:00:50|524.92|518.92|524.67|518.67|524.92|518.92|524.67|518.67|0
1628258460000|2021-08-06 14:01:00|524.64|518.64|524.91|518.91|524.91|518.91|524.64|518.64|0
1628258470000|2021-08-06 14:01:10|524.89|518.89|525.53|519.53|525.53|519.53|524.89|518.89|0
1628258480000|2021-08-06 14:01:20|525.5|519.5|525.66|519.66|525.92|519.92|525.5|519.5|0
1628258490000|2021-08-06 14:01:30|525.68|519.68|525.57|519.57|525.72|519.72|525.57|519.57|0
1628258500000|2021-08-06 14:01:40|525.41|519.41|525.4|519.4|525.41|519.41|525.39|519.39|0
1628258510000|2021-08-06 14:01:50|525.53|519.53|525.5|519.5|525.57|519.57|525.5|519.5|0
1628258520000|2021-08-06 14:02:00|525.47|519.47|525.82|519.82|525.85|519.85|525.36|519.36|0
1628258530000|2021-08-06 14:02:10|525.87|519.87|526.17|520.17|526.17|520.17|525.86|519.86|0
1628258540000|2021-08-06 14:02:20|526.15|520.15|526.09|520.09|526.16|520.16|526.03|520.03|0
1628258550000|2021-08-06 14:02:30|526.13|520.13|526.16|520.16|526.33|520.33|526.13|520.13|0
1628258560000|2021-08-06 14:02:40|526.17|520.17|526.2|520.2|526.2|520.2|526.15|520.15|0
1628258570000|2021-08-06 14:02:50|526.21|520.21|526.41|520.41|526.52|520.52|526.21|520.21|0
1628258580000|2021-08-06 14:03:00|526.42|520.42|526.51|520.51|526.51|520.51|526.39|520.39|0
1628258590000|2021-08-06 14:03:10|526.5|520.5|526.54|520.54|526.54|520.54|526.5|520.5|0
1628258600000|2021-08-06 14:03:20|526.5|520.5|526.59|520.59|526.59|520.59|526.48|520.48|0
1628258610000|2021-08-06 14:03:30|526.54|520.54|526.36|520.36|526.54|520.54|526.36|520.36|0
1628258620000|2021-08-06 14:03:40|526.4|520.4|526.13|520.13|526.42|520.42|526.13|520.13|0
1628258630000|2021-08-06 14:03:50|526.26|520.26|526.1|520.1|526.35|520.35|526.1|520.1|0
1628258640000|2021-08-06 14:04:00|526.09|520.09|526.09|520.09|526.11|520.11|526.07|520.07|0
1628258650000|2021-08-06 14:04:10|526.07|520.07|525.97|519.97|526.07|520.07|525.94|519.94|0
1628258660000|2021-08-06 14:04:20|525.95|519.95|525.77|519.77|525.97|519.97|525.77|519.77|0
1628258670000|2021-08-06 14:04:30|525.75|519.75|525.75|519.75|525.76|519.76|525.75|519.75|0
1628258680000|2021-08-06 14:04:40|525.87|519.87|525.58|519.58|525.88|519.88|525.58|519.58|0
1628258690000|2021-08-06 14:04:50|525.6|519.6|525.75|519.75|525.76|519.76|525.6|519.6|0
1628258700000|2021-08-06 14:05:00|525.77|519.77|525.04|519.04|525.77|519.77|525.04|519.04|0
1628258710000|2021-08-06 14:05:10|524.97|518.97|524.78|518.78|525.01|519.01|524.78|518.78|0
1628258720000|2021-08-06 14:05:20|524.74|518.74|524.55|518.55|524.79|518.79|524.55|518.55|0
1628258730000|2021-08-06 14:05:30|524.52|518.52|524.24|518.24|524.57|518.57|524.24|518.24|0
1628258740000|2021-08-06 14:05:40|524.21|518.21|524.35|518.35|524.35|518.35|524.15|518.15|0
1628258750000|2021-08-06 14:05:50|524.28|518.28|523.92|517.92|524.32|518.32|523.92|517.92|0
1628258760000|2021-08-06 14:06:00|523.91|517.91|523.76|517.76|523.91|517.91|523.76|517.76|0
1628258770000|2021-08-06 14:06:10|523.75|517.75|523.76|517.76|523.76|517.76|523.68|517.68|0
1628258780000|2021-08-06 14:06:20|523.81|517.81|524.03|518.03|524.03|518.03|523.8|517.8|0
1628258790000|2021-08-06 14:06:30|524.02|518.02|523.72|517.72|524.03|518.03|523.72|517.72|0
1628258800000|2021-08-06 14:06:40|523.68|517.68|523.72|517.72|523.72|517.72|523.68|517.68|0
1628258810000|2021-08-06 14:06:50|523.71|517.71|523.7|517.7|523.78|517.78|523.68|517.68|0
1628258820000|2021-08-06 14:07:00|523.69|517.69|523.9|517.9|523.9|517.9|523.69|517.69|0
1628258830000|2021-08-06 14:07:10|523.89|517.89|524.01|518.01|524.01|518.01|523.89|517.89|0
1628258840000|2021-08-06 14:07:20|524.02|518.02|523.91|517.91|524.07|518.07|523.91|517.91|0
1628258850000|2021-08-06 14:07:30|523.92|517.92|524.1|518.1|524.18|518.18|523.92|517.92|0
1628258860000|2021-08-06 14:07:40|524.07|518.07|524.21|518.21|524.22|518.22|524.07|518.07|0
1628258870000|2021-08-06 14:07:50|524.22|518.22|524.27|518.27|524.28|518.28|524.21|518.21|0
1628258880000|2021-08-06 14:08:00|524.28|518.28|523.99|517.99|524.28|518.28|523.99|517.99|0
1628258890000|2021-08-06 14:08:10|523.98|517.98|524.11|518.11|524.11|518.11|523.94|517.94|0
1628258900000|2021-08-06 14:08:20|524|518|524.09|518.09|524.14|518.14|524|518|0
1628258910000|2021-08-06 14:08:30|524.11|518.11|524.23|518.23|524.35|518.35|524.11|518.11|0
1628258920000|2021-08-06 14:08:40|524.18|518.18|524.25|518.25|524.25|518.25|524.16|518.16|0
1628258930000|2021-08-06 14:08:50|524.3|518.3|524.53|518.53|524.54|518.54|524.29|518.29|0
1628258940000|2021-08-06 14:09:00|524.39|518.39|524.42|518.42|524.43|518.43|524.39|518.39|0
1628258950000|2021-08-06 14:09:10|524.55|518.55|524.61|518.61|524.61|518.61|524.55|518.55|0
1628258960000|2021-08-06 14:09:20|524.6|518.6|524.62|518.62|524.66|518.66|524.6|518.6|0
1628258970000|2021-08-06 14:09:30|524.73|518.73|524.87|518.87|524.87|518.87|524.73|518.73|0
1628258980000|2021-08-06 14:09:40|524.9|518.9|524.49|518.49|524.95|518.95|524.49|518.49|0
1628258990000|2021-08-06 14:09:50|524.43|518.43|524.24|518.24|524.43|518.43|524.23|518.23|0
1628259000000|2021-08-06 14:10:00|524.01|518.01|524.11|518.11|524.15|518.15|523.94|517.94|0
1628259010000|2021-08-06 14:10:10|524.15|518.15|524.06|518.06|524.17|518.17|524.06|518.06|0
1628259020000|2021-08-06 14:10:20|523.93|517.93|524|518|524.01|518.01|523.93|517.93|0
1628259030000|2021-08-06 14:10:30|523.99|517.99|524.05|518.05|524.05|518.05|523.99|517.99|0
1628259040000|2021-08-06 14:10:40|524.12|518.12|524.08|518.08|524.12|518.12|524.06|518.06|0
1628259050000|2021-08-06 14:10:50|524.06|518.06|524|518|524.06|518.06|524|518|0
1628259060000|2021-08-06 14:11:00|524.13|518.13|524.11|518.11|524.15|518.15|524.11|518.11|0
1628259070000|2021-08-06 14:11:10|524.13|518.13|524.42|518.42|524.42|518.42|524.13|518.13|0
1628259080000|2021-08-06 14:11:20|524.48|518.48|524.42|518.42|524.5|518.5|524.41|518.41|0
1628259090000|2021-08-06 14:11:30|524.45|518.45|524.43|518.43|524.46|518.46|524.34|518.34|0
1628259100000|2021-08-06 14:11:40|524.39|518.39|524.25|518.25|524.39|518.39|524.16|518.16|0
1628259110000|2021-08-06 14:11:50|524.24|518.24|524.18|518.18|524.29|518.29|524.18|518.18|0
1628259120000|2021-08-06 14:12:00|524.17|518.17|524.17|518.17|524.2|518.2|524.17|518.17|0
1628259130000|2021-08-06 14:12:10|524.09|518.09|524.02|518.02|524.09|518.09|523.92|517.92|0
1628259140000|2021-08-06 14:12:20|524.14|518.14|524.21|518.21|524.21|518.21|524.13|518.13|0
1628259150000|2021-08-06 14:12:30|524.2|518.2|524.03|518.03|524.21|518.21|524.03|518.03|0
1628259160000|2021-08-06 14:12:40|524.04|518.04|524.08|518.08|524.08|518.08|524.04|518.04|0
1628259170000|2021-08-06 14:12:50|524.09|518.09|524.07|518.07|524.09|518.09|524.06|518.06|0
1628259180000|2021-08-06 14:13:00|524.06|518.06|524.3|518.3|524.3|518.3|524.03|518.03|0
1628259190000|2021-08-06 14:13:10|524.37|518.37|524.44|518.44|524.44|518.44|524.37|518.37|0
1628259200000|2021-08-06 14:13:20|524.43|518.43|524.65|518.65|524.65|518.65|524.43|518.43|0
1628259210000|2021-08-06 14:13:30|524.61|518.61|524.68|518.68|524.68|518.68|524.57|518.57|0
1628259220000|2021-08-06 14:13:40|524.7|518.7|524.91|518.91|524.91|518.91|524.64|518.64|0
1628259230000|2021-08-06 14:13:50|524.98|518.98|525.25|519.25|525.25|519.25|524.98|518.98|0
1628259240000|2021-08-06 14:14:00|525.29|519.29|525.36|519.36|525.36|519.36|525.23|519.23|0
1628259250000|2021-08-06 14:14:10|525.45|519.45|525.63|519.63|525.63|519.63|525.45|519.45|0
1628259260000|2021-08-06 14:14:20|525.64|519.64|525.64|519.64|525.7|519.7|525.64|519.64|0
1628259270000|2021-08-06 14:14:30|525.62|519.62|525.57|519.57|525.74|519.74|525.57|519.57|0
1628259280000|2021-08-06 14:14:40|525.59|519.59|525.87|519.87|525.87|519.87|525.58|519.58|0
1628259290000|2021-08-06 14:14:50|525.88|519.88|525.97|519.97|525.97|519.97|525.88|519.88|0
1628259300000|2021-08-06 14:15:00|525.98|519.98|526.25|520.25|526.25|520.25|525.98|519.98|0
1628259310000|2021-08-06 14:15:10|526.26|520.26|525.91|519.91|526.38|520.38|525.91|519.91|0
1628259320000|2021-08-06 14:15:20|525.93|519.93|526.08|520.08|526.08|520.08|525.93|519.93|0
1628259330000|2021-08-06 14:15:30|526.17|520.17|526.16|520.16|526.28|520.28|526.16|520.16|0
1628259340000|2021-08-06 14:15:40|526.17|520.17|526.14|520.14|526.2|520.2|526.14|520.14|0
1628259350000|2021-08-06 14:15:50|526.12|520.12|526.13|520.13|526.13|520.13|526.12|520.12|0
1628259360000|2021-08-06 14:16:00|526.18|520.18|526.23|520.23|526.23|520.23|526.14|520.14|0
1628259370000|2021-08-06 14:16:10|526.25|520.25|526.36|520.36|526.39|520.39|526.25|520.25|0
1628259380000|2021-08-06 14:16:20|526.45|520.45|526.28|520.28|526.45|520.45|526.28|520.28|0
1628259390000|2021-08-06 14:16:30|526.38|520.38|526.44|520.44|526.45|520.45|526.38|520.38|0
1628259400000|2021-08-06 14:16:40|526.43|520.43|526.41|520.41|526.46|520.46|526.41|520.41|0
1628259410000|2021-08-06 14:16:50|526.36|520.36|526.45|520.45|526.45|520.45|526.36|520.36|0
1628259420000|2021-08-06 14:17:00|526.55|520.55|526.62|520.62|526.62|520.62|526.51|520.51|0
1628259430000|2021-08-06 14:17:10|526.5|520.5|526.58|520.58|526.58|520.58|526.5|520.5|0
1628259440000|2021-08-06 14:17:20|526.63|520.63|526.49|520.49|526.66|520.66|526.49|520.49|0
1628259450000|2021-08-06 14:17:30|526.48|520.48|526.35|520.35|526.49|520.49|526.35|520.35|0
1628259460000|2021-08-06 14:17:40|526.34|520.34|526.63|520.63|526.63|520.63|526.31|520.31|0
1628259470000|2021-08-06 14:17:50|526.64|520.64|526.62|520.62|526.66|520.66|526.62|520.62|0
1628259480000|2021-08-06 14:18:00|526.65|520.65|526.88|520.88|526.88|520.88|526.65|520.65|0
1628259490000|2021-08-06 14:18:10|526.85|520.85|526.78|520.78|526.85|520.85|526.73|520.73|0
1628259500000|2021-08-06 14:18:20|526.77|520.77|526.73|520.73|526.79|520.79|526.73|520.73|0
1628259510000|2021-08-06 14:18:30|526.76|520.76|526.87|520.87|526.87|520.87|526.76|520.76|0
1628259520000|2021-08-06 14:18:40|526.86|520.86|526.94|520.94|526.94|520.94|526.86|520.86|0
1628259530000|2021-08-06 14:18:50|526.95|520.95|526.95|520.95|526.97|520.97|526.95|520.95|0
1628259540000|2021-08-06 14:19:00|527.08|521.08|527.1|521.1|527.1|521.1|526.88|520.88|0
1628259550000|2021-08-06 14:19:10|527.09|521.09|527.12|521.12|527.14|521.14|527.09|521.09|0
1628259560000|2021-08-06 14:19:20|527.11|521.11|527.03|521.03|527.12|521.12|527.03|521.03|0
1628259570000|2021-08-06 14:19:30|527.01|521.01|526.91|520.91|527.03|521.03|526.9|520.9|0
1628259580000|2021-08-06 14:19:40|526.86|520.86|526.83|520.83|526.86|520.86|526.83|520.83|0
1628259590000|2021-08-06 14:19:50|526.84|520.84|526.82|520.82|526.84|520.84|526.82|520.82|0
1628259600000|2021-08-06 14:20:00|526.81|520.81|526.54|520.54|526.81|520.81|526.54|520.54|0
1628259610000|2021-08-06 14:20:10|526.52|520.52|526.4|520.4|526.53|520.53|526.4|520.4|0
1628259620000|2021-08-06 14:20:20|526.45|520.45|526.57|520.57|526.57|520.57|526.41|520.41|0
1628259630000|2021-08-06 14:20:30|526.56|520.56|526.4|520.4|526.64|520.64|526.4|520.4|0
1628259640000|2021-08-06 14:20:40|526.39|520.39|526.32|520.32|526.44|520.44|526.32|520.32|0
1628259650000|2021-08-06 14:20:50|526.3|520.3|526.29|520.29|526.31|520.31|526.29|520.29|0
1628259660000|2021-08-06 14:21:00|526.11|520.11|525.77|519.77|526.11|520.11|525.77|519.77|0
1628259670000|2021-08-06 14:21:10|525.64|519.64|525.59|519.59|525.64|519.64|525.59|519.59|0
1628259680000|2021-08-06 14:21:20|525.52|519.52|525.57|519.57|525.57|519.57|525.51|519.51|0
1628259690000|2021-08-06 14:21:30|525.56|519.56|525.66|519.66|525.69|519.69|525.56|519.56|0
1628259700000|2021-08-06 14:21:40|525.61|519.61|525.59|519.59|525.61|519.61|525.5|519.5|0
1628259710000|2021-08-06 14:21:50|525.58|519.58|525.54|519.54|525.58|519.58|525.53|519.53|0
1628259720000|2021-08-06 14:22:00|525.42|519.42|525.42|519.42|525.43|519.43|525.39|519.39|0
1628259730000|2021-08-06 14:22:10|525.41|519.41|525.34|519.34|525.47|519.47|525.34|519.34|0
1628259740000|2021-08-06 14:22:20|525.36|519.36|525.24|519.24|525.36|519.36|525.23|519.23|0
1628259750000|2021-08-06 14:22:30|525.23|519.23|525.08|519.08|525.23|519.23|525.08|519.08|0
1628259760000|2021-08-06 14:22:40|525.06|519.06|525.13|519.13|525.17|519.17|525.06|519.06|0
1628259770000|2021-08-06 14:22:50|525.1|519.1|525.04|519.04|525.1|519.1|524.91|518.91|0
1628259780000|2021-08-06 14:23:00|525.07|519.07|525.06|519.06|525.11|519.11|525.06|519.06|0
1628259790000|2021-08-06 14:23:10|525.05|519.05|525.01|519.01|525.06|519.06|524.94|518.94|0
1628259800000|2021-08-06 14:23:20|524.87|518.87|524.86|518.86|524.95|518.95|524.86|518.86|0
1628259810000|2021-08-06 14:23:30|524.83|518.83|524.74|518.74|524.83|518.83|524.71|518.71|0
1628259820000|2021-08-06 14:23:40|524.73|518.73|524.95|518.95|524.95|518.95|524.73|518.73|0
1628259830000|2021-08-06 14:23:50|524.91|518.91|524.92|518.92|524.92|518.92|524.91|518.91|0
1628259840000|2021-08-06 14:24:00|524.9|518.9|524.85|518.85|524.9|518.9|524.84|518.84|0
1628259850000|2021-08-06 14:24:10|524.84|518.84|524.88|518.88|525|519|524.84|518.84|0
1628259860000|2021-08-06 14:24:20|524.89|518.89|525.06|519.06|525.06|519.06|524.89|518.89|0
1628259870000|2021-08-06 14:24:30|525.05|519.05|525.06|519.06|525.06|519.06|525.05|519.05|0
1628259880000|2021-08-06 14:24:40|525.05|519.05|525.15|519.15|525.15|519.15|525.05|519.05|0
1628259890000|2021-08-06 14:24:50|525.16|519.16|524.8|518.8|525.16|519.16|524.79|518.79|0
1628259900000|2021-08-06 14:25:00|524.82|518.82|525.13|519.13|525.13|519.13|524.82|518.82|0
1628259910000|2021-08-06 14:25:10|525.15|519.15|525.11|519.11|525.16|519.16|525.11|519.11|0
1628259920000|2021-08-06 14:25:20|525.08|519.08|524.94|518.94|525.08|519.08|524.94|518.94|0
1628259930000|2021-08-06 14:25:30|524.87|518.87|524.8|518.8|524.87|518.87|524.8|518.8|0
1628259940000|2021-08-06 14:25:40|524.94|518.94|524.98|518.98|524.98|518.98|524.68|518.68|0
1628259950000|2021-08-06 14:25:50|525|519|525.17|519.17|525.25|519.25|525|519|0
1628259960000|2021-08-06 14:26:00|525.14|519.14|525.04|519.04|525.14|519.14|524.97|518.97|0
1628259980000|2021-08-06 14:26:20|525.03|519.03|525.05|519.05|525.05|519.05|525.03|519.03|0
1628259990000|2021-08-06 14:26:30|525.08|519.08|525.05|519.05|525.12|519.12|525.05|519.05|0
1628260000000|2021-08-06 14:26:40|525.1|519.1|525.18|519.18|525.18|519.18|525.08|519.08|0
1628260010000|2021-08-06 14:26:50|525.19|519.19|525.06|519.06|525.19|519.19|525.06|519.06|0
1628260020000|2021-08-06 14:27:00|525.04|519.04|524.96|518.96|525.05|519.05|524.93|518.93|0
1628260030000|2021-08-06 14:27:10|524.95|518.95|524.84|518.84|524.95|518.95|524.84|518.84|0
1628260040000|2021-08-06 14:27:20|524.85|518.85|524.79|518.79|524.85|518.85|524.78|518.78|0
1628260050000|2021-08-06 14:27:30|524.83|518.83|524.73|518.73|524.83|518.83|524.73|518.73|0
1628260060000|2021-08-06 14:27:40|525.03|519.03|525.25|519.25|525.25|519.25|525.03|519.03|0
1628260070000|2021-08-06 14:27:50|525.24|519.24|525.22|519.22|525.27|519.27|525.18|519.18|0
1628260080000|2021-08-06 14:28:00|525.21|519.21|525.57|519.57|525.58|519.58|525.21|519.21|0
1628260090000|2021-08-06 14:28:10|525.58|519.58|525.5|519.5|525.6|519.6|525.5|519.5|0
1628260100000|2021-08-06 14:28:20|525.51|519.51|525.54|519.54|525.67|519.67|525.44|519.44|0
1628260110000|2021-08-06 14:28:30|525.53|519.53|525.72|519.72|525.73|519.73|525.53|519.53|0
1628260120000|2021-08-06 14:28:40|525.71|519.71|526.1|520.1|526.1|520.1|525.71|519.71|0
1628260130000|2021-08-06 14:28:50|526.08|520.08|525.96|519.96|526.08|520.08|525.96|519.96|0
1628260140000|2021-08-06 14:29:00|525.95|519.95|525.97|519.97|525.97|519.97|525.87|519.87|0
1628260150000|2021-08-06 14:29:10|525.94|519.94|526.47|520.47|526.47|520.47|525.94|519.94|0
1628260160000|2021-08-06 14:29:20|526.5|520.5|526.45|520.45|526.5|520.5|526.41|520.41|0
1628260170000|2021-08-06 14:29:30|526.42|520.42|526.38|520.38|526.49|520.49|526.37|520.37|0
1628260180000|2021-08-06 14:29:40|526.29|520.29|526.5|520.5|526.5|520.5|526.22|520.22|0
1628260190000|2021-08-06 14:29:50|526.55|520.55|526.54|520.54|526.55|520.55|526.54|520.54|0
1628260200000|2021-08-06 14:30:00|526.5|520.5|526.51|520.51|526.51|520.51|526.49|520.49|0
1628260210000|2021-08-06 14:30:10|526.49|520.49|526.29|520.29|526.49|520.49|526.28|520.28|0
1628260220000|2021-08-06 14:30:20|526.27|520.27|526.34|520.34|526.36|520.36|526.27|520.27|0
1628260230000|2021-08-06 14:30:30|526.33|520.33|526.38|520.38|526.39|520.39|526.32|520.32|0
1628260240000|2021-08-06 14:30:40|526.39|520.39|526.39|520.39|526.39|520.39|526.38|520.38|0
1628260250000|2021-08-06 14:30:50|526.38|520.38|526.45|520.45|526.45|520.45|526.38|520.38|0
1628260260000|2021-08-06 14:31:00|526.51|520.51|526.39|520.39|526.51|520.51|526.39|520.39|0
1628260270000|2021-08-06 14:31:10|526.38|520.38|526.32|520.32|526.38|520.38|526.32|520.32|0
1628260280000|2021-08-06 14:31:20|526.36|520.36|526.35|520.35|526.36|520.36|526.35|520.35|0
1628260290000|2021-08-06 14:31:30|526.33|520.33|526.03|520.03|526.33|520.33|526.02|520.02|0
1628260300000|2021-08-06 14:31:40|526.04|520.04|526.16|520.16|526.19|520.19|526.04|520.04|0
1628260310000|2021-08-06 14:31:50|526.15|520.15|526.54|520.54|526.63|520.63|526.15|520.15|0
1628260320000|2021-08-06 14:32:00|526.53|520.53|526.56|520.56|526.58|520.58|526.49|520.49|0
1628260330000|2021-08-06 14:32:10|526.57|520.57|526.58|520.58|526.58|520.58|526.56|520.56|0
1628260340000|2021-08-06 14:32:20|526.61|520.61|526.63|520.63|526.64|520.64|526.61|520.61|0
1628260350000|2021-08-06 14:32:30|526.64|520.64|526.55|520.55|526.64|520.64|526.52|520.52|0
1628260360000|2021-08-06 14:32:40|526.56|520.56|526.47|520.47|526.56|520.56|526.4|520.4|0
1628260370000|2021-08-06 14:32:50|526.46|520.46|526.52|520.52|526.57|520.57|526.46|520.46|0
1628260380000|2021-08-06 14:33:00|526.53|520.53|526.58|520.58|526.58|520.58|526.52|520.52|0
1628260390000|2021-08-06 14:33:10|526.57|520.57|526.82|520.82|526.82|520.82|526.49|520.49|0
1628260400000|2021-08-06 14:33:20|527|521|527.1|521.1|527.1|521.1|526.82|520.82|0
1628260410000|2021-08-06 14:33:30|527.04|521.04|527.22|521.22|527.22|521.22|527.04|521.04|0
1628260420000|2021-08-06 14:33:40|527.14|521.14|527.12|521.12|527.15|521.15|527.12|521.12|0
1628260430000|2021-08-06 14:33:50|527.13|521.13|526.78|520.78|527.23|521.23|526.78|520.78|0
1628260440000|2021-08-06 14:34:00|526.79|520.79|526.85|520.85|526.85|520.85|526.75|520.75|0
1628260450000|2021-08-06 14:34:10|526.84|520.84|526.88|520.88|526.88|520.88|526.84|520.84|0
1628260460000|2021-08-06 14:34:20|526.52|520.52|526.21|520.21|526.52|520.52|526.21|520.21|0
1628260470000|2021-08-06 14:34:30|526|520|526.14|520.14|526.19|520.19|526|520|0
1628260480000|2021-08-06 14:34:40|526.12|520.12|526.15|520.15|526.15|520.15|526.07|520.07|0
1628260490000|2021-08-06 14:34:50|526.24|520.24|526.25|520.25|526.25|520.25|526.23|520.23|0
1628260500000|2021-08-06 14:35:00|526.29|520.29|526.17|520.17|526.29|520.29|526.17|520.17|0
1628260510000|2021-08-06 14:35:10|526.15|520.15|525.87|519.87|526.17|520.17|525.85|519.85|0
1628260520000|2021-08-06 14:35:20|525.88|519.88|525.85|519.85|525.88|519.88|525.85|519.85|0
1628260530000|2021-08-06 14:35:30|525.84|519.84|525.72|519.72|525.84|519.84|525.72|519.72|0
1628260540000|2021-08-06 14:35:40|525.71|519.71|525.94|519.94|525.94|519.94|525.71|519.71|0
1628260550000|2021-08-06 14:35:50|525.96|519.96|525.98|519.98|525.98|519.98|525.96|519.96|0
1628260560000|2021-08-06 14:36:00|525.96|519.96|525.81|519.81|525.96|519.96|525.81|519.81|0
1628260570000|2021-08-06 14:36:10|525.87|519.87|525.92|519.92|525.92|519.92|525.87|519.87|0
1628260580000|2021-08-06 14:36:20|525.9|519.9|525.42|519.42|525.9|519.9|525.41|519.41|0
1628260590000|2021-08-06 14:36:30|525.46|519.46|525.53|519.53|525.53|519.53|525.46|519.46|0
1628260600000|2021-08-06 14:36:40|525.55|519.55|525.81|519.81|525.81|519.81|525.52|519.52|0
1628260610000|2021-08-06 14:36:50|525.8|519.8|525.76|519.76|525.8|519.8|525.76|519.76|0
1628260620000|2021-08-06 14:37:00|525.77|519.77|525.52|519.52|525.78|519.78|525.52|519.52|0
1628260630000|2021-08-06 14:37:10|525.35|519.35|525.2|519.2|525.35|519.35|525.12|519.12|0
1628260640000|2021-08-06 14:37:20|525.17|519.17|525.12|519.12|525.18|519.18|525.12|519.12|0
1628260650000|2021-08-06 14:37:30|524.9|518.9|525.08|519.08|525.11|519.11|524.9|518.9|0
1628260660000|2021-08-06 14:37:40|525.05|519.05|524.99|518.99|525.1|519.1|524.99|518.99|0
1628260670000|2021-08-06 14:37:50|524.89|518.89|524.7|518.7|524.89|518.89|524.7|518.7|0
1628260680000|2021-08-06 14:38:00|524.67|518.67|524.74|518.74|524.74|518.74|524.67|518.67|0
1628260690000|2021-08-06 14:38:10|524.75|518.75|524.9|518.9|524.96|518.96|524.75|518.75|0
1628260700000|2021-08-06 14:38:20|524.93|518.93|525.02|519.02|525.02|519.02|524.92|518.92|0
1628260710000|2021-08-06 14:38:30|525.01|519.01|524.97|518.97|525.02|519.02|524.97|518.97|0
1628260720000|2021-08-06 14:38:40|524.96|518.96|524.96|518.96|524.96|518.96|524.9|518.9|0
1628260730000|2021-08-06 14:38:50|524.97|518.97|524.96|518.96|524.97|518.97|524.96|518.96|0
1628260740000|2021-08-06 14:39:00|524.99|518.99|525|519|525.02|519.02|524.99|518.99|0
1628260750000|2021-08-06 14:39:10|524.99|518.99|524.95|518.95|524.99|518.99|524.95|518.95|0
1628260760000|2021-08-06 14:39:20|524.96|518.96|524.9|518.9|524.96|518.96|524.83|518.83|0
1628260770000|2021-08-06 14:39:30|524.95|518.95|524.87|518.87|524.95|518.95|524.87|518.87|0
1628260780000|2021-08-06 14:39:40|524.94|518.94|525.16|519.16|525.17|519.17|524.94|518.94|0
1628260790000|2021-08-06 14:39:50|525.1|519.1|525.07|519.07|525.1|519.1|525.06|519.06|0
1628260800000|2021-08-06 14:40:00|524.99|518.99|525.18|519.18|525.18|519.18|524.99|518.99|0
1628260810000|2021-08-06 14:40:10|525.2|519.2|525.37|519.37|525.37|519.37|525.16|519.16|0
1628260820000|2021-08-06 14:40:20|525.38|519.38|525.33|519.33|525.44|519.44|525.33|519.33|0
1628260830000|2021-08-06 14:40:30|525.39|519.39|525.39|519.39|525.43|519.43|525.39|519.39|0
1628260840000|2021-08-06 14:40:40|525.36|519.36|525.59|519.59|525.59|519.59|525.36|519.36|0
1628260850000|2021-08-06 14:40:50|525.58|519.58|525.5|519.5|525.59|519.59|525.5|519.5|0
1628260860000|2021-08-06 14:41:00|525.46|519.46|525.69|519.69|525.71|519.71|525.46|519.46|0
1628260870000|2021-08-06 14:41:10|525.74|519.74|526.05|520.05|526.05|520.05|525.74|519.74|0
1628260880000|2021-08-06 14:41:20|526.01|520.01|525.91|519.91|526.01|520.01|525.91|519.91|0
1628260890000|2021-08-06 14:41:30|525.94|519.94|526.45|520.45|526.45|520.45|525.94|519.94|0
1628260900000|2021-08-06 14:41:40|526.46|520.46|526.38|520.38|526.46|520.46|526.38|520.38|0
1628260910000|2021-08-06 14:41:50|526.28|520.28|526.41|520.41|526.41|520.41|526.28|520.28|0
1628260920000|2021-08-06 14:42:00|526.42|520.42|526.52|520.52|526.52|520.52|526.39|520.39|0
1628260930000|2021-08-06 14:42:10|526.54|520.54|526.36|520.36|526.56|520.56|526.36|520.36|0
1628260940000|2021-08-06 14:42:20|526.33|520.33|526.32|520.32|526.33|520.33|526.32|520.32|0
1628260950000|2021-08-06 14:42:30|526.29|520.29|526.28|520.28|526.29|520.29|526.25|520.25|0
1628260960000|2021-08-06 14:42:40|526.27|520.27|526.2|520.2|526.27|520.27|526.19|520.19|0
1628260970000|2021-08-06 14:42:50|526.23|520.23|526.25|520.25|526.25|520.25|526.23|520.23|0
1628260980000|2021-08-06 14:43:00|526.28|520.28|526.38|520.38|526.43|520.43|526.27|520.27|0
1628260990000|2021-08-06 14:43:10|526.39|520.39|526.42|520.42|526.42|520.42|526.39|520.39|0
1628261000000|2021-08-06 14:43:20|526.4|520.4|526.57|520.57|526.57|520.57|526.31|520.31|0
1628261010000|2021-08-06 14:43:30|526.56|520.56|526.63|520.63|526.63|520.63|526.53|520.53|0
1628261020000|2021-08-06 14:43:40|526.62|520.62|526.59|520.59|526.62|520.62|526.59|520.59|0
1628261030000|2021-08-06 14:43:50|526.62|520.62|526.62|520.62|526.62|520.62|526.62|520.62|0
1628261040000|2021-08-06 14:44:00|526.6|520.6|526.59|520.59|526.6|520.6|526.59|520.59|0
1628261050000|2021-08-06 14:44:10|526.57|520.57|526.4|520.4|526.57|520.57|526.4|520.4|0
1628261060000|2021-08-06 14:44:20|526.41|520.41|526.42|520.42|526.42|520.42|526.4|520.4|0
1628261070000|2021-08-06 14:44:30|526.41|520.41|526.36|520.36|526.41|520.41|526.36|520.36|0
1628261080000|2021-08-06 14:44:40|526.38|520.38|526.52|520.52|526.52|520.52|526.3|520.3|0
1628261090000|2021-08-06 14:44:50|526.54|520.54|526.9|520.9|526.91|520.91|526.54|520.54|0
1628261100000|2021-08-06 14:45:00|526.91|520.91|526.87|520.87|526.96|520.96|526.87|520.87|0
1628261110000|2021-08-06 14:45:10|526.85|520.85|526.87|520.87|526.9|520.9|526.82|520.82|0
1628261120000|2021-08-06 14:45:20|526.89|520.89|526.83|520.83|526.9|520.9|526.83|520.83|0
1628261130000|2021-08-06 14:45:30|526.89|520.89|526.94|520.94|526.94|520.94|526.89|520.89|0
1628261140000|2021-08-06 14:45:40|527|521|526.83|520.83|527|521|526.83|520.83|0
1628261150000|2021-08-06 14:45:50|526.84|520.84|526.84|520.84|526.84|520.84|526.83|520.83|0
1628261160000|2021-08-06 14:46:00|526.83|520.83|526.83|520.83|526.85|520.85|526.83|520.83|0
1628261170000|2021-08-06 14:46:10|526.84|520.84|526.65|520.65|526.84|520.84|526.64|520.64|0
1628261180000|2021-08-06 14:46:20|526.64|520.64|526.78|520.78|526.78|520.78|526.64|520.64|0
1628261190000|2021-08-06 14:46:30|526.79|520.79|526.86|520.86|526.9|520.9|526.79|520.79|0
1628261200000|2021-08-06 14:46:40|526.85|520.85|526.86|520.86|526.87|520.87|526.85|520.85|0
1628261210000|2021-08-06 14:46:50|526.85|520.85|526.94|520.94|526.95|520.95|526.85|520.85|0
1628261220000|2021-08-06 14:47:00|526.79|520.79|526.9|520.9|526.9|520.9|526.77|520.77|0
1628261230000|2021-08-06 14:47:10|526.92|520.92|527.04|521.04|527.1|521.1|526.91|520.91|0
1628261240000|2021-08-06 14:47:20|527|521|526.98|520.98|527|521|526.98|520.98|0
1628261250000|2021-08-06 14:47:30|526.99|520.99|527.12|521.12|527.12|521.12|526.96|520.96|0
1628261260000|2021-08-06 14:47:40|527.13|521.13|527.15|521.15|527.15|521.15|527.11|521.11|0
1628261270000|2021-08-06 14:47:50|527|521|526.93|520.93|527.01|521.01|526.9|520.9|0
1628261280000|2021-08-06 14:48:00|526.95|520.95|526.97|520.97|526.97|520.97|526.95|520.95|0
1628261290000|2021-08-06 14:48:10|527.01|521.01|526.84|520.84|527.03|521.03|526.83|520.83|0
1628261300000|2021-08-06 14:48:20|526.83|520.83|526.87|520.87|526.87|520.87|526.82|520.82|0
1628261310000|2021-08-06 14:48:30|526.86|520.86|526.85|520.85|526.86|520.86|526.85|520.85|0
1628261320000|2021-08-06 14:48:40|526.87|520.87|526.85|520.85|526.88|520.88|526.85|520.85|0
1628261330000|2021-08-06 14:48:50|526.82|520.82|526.81|520.81|526.82|520.82|526.79|520.79|0
1628261340000|2021-08-06 14:49:00|526.8|520.8|526.8|520.8|526.8|520.8|526.79|520.79|0
1628261350000|2021-08-06 14:49:10|526.9|520.9|527.17|521.17|527.17|521.17|526.9|520.9|0
1628261360000|2021-08-06 14:49:20|527.16|521.16|527.07|521.07|527.17|521.17|527.07|521.07|0
1628261370000|2021-08-06 14:49:30|526.98|520.98|526.85|520.85|527.05|521.05|526.85|520.85|0
1628261380000|2021-08-06 14:49:40|526.8|520.8|526.76|520.76|526.81|520.81|526.76|520.76|0
1628261390000|2021-08-06 14:49:50|526.8|520.8|526.77|520.77|526.8|520.8|526.77|520.77|0
1628261400000|2021-08-06 14:50:00|526.76|520.76|526.78|520.78|526.78|520.78|526.76|520.76|0
1628261410000|2021-08-06 14:50:10|526.74|520.74|526.77|520.77|526.77|520.77|526.73|520.73|0
1628261420000|2021-08-06 14:50:20|527.01|521.01|527.16|521.16|527.17|521.17|527.01|521.01|0
1628261430000|2021-08-06 14:50:30|527.19|521.19|527.1|521.1|527.21|521.21|527.09|521.09|0
1628261440000|2021-08-06 14:50:40|527.09|521.09|527.11|521.11|527.12|521.12|527.09|521.09|0
1628261450000|2021-08-06 14:50:50|527.13|521.13|527.15|521.15|527.24|521.24|527.13|521.13|0
1628261460000|2021-08-06 14:51:00|527.12|521.12|527.08|521.08|527.12|521.12|527.05|521.05|0
1628261470000|2021-08-06 14:51:10|527.16|521.16|527.11|521.11|527.16|521.16|527.11|521.11|0
1628261480000|2021-08-06 14:51:20|527.18|521.18|527.04|521.04|527.19|521.19|527.04|521.04|0
1628261490000|2021-08-06 14:51:30|527.07|521.07|526.86|520.86|527.07|521.07|526.84|520.84|0
1628261500000|2021-08-06 14:51:40|526.9|520.9|527.05|521.05|527.05|521.05|526.9|520.9|0
1628261510000|2021-08-06 14:51:50|527.06|521.06|527.1|521.1|527.1|521.1|527.02|521.02|0
1628261520000|2021-08-06 14:52:00|527.08|521.08|527.13|521.13|527.13|521.13|526.99|520.99|0
1628261530000|2021-08-06 14:52:10|526.7|520.7|526.57|520.57|526.71|520.71|526.56|520.56|0
1628261540000|2021-08-06 14:52:20|526.54|520.54|526.64|520.64|526.64|520.64|526.51|520.51|0
1628261550000|2021-08-06 14:52:30|526.62|520.62|526.26|520.26|526.62|520.62|526.26|520.26|0
1628261560000|2021-08-06 14:52:40|526.28|520.28|526.28|520.28|526.31|520.31|526.23|520.23|0
1628261570000|2021-08-06 14:52:50|526.29|520.29|526.31|520.31|526.41|520.41|526.29|520.29|0
1628261580000|2021-08-06 14:53:00|526.32|520.32|526.46|520.46|526.46|520.46|526.31|520.31|0
1628261590000|2021-08-06 14:53:10|526.54|520.54|526.64|520.64|526.64|520.64|526.53|520.53|0
1628261600000|2021-08-06 14:53:20|526.65|520.65|526.61|520.61|526.69|520.69|526.61|520.61|0
1628261610000|2021-08-06 14:53:30|526.6|520.6|526.44|520.44|526.6|520.6|526.43|520.43|0
1628261620000|2021-08-06 14:53:40|526.43|520.43|526.45|520.45|526.46|520.46|526.43|520.43|0
1628261630000|2021-08-06 14:53:50|526.46|520.46|526.43|520.43|526.46|520.46|526.42|520.42|0
1628261640000|2021-08-06 14:54:00|526.44|520.44|526.39|520.39|526.45|520.45|526.37|520.37|0
1628261650000|2021-08-06 14:54:10|526.4|520.4|526.46|520.46|526.48|520.48|526.4|520.4|0
1628261660000|2021-08-06 14:54:20|526.45|520.45|526.44|520.44|526.45|520.45|526.42|520.42|0
1628261670000|2021-08-06 14:54:30|526.31|520.31|526.23|520.23|526.32|520.32|526.21|520.21|0
1628261680000|2021-08-06 14:54:40|526.36|520.36|526.4|520.4|526.4|520.4|526.35|520.35|0
1628261690000|2021-08-06 14:54:50|526.43|520.43|526.43|520.43|526.46|520.46|526.43|520.43|0
1628261700000|2021-08-06 14:55:00|526.42|520.42|526.33|520.33|526.44|520.44|526.33|520.33|0
1628261710000|2021-08-06 14:55:10|526.34|520.34|526.26|520.26|526.34|520.34|526.23|520.23|0
1628261720000|2021-08-06 14:55:20|526.29|520.29|526.25|520.25|526.3|520.3|526.25|520.25|0
1628261730000|2021-08-06 14:55:30|526.26|520.26|526.44|520.44|526.45|520.45|526.25|520.25|0
1628261740000|2021-08-06 14:55:40|526.38|520.38|526.6|520.6|526.61|520.61|526.38|520.38|0
1628261750000|2021-08-06 14:55:50|526.61|520.61|526.62|520.62|526.63|520.63|526.61|520.61|0
1628261760000|2021-08-06 14:56:00|526.54|520.54|526.45|520.45|526.54|520.54|526.41|520.41|0
1628261770000|2021-08-06 14:56:10|526.46|520.46|526.42|520.42|526.49|520.49|526.42|520.42|0
1628261780000|2021-08-06 14:56:20|526.4|520.4|526.35|520.35|526.4|520.4|526.35|520.35|0
1628261790000|2021-08-06 14:56:30|526.36|520.36|526.38|520.38|526.38|520.38|526.32|520.32|0
1628261800000|2021-08-06 14:56:40|526.35|520.35|526.29|520.29|526.35|520.35|526.23|520.23|0
1628261810000|2021-08-06 14:56:50|526.28|520.28|526.24|520.24|526.29|520.29|526.24|520.24|0
1628261820000|2021-08-06 14:57:00|526.21|520.21|526.32|520.32|526.32|520.32|526.2|520.2|0
1628261830000|2021-08-06 14:57:10|526.27|520.27|526.22|520.22|526.27|520.27|526.22|520.22|0
1628261840000|2021-08-06 14:57:20|526.23|520.23|526.22|520.22|526.23|520.23|526.21|520.21|0
1628261850000|2021-08-06 14:57:30|526.2|520.2|525.99|519.99|526.2|520.2|525.96|519.96|0
1628261860000|2021-08-06 14:57:40|525.98|519.98|526.03|520.03|526.03|520.03|525.98|519.98|0
1628261870000|2021-08-06 14:57:50|526.02|520.02|526|520|526.03|520.03|526|520|0
1628261880000|2021-08-06 14:58:00|526.03|520.03|526.05|520.05|526.05|520.05|526.01|520.01|0
1628261890000|2021-08-06 14:58:10|526.12|520.12|526.15|520.15|526.17|520.17|526.12|520.12|0
1628261900000|2021-08-06 14:58:20|526.16|520.16|526.12|520.12|526.16|520.16|526.12|520.12|0
1628261910000|2021-08-06 14:58:30|526.16|520.16|526.14|520.14|526.16|520.16|526.14|520.14|0
1628261920000|2021-08-06 14:58:40|526.11|520.11|526.21|520.21|526.21|520.21|526.08|520.08|0
1628261930000|2021-08-06 14:58:50|526.22|520.22|526.23|520.23|526.23|520.23|526.21|520.21|0
1628261940000|2021-08-06 14:59:00|526.28|520.28|526.36|520.36|526.36|520.36|526.28|520.28|0
1628261950000|2021-08-06 14:59:10|526.34|520.34|526.33|520.33|526.35|520.35|526.29|520.29|0
1628261960000|2021-08-06 14:59:20|526.31|520.31|526.42|520.42|526.42|520.42|526.31|520.31|0
1628261970000|2021-08-06 14:59:30|526.41|520.41|526.34|520.34|526.43|520.43|526.31|520.31|0
1628261980000|2021-08-06 14:59:40|526.31|520.31|526.3|520.3|526.37|520.37|526.3|520.3|0
1628261990000|2021-08-06 14:59:50|526.31|520.31|526.4|520.4|526.4|520.4|526.3|520.3|0
1628262000000|2021-08-06 15:00:00|526.41|520.41|526.44|520.44|526.47|520.47|526.4|520.4|0
1628262010000|2021-08-06 15:00:10|526.43|520.43|526.41|520.41|526.43|520.43|526.37|520.37|0
1628262020000|2021-08-06 15:00:20|526.43|520.43|526.52|520.52|526.54|520.54|526.42|520.42|0
1628262030000|2021-08-06 15:00:30|526.56|520.56|526.58|520.58|526.61|520.61|526.53|520.53|0
1628262040000|2021-08-06 15:00:40|526.55|520.55|526.53|520.53|526.59|520.59|526.53|520.53|0
1628262050000|2021-08-06 15:00:50|526.52|520.52|526.43|520.43|526.52|520.52|526.43|520.43|0
1628262060000|2021-08-06 15:01:00|526.42|520.42|526.47|520.47|526.47|520.47|526.41|520.41|0
1628262070000|2021-08-06 15:01:10|526.49|520.49|526.71|520.71|526.71|520.71|526.49|520.49|0
1628262080000|2021-08-06 15:01:20|526.72|520.72|526.8|520.8|526.8|520.8|526.71|520.71|0
1628262090000|2021-08-06 15:01:30|526.84|520.84|526.87|520.87|526.89|520.89|526.84|520.84|0
1628262100000|2021-08-06 15:01:40|526.88|520.88|526.97|520.97|526.98|520.98|526.88|520.88|0
1628262110000|2021-08-06 15:01:50|526.98|520.98|526.98|520.98|526.98|520.98|526.94|520.94|0
1628262120000|2021-08-06 15:02:00|526.97|520.97|526.9|520.9|526.97|520.97|526.88|520.88|0
1628262130000|2021-08-06 15:02:10|526.89|520.89|526.77|520.77|526.9|520.9|526.77|520.77|0
1628262140000|2021-08-06 15:02:20|526.74|520.74|526.57|520.57|526.74|520.74|526.57|520.57|0
1628262150000|2021-08-06 15:02:30|526.59|520.59|526.66|520.66|526.66|520.66|526.59|520.59|0
1628262160000|2021-08-06 15:02:40|526.61|520.61|526.58|520.58|526.61|520.61|526.58|520.58|0
1628262170000|2021-08-06 15:02:50|526.48|520.48|526.47|520.47|526.5|520.5|526.47|520.47|0
1628262180000|2021-08-06 15:03:00|526.48|520.48|526.61|520.61|526.61|520.61|526.36|520.36|0
1628262190000|2021-08-06 15:03:10|526.63|520.63|526.69|520.69|526.69|520.69|526.57|520.57|0
1628262200000|2021-08-06 15:03:20|526.72|520.72|526.75|520.75|526.75|520.75|526.72|520.72|0
1628262210000|2021-08-06 15:03:30|526.77|520.77|526.89|520.89|526.89|520.89|526.77|520.77|0
1628262220000|2021-08-06 15:03:40|526.79|520.79|526.78|520.78|526.79|520.79|526.77|520.77|0
1628262230000|2021-08-06 15:03:50|526.82|520.82|526.79|520.79|526.82|520.82|526.79|520.79|0
1628262240000|2021-08-06 15:04:00|526.8|520.8|526.77|520.77|526.8|520.8|526.75|520.75|0
1628262250000|2021-08-06 15:04:10|526.78|520.78|526.65|520.65|526.78|520.78|526.64|520.64|0
1628262260000|2021-08-06 15:04:20|526.57|520.57|526.57|520.57|526.6|520.6|526.57|520.57|0
1628262270000|2021-08-06 15:04:30|526.55|520.55|526.6|520.6|526.6|520.6|526.55|520.55|0
1628262280000|2021-08-06 15:04:40|526.59|520.59|526.6|520.6|526.6|520.6|526.46|520.46|0
1628262290000|2021-08-06 15:04:50|526.59|520.59|526.57|520.57|526.59|520.59|526.57|520.57|0
1628262300000|2021-08-06 15:05:00|526.55|520.55|526.51|520.51|526.55|520.55|526.51|520.51|0
1628262310000|2021-08-06 15:05:10|526.5|520.5|526.38|520.38|526.5|520.5|526.38|520.38|0
1628262320000|2021-08-06 15:05:20|526.32|520.32|526.32|520.32|526.32|520.32|526.32|520.32|0
1628262330000|2021-08-06 15:05:30|526.25|520.25|526.17|520.17|526.25|520.25|526.16|520.16|0
1628262350000|2021-08-06 15:05:50|526.18|520.18|526.2|520.2|526.2|520.2|526.16|520.16|0
1628262360000|2021-08-06 15:06:00|526.19|520.19|526.31|520.31|526.33|520.33|526.19|520.19|0
1628262370000|2021-08-06 15:06:10|526.3|520.3|526.25|520.25|526.32|520.32|526.24|520.24|0
1628262380000|2021-08-06 15:06:20|526.24|520.24|526.27|520.27|526.27|520.27|526.24|520.24|0
1628262390000|2021-08-06 15:06:30|526.36|520.36|526.21|520.21|526.36|520.36|526.21|520.21|0
1628262400000|2021-08-06 15:06:40|526.22|520.22|526.23|520.23|526.26|520.26|526.18|520.18|0
1628262410000|2021-08-06 15:06:50|526.25|520.25|526.36|520.36|526.36|520.36|526.25|520.25|0
1628262420000|2021-08-06 15:07:00|526.38|520.38|526.48|520.48|526.48|520.48|526.38|520.38|0
1628262430000|2021-08-06 15:07:10|526.35|520.35|526.2|520.2|526.35|520.35|526.2|520.2|0
1628262440000|2021-08-06 15:07:20|526.08|520.08|525.88|519.88|526.08|520.08|525.88|519.88|0
1628262450000|2021-08-06 15:07:30|525.81|519.81|525.8|519.8|525.81|519.81|525.8|519.8|0
1628262460000|2021-08-06 15:07:40|525.79|519.79|525.72|519.72|525.79|519.79|525.72|519.72|0
1628262470000|2021-08-06 15:07:50|525.75|519.75|525.77|519.77|525.77|519.77|525.72|519.72|0
1628262480000|2021-08-06 15:08:00|525.72|519.72|525.85|519.85|525.85|519.85|525.72|519.72|0
1628262490000|2021-08-06 15:08:10|525.86|519.86|525.81|519.81|525.86|519.86|525.8|519.8|0
1628262500000|2021-08-06 15:08:20|525.88|519.88|525.95|519.95|525.95|519.95|525.87|519.87|0
1628262510000|2021-08-06 15:08:30|525.93|519.93|526.02|520.02|526.02|520.02|525.9|519.9|0
1628262520000|2021-08-06 15:08:40|526.08|520.08|526.03|520.03|526.1|520.1|526.03|520.03|0
1628262530000|2021-08-06 15:08:50|526|520|526.14|520.14|526.17|520.17|526|520|0
1628262540000|2021-08-06 15:09:00|526.15|520.15|525.97|519.97|526.16|520.16|525.97|519.97|0
1628262550000|2021-08-06 15:09:10|525.95|519.95|525.96|519.96|525.96|519.96|525.95|519.95|0
1628262560000|2021-08-06 15:09:20|525.97|519.97|526|520|526|520|525.97|519.97|0
1628262570000|2021-08-06 15:09:30|526.01|520.01|525.93|519.93|526.01|520.01|525.93|519.93|0
1628262580000|2021-08-06 15:09:40|525.94|519.94|525.91|519.91|525.94|519.94|525.91|519.91|0
1628262590000|2021-08-06 15:09:50|525.92|519.92|525.85|519.85|525.92|519.92|525.85|519.85|0
1628262600000|2021-08-06 15:10:00|525.87|519.87|525.95|519.95|525.95|519.95|525.86|519.86|0
1628262610000|2021-08-06 15:10:10|526.04|520.04|526.04|520.04|526.04|520.04|526.04|520.04|0
1628262620000|2021-08-06 15:10:20|526.05|520.05|526.07|520.07|526.08|520.08|526.04|520.04|0
1628262630000|2021-08-06 15:10:30|526.08|520.08|526.04|520.04|526.08|520.08|526.04|520.04|0
1628262640000|2021-08-06 15:10:40|525.96|519.96|525.99|519.99|526.04|520.04|525.96|519.96|0
1628262650000|2021-08-06 15:10:50|526.02|520.02|525.98|519.98|526.02|520.02|525.97|519.97|0
1628262660000|2021-08-06 15:11:00|525.95|519.95|525.92|519.92|525.95|519.95|525.92|519.92|0
1628262670000|2021-08-06 15:11:10|525.97|519.97|525.97|519.97|526.01|520.01|525.96|519.96|0
1628262680000|2021-08-06 15:11:20|525.98|519.98|525.84|519.84|525.98|519.98|525.84|519.84|0
1628262690000|2021-08-06 15:11:30|525.79|519.79|525.78|519.78|525.79|519.79|525.78|519.78|0
1628262700000|2021-08-06 15:11:40|525.79|519.79|525.91|519.91|525.91|519.91|525.78|519.78|0
1628262710000|2021-08-06 15:11:50|525.9|519.9|525.87|519.87|525.91|519.91|525.87|519.87|0
1628262720000|2021-08-06 15:12:00|525.86|519.86|525.83|519.83|525.86|519.86|525.81|519.81|0
1628262730000|2021-08-06 15:12:10|525.84|519.84|525.63|519.63|525.84|519.84|525.51|519.51|0
1628262740000|2021-08-06 15:12:20|525.64|519.64|525.6|519.6|525.72|519.72|525.6|519.6|0
1628262750000|2021-08-06 15:12:30|525.58|519.58|525.55|519.55|525.63|519.63|525.55|519.55|0
1628262760000|2021-08-06 15:12:40|525.56|519.56|525.38|519.38|525.61|519.61|525.34|519.34|0
1628262770000|2021-08-06 15:12:50|525.36|519.36|525.38|519.38|525.38|519.38|525.35|519.35|0
1628262780000|2021-08-06 15:13:00|525.39|519.39|525.54|519.54|525.54|519.54|525.37|519.37|0
1628262790000|2021-08-06 15:13:10|525.6|519.6|525.68|519.68|525.68|519.68|525.6|519.6|0
1628262800000|2021-08-06 15:13:20|525.67|519.67|525.73|519.73|525.78|519.78|525.66|519.66|0
1628262810000|2021-08-06 15:13:30|525.72|519.72|525.76|519.76|525.76|519.76|525.72|519.72|0
1628262820000|2021-08-06 15:13:40|525.84|519.84|525.85|519.85|525.86|519.86|525.71|519.71|0
1628262830000|2021-08-06 15:13:50|525.86|519.86|525.84|519.84|525.86|519.86|525.81|519.81|0
1628262840000|2021-08-06 15:14:00|525.87|519.87|525.83|519.83|525.87|519.87|525.83|519.83|0
1628262850000|2021-08-06 15:14:10|525.76|519.76|525.62|519.62|525.76|519.76|525.62|519.62|0
1628262860000|2021-08-06 15:14:20|525.63|519.63|525.66|519.66|525.66|519.66|525.62|519.62|0
1628262870000|2021-08-06 15:14:30|525.72|519.72|525.76|519.76|525.76|519.76|525.72|519.72|0
1628262880000|2021-08-06 15:14:40|525.75|519.75|525.69|519.69|525.76|519.76|525.68|519.68|0
1628262890000|2021-08-06 15:14:50|525.68|519.68|525.69|519.69|525.69|519.69|525.68|519.68|0
1628262900000|2021-08-06 15:15:00|525.71|519.71|525.73|519.73|525.73|519.73|525.71|519.71|0
1628262910000|2021-08-06 15:15:10|525.74|519.74|525.74|519.74|525.75|519.75|525.73|519.73|0
1628262920000|2021-08-06 15:15:20|525.71|519.71|525.71|519.71|525.72|519.72|525.71|519.71|0
1628262930000|2021-08-06 15:15:30|525.75|519.75|525.76|519.76|525.76|519.76|525.75|519.75|0
1628262940000|2021-08-06 15:15:40|525.73|519.73|525.99|519.99|525.99|519.99|525.73|519.73|0
1628262950000|2021-08-06 15:15:50|526.04|520.04|526.22|520.22|526.22|520.22|526.04|520.04|0
1628262960000|2021-08-06 15:16:00|526.25|520.25|526.33|520.33|526.33|520.33|526.19|520.19|0
1628262970000|2021-08-06 15:16:10|526.3|520.3|526.02|520.02|526.3|520.3|526.02|520.02|0
1628262980000|2021-08-06 15:16:20|526.03|520.03|526|520|526.03|520.03|526|520|0
1628262990000|2021-08-06 15:16:30|526.01|520.01|526|520|526.01|520.01|525.92|519.92|0
1628263000000|2021-08-06 15:16:40|526.06|520.06|526.17|520.17|526.17|520.17|526.05|520.05|0
1628263010000|2021-08-06 15:16:50|526.2|520.2|526.18|520.18|526.2|520.2|526.17|520.17|0
1628263020000|2021-08-06 15:17:00|526.19|520.19|526.08|520.08|526.19|520.19|526.08|520.08|0
1628263030000|2021-08-06 15:17:10|526.07|520.07|526.11|520.11|526.11|520.11|526.05|520.05|0
1628263040000|2021-08-06 15:17:20|526.09|520.09|525.8|519.8|526.09|520.09|525.79|519.79|0
1628263050000|2021-08-06 15:17:30|525.79|519.79|525.8|519.8|525.8|519.8|525.79|519.79|0
1628263060000|2021-08-06 15:17:40|525.85|519.85|525.85|519.85|525.87|519.87|525.85|519.85|0
1628263080000|2021-08-06 15:18:00|525.87|519.87|525.9|519.9|525.93|519.93|525.87|519.87|0
1628263090000|2021-08-06 15:18:10|525.92|519.92|525.92|519.92|525.92|519.92|525.88|519.88|0
1628263100000|2021-08-06 15:18:20|525.93|519.93|525.96|519.96|525.96|519.96|525.92|519.92|0
1628263110000|2021-08-06 15:18:30|525.97|519.97|525.97|519.97|525.98|519.98|525.97|519.97|0
1628263120000|2021-08-06 15:18:40|525.96|519.96|526.01|520.01|526.01|520.01|525.96|519.96|0
1628263130000|2021-08-06 15:18:50|526.11|520.11|526.05|520.05|526.11|520.11|526.05|520.05|0
1628263140000|2021-08-06 15:19:00|526.15|520.15|526.15|520.15|526.15|520.15|526.11|520.11|0
1628263150000|2021-08-06 15:19:10|526.17|520.17|526.16|520.16|526.27|520.27|526.15|520.15|0
1628263160000|2021-08-06 15:19:20|526.26|520.26|526.11|520.11|526.26|520.26|526.11|520.11|0
1628263170000|2021-08-06 15:19:30|526.12|520.12|526.13|520.13|526.13|520.13|526.12|520.12|0
1628263180000|2021-08-06 15:19:40|526.11|520.11|526.17|520.17|526.18|520.18|526.11|520.11|0
1628263190000|2021-08-06 15:19:50|526.16|520.16|526.23|520.23|526.23|520.23|526.16|520.16|0
1628263200000|2021-08-06 15:20:00|526.22|520.22|526.38|520.38|526.38|520.38|526.22|520.22|0
1628263210000|2021-08-06 15:20:10|526.39|520.39|526.46|520.46|526.47|520.47|526.39|520.39|0
1628263220000|2021-08-06 15:20:20|526.42|520.42|526.45|520.45|526.46|520.46|526.42|520.42|0
1628263230000|2021-08-06 15:20:30|526.49|520.49|526.56|520.56|526.56|520.56|526.49|520.49|0
1628263240000|2021-08-06 15:20:40|526.57|520.57|526.69|520.69|526.73|520.73|526.57|520.57|0
1628263250000|2021-08-06 15:20:50|526.68|520.68|526.66|520.66|526.7|520.7|526.66|520.66|0
1628263260000|2021-08-06 15:21:00|526.69|520.69|526.81|520.81|526.81|520.81|526.69|520.69|0
1628263270000|2021-08-06 15:21:10|526.8|520.8|526.82|520.82|526.82|520.82|526.8|520.8|0
1628263280000|2021-08-06 15:21:20|526.83|520.83|527.01|521.01|527.01|521.01|526.83|520.83|0
1628263290000|2021-08-06 15:21:30|527.02|521.02|527.03|521.03|527.05|521.05|527.01|521.01|0
1628263300000|2021-08-06 15:21:40|527.04|521.04|527.04|521.04|527.05|521.05|527.02|521.02|0
1628263310000|2021-08-06 15:21:50|527.14|521.14|527.07|521.07|527.14|521.14|527.07|521.07|0
1628263320000|2021-08-06 15:22:00|527.09|521.09|527.47|521.47|527.47|521.47|527.09|521.09|0
1628263330000|2021-08-06 15:22:10|527.46|521.46|527.44|521.44|527.46|521.46|527.44|521.44|0
1628263340000|2021-08-06 15:22:20|527.46|521.46|527.42|521.42|527.46|521.46|527.41|521.41|0
1628263350000|2021-08-06 15:22:30|527.41|521.41|527.41|521.41|527.41|521.41|527.41|521.41|0
1628263360000|2021-08-06 15:22:40|527.37|521.37|527.37|521.37|527.37|521.37|527.36|521.36|0
1628263370000|2021-08-06 15:22:50|527.39|521.39|527.35|521.35|527.4|521.4|527.33|521.33|0
1628263380000|2021-08-06 15:23:00|527.39|521.39|527.5|521.5|527.51|521.51|527.38|521.38|0
1628263390000|2021-08-06 15:23:10|527.51|521.51|527.58|521.58|527.58|521.58|527.51|521.51|0
1628263400000|2021-08-06 15:23:20|527.63|521.63|527.64|521.64|527.64|521.64|527.63|521.63|0
1628263410000|2021-08-06 15:23:30|527.63|521.63|527.6|521.6|527.63|521.63|527.6|521.6|0
1628263420000|2021-08-06 15:23:40|527.53|521.53|527.55|521.55|527.59|521.59|527.53|521.53|0
1628263430000|2021-08-06 15:23:50|527.56|521.56|527.57|521.57|527.57|521.57|527.5|521.5|0
1628263440000|2021-08-06 15:24:00|527.56|521.56|527.59|521.59|527.62|521.62|527.56|521.56|0
1628263450000|2021-08-06 15:24:10|527.63|521.63|527.61|521.61|527.63|521.63|527.61|521.61|0
1628263460000|2021-08-06 15:24:20|527.65|521.65|527.65|521.65|527.65|521.65|527.65|521.65|0
1628263470000|2021-08-06 15:24:30|527.56|521.56|527.52|521.52|527.56|521.56|527.52|521.52|0
1628263480000|2021-08-06 15:24:40|527.54|521.54|527.66|521.66|527.66|521.66|527.54|521.54|0
1628263490000|2021-08-06 15:24:50|527.65|521.65|527.79|521.79|527.79|521.79|527.65|521.65|0
1628263500000|2021-08-06 15:25:00|527.81|521.81|527.96|521.96|527.96|521.96|527.81|521.81|0
1628263510000|2021-08-06 15:25:10|527.9|521.9|527.87|521.87|527.9|521.9|527.87|521.87|0
1628263520000|2021-08-06 15:25:20|527.88|521.88|527.85|521.85|527.9|521.9|527.85|521.85|0
1628263530000|2021-08-06 15:25:30|527.88|521.88|527.87|521.87|527.91|521.91|527.87|521.87|0
1628263540000|2021-08-06 15:25:40|527.86|521.86|527.75|521.75|527.88|521.88|527.75|521.75|0
1628263550000|2021-08-06 15:25:50|527.73|521.73|527.62|521.62|527.74|521.74|527.62|521.62|0
1628263560000|2021-08-06 15:26:00|527.59|521.59|527.65|521.65|527.65|521.65|527.58|521.58|0
1628263570000|2021-08-06 15:26:10|527.63|521.63|527.66|521.66|527.67|521.67|527.63|521.63|0
1628263580000|2021-08-06 15:26:20|527.65|521.65|527.62|521.62|527.77|521.77|527.62|521.62|0
1628263590000|2021-08-06 15:26:30|527.63|521.63|527.7|521.7|527.7|521.7|527.63|521.63|0
1628263600000|2021-08-06 15:26:40|527.76|521.76|527.75|521.75|527.78|521.78|527.75|521.75|0
1628263610000|2021-08-06 15:26:50|527.74|521.74|527.81|521.81|527.81|521.81|527.69|521.69|0
1628263620000|2021-08-06 15:27:00|527.8|521.8|527.84|521.84|527.84|521.84|527.8|521.8|0
1628263630000|2021-08-06 15:27:10|527.86|521.86|527.74|521.74|527.86|521.86|527.74|521.74|0
1628263640000|2021-08-06 15:27:20|527.85|521.85|527.85|521.85|527.87|521.87|527.85|521.85|0
1628263650000|2021-08-06 15:27:30|527.83|521.83|527.85|521.85|527.88|521.88|527.83|521.83|0
1628263660000|2021-08-06 15:27:40|527.91|521.91|527.91|521.91|527.91|521.91|527.91|521.91|0
1628263670000|2021-08-06 15:27:50|527.95|521.95|527.85|521.85|527.95|521.95|527.85|521.85|0
1628263680000|2021-08-06 15:28:00|527.82|521.82|527.76|521.76|527.82|521.82|527.75|521.75|0
1628263700000|2021-08-06 15:28:20|527.73|521.73|527.75|521.75|527.75|521.75|527.73|521.73|0
1628263710000|2021-08-06 15:28:30|527.74|521.74|527.87|521.87|527.87|521.87|527.74|521.74|0
1628263720000|2021-08-06 15:28:40|527.82|521.82|527.83|521.83|527.84|521.84|527.81|521.81|0
1628263730000|2021-08-06 15:28:50|527.84|521.84|527.59|521.59|527.84|521.84|527.59|521.59|0
1628263740000|2021-08-06 15:29:00|527.58|521.58|527.58|521.58|527.59|521.59|527.57|521.57|0
1628263750000|2021-08-06 15:29:10|527.57|521.57|527.54|521.54|527.57|521.57|527.54|521.54|0
1628263760000|2021-08-06 15:29:20|527.51|521.51|527.49|521.49|527.51|521.51|527.47|521.47|0
1628263770000|2021-08-06 15:29:30|527.51|521.51|527.5|521.5|527.51|521.51|527.5|521.5|0
1628263780000|2021-08-06 15:29:40|527.61|521.61|527.64|521.64|527.64|521.64|527.61|521.61|0
1628263790000|2021-08-06 15:29:50|527.69|521.69|527.68|521.68|527.69|521.69|527.68|521.68|0
1628263800000|2021-08-06 15:30:00|527.57|521.57|527.57|521.57|527.57|521.57|527.57|521.57|0
1628263820000|2021-08-06 15:30:20|527.58|521.58|527.59|521.59|527.59|521.59|527.58|521.58|0
1628263830000|2021-08-06 15:30:30|527.77|521.77|527.78|521.78|527.84|521.84|527.77|521.77|0
1628263840000|2021-08-06 15:30:40|527.77|521.77|527.71|521.71|527.77|521.77|527.71|521.71|0
1628263850000|2021-08-06 15:30:50|527.69|521.69|527.81|521.81|527.81|521.81|527.61|521.61|0
1628263870000|2021-08-06 15:31:10|527.87|521.87|527.87|521.87|527.91|521.91|527.87|521.87|0
1628263880000|2021-08-06 15:31:20|527.84|521.84|527.88|521.88|527.89|521.89|527.84|521.84|0
1628263890000|2021-08-06 15:31:30|528|522|528|522|528|522|528|522|0
1628263910000|2021-08-06 15:31:50|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628263920000|2021-08-06 15:32:00|527.92|521.92|527.92|521.92|527.93|521.93|527.92|521.92|0
1628263930000|2021-08-06 15:32:10|527.88|521.88|527.88|521.88|527.88|521.88|527.88|521.88|0
1628263940000|2021-08-06 15:32:20|527.86|521.86|527.78|521.78|527.88|521.88|527.78|521.78|0
1628263950000|2021-08-06 15:32:30|527.72|521.72|527.72|521.72|527.72|521.72|527.72|521.72|0
1628263960000|2021-08-06 15:32:40|527.73|521.73|527.68|521.68|527.78|521.78|527.67|521.67|0
1628263970000|2021-08-06 15:32:50|527.67|521.67|527.57|521.57|527.67|521.67|527.57|521.57|0
1628263980000|2021-08-06 15:33:00|527.63|521.63|527.64|521.64|527.64|521.64|527.61|521.61|0
1628263990000|2021-08-06 15:33:10|527.65|521.65|527.65|521.65|527.65|521.65|527.64|521.64|0
1628264000000|2021-08-06 15:33:20|527.8|521.8|527.85|521.85|527.85|521.85|527.79|521.79|0
1628264010000|2021-08-06 15:33:30|527.84|521.84|527.81|521.81|527.84|521.84|527.78|521.78|0
1628264020000|2021-08-06 15:33:40|527.79|521.79|527.84|521.84|527.85|521.85|527.78|521.78|0
1628264040000|2021-08-06 15:34:00|527.81|521.81|527.74|521.74|527.81|521.81|527.74|521.74|0
1628264050000|2021-08-06 15:34:10|527.75|521.75|527.82|521.82|527.83|521.83|527.75|521.75|0
1628264060000|2021-08-06 15:34:20|527.78|521.78|527.84|521.84|527.86|521.86|527.77|521.77|0
1628264070000|2021-08-06 15:34:30|527.85|521.85|527.8|521.8|527.85|521.85|527.8|521.8|0
1628264080000|2021-08-06 15:34:40|527.86|521.86|527.88|521.88|527.89|521.89|527.86|521.86|0
1628264090000|2021-08-06 15:34:50|527.91|521.91|527.9|521.9|527.91|521.91|527.89|521.89|0
1628264100000|2021-08-06 15:35:00|527.91|521.91|527.89|521.89|527.91|521.91|527.87|521.87|0
1628264110000|2021-08-06 15:35:10|527.86|521.86|527.8|521.8|527.86|521.86|527.8|521.8|0
1628264120000|2021-08-06 15:35:20|527.79|521.79|527.73|521.73|527.79|521.79|527.73|521.73|0
1628264130000|2021-08-06 15:35:30|527.74|521.74|527.71|521.71|527.76|521.76|527.71|521.71|0
1628264140000|2021-08-06 15:35:40|527.7|521.7|527.61|521.61|527.7|521.7|527.61|521.61|0
1628264150000|2021-08-06 15:35:50|527.63|521.63|527.7|521.7|527.7|521.7|527.63|521.63|0
1628264160000|2021-08-06 15:36:00|527.69|521.69|527.73|521.73|527.73|521.73|527.69|521.69|0
1628264170000|2021-08-06 15:36:10|527.75|521.75|527.77|521.77|527.77|521.77|527.74|521.74|0
1628264180000|2021-08-06 15:36:20|527.78|521.78|527.82|521.82|527.82|521.82|527.78|521.78|0
1628264190000|2021-08-06 15:36:30|527.81|521.81|527.82|521.82|527.82|521.82|527.8|521.8|0
1628264200000|2021-08-06 15:36:40|527.81|521.81|527.72|521.72|527.82|521.82|527.72|521.72|0
1628264210000|2021-08-06 15:36:50|527.71|521.71|527.83|521.83|527.83|521.83|527.71|521.71|0
1628264220000|2021-08-06 15:37:00|527.84|521.84|527.87|521.87|527.87|521.87|527.83|521.83|0
1628264230000|2021-08-06 15:37:10|527.86|521.86|527.85|521.85|527.86|521.86|527.85|521.85|0
1628264240000|2021-08-06 15:37:20|527.86|521.86|527.68|521.68|527.86|521.86|527.68|521.68|0
1628264250000|2021-08-06 15:37:30|527.69|521.69|527.61|521.61|527.69|521.69|527.61|521.61|0
1628264260000|2021-08-06 15:37:40|527.6|521.6|527.63|521.63|527.64|521.64|527.6|521.6|0
1628264270000|2021-08-06 15:37:50|527.64|521.64|527.64|521.64|527.64|521.64|527.59|521.59|0
1628264280000|2021-08-06 15:38:00|527.62|521.62|527.53|521.53|527.62|521.62|527.53|521.53|0
1628264290000|2021-08-06 15:38:10|527.52|521.52|527.47|521.47|527.52|521.52|527.47|521.47|0
1628264300000|2021-08-06 15:38:20|527.48|521.48|527.67|521.67|527.7|521.7|527.48|521.48|0
1628264310000|2021-08-06 15:38:30|527.66|521.66|527.54|521.54|527.66|521.66|527.54|521.54|0
1628264320000|2021-08-06 15:38:40|527.49|521.49|527.48|521.48|527.49|521.49|527.48|521.48|0
1628264330000|2021-08-06 15:38:50|527.46|521.46|527.37|521.37|527.46|521.46|527.37|521.37|0
1628264340000|2021-08-06 15:39:00|527.4|521.4|527.47|521.47|527.47|521.47|527.4|521.4|0
1628264350000|2021-08-06 15:39:10|527.46|521.46|527.48|521.48|527.48|521.48|527.45|521.45|0
1628264360000|2021-08-06 15:39:20|527.51|521.51|527.5|521.5|527.51|521.51|527.5|521.5|0
1628264370000|2021-08-06 15:39:30|527.49|521.49|527.9|521.9|527.9|521.9|527.49|521.49|0
1628264380000|2021-08-06 15:39:40|527.92|521.92|527.88|521.88|527.93|521.93|527.87|521.87|0
1628264390000|2021-08-06 15:39:50|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628264400000|2021-08-06 15:40:00|527.86|521.86|527.76|521.76|527.87|521.87|527.76|521.76|0
1628264410000|2021-08-06 15:40:10|527.75|521.75|527.77|521.77|527.8|521.8|527.75|521.75|0
1628264420000|2021-08-06 15:40:20|527.75|521.75|527.74|521.74|527.75|521.75|527.74|521.74|0
1628264430000|2021-08-06 15:40:30|527.73|521.73|527.73|521.73|527.74|521.74|527.73|521.73|0
1628264440000|2021-08-06 15:40:40|527.71|521.71|527.78|521.78|527.78|521.78|527.71|521.71|0
1628264450000|2021-08-06 15:40:50|527.73|521.73|527.67|521.67|527.73|521.73|527.67|521.67|0
1628264460000|2021-08-06 15:41:00|527.62|521.62|527.62|521.62|527.69|521.69|527.62|521.62|0
1628264470000|2021-08-06 15:41:10|527.67|521.67|527.72|521.72|527.72|521.72|527.65|521.65|0
1628264480000|2021-08-06 15:41:20|527.73|521.73|527.84|521.84|527.84|521.84|527.72|521.72|0
1628264490000|2021-08-06 15:41:30|527.82|521.82|527.93|521.93|527.94|521.94|527.79|521.79|0
1628264500000|2021-08-06 15:41:40|527.98|521.98|528.07|522.07|528.08|522.08|527.98|521.98|0
1628264510000|2021-08-06 15:41:50|528.13|522.13|528.14|522.14|528.14|522.14|528.13|522.13|0
1628264520000|2021-08-06 15:42:00|528.15|522.15|528.29|522.29|528.29|522.29|528.15|522.15|0
1628264530000|2021-08-06 15:42:10|528.3|522.3|528.33|522.33|528.34|522.34|528.3|522.3|0
1628264540000|2021-08-06 15:42:20|528.32|522.32|528.05|522.05|528.32|522.32|528.04|522.04|0
1628264550000|2021-08-06 15:42:30|528.06|522.06|528.05|522.05|528.06|522.06|528.05|522.05|0
1628264560000|2021-08-06 15:42:40|528.08|522.08|528.07|522.07|528.08|522.08|528.07|522.07|0
1628264570000|2021-08-06 15:42:50|528.08|522.08|528.24|522.24|528.24|522.24|528.07|522.07|0
1628264580000|2021-08-06 15:43:00|528.25|522.25|528.19|522.19|528.26|522.26|528.19|522.19|0
1628264590000|2021-08-06 15:43:10|528.2|522.2|528.23|522.23|528.23|522.23|528.17|522.17|0
1628264600000|2021-08-06 15:43:20|528.2|522.2|528.19|522.19|528.2|522.2|528.15|522.15|0
1628264610000|2021-08-06 15:43:30|528.18|522.18|528.16|522.16|528.19|522.19|528.15|522.15|0
1628264620000|2021-08-06 15:43:40|528.13|522.13|528.26|522.26|528.27|522.27|528.13|522.13|0
1628264630000|2021-08-06 15:43:50|528.25|522.25|528.29|522.29|528.29|522.29|528.25|522.25|0
1628264640000|2021-08-06 15:44:00|528.28|522.28|528.29|522.29|528.29|522.29|528.28|522.28|0
1628264650000|2021-08-06 15:44:10|528.31|522.31|528.37|522.37|528.37|522.37|528.31|522.31|0
1628264660000|2021-08-06 15:44:20|528.42|522.42|528.34|522.34|528.42|522.42|528.33|522.33|0
1628264670000|2021-08-06 15:44:30|528.32|522.32|528.32|522.32|528.32|522.32|528.31|522.31|0
1628264680000|2021-08-06 15:44:40|528.31|522.31|528.32|522.32|528.32|522.32|528.31|522.31|0
1628264690000|2021-08-06 15:44:50|528.31|522.31|528.32|522.32|528.32|522.32|528.31|522.31|0
1628264700000|2021-08-06 15:45:00|528.31|522.31|528.31|522.31|528.32|522.32|528.31|522.31|0
1628264710000|2021-08-06 15:45:10|528.28|522.28|528.28|522.28|528.3|522.3|528.28|522.28|0
1628264720000|2021-08-06 15:45:20|528.3|522.3|528.29|522.29|528.3|522.3|528.29|522.29|0
1628264730000|2021-08-06 15:45:30|528.26|522.26|528.22|522.22|528.28|522.28|528.22|522.22|0
1628264740000|2021-08-06 15:45:40|528.19|522.19|528.1|522.1|528.2|522.2|528.1|522.1|0
1628264750000|2021-08-06 15:45:50|528.11|522.11|528.18|522.18|528.18|522.18|528.11|522.11|0
1628264760000|2021-08-06 15:46:00|528.17|522.17|528.19|522.19|528.19|522.19|528.17|522.17|0
1628264770000|2021-08-06 15:46:10|528.18|522.18|528.17|522.17|528.18|522.18|528.17|522.17|0
1628264780000|2021-08-06 15:46:20|528.18|522.18|528.13|522.13|528.18|522.18|528.1|522.1|0
1628264790000|2021-08-06 15:46:30|528.17|522.17|528.18|522.18|528.18|522.18|528.17|522.17|0
1628264800000|2021-08-06 15:46:40|528.19|522.19|528.12|522.12|528.19|522.19|528.12|522.12|0
1628264810000|2021-08-06 15:46:50|528.09|522.09|528.14|522.14|528.14|522.14|528.09|522.09|0
1628264820000|2021-08-06 15:47:00|528.12|522.12|528.11|522.11|528.14|522.14|528.11|522.11|0
1628264830000|2021-08-06 15:47:10|528.1|522.1|528.16|522.16|528.16|522.16|528.1|522.1|0
1628264840000|2021-08-06 15:47:20|528.15|522.15|528.26|522.26|528.26|522.26|528.15|522.15|0
1628264850000|2021-08-06 15:47:30|528.12|522.12|528.11|522.11|528.14|522.14|528.11|522.11|0
1628264860000|2021-08-06 15:47:40|528.08|522.08|528.13|522.13|528.13|522.13|528.04|522.04|0
1628264870000|2021-08-06 15:47:50|528.14|522.14|528.13|522.13|528.17|522.17|528.13|522.13|0
1628264880000|2021-08-06 15:48:00|528.1|522.1|527.86|521.86|528.1|522.1|527.83|521.83|0
1628264890000|2021-08-06 15:48:10|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628264900000|2021-08-06 15:48:20|527.88|521.88|528.09|522.09|528.09|522.09|527.88|521.88|0
1628264910000|2021-08-06 15:48:30|528.04|522.04|528.07|522.07|528.07|522.07|528.03|522.03|0
1628264920000|2021-08-06 15:48:40|528.09|522.09|528.17|522.17|528.17|522.17|528.09|522.09|0
1628264930000|2021-08-06 15:48:50|528.07|522.07|528.07|522.07|528.07|522.07|528.07|522.07|0
1628264940000|2021-08-06 15:49:00|528.05|522.05|528.14|522.14|528.14|522.14|528.05|522.05|0
1628264950000|2021-08-06 15:49:10|528.13|522.13|528.1|522.1|528.13|522.13|528.1|522.1|0
1628264960000|2021-08-06 15:49:20|528.13|522.13|528.07|522.07|528.13|522.13|528.07|522.07|0
1628264970000|2021-08-06 15:49:30|528.08|522.08|528.07|522.07|528.08|522.08|528.07|522.07|0
1628264980000|2021-08-06 15:49:40|528.08|522.08|528.05|522.05|528.08|522.08|528.05|522.05|0
1628264990000|2021-08-06 15:49:50|528.04|522.04|528.05|522.05|528.05|522.05|528.04|522.04|0
1628265000000|2021-08-06 15:50:00|527.99|521.99|528.01|522.01|528.01|522.01|527.99|521.99|0
1628265010000|2021-08-06 15:50:10|528|522|528.19|522.19|528.19|522.19|528|522|0
1628265020000|2021-08-06 15:50:20|528.2|522.2|528.2|522.2|528.21|522.21|528.2|522.2|0
1628265030000|2021-08-06 15:50:30|528.19|522.19|528.19|522.19|528.19|522.19|528.19|522.19|0
1628265040000|2021-08-06 15:50:40|528.16|522.16|528.16|522.16|528.16|522.16|528.16|522.16|0
1628265050000|2021-08-06 15:50:50|528.14|522.14|528.14|522.14|528.14|522.14|528.14|522.14|0
1628265060000|2021-08-06 15:51:00|528.15|522.15|528.13|522.13|528.15|522.15|528.13|522.13|0
1628265070000|2021-08-06 15:51:10|528.12|522.12|528.08|522.08|528.12|522.12|528.08|522.08|0
1628265080000|2021-08-06 15:51:20|528.17|522.17|528.17|522.17|528.17|522.17|528.16|522.16|0
1628265100000|2021-08-06 15:51:40|528.28|522.28|528.18|522.18|528.28|522.28|528.17|522.17|0
1628265110000|2021-08-06 15:51:50|528.2|522.2|528.17|522.17|528.21|522.21|528.17|522.17|0
1628265120000|2021-08-06 15:52:00|528.37|522.37|528.45|522.45|528.45|522.45|528.37|522.37|0
1628265130000|2021-08-06 15:52:10|528.41|522.41|528.32|522.32|528.42|522.42|528.32|522.32|0
1628265140000|2021-08-06 15:52:20|528.31|522.31|528.18|522.18|528.31|522.31|528.17|522.17|0
1628265150000|2021-08-06 15:52:30|528.17|522.17|528.14|522.14|528.17|522.17|528.14|522.14|0
1628265160000|2021-08-06 15:52:40|528.21|522.21|528.21|522.21|528.21|522.21|528.21|522.21|0
1628265170000|2021-08-06 15:52:50|528.2|522.2|528.21|522.21|528.21|522.21|528.2|522.2|0
1628265180000|2021-08-06 15:53:00|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1628265190000|2021-08-06 15:53:10|528.23|522.23|528.31|522.31|528.31|522.31|528.23|522.23|0
1628265200000|2021-08-06 15:53:20|528.3|522.3|528.31|522.31|528.31|522.31|528.3|522.3|0
1628265210000|2021-08-06 15:53:30|528.28|522.28|528.31|522.31|528.31|522.31|528.28|522.28|0
1628265220000|2021-08-06 15:53:40|528.32|522.32|528.28|522.28|528.35|522.35|528.28|522.28|0
1628265230000|2021-08-06 15:53:50|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1628265240000|2021-08-06 15:54:00|528.27|522.27|528.31|522.31|528.31|522.31|528.27|522.27|0
1628265250000|2021-08-06 15:54:10|528.35|522.35|528.35|522.35|528.36|522.36|528.35|522.35|0
1628265260000|2021-08-06 15:54:20|528.39|522.39|528.33|522.33|528.39|522.39|528.33|522.33|0
1628265270000|2021-08-06 15:54:30|528.31|522.31|528.31|522.31|528.31|522.31|528.31|522.31|0
1628265290000|2021-08-06 15:54:50|528.34|522.34|528.27|522.27|528.34|522.34|528.27|522.27|0
1628265300000|2021-08-06 15:55:00|528.28|522.28|528.29|522.29|528.29|522.29|528.28|522.28|0
1628265310000|2021-08-06 15:55:10|528.32|522.32|528.33|522.33|528.34|522.34|528.32|522.32|0
1628265320000|2021-08-06 15:55:20|528.39|522.39|528.39|522.39|528.39|522.39|528.38|522.38|0
1628265330000|2021-08-06 15:55:30|528.46|522.46|528.5|522.5|528.5|522.5|528.46|522.46|0
1628265340000|2021-08-06 15:55:40|528.52|522.52|528.53|522.53|528.57|522.57|528.52|522.52|0
1628265350000|2021-08-06 15:55:50|528.52|522.52|528.52|522.52|528.52|522.52|528.52|522.52|0
1628265360000|2021-08-06 15:56:00|528.45|522.45|528.45|522.45|528.45|522.45|528.45|522.45|0
1628265370000|2021-08-06 15:56:10|528.46|522.46|528.42|522.42|528.46|522.46|528.42|522.42|0
1628265380000|2021-08-06 15:56:20|528.44|522.44|528.35|522.35|528.44|522.44|528.35|522.35|0
1628265390000|2021-08-06 15:56:30|528.33|522.33|528.3|522.3|528.33|522.33|528.3|522.3|0
1628265410000|2021-08-06 15:56:50|528.31|522.31|528.32|522.32|528.32|522.32|528.31|522.31|0
1628265420000|2021-08-06 15:57:00|528.31|522.31|528.33|522.33|528.33|522.33|528.31|522.31|0
1628265430000|2021-08-06 15:57:10|528.32|522.32|528.33|522.33|528.33|522.33|528.32|522.32|0
1628265440000|2021-08-06 15:57:20|528.32|522.32|528.32|522.32|528.32|522.32|528.32|522.32|0
1628265460000|2021-08-06 15:57:40|528.33|522.33|528.33|522.33|528.34|522.34|528.33|522.33|0
1628265480000|2021-08-06 15:58:00|528.42|522.42|528.31|522.31|528.43|522.43|528.31|522.31|0
1628265490000|2021-08-06 15:58:10|528.33|522.33|528.3|522.3|528.33|522.33|528.3|522.3|0
1628265500000|2021-08-06 15:58:20|528.32|522.32|528.33|522.33|528.33|522.33|528.32|522.32|0
1628265520000|2021-08-06 15:58:40|528.32|522.32|528.24|522.24|528.38|522.38|528.24|522.24|0
1628265530000|2021-08-06 15:58:50|528.14|522.14|528.14|522.14|528.14|522.14|528.14|522.14|0
1628265540000|2021-08-06 15:59:00|528.13|522.13|528.13|522.13|528.15|522.15|528.1|522.1|0
1628265550000|2021-08-06 15:59:10|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1628265560000|2021-08-06 15:59:20|528.26|522.26|528.26|522.26|528.26|522.26|528.26|522.26|0
1628265570000|2021-08-06 15:59:30|528.27|522.27|528.25|522.25|528.3|522.3|528.25|522.25|0
1628265580000|2021-08-06 15:59:40|528.24|522.24|528.24|522.24|528.24|522.24|528.24|522.24|0
1628265590000|2021-08-06 15:59:50|528.25|522.25|528.26|522.26|528.26|522.26|528.25|522.25|0
1628265600000|2021-08-06 16:00:00|528.29|522.29|528.29|522.29|528.29|522.29|528.28|522.28|0
1628265610000|2021-08-06 16:00:10|528.27|522.27|528.18|522.18|528.27|522.27|528.18|522.18|0
1628265620000|2021-08-06 16:00:20|528.14|522.14|528.15|522.15|528.15|522.15|528.14|522.14|0
1628265630000|2021-08-06 16:00:30|528.16|522.16|528.15|522.15|528.22|522.22|528.15|522.15|0
1628265640000|2021-08-06 16:00:40|528.28|522.28|528.22|522.22|528.28|522.28|528.22|522.22|0
1628265650000|2021-08-06 16:00:50|528.27|522.27|528.26|522.26|528.28|522.28|528.26|522.26|0
1628265660000|2021-08-06 16:01:00|528.25|522.25|528.24|522.24|528.25|522.25|528.24|522.24|0
1628265670000|2021-08-06 16:01:10|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1628265680000|2021-08-06 16:01:20|528.3|522.3|528.43|522.43|528.43|522.43|528.3|522.3|0
1628265690000|2021-08-06 16:01:30|528.45|522.45|528.46|522.46|528.47|522.47|528.45|522.45|0
1628265700000|2021-08-06 16:01:40|528.45|522.45|528.46|522.46|528.46|522.46|528.45|522.45|0
1628265710000|2021-08-06 16:01:50|528.47|522.47|528.47|522.47|528.47|522.47|528.45|522.45|0
1628265720000|2021-08-06 16:02:00|528.48|522.48|528.46|522.46|528.54|522.54|528.46|522.46|0
1628265730000|2021-08-06 16:02:10|528.45|522.45|528.42|522.42|528.45|522.45|528.42|522.42|0
1628265740000|2021-08-06 16:02:20|528.43|522.43|528.42|522.42|528.43|522.43|528.42|522.42|0
1628265750000|2021-08-06 16:02:30|528.45|522.45|528.59|522.59|528.59|522.59|528.44|522.44|0
1628265760000|2021-08-06 16:02:40|528.58|522.58|528.62|522.62|528.62|522.62|528.58|522.58|0
1628265780000|2021-08-06 16:03:00|528.61|522.61|528.61|522.61|528.61|522.61|528.61|522.61|0
1628265790000|2021-08-06 16:03:10|528.62|522.62|528.67|522.67|528.67|522.67|528.62|522.62|0
1628265800000|2021-08-06 16:03:20|528.69|522.69|528.42|522.42|528.69|522.69|528.42|522.42|0
1628265810000|2021-08-06 16:03:30|528.47|522.47|528.52|522.52|528.52|522.52|528.42|522.42|0
1628265820000|2021-08-06 16:03:40|528.53|522.53|528.87|522.87|528.87|522.87|528.53|522.53|0
1628265830000|2021-08-06 16:03:50|528.88|522.88|528.9|522.9|528.9|522.9|528.87|522.87|0
1628265840000|2021-08-06 16:04:00|528.91|522.91|528.91|522.91|528.91|522.91|528.91|522.91|0
1628265850000|2021-08-06 16:04:10|528.94|522.94|528.96|522.96|528.96|522.96|528.94|522.94|0
1628265860000|2021-08-06 16:04:20|528.97|522.97|528.94|522.94|528.97|522.97|528.91|522.91|0
1628265870000|2021-08-06 16:04:30|528.96|522.96|529.01|523.01|529.01|523.01|528.96|522.96|0
1628265880000|2021-08-06 16:04:40|528.98|522.98|528.98|522.98|528.98|522.98|528.98|522.98|0
1628265890000|2021-08-06 16:04:50|528.99|522.99|529.04|523.04|529.04|523.04|528.99|522.99|0
1628265900000|2021-08-06 16:05:00|529.05|523.05|529.13|523.13|529.13|523.13|529.05|523.05|0
1628265910000|2021-08-06 16:05:10|529.23|523.23|529.26|523.26|529.26|523.26|529.23|523.23|0
1628265920000|2021-08-06 16:05:20|529.3|523.3|529.29|523.29|529.3|523.3|529.29|523.29|0
1628265930000|2021-08-06 16:05:30|529.32|523.32|529.21|523.21|529.32|523.32|529.21|523.21|0
1628265940000|2021-08-06 16:05:40|529.2|523.2|529.23|523.23|529.23|523.23|529.2|523.2|0
1628265950000|2021-08-06 16:05:50|529.31|523.31|529.29|523.29|529.31|523.31|529.29|523.29|0
1628265960000|2021-08-06 16:06:00|529.32|523.32|529.3|523.3|529.32|523.32|529.3|523.3|0
1628265970000|2021-08-06 16:06:10|529.29|523.29|529.34|523.34|529.34|523.34|529.29|523.29|0
1628265980000|2021-08-06 16:06:20|529.31|523.31|529.29|523.29|529.31|523.31|529.29|523.29|0
1628265990000|2021-08-06 16:06:30|529.2|523.2|529.17|523.17|529.2|523.2|529.16|523.16|0
1628266000000|2021-08-06 16:06:40|529.16|523.16|529.17|523.17|529.17|523.17|529.16|523.16|0
1628266010000|2021-08-06 16:06:50|529.14|523.14|529.19|523.19|529.22|523.22|529.14|523.14|0
1628266020000|2021-08-06 16:07:00|529.21|523.21|529.23|523.23|529.23|523.23|529.21|523.21|0
1628266030000|2021-08-06 16:07:10|529.25|523.25|529.46|523.46|529.47|523.47|529.25|523.25|0
1628266040000|2021-08-06 16:07:20|529.47|523.47|529.52|523.52|529.52|523.52|529.45|523.45|0
1628266050000|2021-08-06 16:07:30|529.55|523.55|529.55|523.55|529.55|523.55|529.55|523.55|0
1628266060000|2021-08-06 16:07:40|529.53|523.53|529.5|523.5|529.53|523.53|529.5|523.5|0
1628266070000|2021-08-06 16:07:50|529.56|523.56|529.38|523.38|529.56|523.56|529.38|523.38|0
1628266080000|2021-08-06 16:08:00|529.39|523.39|529.35|523.35|529.39|523.39|529.35|523.35|0
1628266090000|2021-08-06 16:08:10|529.36|523.36|529.37|523.37|529.37|523.37|529.35|523.35|0
1628266100000|2021-08-06 16:08:20|529.38|523.38|529.45|523.45|529.45|523.45|529.35|523.35|0
1628266110000|2021-08-06 16:08:30|529.48|523.48|529.5|523.5|529.5|523.5|529.47|523.47|0
1628266120000|2021-08-06 16:08:40|529.51|523.51|529.6|523.6|529.6|523.6|529.49|523.49|0
1628266130000|2021-08-06 16:08:50|529.56|523.56|529.55|523.55|529.56|523.56|529.55|523.55|0
1628266140000|2021-08-06 16:09:00|529.56|523.56|529.55|523.55|529.57|523.57|529.55|523.55|0
1628266150000|2021-08-06 16:09:10|529.56|523.56|529.55|523.55|529.56|523.56|529.55|523.55|0
1628266180000|2021-08-06 16:09:40|529.62|523.62|529.6|523.6|529.62|523.62|529.6|523.6|0
1628266190000|2021-08-06 16:09:50|529.59|523.59|529.59|523.59|529.6|523.6|529.55|523.55|0
1628266200000|2021-08-06 16:10:00|529.62|523.62|529.78|523.78|529.79|523.79|529.62|523.62|0
1628266210000|2021-08-06 16:10:10|529.79|523.79|529.83|523.83|529.83|523.83|529.79|523.79|0
1628266220000|2021-08-06 16:10:20|529.94|523.94|530.04|524.04|530.04|524.04|529.94|523.94|0
1628266230000|2021-08-06 16:10:30|530.1|524.1|530.13|524.13|530.13|524.13|530.1|524.1|0
1628266240000|2021-08-06 16:10:40|530.18|524.18|530.19|524.19|530.24|524.24|530.17|524.17|0
1628266250000|2021-08-06 16:10:50|530.21|524.21|530.16|524.16|530.21|524.21|530.16|524.16|0
1628266260000|2021-08-06 16:11:00|530.07|524.07|530.04|524.04|530.07|524.07|530.04|524.04|0
1628266270000|2021-08-06 16:11:10|530.06|524.06|530.03|524.03|530.06|524.06|530.03|524.03|0
1628266280000|2021-08-06 16:11:20|530.04|524.04|529.98|523.98|530.04|524.04|529.98|523.98|0
1628266290000|2021-08-06 16:11:30|529.95|523.95|529.86|523.86|529.95|523.95|529.86|523.86|0
1628266320000|2021-08-06 16:12:00|529.77|523.77|529.8|523.8|529.81|523.81|529.77|523.77|0
1628266330000|2021-08-06 16:12:10|529.79|523.79|529.8|523.8|529.8|523.8|529.79|523.79|0
1628266340000|2021-08-06 16:12:20|529.81|523.81|529.82|523.82|529.82|523.82|529.81|523.81|0
1628266350000|2021-08-06 16:12:30|529.81|523.81|529.82|523.82|529.82|523.82|529.81|523.81|0
1628266360000|2021-08-06 16:12:40|529.79|523.79|529.77|523.77|529.79|523.79|529.77|523.77|0
1628266370000|2021-08-06 16:12:50|529.75|523.75|529.85|523.85|529.85|523.85|529.75|523.75|0
1628266380000|2021-08-06 16:13:00|529.84|523.84|529.85|523.85|529.85|523.85|529.84|523.84|0
1628266390000|2021-08-06 16:13:10|529.87|523.87|529.86|523.86|529.87|523.87|529.85|523.85|0
1628266400000|2021-08-06 16:13:20|529.85|523.85|529.86|523.86|529.88|523.88|529.85|523.85|0
1628266410000|2021-08-06 16:13:30|529.84|523.84|529.84|523.84|529.85|523.85|529.84|523.84|0
1628266420000|2021-08-06 16:13:40|529.86|523.86|529.85|523.85|529.86|523.86|529.85|523.85|0
1628266430000|2021-08-06 16:13:50|529.84|523.84|529.74|523.74|529.85|523.85|529.74|523.74|0
1628266440000|2021-08-06 16:14:00|529.65|523.65|529.86|523.86|529.9|523.9|529.65|523.65|0
1628266450000|2021-08-06 16:14:10|529.93|523.93|529.92|523.92|529.93|523.93|529.92|523.92|0
1628266460000|2021-08-06 16:14:20|529.91|523.91|529.86|523.86|529.92|523.92|529.83|523.83|0
1628266470000|2021-08-06 16:14:30|529.87|523.87|529.86|523.86|529.87|523.87|529.86|523.86|0
1628266490000|2021-08-06 16:14:50|529.84|523.84|529.87|523.87|529.87|523.87|529.84|523.84|0
1628266500000|2021-08-06 16:15:00|529.88|523.88|529.86|523.86|529.91|523.91|529.86|523.86|0
1628266510000|2021-08-06 16:15:10|529.85|523.85|529.86|523.86|529.88|523.88|529.85|523.85|0
1628266520000|2021-08-06 16:15:20|529.87|523.87|529.87|523.87|529.9|523.9|529.87|523.87|0
1628266530000|2021-08-06 16:15:30|529.86|523.86|529.91|523.91|529.91|523.91|529.85|523.85|0
1628266540000|2021-08-06 16:15:40|529.92|523.92|529.86|523.86|529.92|523.92|529.86|523.86|0
1628266550000|2021-08-06 16:15:50|529.87|523.87|529.9|523.9|529.91|523.91|529.87|523.87|0
1628266560000|2021-08-06 16:16:00|529.91|523.91|529.85|523.85|529.91|523.91|529.85|523.85|0
1628266580000|2021-08-06 16:16:20|529.86|523.86|529.9|523.9|529.9|523.9|529.86|523.86|0
1628266590000|2021-08-06 16:16:30|529.89|523.89|529.86|523.86|529.89|523.89|529.86|523.86|0
1628266600000|2021-08-06 16:16:40|529.81|523.81|529.79|523.79|529.81|523.81|529.78|523.78|0
1628266610000|2021-08-06 16:16:50|529.8|523.8|529.78|523.78|529.8|523.8|529.73|523.73|0
1628266620000|2021-08-06 16:17:00|529.79|523.79|529.78|523.78|529.79|523.79|529.78|523.78|0
1628266630000|2021-08-06 16:17:10|529.79|523.79|529.81|523.81|529.84|523.84|529.79|523.79|0
1628266640000|2021-08-06 16:17:20|529.8|523.8|529.82|523.82|529.82|523.82|529.78|523.78|0
1628266650000|2021-08-06 16:17:30|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1628266660000|2021-08-06 16:17:40|529.82|523.82|529.82|523.82|529.82|523.82|529.82|523.82|0
1628266670000|2021-08-06 16:17:50|529.8|523.8|529.73|523.73|529.82|523.82|529.73|523.73|0
1628266680000|2021-08-06 16:18:00|529.77|523.77|529.77|523.77|529.77|523.77|529.77|523.77|0
1628266690000|2021-08-06 16:18:10|529.76|523.76|529.78|523.78|529.79|523.79|529.76|523.76|0
1628266700000|2021-08-06 16:18:20|529.77|523.77|529.78|523.78|529.78|523.78|529.77|523.77|0
1628266710000|2021-08-06 16:18:30|529.83|523.83|529.95|523.95|529.96|523.96|529.83|523.83|0
1628266720000|2021-08-06 16:18:40|529.94|523.94|529.94|523.94|529.97|523.97|529.92|523.92|0
1628266730000|2021-08-06 16:18:50|529.93|523.93|529.93|523.93|529.94|523.94|529.92|523.92|0
1628266740000|2021-08-06 16:19:00|529.92|523.92|529.96|523.96|529.96|523.96|529.9|523.9|0
1628266750000|2021-08-06 16:19:10|529.94|523.94|529.72|523.72|529.94|523.94|529.72|523.72|0
1628266760000|2021-08-06 16:19:20|529.71|523.71|529.69|523.69|529.71|523.71|529.69|523.69|0
1628266770000|2021-08-06 16:19:30|529.68|523.68|529.71|523.71|529.71|523.71|529.68|523.68|0
1628266780000|2021-08-06 16:19:40|529.7|523.7|529.57|523.57|529.71|523.71|529.57|523.57|0
1628266790000|2021-08-06 16:19:50|529.56|523.56|529.56|523.56|529.57|523.57|529.56|523.56|0
1628266800000|2021-08-06 16:20:00|529.55|523.55|529.55|523.55|529.55|523.55|529.55|523.55|0
1628266810000|2021-08-06 16:20:10|529.56|523.56|529.55|523.55|529.56|523.56|529.55|523.55|0
1628266820000|2021-08-06 16:20:20|529.54|523.54|529.55|523.55|529.56|523.56|529.54|523.54|0
1628266830000|2021-08-06 16:20:30|529.54|523.54|528.82|522.82|529.54|523.54|528.82|522.82|0
1628266840000|2021-08-06 16:20:40|528.7|522.7|528.84|522.84|528.85|522.85|528.67|522.67|0
1628266850000|2021-08-06 16:20:50|528.85|522.85|528.78|522.78|528.87|522.87|528.78|522.78|0
1628266860000|2021-08-06 16:21:00|528.7|522.7|528.68|522.68|528.7|522.7|528.67|522.67|0
1628266870000|2021-08-06 16:21:10|528.69|522.69|528.53|522.53|528.69|522.69|528.53|522.53|0
1628266880000|2021-08-06 16:21:20|528.54|522.54|528.53|522.53|528.54|522.54|528.53|522.53|0
1628266890000|2021-08-06 16:21:30|528.54|522.54|528.63|522.63|528.65|522.65|528.53|522.53|0
1628266900000|2021-08-06 16:21:40|528.64|522.64|528.43|522.43|528.64|522.64|528.43|522.43|0
1628266910000|2021-08-06 16:21:50|528.35|522.35|528.36|522.36|528.37|522.37|528.35|522.35|0
1628266920000|2021-08-06 16:22:00|528.37|522.37|528.52|522.52|528.53|522.53|528.37|522.37|0
1628266930000|2021-08-06 16:22:10|528.46|522.46|528.39|522.39|528.46|522.46|528.39|522.39|0
1628266940000|2021-08-06 16:22:20|528.41|522.41|528.37|522.37|528.42|522.42|528.37|522.37|0
1628266950000|2021-08-06 16:22:30|528.36|522.36|528.28|522.28|528.37|522.37|528.28|522.28|0
1628266960000|2021-08-06 16:22:40|528.29|522.29|528.35|522.35|528.35|522.35|528.29|522.29|0
1628266970000|2021-08-06 16:22:50|528.37|522.37|528.34|522.34|528.37|522.37|528.34|522.34|0
1628266980000|2021-08-06 16:23:00|528.36|522.36|528.33|522.33|528.36|522.36|528.33|522.33|0
1628266990000|2021-08-06 16:23:10|528.29|522.29|528.36|522.36|528.36|522.36|528.29|522.29|0
1628267000000|2021-08-06 16:23:20|528.37|522.37|528.42|522.42|528.43|522.43|528.37|522.37|0
1628267010000|2021-08-06 16:23:30|528.44|522.44|528.43|522.43|528.44|522.44|528.43|522.43|0
1628267020000|2021-08-06 16:23:40|528.31|522.31|528.33|522.33|528.34|522.34|528.31|522.31|0
1628267030000|2021-08-06 16:23:50|528.32|522.32|528.27|522.27|528.33|522.33|528.27|522.27|0
1628267040000|2021-08-06 16:24:00|528.26|522.26|528.25|522.25|528.32|522.32|528.25|522.25|0
1628267050000|2021-08-06 16:24:10|528.24|522.24|528.2|522.2|528.25|522.25|528.2|522.2|0
1628267060000|2021-08-06 16:24:20|528.19|522.19|528.12|522.12|528.19|522.19|528.12|522.12|0
1628267070000|2021-08-06 16:24:30|528.11|522.11|528.11|522.11|528.11|522.11|528.11|522.11|0
1628267080000|2021-08-06 16:24:40|528.12|522.12|528.12|522.12|528.12|522.12|528.12|522.12|0
1628267090000|2021-08-06 16:24:50|528.11|522.11|528.05|522.05|528.12|522.12|528.02|522.02|0
1628267100000|2021-08-06 16:25:00|528.06|522.06|527.96|521.96|528.06|522.06|527.96|521.96|0
1628267110000|2021-08-06 16:25:10|527.97|521.97|527.97|521.97|527.97|521.97|527.96|521.96|0
1628267120000|2021-08-06 16:25:20|527.92|521.92|527.88|521.88|527.92|521.92|527.88|521.88|0
1628267130000|2021-08-06 16:25:30|527.9|521.9|527.93|521.93|527.93|521.93|527.9|521.9|0
1628267140000|2021-08-06 16:25:40|527.92|521.92|527.93|521.93|527.93|521.93|527.92|521.92|0
1628267160000|2021-08-06 16:26:00|527.92|521.92|527.95|521.95|527.95|521.95|527.92|521.92|0
1628267170000|2021-08-06 16:26:10|527.97|521.97|527.97|521.97|527.97|521.97|527.97|521.97|0
1628267180000|2021-08-06 16:26:20|527.99|521.99|528|522|528|522|527.97|521.97|0
1628267190000|2021-08-06 16:26:30|528.01|522.01|527.99|521.99|528.01|522.01|527.99|521.99|0
1628267200000|2021-08-06 16:26:40|528|522|528|522|528|522|527.99|521.99|0
1628267210000|2021-08-06 16:26:50|527.99|521.99|527.96|521.96|527.99|521.99|527.96|521.96|0
1628267220000|2021-08-06 16:27:00|527.97|521.97|527.99|521.99|527.99|521.99|527.97|521.97|0
1628267230000|2021-08-06 16:27:10|528|522|527.97|521.97|528|522|527.97|521.97|0
1628267240000|2021-08-06 16:27:20|527.96|521.96|527.95|521.95|527.96|521.96|527.95|521.95|0
1628267250000|2021-08-06 16:27:30|527.96|521.96|527.97|521.97|527.97|521.97|527.96|521.96|0
1628267260000|2021-08-06 16:27:40|527.94|521.94|527.94|521.94|527.94|521.94|527.94|521.94|0
1628267270000|2021-08-06 16:27:50|527.89|521.89|527.92|521.92|527.92|521.92|527.89|521.89|0
1628267280000|2021-08-06 16:28:00|527.95|521.95|527.97|521.97|527.97|521.97|527.95|521.95|0
1628267290000|2021-08-06 16:28:10|527.98|521.98|527.95|521.95|527.98|521.98|527.94|521.94|0
1628267300000|2021-08-06 16:28:20|527.96|521.96|527.99|521.99|527.99|521.99|527.95|521.95|0
1628267310000|2021-08-06 16:28:30|527.97|521.97|527.96|521.96|527.97|521.97|527.96|521.96|0
1628267320000|2021-08-06 16:28:40|527.95|521.95|527.92|521.92|527.95|521.95|527.92|521.92|0
1628267330000|2021-08-06 16:28:50|527.91|521.91|527.78|521.78|527.91|521.91|527.78|521.78|0
1628267340000|2021-08-06 16:29:00|527.72|521.72|527.77|521.77|527.77|521.77|527.67|521.67|0
1628267350000|2021-08-06 16:29:10|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1628267360000|2021-08-06 16:29:20|527.73|521.73|527.73|521.73|527.73|521.73|527.73|521.73|0
1628267370000|2021-08-06 16:29:30|527.79|521.79|527.93|521.93|527.93|521.93|527.79|521.79|0
1628267380000|2021-08-06 16:29:40|527.9|521.9|527.95|521.95|527.95|521.95|527.9|521.9|0
1628267390000|2021-08-06 16:29:50|527.9|521.9|527.74|521.74|527.9|521.9|527.74|521.74|0
1628267400000|2021-08-06 16:30:00|527.77|521.77|527.74|521.74|527.77|521.77|527.74|521.74|0
1628267410000|2021-08-06 16:30:10|527.75|521.75|527.75|521.75|527.75|521.75|527.75|521.75|0
1628267420000|2021-08-06 16:30:20|527.76|521.76|527.75|521.75|527.76|521.76|527.75|521.75|0
1628267430000|2021-08-06 16:30:30|527.74|521.74|527.74|521.74|527.74|521.74|527.73|521.73|0
1628267440000|2021-08-06 16:30:40|527.75|521.75|527.81|521.81|527.81|521.81|527.7|521.7|0
1628267450000|2021-08-06 16:30:50|527.86|521.86|527.86|521.86|527.86|521.86|527.86|521.86|0
1628267460000|2021-08-06 16:31:00|527.87|521.87|527.86|521.86|527.94|521.94|527.86|521.86|0
1628267470000|2021-08-06 16:31:10|527.85|521.85|527.71|521.71|527.85|521.85|527.71|521.71|0
1628267480000|2021-08-06 16:31:20|527.72|521.72|527.67|521.67|527.72|521.72|527.65|521.65|0
1628267490000|2021-08-06 16:31:30|527.62|521.62|527.61|521.61|527.62|521.62|527.61|521.61|0
1628267500000|2021-08-06 16:31:40|527.62|521.62|527.31|521.31|527.62|521.62|527.31|521.31|0
1628267510000|2021-08-06 16:31:50|527.3|521.3|527.34|521.34|527.34|521.34|527.3|521.3|0
1628267520000|2021-08-06 16:32:00|527.33|521.33|527.3|521.3|527.33|521.33|527.3|521.3|0
1628267530000|2021-08-06 16:32:10|527.31|521.31|527.34|521.34|527.34|521.34|527.31|521.31|0
1628267540000|2021-08-06 16:32:20|527.35|521.35|527.34|521.34|527.35|521.35|527.34|521.34|0
1628267550000|2021-08-06 16:32:30|527.35|521.35|527.34|521.34|527.35|521.35|527.34|521.34|0
1628267560000|2021-08-06 16:32:40|527.35|521.35|527.35|521.35|527.35|521.35|527.35|521.35|0
1628267570000|2021-08-06 16:32:50|527.32|521.32|527.32|521.32|527.32|521.32|527.31|521.31|0
1628267580000|2021-08-06 16:33:00|527.31|521.31|527.32|521.32|527.37|521.37|527.31|521.31|0
1628267590000|2021-08-06 16:33:10|527.33|521.33|527.05|521.05|527.34|521.34|527.05|521.05|0
1628267600000|2021-08-06 16:33:20|527.08|521.08|527|521|527.08|521.08|527|521|0
1628267610000|2021-08-06 16:33:30|527.02|521.02|527.15|521.15|527.15|521.15|527.02|521.02|0
1628267620000|2021-08-06 16:33:40|527.13|521.13|527.21|521.21|527.21|521.21|527.12|521.12|0
1628267630000|2021-08-06 16:33:50|527.22|521.22|527.19|521.19|527.22|521.22|527.19|521.19|0
1628267640000|2021-08-06 16:34:00|527.14|521.14|527.14|521.14|527.14|521.14|527.14|521.14|0
1628267650000|2021-08-06 16:34:10|527.16|521.16|527.14|521.14|527.16|521.16|527.14|521.14|0
1628267670000|2021-08-06 16:34:30|527.13|521.13|527.06|521.06|527.13|521.13|527.05|521.05|0
1628267710000|2021-08-06 16:35:10|527.17|521.17|527.18|521.18|527.21|521.21|527.17|521.17|0
1628267720000|2021-08-06 16:35:20|527.21|521.21|527.22|521.22|527.22|521.22|527.21|521.21|0
1628267730000|2021-08-06 16:35:30|527.21|521.21|527.22|521.22|527.22|521.22|527.21|521.21|0
1628267740000|2021-08-06 16:35:40|527.25|521.25|527.19|521.19|527.25|521.25|527.19|521.19|0
1628267750000|2021-08-06 16:35:50|527.25|521.25|527.35|521.35|527.35|521.35|527.25|521.25|0
1628267760000|2021-08-06 16:36:00|527.36|521.36|527.29|521.29|527.36|521.36|527.29|521.29|0
1628267770000|2021-08-06 16:36:10|527.27|521.27|527.18|521.18|527.27|521.27|527.18|521.18|0
1628267780000|2021-08-06 16:36:20|527.19|521.19|527.19|521.19|527.19|521.19|527.19|521.19|0
1628267790000|2021-08-06 16:36:30|527.18|521.18|527.05|521.05|527.18|521.18|527.05|521.05|0
1628267800000|2021-08-06 16:36:40|527.04|521.04|527.05|521.05|527.05|521.05|527.04|521.04|0
1628267810000|2021-08-06 16:36:50|527.13|521.13|527.13|521.13|527.13|521.13|527.13|521.13|0
1628267820000|2021-08-06 16:37:00|527.19|521.19|527.19|521.19|527.19|521.19|527.19|521.19|0
1628267840000|2021-08-06 16:37:20|527.16|521.16|527.16|521.16|527.16|521.16|527.16|521.16|0
1628267850000|2021-08-06 16:37:30|527.17|521.17|527.14|521.14|527.17|521.17|527.14|521.14|0
1628267860000|2021-08-06 16:37:40|527.15|521.15|527.16|521.16|527.16|521.16|527.15|521.15|0
1628267870000|2021-08-06 16:37:50|527.17|521.17|527.16|521.16|527.17|521.17|527.16|521.16|0
1628267880000|2021-08-06 16:38:00|527.17|521.17|527.19|521.19|527.19|521.19|527.17|521.17|0
1628267890000|2021-08-06 16:38:10|527.17|521.17|527.14|521.14|527.17|521.17|527.14|521.14|0
1628267900000|2021-08-06 16:38:20|527.13|521.13|527.16|521.16|527.16|521.16|527.13|521.13|0
1628267910000|2021-08-06 16:38:30|527.15|521.15|527.15|521.15|527.15|521.15|527.15|521.15|0
1628267920000|2021-08-06 16:38:40|527.16|521.16|527.16|521.16|527.16|521.16|527.16|521.16|0
1628267930000|2021-08-06 16:38:50|527.17|521.17|527.18|521.18|527.18|521.18|527.15|521.15|0
1628267940000|2021-08-06 16:39:00|527.19|521.19|527.18|521.18|527.19|521.19|527.17|521.17|0
1628267950000|2021-08-06 16:39:10|527.19|521.19|527.22|521.22|527.22|521.22|527.19|521.19|0
1628267960000|2021-08-06 16:39:20|527.21|521.21|527.21|521.21|527.21|521.21|527.21|521.21|0
1628267970000|2021-08-06 16:39:30|527.26|521.26|527.26|521.26|527.26|521.26|527.26|521.26|0
1628267980000|2021-08-06 16:39:40|527.25|521.25|527.3|521.3|527.3|521.3|527.25|521.25|0
1628267990000|2021-08-06 16:39:50|527.31|521.31|527.31|521.31|527.31|521.31|527.31|521.31|0
1628268000000|2021-08-06 16:40:00|527.3|521.3|527.34|521.34|527.34|521.34|527.3|521.3|0
1628268010000|2021-08-06 16:40:10|527.35|521.35|527.34|521.34|527.35|521.35|527.34|521.34|0
1628268020000|2021-08-06 16:40:20|527.33|521.33|527.34|521.34|527.34|521.34|527.33|521.33|0
1628268030000|2021-08-06 16:40:30|527.5|521.5|527.5|521.5|527.5|521.5|527.5|521.5|0
1628268040000|2021-08-06 16:40:40|527.49|521.49|527.52|521.52|527.52|521.52|527.49|521.49|0
1628268050000|2021-08-06 16:40:50|527.44|521.44|527.44|521.44|527.44|521.44|527.44|521.44|0
1628268060000|2021-08-06 16:41:00|527.45|521.45|527.45|521.45|527.45|521.45|527.45|521.45|0
1628268070000|2021-08-06 16:41:10|527.47|521.47|527.46|521.46|527.47|521.47|527.46|521.46|0
1628268080000|2021-08-06 16:41:20|527.45|521.45|527.46|521.46|527.46|521.46|527.45|521.45|0
1628268090000|2021-08-06 16:41:30|527.4|521.4|527.4|521.4|527.4|521.4|527.4|521.4|0
1628268120000|2021-08-06 16:42:00|527.46|521.46|527.46|521.46|527.46|521.46|527.46|521.46|0
1628268130000|2021-08-06 16:42:10|527.45|521.45|527.46|521.46|527.46|521.46|527.45|521.45|0
1628268140000|2021-08-06 16:42:20|527.48|521.48|527.49|521.49|527.49|521.49|527.48|521.48|0
1628268150000|2021-08-06 16:42:30|527.48|521.48|527.4|521.4|527.48|521.48|527.4|521.4|0
1628268160000|2021-08-06 16:42:40|527.39|521.39|527.39|521.39|527.39|521.39|527.39|521.39|0
1628268170000|2021-08-06 16:42:50|527.38|521.38|527.41|521.41|527.41|521.41|527.38|521.38|0
1628268180000|2021-08-06 16:43:00|527.36|521.36|527.22|521.22|527.36|521.36|527.22|521.22|0
1628268200000|2021-08-06 16:43:20|527.21|521.21|527.31|521.31|527.31|521.31|527.21|521.21|0
1628268210000|2021-08-06 16:43:30|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1628268230000|2021-08-06 16:43:50|527.39|521.39|527.46|521.46|527.46|521.46|527.39|521.39|0
1628268240000|2021-08-06 16:44:00|527.47|521.47|527.47|521.47|527.47|521.47|527.47|521.47|0
1628268250000|2021-08-06 16:44:10|527.48|521.48|527.48|521.48|527.48|521.48|527.48|521.48|0
1628268260000|2021-08-06 16:44:20|527.57|521.57|527.57|521.57|527.57|521.57|527.57|521.57|0
1628268280000|2021-08-06 16:44:40|527.56|521.56|527.55|521.55|527.56|521.56|527.55|521.55|0
1628268290000|2021-08-06 16:44:50|527.59|521.59|527.59|521.59|527.59|521.59|527.59|521.59|0
1628268300000|2021-08-06 16:45:00|527.6|521.6|527.58|521.58|527.6|521.6|527.54|521.54|0
1628268310000|2021-08-06 16:45:10|527.61|521.61|527.63|521.63|527.63|521.63|527.61|521.61|0
1628268320000|2021-08-06 16:45:20|527.64|521.64|527.68|521.68|527.68|521.68|527.64|521.64|0
1628268330000|2021-08-06 16:45:30|527.71|521.71|527.77|521.77|527.77|521.77|527.68|521.68|0
1628268350000|2021-08-06 16:45:50|527.75|521.75|527.7|521.7|527.75|521.75|527.7|521.7|0
1628268360000|2021-08-06 16:46:00|527.73|521.73|527.73|521.73|527.73|521.73|527.73|521.73|0
1628268370000|2021-08-06 16:46:10|527.68|521.68|527.68|521.68|527.68|521.68|527.68|521.68|0
1628268380000|2021-08-06 16:46:20|527.67|521.67|527.66|521.66|527.67|521.67|527.65|521.65|0
1628268390000|2021-08-06 16:46:30|527.65|521.65|527.65|521.65|527.65|521.65|527.65|521.65|0
1628268400000|2021-08-06 16:46:40|527.67|521.67|527.58|521.58|527.69|521.69|527.58|521.58|0
1628268410000|2021-08-06 16:46:50|527.57|521.57|527.57|521.57|527.57|521.57|527.57|521.57|0
1628268430000|2021-08-06 16:47:10|527.61|521.61|527.61|521.61|527.61|521.61|527.61|521.61|0
1628268440000|2021-08-06 16:47:20|527.58|521.58|527.58|521.58|527.58|521.58|527.58|521.58|0
1628268450000|2021-08-06 16:47:30|527.59|521.59|527.59|521.59|527.59|521.59|527.59|521.59|0
1628268460000|2021-08-06 16:47:40|527.6|521.6|527.6|521.6|527.6|521.6|527.6|521.6|0
1628268470000|2021-08-06 16:47:50|527.59|521.59|527.59|521.59|527.59|521.59|527.59|521.59|0
1628268480000|2021-08-06 16:48:00|527.55|521.55|527.53|521.53|527.55|521.55|527.52|521.52|0
1628268490000|2021-08-06 16:48:10|527.58|521.58|527.58|521.58|527.58|521.58|527.58|521.58|0
1628268500000|2021-08-06 16:48:20|527.52|521.52|527.53|521.53|527.53|521.53|527.52|521.52|0
1628268510000|2021-08-06 16:48:30|527.56|521.56|527.56|521.56|527.56|521.56|527.56|521.56|0
1628268520000|2021-08-06 16:48:40|527.59|521.59|527.59|521.59|527.59|521.59|527.58|521.58|0
1628268530000|2021-08-06 16:48:50|527.56|521.56|527.54|521.54|527.56|521.56|527.54|521.54|0
1628268540000|2021-08-06 16:49:00|527.51|521.51|527.52|521.52|527.52|521.52|527.51|521.51|0
1628268550000|2021-08-06 16:49:10|527.51|521.51|527.48|521.48|527.51|521.51|527.48|521.48|0
1628268560000|2021-08-06 16:49:20|527.5|521.5|527.5|521.5|527.5|521.5|527.5|521.5|0
1628268570000|2021-08-06 16:49:30|527.29|521.29|527.15|521.15|527.29|521.29|527.15|521.15|0
1628268580000|2021-08-06 16:49:40|527.11|521.11|527.11|521.11|527.11|521.11|527.11|521.11|0
1628268590000|2021-08-06 16:49:50|527.06|521.06|527.06|521.06|527.06|521.06|527.06|521.06|0
1628268600000|2021-08-06 16:50:00|527.09|521.09|527.09|521.09|527.09|521.09|527.09|521.09|0
1628268610000|2021-08-06 16:50:10|527.06|521.06|527.06|521.06|527.06|521.06|527.06|521.06|0
1628268630000|2021-08-06 16:50:30|527.04|521.04|527.04|521.04|527.04|521.04|527.04|521.04|0
1628268640000|2021-08-06 16:50:40|527.06|521.06|527.06|521.06|527.06|521.06|527.06|521.06|0
1628268660000|2021-08-06 16:51:00|527.03|521.03|527.01|521.01|527.04|521.04|527.01|521.01|0
1628268670000|2021-08-06 16:51:10|527.05|521.05|527.05|521.05|527.05|521.05|527.05|521.05|0
1628268680000|2021-08-06 16:51:20|527.06|521.06|527|521|527.06|521.06|527|521|0
1628268690000|2021-08-06 16:51:30|527.01|521.01|527|521|527.02|521.02|527|521|0
1628268700000|2021-08-06 16:51:40|527.01|521.01|527|521|527.01|521.01|527|521|0
1628268710000|2021-08-06 16:51:50|527.02|521.02|527.02|521.02|527.02|521.02|527.02|521.02|0
1628268720000|2021-08-06 16:52:00|526.96|520.96|526.92|520.92|526.96|520.96|526.92|520.92|0
1628268730000|2021-08-06 16:52:10|526.94|520.94|526.89|520.89|526.94|520.94|526.89|520.89|0
1628268740000|2021-08-06 16:52:20|526.79|520.79|526.74|520.74|526.79|520.79|526.74|520.74|0
1628268750000|2021-08-06 16:52:30|526.77|520.77|526.83|520.83|526.84|520.84|526.77|520.77|0
1628268760000|2021-08-06 16:52:40|526.84|520.84|526.85|520.85|526.85|520.85|526.84|520.84|0
1628268770000|2021-08-06 16:52:50|526.86|520.86|526.86|520.86|526.86|520.86|526.86|520.86|0
1628268800000|2021-08-06 16:53:20|526.83|520.83|526.81|520.81|526.83|520.83|526.78|520.78|0
1628268810000|2021-08-06 16:53:30|526.79|520.79|526.79|520.79|526.79|520.79|526.79|520.79|0
1628268820000|2021-08-06 16:53:40|526.78|520.78|526.91|520.91|526.91|520.91|526.78|520.78|0
1628268830000|2021-08-06 16:53:50|526.95|520.95|526.95|520.95|526.95|520.95|526.95|520.95|0
1628268850000|2021-08-06 16:54:10|527|521|527.09|521.09|527.1|521.1|527|521|0
1628268860000|2021-08-06 16:54:20|527.07|521.07|527.04|521.04|527.07|521.07|527.04|521.04|0
1628268870000|2021-08-06 16:54:30|527.09|521.09|527.06|521.06|527.12|521.12|527.06|521.06|0
1628268880000|2021-08-06 16:54:40|527.05|521.05|526.95|520.95|527.05|521.05|526.95|520.95|0
1628268890000|2021-08-06 16:54:50|526.98|520.98|526.98|520.98|526.98|520.98|526.98|520.98|0
1628268900000|2021-08-06 16:55:00|526.97|520.97|526.98|520.98|526.98|520.98|526.97|520.97|0
1628268910000|2021-08-06 16:55:10|527.01|521.01|526.91|520.91|527.01|521.01|526.91|520.91|0
1628268920000|2021-08-06 16:55:20|527|521|527.06|521.06|527.07|521.07|527|521|0
1628268930000|2021-08-06 16:55:30|527.05|521.05|527.05|521.05|527.06|521.06|527.05|521.05|0
1628268940000|2021-08-06 16:55:40|527.06|521.06|527.06|521.06|527.06|521.06|527.06|521.06|0
1628268950000|2021-08-06 16:55:50|527.07|521.07|527.07|521.07|527.07|521.07|527.07|521.07|0
1628268960000|2021-08-06 16:56:00|527.1|521.1|527.1|521.1|527.1|521.1|527.1|521.1|0
1628268970000|2021-08-06 16:56:10|527.09|521.09|527.05|521.05|527.09|521.09|527.05|521.05|0
1628268980000|2021-08-06 16:56:20|527.07|521.07|527.07|521.07|527.07|521.07|527.07|521.07|0
1628268990000|2021-08-06 16:56:30|527.06|521.06|527.06|521.06|527.07|521.07|527.06|521.06|0
1628269000000|2021-08-06 16:56:40|527.05|521.05|527.06|521.06|527.07|521.07|527.05|521.05|0
1628269010000|2021-08-06 16:56:50|527.07|521.07|527.08|521.08|527.09|521.09|527.06|521.06|0
1628269020000|2021-08-06 16:57:00|527.09|521.09|527.03|521.03|527.13|521.13|527.03|521.03|0
1628269030000|2021-08-06 16:57:10|527.02|521.02|527.01|521.01|527.02|521.02|527|521|0
1628269050000|2021-08-06 16:57:30|527|521|527|521|527|521|527|521|0
1628269060000|2021-08-06 16:57:40|527.01|521.01|527.01|521.01|527.01|521.01|527|521|0
1628269070000|2021-08-06 16:57:50|526.99|520.99|526.99|520.99|527|521|526.99|520.99|0
1628269080000|2021-08-06 16:58:00|526.94|520.94|526.91|520.91|526.94|520.94|526.91|520.91|0
1628269090000|2021-08-06 16:58:10|526.82|520.82|526.82|520.82|526.82|520.82|526.82|520.82|0
1628269100000|2021-08-06 16:58:20|526.83|520.83|526.86|520.86|526.86|520.86|526.82|520.82|0
1628269110000|2021-08-06 16:58:30|526.85|520.85|526.85|520.85|526.87|520.87|526.85|520.85|0
1628269120000|2021-08-06 16:58:40|526.84|520.84|526.82|520.82|526.84|520.84|526.81|520.81|0
1628269130000|2021-08-06 16:58:50|526.86|520.86|526.96|520.96|526.96|520.96|526.86|520.86|0
1628269140000|2021-08-06 16:59:00|526.95|520.95|526.96|520.96|526.96|520.96|526.95|520.95|0
1628269150000|2021-08-06 16:59:10|527.05|521.05|527.02|521.02|527.05|521.05|527.02|521.02|0
1628269160000|2021-08-06 16:59:20|526.99|520.99|526.99|520.99|527|521|526.99|520.99|0
1628269170000|2021-08-06 16:59:30|526.98|520.98|526.98|520.98|526.98|520.98|526.98|520.98|0
1628269180000|2021-08-06 16:59:40|527.04|521.04|527.04|521.04|527.04|521.04|527.03|521.03|0
1628269190000|2021-08-06 16:59:50|527.03|521.03|527.04|521.04|527.04|521.04|527.03|521.03|0
1628269200000|2021-08-06 17:00:00|527.06|521.06|527.06|521.06|527.06|521.06|527.06|521.06|0
1628269210000|2021-08-06 17:00:10|527.05|521.05|527.04|521.04|527.1|521.1|527.03|521.03|0
1628269220000|2021-08-06 17:00:20|527.11|521.11|527.09|521.09|527.11|521.11|527.09|521.09|0
1628269230000|2021-08-06 17:00:30|527.04|521.04|527.03|521.03|527.05|521.05|527.03|521.03|0
1628269240000|2021-08-06 17:00:40|527.06|521.06|527.12|521.12|527.12|521.12|527.06|521.06|0
1628269250000|2021-08-06 17:00:50|527.11|521.11|527.12|521.12|527.12|521.12|527.11|521.11|0
1628269260000|2021-08-06 17:01:00|527.13|521.13|527.37|521.37|527.37|521.37|527.13|521.13|0
1628269280000|2021-08-06 17:01:20|527.38|521.38|527.63|521.63|527.63|521.63|527.38|521.38|0
1628269290000|2021-08-06 17:01:30|527.66|521.66|527.67|521.67|527.76|521.76|527.66|521.66|0
1628269300000|2021-08-06 17:01:40|527.66|521.66|527.69|521.69|527.7|521.7|527.65|521.65|0
1628269310000|2021-08-06 17:01:50|527.7|521.7|527.76|521.76|527.76|521.76|527.7|521.7|0
1628269320000|2021-08-06 17:02:00|527.75|521.75|527.66|521.66|527.75|521.75|527.66|521.66|0
1628269330000|2021-08-06 17:02:10|527.61|521.61|527.6|521.6|527.61|521.61|527.6|521.6|0
1628269340000|2021-08-06 17:02:20|527.61|521.61|527.64|521.64|527.64|521.64|527.61|521.61|0
1628269350000|2021-08-06 17:02:30|527.65|521.65|527.65|521.65|527.65|521.65|527.64|521.64|0
1628269360000|2021-08-06 17:02:40|527.66|521.66|527.67|521.67|527.68|521.68|527.66|521.66|0
1628269390000|2021-08-06 17:03:10|527.72|521.72|527.88|521.88|527.88|521.88|527.72|521.72|0
1628269400000|2021-08-06 17:03:20|527.85|521.85|527.89|521.89|527.89|521.89|527.85|521.85|0
1628269410000|2021-08-06 17:03:30|527.9|521.9|528.06|522.06|528.08|522.08|527.88|521.88|0
1628269420000|2021-08-06 17:03:40|528.12|522.12|528|522|528.12|522.12|528|522|0
1628269430000|2021-08-06 17:03:50|528.01|522.01|528.02|522.02|528.02|522.02|528|522|0
1628269450000|2021-08-06 17:04:10|528.15|522.15|528.08|522.08|528.15|522.15|528.08|522.08|0
1628269460000|2021-08-06 17:04:20|528.05|522.05|528.05|522.05|528.06|522.06|528.05|522.05|0
1628269480000|2021-08-06 17:04:40|528.06|522.06|528.08|522.08|528.08|522.08|528.05|522.05|0
1628269490000|2021-08-06 17:04:50|528.1|522.1|528.1|522.1|528.1|522.1|528.1|522.1|0
1628269510000|2021-08-06 17:05:10|528.12|522.12|528.12|522.12|528.13|522.13|528.12|522.12|0
1628269530000|2021-08-06 17:05:30|528.13|522.13|528.18|522.18|528.19|522.19|528.13|522.13|0
1628269540000|2021-08-06 17:05:40|528.24|522.24|528.28|522.28|528.3|522.3|528.24|522.24|0
1628269550000|2021-08-06 17:05:50|528.34|522.34|528.33|522.33|528.34|522.34|528.33|522.33|0
1628269570000|2021-08-06 17:06:10|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1628269580000|2021-08-06 17:06:20|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1628269600000|2021-08-06 17:06:40|528.31|522.31|528.22|522.22|528.31|522.31|528.22|522.22|0
1628269610000|2021-08-06 17:06:50|528.24|522.24|528.3|522.3|528.3|522.3|528.24|522.24|0
1628269620000|2021-08-06 17:07:00|528.29|522.29|528.3|522.3|528.3|522.3|528.29|522.29|0
1628269630000|2021-08-06 17:07:10|528.29|522.29|528.33|522.33|528.33|522.33|528.29|522.29|0
1628269650000|2021-08-06 17:07:30|528.27|522.27|528.24|522.24|528.27|522.27|528.24|522.24|0
1628269660000|2021-08-06 17:07:40|528.23|522.23|528.22|522.22|528.24|522.24|528.22|522.22|0
1628269670000|2021-08-06 17:07:50|528.23|522.23|528.14|522.14|528.23|522.23|528.14|522.14|0
1628269680000|2021-08-06 17:08:00|528.15|522.15|528.13|522.13|528.15|522.15|528.13|522.13|0
1628269690000|2021-08-06 17:08:10|528.12|522.12|527.97|521.97|528.13|522.13|527.97|521.97|0
1628269700000|2021-08-06 17:08:20|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1628269720000|2021-08-06 17:08:40|527.86|521.86|527.83|521.83|527.86|521.86|527.83|521.83|0
1628269730000|2021-08-06 17:08:50|527.82|521.82|527.85|521.85|527.85|521.85|527.82|521.82|0
1628269750000|2021-08-06 17:09:10|527.82|521.82|527.82|521.82|527.82|521.82|527.82|521.82|0
1628269760000|2021-08-06 17:09:20|527.81|521.81|527.84|521.84|527.85|521.85|527.81|521.81|0
1628269770000|2021-08-06 17:09:30|527.85|521.85|527.8|521.8|527.85|521.85|527.8|521.8|0
1628269780000|2021-08-06 17:09:40|527.81|521.81|527.8|521.8|527.81|521.81|527.8|521.8|0
1628269790000|2021-08-06 17:09:50|527.69|521.69|527.65|521.65|527.69|521.69|527.64|521.64|0
1628269800000|2021-08-06 17:10:00|527.64|521.64|527.65|521.65|527.65|521.65|527.64|521.64|0
1628269810000|2021-08-06 17:10:10|527.66|521.66|527.66|521.66|527.66|521.66|527.66|521.66|0
1628269820000|2021-08-06 17:10:20|527.7|521.7|527.69|521.69|527.7|521.7|527.68|521.68|0
1628269830000|2021-08-06 17:10:30|527.72|521.72|527.72|521.72|527.73|521.73|527.72|521.72|0
1628269840000|2021-08-06 17:10:40|527.78|521.78|527.78|521.78|527.78|521.78|527.78|521.78|0
1628269850000|2021-08-06 17:10:50|527.77|521.77|527.82|521.82|527.82|521.82|527.77|521.77|0
1628269860000|2021-08-06 17:11:00|527.81|521.81|527.78|521.78|527.82|521.82|527.78|521.78|0
1628269870000|2021-08-06 17:11:10|527.81|521.81|527.82|521.82|527.82|521.82|527.81|521.81|0
1628269880000|2021-08-06 17:11:20|527.79|521.79|527.97|521.97|527.97|521.97|527.79|521.79|0
1628269890000|2021-08-06 17:11:30|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1628269900000|2021-08-06 17:11:40|528|522|527.93|521.93|528|522|527.93|521.93|0
1628269910000|2021-08-06 17:11:50|527.98|521.98|527.99|521.99|527.99|521.99|527.98|521.98|0
1628269920000|2021-08-06 17:12:00|527.98|521.98|527.97|521.97|527.98|521.98|527.97|521.97|0
1628269930000|2021-08-06 17:12:10|527.96|521.96|527.95|521.95|527.96|521.96|527.95|521.95|0
1628269940000|2021-08-06 17:12:20|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628269970000|2021-08-06 17:12:50|527.89|521.89|527.91|521.91|527.91|521.91|527.89|521.89|0
1628269990000|2021-08-06 17:13:10|527.9|521.9|527.79|521.79|527.91|521.91|527.79|521.79|0
1628270000000|2021-08-06 17:13:20|527.78|521.78|527.71|521.71|527.78|521.78|527.71|521.71|0
1628270010000|2021-08-06 17:13:30|527.77|521.77|527.77|521.77|527.77|521.77|527.76|521.76|0
1628270020000|2021-08-06 17:13:40|527.76|521.76|527.75|521.75|527.77|521.77|527.75|521.75|0
1628270040000|2021-08-06 17:14:00|527.76|521.76|527.76|521.76|527.77|521.77|527.76|521.76|0
1628270050000|2021-08-06 17:14:10|527.75|521.75|527.62|521.62|527.75|521.75|527.62|521.62|0
1628270060000|2021-08-06 17:14:20|527.61|521.61|527.61|521.61|527.65|521.65|527.61|521.61|0
1628270070000|2021-08-06 17:14:30|527.66|521.66|527.65|521.65|527.66|521.66|527.65|521.65|0
1628270080000|2021-08-06 17:14:40|527.71|521.71|527.69|521.69|527.71|521.71|527.69|521.69|0
1628270090000|2021-08-06 17:14:50|527.68|521.68|527.69|521.69|527.69|521.69|527.68|521.68|0
1628270100000|2021-08-06 17:15:00|527.7|521.7|527.69|521.69|527.7|521.7|527.68|521.68|0
1628270110000|2021-08-06 17:15:10|527.68|521.68|527.59|521.59|527.69|521.69|527.59|521.59|0
1628270120000|2021-08-06 17:15:20|527.58|521.58|527.6|521.6|527.6|521.6|527.58|521.58|0
1628270130000|2021-08-06 17:15:30|527.57|521.57|527.57|521.57|527.57|521.57|527.57|521.57|0
1628270140000|2021-08-06 17:15:40|527.62|521.62|527.7|521.7|527.7|521.7|527.62|521.62|0
1628270150000|2021-08-06 17:15:50|527.77|521.77|527.87|521.87|527.9|521.9|527.76|521.76|0
1628270160000|2021-08-06 17:16:00|527.81|521.81|527.78|521.78|527.83|521.83|527.77|521.77|0
1628270170000|2021-08-06 17:16:10|527.75|521.75|527.75|521.75|527.75|521.75|527.75|521.75|0
1628270180000|2021-08-06 17:16:20|527.72|521.72|527.68|521.68|527.72|521.72|527.68|521.68|0
1628270190000|2021-08-06 17:16:30|527.69|521.69|527.69|521.69|527.69|521.69|527.69|521.69|0
1628270200000|2021-08-06 17:16:40|527.68|521.68|527.68|521.68|527.68|521.68|527.68|521.68|0
1628270210000|2021-08-06 17:16:50|527.69|521.69|527.74|521.74|527.74|521.74|527.69|521.69|0
1628270220000|2021-08-06 17:17:00|527.73|521.73|527.74|521.74|527.74|521.74|527.73|521.73|0
1628270230000|2021-08-06 17:17:10|527.75|521.75|527.75|521.75|527.75|521.75|527.75|521.75|0
1628270240000|2021-08-06 17:17:20|527.81|521.81|527.81|521.81|527.81|521.81|527.81|521.81|0
1628270260000|2021-08-06 17:17:40|527.86|521.86|527.86|521.86|527.87|521.87|527.81|521.81|0
1628270270000|2021-08-06 17:17:50|527.81|521.81|527.82|521.82|527.82|521.82|527.81|521.81|0
1628270280000|2021-08-06 17:18:00|527.83|521.83|527.93|521.93|527.98|521.98|527.83|521.83|0
1628270290000|2021-08-06 17:18:10|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628270300000|2021-08-06 17:18:20|527.93|521.93|527.92|521.92|527.93|521.93|527.92|521.92|0
1628270320000|2021-08-06 17:18:40|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628270330000|2021-08-06 17:18:50|527.98|521.98|527.73|521.73|527.98|521.98|527.73|521.73|0
1628270340000|2021-08-06 17:19:00|527.78|521.78|527.79|521.79|527.79|521.79|527.78|521.78|0
1628270350000|2021-08-06 17:19:10|527.8|521.8|527.8|521.8|527.8|521.8|527.8|521.8|0
1628270370000|2021-08-06 17:19:30|527.77|521.77|527.77|521.77|527.77|521.77|527.77|521.77|0
1628270380000|2021-08-06 17:19:40|527.74|521.74|527.74|521.74|527.74|521.74|527.74|521.74|0
1628270390000|2021-08-06 17:19:50|527.82|521.82|527.82|521.82|527.82|521.82|527.82|521.82|0
1628270400000|2021-08-06 17:20:00|527.8|521.8|527.79|521.79|527.8|521.8|527.78|521.78|0
1628270410000|2021-08-06 17:20:10|527.8|521.8|527.85|521.85|527.85|521.85|527.8|521.8|0
1628270420000|2021-08-06 17:20:20|527.89|521.89|527.95|521.95|527.95|521.95|527.89|521.89|0
1628270430000|2021-08-06 17:20:30|527.96|521.96|528.19|522.19|528.2|522.2|527.96|521.96|0
1628270440000|2021-08-06 17:20:40|528.24|522.24|528.28|522.28|528.28|522.28|528.24|522.24|0
1628270450000|2021-08-06 17:20:50|528.27|522.27|528.27|522.27|528.28|522.28|528.27|522.27|0
1628270460000|2021-08-06 17:21:00|528.23|522.23|528.27|522.27|528.27|522.27|528.23|522.23|0
1628270470000|2021-08-06 17:21:10|528.41|522.41|528.45|522.45|528.47|522.47|528.41|522.41|0
1628270480000|2021-08-06 17:21:20|528.49|522.49|528.49|522.49|528.49|522.49|528.48|522.48|0
1628270490000|2021-08-06 17:21:30|528.55|522.55|528.67|522.67|528.67|522.67|528.55|522.55|0
1628270500000|2021-08-06 17:21:40|528.68|522.68|528.97|522.97|528.97|522.97|528.68|522.68|0
1628270510000|2021-08-06 17:21:50|528.96|522.96|528.98|522.98|528.98|522.98|528.95|522.95|0
1628270520000|2021-08-06 17:22:00|528.97|522.97|529.03|523.03|529.03|523.03|528.97|522.97|0
1628270530000|2021-08-06 17:22:10|529.02|523.02|529.13|523.13|529.13|523.13|529.02|523.02|0
1628270540000|2021-08-06 17:22:20|529.12|523.12|529.14|523.14|529.14|523.14|529.12|523.12|0
1628270550000|2021-08-06 17:22:30|529.13|523.13|529.15|523.15|529.15|523.15|529.06|523.06|0
1628270560000|2021-08-06 17:22:40|529.14|523.14|529.13|523.13|529.14|523.14|529.11|523.11|0
1628270570000|2021-08-06 17:22:50|529.1|523.1|529.07|523.07|529.1|523.1|529.07|523.07|0
1628270590000|2021-08-06 17:23:10|529.13|523.13|529.12|523.12|529.13|523.13|529.12|523.12|0
1628270600000|2021-08-06 17:23:20|529.17|523.17|529.14|523.14|529.2|523.2|529.14|523.14|0
1628270610000|2021-08-06 17:23:30|529.2|523.2|529.25|523.25|529.25|523.25|529.2|523.2|0
1628270620000|2021-08-06 17:23:40|529.24|523.24|529.27|523.27|529.27|523.27|529.24|523.24|0
1628270630000|2021-08-06 17:23:50|529.29|523.29|529.26|523.26|529.29|523.29|529.23|523.23|0
1628270650000|2021-08-06 17:24:10|529.25|523.25|529.24|523.24|529.25|523.25|529.23|523.23|0
1628270660000|2021-08-06 17:24:20|529.18|523.18|529.16|523.16|529.19|523.19|529.16|523.16|0
1628270670000|2021-08-06 17:24:30|529.11|523.11|529.13|523.13|529.13|523.13|529.11|523.11|0
1628270690000|2021-08-06 17:24:50|529.17|523.17|529.24|523.24|529.24|523.24|529.16|523.16|0
1628270700000|2021-08-06 17:25:00|529.25|523.25|529.27|523.27|529.27|523.27|529.25|523.25|0
1628270710000|2021-08-06 17:25:10|529.24|523.24|529.27|523.27|529.27|523.27|529.24|523.24|0
1628270720000|2021-08-06 17:25:20|529.28|523.28|529.29|523.29|529.29|523.29|529.28|523.28|0
1628270740000|2021-08-06 17:25:40|529.34|523.34|529.39|523.39|529.39|523.39|529.34|523.34|0
1628270750000|2021-08-06 17:25:50|529.33|523.33|529.42|523.42|529.42|523.42|529.33|523.33|0
1628270760000|2021-08-06 17:26:00|529.41|523.41|529.37|523.37|529.42|523.42|529.37|523.37|0
1628270770000|2021-08-06 17:26:10|529.32|523.32|529.32|523.32|529.32|523.32|529.32|523.32|0
1628270780000|2021-08-06 17:26:20|529.31|523.31|529.31|523.31|529.31|523.31|529.31|523.31|0
1628270790000|2021-08-06 17:26:30|529.3|523.3|529.3|523.3|529.3|523.3|529.3|523.3|0
1628270800000|2021-08-06 17:26:40|529.29|523.29|529.29|523.29|529.29|523.29|529.29|523.29|0
1628270820000|2021-08-06 17:27:00|529.22|523.22|529.22|523.22|529.22|523.22|529.22|523.22|0
1628270830000|2021-08-06 17:27:10|529.21|523.21|529.24|523.24|529.24|523.24|529.21|523.21|0
1628270840000|2021-08-06 17:27:20|529.26|523.26|529.23|523.23|529.26|523.26|529.23|523.23|0
1628270850000|2021-08-06 17:27:30|529.24|523.24|529.12|523.12|529.24|523.24|529.12|523.12|0
1628270860000|2021-08-06 17:27:40|529.15|523.15|529.17|523.17|529.17|523.17|529.15|523.15|0
1628270870000|2021-08-06 17:27:50|529.21|523.21|529.21|523.21|529.21|523.21|529.21|523.21|0
1628270880000|2021-08-06 17:28:00|529.26|523.26|529.25|523.25|529.26|523.26|529.25|523.25|0
1628270890000|2021-08-06 17:28:10|529.26|523.26|529.26|523.26|529.26|523.26|529.26|523.26|0
1628270900000|2021-08-06 17:28:20|529.25|523.25|529.25|523.25|529.25|523.25|529.25|523.25|0
1628270910000|2021-08-06 17:28:30|529.24|523.24|529.27|523.27|529.27|523.27|529.21|523.21|0
1628270930000|2021-08-06 17:28:50|529.33|523.33|529.33|523.33|529.33|523.33|529.33|523.33|0
1628270940000|2021-08-06 17:29:00|529.3|523.3|529.29|523.29|529.3|523.3|529.28|523.28|0
1628270950000|2021-08-06 17:29:10|529.3|523.3|529.31|523.31|529.31|523.31|529.3|523.3|0
1628270960000|2021-08-06 17:29:20|529.3|523.3|529.3|523.3|529.3|523.3|529.3|523.3|0
1628270970000|2021-08-06 17:29:30|529.29|523.29|529.29|523.29|529.29|523.29|529.29|523.29|0
1628270980000|2021-08-06 17:29:40|529.3|523.3|529.29|523.29|529.3|523.3|529.29|523.29|0
1628270990000|2021-08-06 17:29:50|529.26|523.26|529.26|523.26|529.26|523.26|529.26|523.26|0
1628271000000|2021-08-06 17:30:00|529.21|523.21|529.21|523.21|529.22|523.22|529.21|523.21|0
1628271010000|2021-08-06 17:30:10|529.18|523.18|529.14|523.14|529.18|523.18|529.14|523.14|0
1628271030000|2021-08-06 17:30:30|529.18|523.18|529.11|523.11|529.18|523.18|529.11|523.11|0
1628271040000|2021-08-06 17:30:40|529.36|523.36|529.39|523.39|529.39|523.39|529.36|523.36|0
1628271050000|2021-08-06 17:30:50|529.4|523.4|529.39|523.39|529.4|523.4|529.39|523.39|0
1628271060000|2021-08-06 17:31:00|529.41|523.41|529.4|523.4|529.42|523.42|529.4|523.4|0
1628271070000|2021-08-06 17:31:10|529.39|523.39|529.39|523.39|529.39|523.39|529.36|523.36|0
1628271090000|2021-08-06 17:31:30|529.37|523.37|529.37|523.37|529.37|523.37|529.37|523.37|0
1628271100000|2021-08-06 17:31:40|529.38|523.38|529.44|523.44|529.44|523.44|529.38|523.38|0
1628271110000|2021-08-06 17:31:50|529.47|523.47|529.47|523.47|529.47|523.47|529.47|523.47|0
1628271120000|2021-08-06 17:32:00|529.49|523.49|529.54|523.54|529.57|523.57|529.49|523.49|0
1628271140000|2021-08-06 17:32:20|529.22|523.22|529.22|523.22|529.23|523.23|529.22|523.22|0
1628271150000|2021-08-06 17:32:30|529.28|523.28|529.34|523.34|529.34|523.34|529.28|523.28|0
1628271160000|2021-08-06 17:32:40|529.31|523.31|529.23|523.23|529.31|523.31|529.23|523.23|0
1628271170000|2021-08-06 17:32:50|529.31|523.31|529.37|523.37|529.37|523.37|529.31|523.31|0
1628271180000|2021-08-06 17:33:00|529.32|523.32|529.39|523.39|529.39|523.39|529.32|523.32|0
1628271190000|2021-08-06 17:33:10|529.36|523.36|529.36|523.36|529.36|523.36|529.36|523.36|0
1628271200000|2021-08-06 17:33:20|529.38|523.38|529.21|523.21|529.38|523.38|529.21|523.21|0
1628271210000|2021-08-06 17:33:30|529.24|523.24|529.24|523.24|529.24|523.24|529.24|523.24|0
1628271220000|2021-08-06 17:33:40|529.25|523.25|529.25|523.25|529.25|523.25|529.25|523.25|0
1628271230000|2021-08-06 17:33:50|529.24|523.24|529.25|523.25|529.25|523.25|529.24|523.24|0
1628271240000|2021-08-06 17:34:00|529.26|523.26|529.26|523.26|529.26|523.26|529.26|523.26|0
1628271250000|2021-08-06 17:34:10|529.24|523.24|529.21|523.21|529.24|523.24|529.21|523.21|0
1628271260000|2021-08-06 17:34:20|529.24|523.24|529.26|523.26|529.26|523.26|529.24|523.24|0
1628271280000|2021-08-06 17:34:40|529.29|523.29|529.29|523.29|529.29|523.29|529.29|523.29|0
1628271290000|2021-08-06 17:34:50|529.25|523.25|529.27|523.27|529.27|523.27|529.24|523.24|0
1628271300000|2021-08-06 17:35:00|529.28|523.28|529.28|523.28|529.28|523.28|529.28|523.28|0
1628271310000|2021-08-06 17:35:10|529.3|523.3|529.33|523.33|529.33|523.33|529.3|523.3|0
1628271320000|2021-08-06 17:35:20|529.34|523.34|529.34|523.34|529.34|523.34|529.34|523.34|0
1628271330000|2021-08-06 17:35:30|529.4|523.4|529.4|523.4|529.4|523.4|529.4|523.4|0
1628271340000|2021-08-06 17:35:40|529.36|523.36|529.36|523.36|529.36|523.36|529.36|523.36|0
1628271350000|2021-08-06 17:35:50|529.37|523.37|529.35|523.35|529.37|523.37|529.35|523.35|0
1628271360000|2021-08-06 17:36:00|529.32|523.32|529.36|523.36|529.36|523.36|529.32|523.32|0
1628271370000|2021-08-06 17:36:10|529.35|523.35|529.32|523.32|529.35|523.35|529.32|523.32|0
1628271380000|2021-08-06 17:36:20|529.26|523.26|529.26|523.26|529.26|523.26|529.26|523.26|0
1628271390000|2021-08-06 17:36:30|529.1|523.1|529.13|523.13|529.13|523.13|529.1|523.1|0
1628271400000|2021-08-06 17:36:40|529.11|523.11|528.94|522.94|529.11|523.11|528.94|522.94|0
1628271410000|2021-08-06 17:36:50|529|523|528.91|522.91|529|523|528.91|522.91|0
1628271420000|2021-08-06 17:37:00|528.84|522.84|528.82|522.82|528.84|522.84|528.82|522.82|0
1628271430000|2021-08-06 17:37:10|528.83|522.83|528.53|522.53|528.83|522.83|528.53|522.53|0
1628271440000|2021-08-06 17:37:20|528.68|522.68|528.7|522.7|528.7|522.7|528.68|522.68|0
1628271450000|2021-08-06 17:37:30|528.69|522.69|528.69|522.69|528.69|522.69|528.69|522.69|0
1628271460000|2021-08-06 17:37:40|528.7|522.7|528.5|522.5|528.7|522.7|528.5|522.5|0
1628271470000|2021-08-06 17:37:50|528.53|522.53|528.49|522.49|528.54|522.54|528.49|522.49|0
1628271480000|2021-08-06 17:38:00|528.48|522.48|528.47|522.47|528.48|522.48|528.47|522.47|0
1628271490000|2021-08-06 17:38:10|528.46|522.46|528.46|522.46|528.46|522.46|528.46|522.46|0
1628271500000|2021-08-06 17:38:20|528.49|522.49|528.48|522.48|528.49|522.49|528.48|522.48|0
1628271530000|2021-08-06 17:38:50|528.4|522.4|528.35|522.35|528.41|522.41|528.35|522.35|0
1628271540000|2021-08-06 17:39:00|528.34|522.34|528.32|522.32|528.34|522.34|528.32|522.32|0
1628271550000|2021-08-06 17:39:10|528.29|522.29|528.29|522.29|528.31|522.31|528.29|522.29|0
1628271560000|2021-08-06 17:39:20|528.28|522.28|528.27|522.27|528.28|522.28|528.27|522.27|0
1628271570000|2021-08-06 17:39:30|528.3|522.3|528.3|522.3|528.3|522.3|528.3|522.3|0
1628271580000|2021-08-06 17:39:40|528.35|522.35|528.35|522.35|528.35|522.35|528.35|522.35|0
1628271590000|2021-08-06 17:39:50|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1628271600000|2021-08-06 17:40:00|528.24|522.24|528.21|522.21|528.24|522.24|528.21|522.21|0
1628271610000|2021-08-06 17:40:10|528.23|522.23|528.21|522.21|528.23|522.23|528.21|522.21|0
1628271620000|2021-08-06 17:40:20|528.23|522.23|528.2|522.2|528.23|522.23|528.18|522.18|0
1628271630000|2021-08-06 17:40:30|528.19|522.19|528.19|522.19|528.2|522.2|528.19|522.19|0
1628271640000|2021-08-06 17:40:40|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1628271650000|2021-08-06 17:40:50|528.16|522.16|528.34|522.34|528.34|522.34|528.16|522.16|0
1628271660000|2021-08-06 17:41:00|528.32|522.32|528.3|522.3|528.32|522.32|528.27|522.27|0
1628271670000|2021-08-06 17:41:10|528.35|522.35|528.36|522.36|528.36|522.36|528.35|522.35|0
1628271680000|2021-08-06 17:41:20|528.42|522.42|528.35|522.35|528.42|522.42|528.35|522.35|0
1628271690000|2021-08-06 17:41:30|528.36|522.36|528.39|522.39|528.39|522.39|528.35|522.35|0
1628271700000|2021-08-06 17:41:40|528.4|522.4|528.39|522.39|528.4|522.4|528.39|522.39|0
1628271710000|2021-08-06 17:41:50|528.38|522.38|528.34|522.34|528.38|522.38|528.34|522.34|0
1628271720000|2021-08-06 17:42:00|528.26|522.26|528.15|522.15|528.26|522.26|528.15|522.15|0
1628271730000|2021-08-06 17:42:10|528.12|522.12|528.11|522.11|528.12|522.12|528.11|522.11|0
1628271740000|2021-08-06 17:42:20|528.12|522.12|528.1|522.1|528.12|522.12|528.1|522.1|0
1628271750000|2021-08-06 17:42:30|528.11|522.11|528.06|522.06|528.11|522.11|528.05|522.05|0
1628271760000|2021-08-06 17:42:40|528.05|522.05|528.06|522.06|528.06|522.06|528.05|522.05|0
1628271770000|2021-08-06 17:42:50|528|522|527.97|521.97|528|522|527.97|521.97|0
1628271780000|2021-08-06 17:43:00|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1628271790000|2021-08-06 17:43:10|527.99|521.99|527.99|521.99|527.99|521.99|527.99|521.99|0
1628271800000|2021-08-06 17:43:20|528.14|522.14|528.14|522.14|528.14|522.14|528.14|522.14|0
1628271810000|2021-08-06 17:43:30|528.13|522.13|528.14|522.14|528.14|522.14|528.13|522.13|0
1628271820000|2021-08-06 17:43:40|528.2|522.2|528.21|522.21|528.21|522.21|528.19|522.19|0
1628271830000|2021-08-06 17:43:50|528.2|522.2|528.35|522.35|528.35|522.35|528.2|522.2|0
1628271840000|2021-08-06 17:44:00|528.38|522.38|528.41|522.41|528.41|522.41|528.37|522.37|0
1628271850000|2021-08-06 17:44:10|528.42|522.42|528.42|522.42|528.42|522.42|528.42|522.42|0
1628271860000|2021-08-06 17:44:20|528.41|522.41|528.43|522.43|528.44|522.44|528.41|522.41|0
1628271870000|2021-08-06 17:44:30|528.44|522.44|528.44|522.44|528.44|522.44|528.43|522.43|0
1628271890000|2021-08-06 17:44:50|528.54|522.54|528.54|522.54|528.54|522.54|528.54|522.54|0
1628271910000|2021-08-06 17:45:10|528.55|522.55|528.7|522.7|528.81|522.81|528.55|522.55|0
1628271920000|2021-08-06 17:45:20|528.73|522.73|528.78|522.78|528.78|522.78|528.73|522.73|0
1628271930000|2021-08-06 17:45:30|528.79|522.79|528.81|522.81|528.81|522.81|528.79|522.79|0
1628271940000|2021-08-06 17:45:40|528.8|522.8|528.8|522.8|528.8|522.8|528.8|522.8|0
1628271950000|2021-08-06 17:45:50|528.78|522.78|528.78|522.78|528.78|522.78|528.78|522.78|0
1628271960000|2021-08-06 17:46:00|528.8|522.8|528.79|522.79|528.8|522.8|528.79|522.79|0
1628271970000|2021-08-06 17:46:10|528.8|522.8|528.8|522.8|528.8|522.8|528.8|522.8|0
1628271980000|2021-08-06 17:46:20|528.79|522.79|528.8|522.8|528.8|522.8|528.79|522.79|0
1628271990000|2021-08-06 17:46:30|528.78|522.78|528.82|522.82|528.82|522.82|528.77|522.77|0
1628272000000|2021-08-06 17:46:40|528.78|522.78|528.78|522.78|528.78|522.78|528.78|522.78|0
1628272010000|2021-08-06 17:46:50|528.79|522.79|528.75|522.75|528.79|522.79|528.74|522.74|0
1628272020000|2021-08-06 17:47:00|528.77|522.77|528.75|522.75|528.77|522.77|528.75|522.75|0
1628272030000|2021-08-06 17:47:10|528.72|522.72|528.72|522.72|528.72|522.72|528.72|522.72|0
1628272040000|2021-08-06 17:47:20|528.78|522.78|528.75|522.75|528.78|522.78|528.75|522.75|0
1628272050000|2021-08-06 17:47:30|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1628272060000|2021-08-06 17:47:40|528.71|522.71|528.7|522.7|528.71|522.71|528.7|522.7|0
1628272070000|2021-08-06 17:47:50|528.62|522.62|528.53|522.53|528.62|522.62|528.53|522.53|0
1628272090000|2021-08-06 17:48:10|528.52|522.52|528.46|522.46|528.52|522.52|528.46|522.46|0
1628272100000|2021-08-06 17:48:20|528.42|522.42|528.36|522.36|528.42|522.42|528.36|522.36|0
1628272110000|2021-08-06 17:48:30|528.38|522.38|528.39|522.39|528.39|522.39|528.38|522.38|0
1628272120000|2021-08-06 17:48:40|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1628272130000|2021-08-06 17:48:50|528.37|522.37|528.39|522.39|528.4|522.4|528.37|522.37|0
1628272140000|2021-08-06 17:49:00|528.44|522.44|528.44|522.44|528.44|522.44|528.44|522.44|0
1628272150000|2021-08-06 17:49:10|528.3|522.3|528.32|522.32|528.32|522.32|528.3|522.3|0
1628272160000|2021-08-06 17:49:20|528.26|522.26|528.29|522.29|528.29|522.29|528.26|522.26|0
1628272180000|2021-08-06 17:49:40|528.26|522.26|528.26|522.26|528.26|522.26|528.26|522.26|0
1628272200000|2021-08-06 17:50:00|528.27|522.27|528.26|522.26|528.27|522.27|528.26|522.26|0
1628272210000|2021-08-06 17:50:10|528.27|522.27|528.26|522.26|528.27|522.27|528.26|522.26|0
1628272220000|2021-08-06 17:50:20|528.23|522.23|528.23|522.23|528.23|522.23|528.23|522.23|0
1628272230000|2021-08-06 17:50:30|528.22|522.22|528.25|522.25|528.25|522.25|528.22|522.22|0
1628272240000|2021-08-06 17:50:40|528.26|522.26|528.28|522.28|528.28|522.28|528.25|522.25|0
1628272250000|2021-08-06 17:50:50|528.3|522.3|528.29|522.29|528.3|522.3|528.29|522.29|0
1628272260000|2021-08-06 17:51:00|528.26|522.26|528.3|522.3|528.3|522.3|528.26|522.26|0
1628272270000|2021-08-06 17:51:10|528.29|522.29|528.37|522.37|528.37|522.37|528.29|522.29|0
1628272280000|2021-08-06 17:51:20|528.36|522.36|528.34|522.34|528.37|522.37|528.34|522.34|0
1628272290000|2021-08-06 17:51:30|528.37|522.37|528.37|522.37|528.37|522.37|528.37|522.37|0
1628272300000|2021-08-06 17:51:40|528.41|522.41|528.41|522.41|528.41|522.41|528.41|522.41|0
1628272310000|2021-08-06 17:51:50|528.42|522.42|528.42|522.42|528.42|522.42|528.41|522.41|0
1628272330000|2021-08-06 17:52:10|528.47|522.47|528.44|522.44|528.47|522.47|528.44|522.44|0
1628272340000|2021-08-06 17:52:20|528.43|522.43|528.43|522.43|528.43|522.43|528.43|522.43|0
1628272360000|2021-08-06 17:52:40|528.46|522.46|528.47|522.47|528.47|522.47|528.46|522.46|0
1628272370000|2021-08-06 17:52:50|528.31|522.31|528.29|522.29|528.31|522.31|528.29|522.29|0
1628272380000|2021-08-06 17:53:00|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1628272390000|2021-08-06 17:53:10|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1628272400000|2021-08-06 17:53:20|528.23|522.23|528.17|522.17|528.23|522.23|528.17|522.17|0
1628272410000|2021-08-06 17:53:30|528.15|522.15|528.15|522.15|528.15|522.15|528.15|522.15|0
1628272420000|2021-08-06 17:53:40|528.12|522.12|528.02|522.02|528.13|522.13|528.02|522.02|0
1628272430000|2021-08-06 17:53:50|528.01|522.01|528.01|522.01|528.01|522.01|528|522|0
1628272440000|2021-08-06 17:54:00|528|522|528.04|522.04|528.04|522.04|528|522|0
1628272450000|2021-08-06 17:54:10|528.02|522.02|527.83|521.83|528.02|522.02|527.81|521.81|0
1628272460000|2021-08-06 17:54:20|527.82|521.82|527.83|521.83|527.83|521.83|527.82|521.82|0
1628272470000|2021-08-06 17:54:30|527.82|521.82|527.81|521.81|527.82|521.82|527.81|521.81|0
1628272500000|2021-08-06 17:55:00|527.82|521.82|527.82|521.82|527.82|521.82|527.81|521.81|0
1628272510000|2021-08-06 17:55:10|527.79|521.79|527.77|521.77|527.79|521.79|527.77|521.77|0
1628272520000|2021-08-06 17:55:20|527.76|521.76|527.79|521.79|527.8|521.8|527.76|521.76|0
1628272530000|2021-08-06 17:55:30|527.8|521.8|527.8|521.8|527.81|521.81|527.8|521.8|0
1628272540000|2021-08-06 17:55:40|527.81|521.81|527.8|521.8|527.81|521.81|527.79|521.79|0
1628272550000|2021-08-06 17:55:50|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1628272560000|2021-08-06 17:56:00|527.8|521.8|527.86|521.86|527.86|521.86|527.79|521.79|0
1628272570000|2021-08-06 17:56:10|527.89|521.89|527.89|521.89|527.89|521.89|527.89|521.89|0
1628272580000|2021-08-06 17:56:20|527.88|521.88|527.91|521.91|527.92|521.92|527.88|521.88|0
1628272600000|2021-08-06 17:56:40|527.85|521.85|527.85|521.85|527.85|521.85|527.85|521.85|0
1628272610000|2021-08-06 17:56:50|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628272620000|2021-08-06 17:57:00|527.9|521.9|527.9|521.9|527.9|521.9|527.9|521.9|0
1628272630000|2021-08-06 17:57:10|527.92|521.92|527.98|521.98|527.98|521.98|527.91|521.91|0
1628272640000|2021-08-06 17:57:20|527.97|521.97|528.3|522.3|528.3|522.3|527.97|521.97|0
1628272660000|2021-08-06 17:57:40|528.36|522.36|528.32|522.32|528.36|522.36|528.32|522.32|0
1628272670000|2021-08-06 17:57:50|528.37|522.37|528.37|522.37|528.37|522.37|528.37|522.37|0
1628272690000|2021-08-06 17:58:10|528.38|522.38|528.39|522.39|528.39|522.39|528.38|522.38|0
1628272700000|2021-08-06 17:58:20|528.4|522.4|528.4|522.4|528.41|522.41|528.4|522.4|0
1628272710000|2021-08-06 17:58:30|528.43|522.43|528.36|522.36|528.43|522.43|528.36|522.36|0
1628272720000|2021-08-06 17:58:40|528.34|522.34|528.44|522.44|528.47|522.47|528.34|522.34|0
1628272730000|2021-08-06 17:58:50|528.45|522.45|528.43|522.43|528.46|522.46|528.4|522.4|0
1628272750000|2021-08-06 17:59:10|528.4|522.4|528.42|522.42|528.42|522.42|528.4|522.4|0
1628272770000|2021-08-06 17:59:30|528.46|522.46|528.46|522.46|528.46|522.46|528.45|522.45|0
1628272780000|2021-08-06 17:59:40|528.45|522.45|528.45|522.45|528.45|522.45|528.44|522.44|0
1628272790000|2021-08-06 17:59:50|528.46|522.46|528.46|522.46|528.46|522.46|528.45|522.45|0
1628272800000|2021-08-06 18:00:00|528.45|522.45|528.45|522.45|528.46|522.46|528.45|522.45|0
1628272810000|2021-08-06 18:00:10|528.4|522.4|528.42|522.42|528.42|522.42|528.4|522.4|0
1628272820000|2021-08-06 18:00:20|528.43|522.43|528.43|522.43|528.43|522.43|528.42|522.42|0
1628272830000|2021-08-06 18:00:30|528.44|522.44|528.44|522.44|528.44|522.44|528.43|522.43|0
1628272840000|2021-08-06 18:00:40|528.41|522.41|527.94|521.94|528.41|522.41|527.79|521.79|0
1628272850000|2021-08-06 18:00:50|527.91|521.91|527.92|521.92|527.92|521.92|527.91|521.91|0
1628272870000|2021-08-06 18:01:10|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628272880000|2021-08-06 18:01:20|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628272890000|2021-08-06 18:01:30|527.98|521.98|527.96|521.96|527.98|521.98|527.96|521.96|0
1628272900000|2021-08-06 18:01:40|528.01|522.01|528.02|522.02|528.02|522.02|528.01|522.01|0
1628272910000|2021-08-06 18:01:50|528.01|522.01|528.01|522.01|528.01|522.01|528.01|522.01|0
1628272920000|2021-08-06 18:02:00|527.99|521.99|527.99|521.99|527.99|521.99|527.99|521.99|0
1628272930000|2021-08-06 18:02:10|527.98|521.98|528.05|522.05|528.08|522.08|527.98|521.98|0
1628272940000|2021-08-06 18:02:20|528.03|522.03|528.07|522.07|528.07|522.07|528.03|522.03|0
1628272950000|2021-08-06 18:02:30|528.11|522.11|528.1|522.1|528.11|522.11|528.1|522.1|0
1628272960000|2021-08-06 18:02:40|528.11|522.11|528.14|522.14|528.14|522.14|528.11|522.11|0
1628272970000|2021-08-06 18:02:50|528.16|522.16|528.2|522.2|528.2|522.2|528.16|522.16|0
1628272980000|2021-08-06 18:03:00|528.19|522.19|528.19|522.19|528.19|522.19|528.19|522.19|0
1628272990000|2021-08-06 18:03:10|528.27|522.27|528.27|522.27|528.27|522.27|528.27|522.27|0
1628273000000|2021-08-06 18:03:20|528.29|522.29|528.28|522.28|528.29|522.29|528.28|522.28|0
1628273020000|2021-08-06 18:03:40|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1628273030000|2021-08-06 18:03:50|528.2|522.2|528.28|522.28|528.28|522.28|528.2|522.2|0
1628273040000|2021-08-06 18:04:00|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1628273050000|2021-08-06 18:04:10|528.17|522.17|528.17|522.17|528.17|522.17|528.16|522.16|0
1628273070000|2021-08-06 18:04:30|528.13|522.13|528.28|522.28|528.28|522.28|528.13|522.13|0
1628273080000|2021-08-06 18:04:40|528.27|522.27|528.23|522.23|528.27|522.27|528.23|522.23|0
1628273090000|2021-08-06 18:04:50|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1628273100000|2021-08-06 18:05:00|528.35|522.35|528.38|522.38|528.39|522.39|528.33|522.33|0
1628273110000|2021-08-06 18:05:10|528.39|522.39|528.39|522.39|528.39|522.39|528.38|522.38|0
1628273120000|2021-08-06 18:05:20|528.38|522.38|528.31|522.31|528.38|522.38|528.31|522.31|0
1628273130000|2021-08-06 18:05:30|528.35|522.35|528.3|522.3|528.37|522.37|528.3|522.3|0
1628273140000|2021-08-06 18:05:40|528.31|522.31|528.28|522.28|528.31|522.31|528.27|522.27|0
1628273150000|2021-08-06 18:05:50|528.27|522.27|528.27|522.27|528.27|522.27|528.27|522.27|0
1628273170000|2021-08-06 18:06:10|528.28|522.28|528.28|522.28|528.28|522.28|528.28|522.28|0
1628273180000|2021-08-06 18:06:20|528.17|522.17|528.21|522.21|528.21|522.21|528.17|522.17|0
1628273190000|2021-08-06 18:06:30|528.2|522.2|528.22|522.22|528.22|522.22|528.2|522.2|0
1628273210000|2021-08-06 18:06:50|528.23|522.23|528.2|522.2|528.24|522.24|528.2|522.2|0
1628273220000|2021-08-06 18:07:00|528.18|522.18|528.18|522.18|528.19|522.19|528.16|522.16|0
1628273230000|2021-08-06 18:07:10|528.21|522.21|528.21|522.21|528.21|522.21|528.21|522.21|0
1628273240000|2021-08-06 18:07:20|528.27|522.27|528.54|522.54|528.54|522.54|528.27|522.27|0
1628273250000|2021-08-06 18:07:30|528.55|522.55|528.67|522.67|528.67|522.67|528.55|522.55|0
1628273260000|2021-08-06 18:07:40|528.64|522.64|528.64|522.64|528.64|522.64|528.64|522.64|0
1628273270000|2021-08-06 18:07:50|528.67|522.67|528.67|522.67|528.67|522.67|528.67|522.67|0
1628273280000|2021-08-06 18:08:00|528.61|522.61|528.61|522.61|528.61|522.61|528.61|522.61|0
1628273290000|2021-08-06 18:08:10|528.63|522.63|528.6|522.6|528.63|522.63|528.6|522.6|0
1628273300000|2021-08-06 18:08:20|528.63|522.63|528.6|522.6|528.63|522.63|528.58|522.58|0
1628273310000|2021-08-06 18:08:30|528.61|522.61|528.59|522.59|528.61|522.61|528.59|522.59|0
1628273320000|2021-08-06 18:08:40|528.62|522.62|528.61|522.61|528.62|522.62|528.61|522.61|0
1628273330000|2021-08-06 18:08:50|528.64|522.64|528.67|522.67|528.67|522.67|528.64|522.64|0
1628273340000|2021-08-06 18:09:00|528.66|522.66|528.67|522.67|528.67|522.67|528.66|522.66|0
1628273350000|2021-08-06 18:09:10|528.66|522.66|528.66|522.66|528.66|522.66|528.66|522.66|0
1628273360000|2021-08-06 18:09:20|528.67|522.67|528.77|522.77|528.77|522.77|528.67|522.67|0
1628273370000|2021-08-06 18:09:30|528.78|522.78|528.76|522.76|528.78|522.78|528.76|522.76|0
1628273380000|2021-08-06 18:09:40|528.77|522.77|528.78|522.78|528.78|522.78|528.76|522.76|0
1628273390000|2021-08-06 18:09:50|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628273400000|2021-08-06 18:10:00|528.84|522.84|528.87|522.87|528.87|522.87|528.83|522.83|0
1628273410000|2021-08-06 18:10:10|528.89|522.89|528.89|522.89|528.89|522.89|528.89|522.89|0
1628273420000|2021-08-06 18:10:20|528.85|522.85|528.77|522.77|528.85|522.85|528.77|522.77|0
1628273430000|2021-08-06 18:10:30|528.73|522.73|528.6|522.6|528.73|522.73|528.6|522.6|0
1628273440000|2021-08-06 18:10:40|528.5|522.5|528.5|522.5|528.5|522.5|528.5|522.5|0
1628273450000|2021-08-06 18:10:50|528.48|522.48|528.41|522.41|528.48|522.48|528.38|522.38|0
1628273460000|2021-08-06 18:11:00|528.42|522.42|528.42|522.42|528.42|522.42|528.41|522.41|0
1628273470000|2021-08-06 18:11:10|528.41|522.41|528.33|522.33|528.41|522.41|528.33|522.33|0
1628273480000|2021-08-06 18:11:20|528.34|522.34|528.31|522.31|528.34|522.34|528.31|522.31|0
1628273490000|2021-08-06 18:11:30|528.26|522.26|528.32|522.32|528.32|522.32|528.26|522.26|0
1628273500000|2021-08-06 18:11:40|528.35|522.35|528.42|522.42|528.43|522.43|528.35|522.35|0
1628273510000|2021-08-06 18:11:50|528.46|522.46|528.46|522.46|528.46|522.46|528.46|522.46|0
1628273520000|2021-08-06 18:12:00|528.48|522.48|528.51|522.51|528.51|522.51|528.48|522.48|0
1628273530000|2021-08-06 18:12:10|528.5|522.5|528.5|522.5|528.5|522.5|528.5|522.5|0
1628273550000|2021-08-06 18:12:30|528.54|522.54|528.55|522.55|528.58|522.58|528.54|522.54|0
1628273560000|2021-08-06 18:12:40|528.59|522.59|528.59|522.59|528.6|522.6|528.59|522.59|0
1628273580000|2021-08-06 18:13:00|528.77|522.77|528.8|522.8|528.8|522.8|528.76|522.76|0
1628273590000|2021-08-06 18:13:10|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628273610000|2021-08-06 18:13:30|528.82|522.82|528.81|522.81|528.82|522.82|528.81|522.81|0
1628273620000|2021-08-06 18:13:40|528.82|522.82|528.94|522.94|528.94|522.94|528.82|522.82|0
1628273640000|2021-08-06 18:14:00|528.9|522.9|528.85|522.85|528.9|522.9|528.81|522.81|0
1628273650000|2021-08-06 18:14:10|528.84|522.84|528.84|522.84|528.84|522.84|528.84|522.84|0
1628273660000|2021-08-06 18:14:20|528.83|522.83|528.82|522.82|528.83|522.83|528.82|522.82|0
1628273670000|2021-08-06 18:14:30|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628273690000|2021-08-06 18:14:50|528.77|522.77|528.77|522.77|528.77|522.77|528.77|522.77|0
1628273700000|2021-08-06 18:15:00|528.75|522.75|528.78|522.78|528.79|522.79|528.75|522.75|0
1628273710000|2021-08-06 18:15:10|528.75|522.75|528.69|522.69|528.75|522.75|528.69|522.69|0
1628273720000|2021-08-06 18:15:20|528.67|522.67|528.67|522.67|528.68|522.68|528.67|522.67|0
1628273740000|2021-08-06 18:15:40|528.68|522.68|528.68|522.68|528.69|522.69|528.68|522.68|0
1628273750000|2021-08-06 18:15:50|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1628273760000|2021-08-06 18:16:00|528.69|522.69|528.71|522.71|528.71|522.71|528.69|522.69|0
1628273790000|2021-08-06 18:16:30|528.77|522.77|528.76|522.76|528.77|522.77|528.76|522.76|0
1628273810000|2021-08-06 18:16:50|528.78|522.78|528.57|522.57|528.78|522.78|528.57|522.57|0
1628273820000|2021-08-06 18:17:00|528.54|522.54|528.69|522.69|528.69|522.69|528.52|522.52|0
1628273830000|2021-08-06 18:17:10|528.66|522.66|528.66|522.66|528.66|522.66|528.66|522.66|0
1628273840000|2021-08-06 18:17:20|528.67|522.67|528.64|522.64|528.68|522.68|528.64|522.64|0
1628273850000|2021-08-06 18:17:30|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1628273880000|2021-08-06 18:18:00|528.45|522.45|528.4|522.4|528.45|522.45|528.37|522.37|0
1628273890000|2021-08-06 18:18:10|528.42|522.42|528.42|522.42|528.42|522.42|528.42|522.42|0
1628273900000|2021-08-06 18:18:20|528.48|522.48|528.56|522.56|528.56|522.56|528.48|522.48|0
1628273910000|2021-08-06 18:18:30|528.62|522.62|528.61|522.61|528.62|522.62|528.58|522.58|0
1628273930000|2021-08-06 18:18:50|528.59|522.59|528.59|522.59|528.59|522.59|528.59|522.59|0
1628273940000|2021-08-06 18:19:00|528.58|522.58|528.58|522.58|528.58|522.58|528.54|522.54|0
1628273950000|2021-08-06 18:19:10|528.55|522.55|528.55|522.55|528.55|522.55|528.55|522.55|0
1628273960000|2021-08-06 18:19:20|528.54|522.54|528.56|522.56|528.56|522.56|528.54|522.54|0
1628273970000|2021-08-06 18:19:30|528.57|522.57|528.56|522.56|528.57|522.57|528.56|522.56|0
1628273990000|2021-08-06 18:19:50|528.57|522.57|528.5|522.5|528.57|522.57|528.5|522.5|0
1628274000000|2021-08-06 18:20:00|528.6|522.6|528.59|522.59|528.6|522.6|528.59|522.59|0
1628274010000|2021-08-06 18:20:10|528.6|522.6|528.59|522.59|528.63|522.63|528.59|522.59|0
1628274020000|2021-08-06 18:20:20|528.47|522.47|528.57|522.57|528.57|522.57|528.47|522.47|0
1628274030000|2021-08-06 18:20:30|528.56|522.56|528.56|522.56|528.56|522.56|528.56|522.56|0
1628274040000|2021-08-06 18:20:40|528.55|522.55|528.54|522.54|528.56|522.56|528.53|522.53|0
1628274050000|2021-08-06 18:20:50|528.53|522.53|528.44|522.44|528.54|522.54|528.44|522.44|0
1628274060000|2021-08-06 18:21:00|528.37|522.37|528.35|522.35|528.37|522.37|528.35|522.35|0
1628274070000|2021-08-06 18:21:10|528.36|522.36|528.38|522.38|528.38|522.38|528.35|522.35|0
1628274080000|2021-08-06 18:21:20|528.39|522.39|528.43|522.43|528.43|522.43|528.39|522.39|0
1628274090000|2021-08-06 18:21:30|528.46|522.46|528.45|522.45|528.46|522.46|528.45|522.45|0
1628274100000|2021-08-06 18:21:40|528.44|522.44|528.51|522.51|528.51|522.51|528.42|522.42|0
1628274110000|2021-08-06 18:21:50|528.5|522.5|528.48|522.48|528.5|522.5|528.48|522.48|0
1628274120000|2021-08-06 18:22:00|528.47|522.47|528.48|522.48|528.48|522.48|528.47|522.47|0
1628274130000|2021-08-06 18:22:10|528.47|522.47|528.43|522.43|528.48|522.48|528.43|522.43|0
1628274140000|2021-08-06 18:22:20|528.45|522.45|528.45|522.45|528.45|522.45|528.45|522.45|0
1628274160000|2021-08-06 18:22:40|528.44|522.44|528.41|522.41|528.44|522.44|528.41|522.41|0
1628274170000|2021-08-06 18:22:50|528.4|522.4|528.4|522.4|528.4|522.4|528.4|522.4|0
1628274180000|2021-08-06 18:23:00|528.41|522.41|528.41|522.41|528.41|522.41|528.41|522.41|0
1628274190000|2021-08-06 18:23:10|528.4|522.4|528.39|522.39|528.4|522.4|528.39|522.39|0
1628274200000|2021-08-06 18:23:20|528.38|522.38|528.39|522.39|528.39|522.39|528.38|522.38|0
1628274210000|2021-08-06 18:23:30|528.51|522.51|528.53|522.53|528.53|522.53|528.51|522.51|0
1628274220000|2021-08-06 18:23:40|528.52|522.52|528.53|522.53|528.53|522.53|528.52|522.52|0
1628274230000|2021-08-06 18:23:50|528.48|522.48|528.5|522.5|528.5|522.5|528.43|522.43|0
1628274240000|2021-08-06 18:24:00|528.49|522.49|528.32|522.32|528.5|522.5|528.32|522.32|0
1628274250000|2021-08-06 18:24:10|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1628274260000|2021-08-06 18:24:20|528.32|522.32|528.27|522.27|528.33|522.33|528.24|522.24|0
1628274270000|2021-08-06 18:24:30|528.28|522.28|528.31|522.31|528.31|522.31|528.28|522.28|0
1628274280000|2021-08-06 18:24:40|528.34|522.34|528.36|522.36|528.36|522.36|528.34|522.34|0
1628274290000|2021-08-06 18:24:50|528.46|522.46|528.46|522.46|528.46|522.46|528.46|522.46|0
1628274300000|2021-08-06 18:25:00|528.47|522.47|528.47|522.47|528.47|522.47|528.47|522.47|0
1628274310000|2021-08-06 18:25:10|528.48|522.48|528.49|522.49|528.49|522.49|528.48|522.48|0
1628274320000|2021-08-06 18:25:20|528.46|522.46|528.42|522.42|528.46|522.46|528.42|522.42|0
1628274330000|2021-08-06 18:25:30|528.4|522.4|528.4|522.4|528.4|522.4|528.4|522.4|0
1628274340000|2021-08-06 18:25:40|528.41|522.41|528.47|522.47|528.47|522.47|528.41|522.41|0
1628274350000|2021-08-06 18:25:50|528.43|522.43|528.43|522.43|528.43|522.43|528.43|522.43|0
1628274360000|2021-08-06 18:26:00|528.44|522.44|528.41|522.41|528.44|522.44|528.41|522.41|0
1628274370000|2021-08-06 18:26:10|528.39|522.39|528.39|522.39|528.39|522.39|528.39|522.39|0
1628274380000|2021-08-06 18:26:20|528.38|522.38|528.38|522.38|528.39|522.39|528.38|522.38|0
1628274390000|2021-08-06 18:26:30|528.36|522.36|528.31|522.31|528.36|522.36|528.31|522.31|0
1628274400000|2021-08-06 18:26:40|528.33|522.33|528.33|522.33|528.33|522.33|528.31|522.31|0
1628274410000|2021-08-06 18:26:50|528.28|522.28|528.2|522.2|528.28|522.28|528.2|522.2|0
1628274430000|2021-08-06 18:27:10|528.23|522.23|528.21|522.21|528.23|522.23|528.21|522.21|0
1628274440000|2021-08-06 18:27:20|528.2|522.2|528.2|522.2|528.21|522.21|528.2|522.2|0
1628274450000|2021-08-06 18:27:30|528.19|522.19|528.15|522.15|528.19|522.19|528.15|522.15|0
1628274460000|2021-08-06 18:27:40|528.16|522.16|528.17|522.17|528.17|522.17|528.15|522.15|0
1628274470000|2021-08-06 18:27:50|528.23|522.23|528.25|522.25|528.25|522.25|528.23|522.23|0
1628274480000|2021-08-06 18:28:00|528.23|522.23|528.27|522.27|528.27|522.27|528.23|522.23|0
1628274490000|2021-08-06 18:28:10|528.26|522.26|528.34|522.34|528.34|522.34|528.26|522.26|0
1628274500000|2021-08-06 18:28:20|528.32|522.32|528.32|522.32|528.34|522.34|528.32|522.32|0
1628274510000|2021-08-06 18:28:30|528.33|522.33|528.35|522.35|528.36|522.36|528.32|522.32|0
1628274530000|2021-08-06 18:28:50|528.4|522.4|528.4|522.4|528.4|522.4|528.4|522.4|0
1628274540000|2021-08-06 18:29:00|528.41|522.41|528.37|522.37|528.41|522.41|528.36|522.36|0
1628274550000|2021-08-06 18:29:10|528.38|522.38|528.38|522.38|528.39|522.39|528.38|522.38|0
1628274560000|2021-08-06 18:29:20|528.39|522.39|528.42|522.42|528.42|522.42|528.39|522.39|0
1628274570000|2021-08-06 18:29:30|528.34|522.34|528.33|522.33|528.34|522.34|528.33|522.33|0
1628274580000|2021-08-06 18:29:40|528.32|522.32|528.35|522.35|528.35|522.35|528.32|522.32|0
1628274590000|2021-08-06 18:29:50|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1628274600000|2021-08-06 18:30:00|528.34|522.34|528.34|522.34|528.34|522.34|528.34|522.34|0
1628274610000|2021-08-06 18:30:10|528.35|522.35|528.34|522.34|528.35|522.35|528.34|522.34|0
1628274620000|2021-08-06 18:30:20|528.31|522.31|528.28|522.28|528.31|522.31|528.28|522.28|0
1628274630000|2021-08-06 18:30:30|528.26|522.26|528.18|522.18|528.26|522.26|528.15|522.15|0
1628274640000|2021-08-06 18:30:40|528.27|522.27|528.24|522.24|528.29|522.29|528.23|522.23|0
1628274650000|2021-08-06 18:30:50|528.23|522.23|528.23|522.23|528.24|522.24|528.23|522.23|0
1628274660000|2021-08-06 18:31:00|528.24|522.24|528.37|522.37|528.37|522.37|528.22|522.22|0
1628274670000|2021-08-06 18:31:10|528.33|522.33|528.32|522.32|528.33|522.33|528.32|522.32|0
1628274680000|2021-08-06 18:31:20|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1628274690000|2021-08-06 18:31:30|528.41|522.41|528.43|522.43|528.43|522.43|528.41|522.41|0
1628274700000|2021-08-06 18:31:40|528.48|522.48|528.48|522.48|528.48|522.48|528.48|522.48|0
1628274710000|2021-08-06 18:31:50|528.51|522.51|528.55|522.55|528.55|522.55|528.51|522.51|0
1628274720000|2021-08-06 18:32:00|528.56|522.56|528.56|522.56|528.59|522.59|528.56|522.56|0
1628274730000|2021-08-06 18:32:10|528.5|522.5|528.49|522.49|528.51|522.51|528.49|522.49|0
1628274740000|2021-08-06 18:32:20|528.5|522.5|528.53|522.53|528.53|522.53|528.5|522.5|0
1628274750000|2021-08-06 18:32:30|528.52|522.52|528.49|522.49|528.52|522.52|528.49|522.49|0
1628274770000|2021-08-06 18:32:50|528.44|522.44|528.44|522.44|528.44|522.44|528.44|522.44|0
1628274780000|2021-08-06 18:33:00|528.42|522.42|528.41|522.41|528.42|522.42|528.41|522.41|0
1628274790000|2021-08-06 18:33:10|528.44|522.44|528.46|522.46|528.46|522.46|528.44|522.44|0
1628274810000|2021-08-06 18:33:30|528.47|522.47|528.47|522.47|528.47|522.47|528.47|522.47|0
1628274820000|2021-08-06 18:33:40|528.46|522.46|528.5|522.5|528.5|522.5|528.46|522.46|0
1628274830000|2021-08-06 18:33:50|528.41|522.41|528.38|522.38|528.41|522.41|528.38|522.38|0
1628274840000|2021-08-06 18:34:00|528.42|522.42|528.26|522.26|528.42|522.42|528.26|522.26|0
1628274850000|2021-08-06 18:34:10|528.27|522.27|528.27|522.27|528.27|522.27|528.27|522.27|0
1628274870000|2021-08-06 18:34:30|528.16|522.16|528.17|522.17|528.19|522.19|528.13|522.13|0
1628274880000|2021-08-06 18:34:40|528.16|522.16|528.01|522.01|528.17|522.17|528.01|522.01|0
1628274890000|2021-08-06 18:34:50|527.98|521.98|528.01|522.01|528.01|522.01|527.98|521.98|0
1628274900000|2021-08-06 18:35:00|527.99|521.99|528.04|522.04|528.05|522.05|527.99|521.99|0
1628274910000|2021-08-06 18:35:10|528.07|522.07|528.26|522.26|528.27|522.27|528.07|522.07|0
1628274920000|2021-08-06 18:35:20|528.25|522.25|528.17|522.17|528.26|522.26|528.17|522.17|0
1628274930000|2021-08-06 18:35:30|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1628274940000|2021-08-06 18:35:40|528.19|522.19|528.16|522.16|528.2|522.2|528.15|522.15|0
1628274950000|2021-08-06 18:35:50|528.15|522.15|528.11|522.11|528.15|522.15|528.11|522.11|0
1628274960000|2021-08-06 18:36:00|528.1|522.1|528.07|522.07|528.1|522.1|528.07|522.07|0
1628274970000|2021-08-06 18:36:10|528.15|522.15|528.24|522.24|528.24|522.24|528.15|522.15|0
1628274980000|2021-08-06 18:36:20|528.23|522.23|528.39|522.39|528.39|522.39|528.23|522.23|0
1628274990000|2021-08-06 18:36:30|528.38|522.38|528.5|522.5|528.51|522.51|528.37|522.37|0
1628275000000|2021-08-06 18:36:40|528.51|522.51|528.51|522.51|528.51|522.51|528.5|522.5|0
1628275010000|2021-08-06 18:36:50|528.5|522.5|528.64|522.64|528.64|522.64|528.5|522.5|0
1628275020000|2021-08-06 18:37:00|528.65|522.65|528.86|522.86|528.86|522.86|528.59|522.59|0
1628275030000|2021-08-06 18:37:10|528.87|522.87|528.89|522.89|528.89|522.89|528.83|522.83|0
1628275040000|2021-08-06 18:37:20|528.85|522.85|528.89|522.89|528.89|522.89|528.85|522.85|0
1628275050000|2021-08-06 18:37:30|528.92|522.92|528.92|522.92|528.92|522.92|528.92|522.92|0
1628275060000|2021-08-06 18:37:40|528.91|522.91|528.98|522.98|528.98|522.98|528.91|522.91|0
1628275070000|2021-08-06 18:37:50|528.97|522.97|529|523|529|523|528.97|522.97|0
1628275080000|2021-08-06 18:38:00|528.99|522.99|529.01|523.01|529.01|523.01|528.99|522.99|0
1628275090000|2021-08-06 18:38:10|529.02|523.02|529.06|523.06|529.06|523.06|529.02|523.02|0
1628275100000|2021-08-06 18:38:20|529.05|523.05|529.06|523.06|529.06|523.06|529.05|523.05|0
1628275120000|2021-08-06 18:38:40|529.05|523.05|529.06|523.06|529.06|523.06|529.05|523.05|0
1628275130000|2021-08-06 18:38:50|529.07|523.07|529.1|523.1|529.1|523.1|529.07|523.07|0
1628275140000|2021-08-06 18:39:00|529.09|523.09|529.1|523.1|529.1|523.1|529.09|523.09|0
1628275150000|2021-08-06 18:39:10|529.16|523.16|529.13|523.13|529.18|523.18|529.13|523.13|0
1628275170000|2021-08-06 18:39:30|529.15|523.15|529.14|523.14|529.15|523.15|529.14|523.14|0
1628275180000|2021-08-06 18:39:40|529.15|523.15|529.15|523.15|529.15|523.15|529.14|523.14|0
1628275190000|2021-08-06 18:39:50|529.12|523.12|529.12|523.12|529.12|523.12|529.12|523.12|0
1628275230000|2021-08-06 18:40:30|529.14|523.14|529.19|523.19|529.19|523.19|529.14|523.14|0
1628275250000|2021-08-06 18:40:50|529.28|523.28|529.33|523.33|529.33|523.33|529.28|523.28|0
1628275260000|2021-08-06 18:41:00|529.32|523.32|529.32|523.32|529.32|523.32|529.32|523.32|0
1628275270000|2021-08-06 18:41:10|529.34|523.34|529.38|523.38|529.38|523.38|529.34|523.34|0
1628275280000|2021-08-06 18:41:20|529.37|523.37|529.35|523.35|529.37|523.37|529.34|523.34|0
1628275290000|2021-08-06 18:41:30|529.34|523.34|529.24|523.24|529.35|523.35|529.24|523.24|0
1628275300000|2021-08-06 18:41:40|529.23|523.23|529.13|523.13|529.23|523.23|529.13|523.13|0
1628275310000|2021-08-06 18:41:50|529.16|523.16|529.09|523.09|529.16|523.16|529.08|523.08|0
1628275320000|2021-08-06 18:42:00|529.05|523.05|529.15|523.15|529.15|523.15|529.05|523.05|0
1628275330000|2021-08-06 18:42:10|529.17|523.17|529.18|523.18|529.18|523.18|529.17|523.17|0
1628275340000|2021-08-06 18:42:20|529.17|523.17|529.2|523.2|529.2|523.2|529.16|523.16|0
1628275360000|2021-08-06 18:42:40|529.19|523.19|529.32|523.32|529.34|523.34|529.19|523.19|0
1628275370000|2021-08-06 18:42:50|529.3|523.3|529.27|523.27|529.31|523.31|529.27|523.27|0
1628275380000|2021-08-06 18:43:00|529.28|523.28|529.28|523.28|529.28|523.28|529.28|523.28|0
1628275390000|2021-08-06 18:43:10|529.3|523.3|529.3|523.3|529.3|523.3|529.29|523.29|0
1628275400000|2021-08-06 18:43:20|529.35|523.35|529.35|523.35|529.35|523.35|529.35|523.35|0
1628275410000|2021-08-06 18:43:30|529.36|523.36|529.36|523.36|529.36|523.36|529.35|523.35|0
1628275440000|2021-08-06 18:44:00|529.41|523.41|529.44|523.44|529.44|523.44|529.41|523.41|0
1628275450000|2021-08-06 18:44:10|529.46|523.46|529.43|523.43|529.48|523.48|529.43|523.43|0
1628275460000|2021-08-06 18:44:20|529.37|523.37|529.5|523.5|529.55|523.55|529.36|523.36|0
1628275470000|2021-08-06 18:44:30|529.46|523.46|529.46|523.46|529.47|523.47|529.46|523.46|0
1628275480000|2021-08-06 18:44:40|529.48|523.48|529.44|523.44|529.48|523.48|529.44|523.44|0
1628275490000|2021-08-06 18:44:50|529.45|523.45|529.44|523.44|529.45|523.45|529.44|523.44|0
1628275500000|2021-08-06 18:45:00|529.42|523.42|529.44|523.44|529.44|523.44|529.42|523.42|0
1628275510000|2021-08-06 18:45:10|529.43|523.43|529.43|523.43|529.43|523.43|529.43|523.43|0
1628275520000|2021-08-06 18:45:20|529.44|523.44|529.44|523.44|529.44|523.44|529.44|523.44|0
1628275530000|2021-08-06 18:45:30|529.43|523.43|529.42|523.42|529.43|523.43|529.42|523.42|0
1628275540000|2021-08-06 18:45:40|529.41|523.41|529.4|523.4|529.41|523.41|529.4|523.4|0
1628275550000|2021-08-06 18:45:50|529.39|523.39|529.39|523.39|529.39|523.39|529.39|523.39|0
1628275560000|2021-08-06 18:46:00|529.35|523.35|529.4|523.4|529.4|523.4|529.35|523.35|0
1628275570000|2021-08-06 18:46:10|529.41|523.41|529.33|523.33|529.41|523.41|529.33|523.33|0
1628275580000|2021-08-06 18:46:20|529.32|523.32|529.29|523.29|529.32|523.32|529.29|523.29|0
1628275590000|2021-08-06 18:46:30|529.35|523.35|529.36|523.36|529.36|523.36|529.35|523.35|0
1628275600000|2021-08-06 18:46:40|529.35|523.35|529.35|523.35|529.35|523.35|529.35|523.35|0
1628275610000|2021-08-06 18:46:50|529.43|523.43|529.45|523.45|529.45|523.45|529.43|523.43|0
1628275620000|2021-08-06 18:47:00|529.48|523.48|529.48|523.48|529.48|523.48|529.47|523.47|0
1628275640000|2021-08-06 18:47:20|529.49|523.49|529.49|523.49|529.49|523.49|529.49|523.49|0
1628275650000|2021-08-06 18:47:30|529.5|523.5|529.58|523.58|529.58|523.58|529.5|523.5|0
1628275660000|2021-08-06 18:47:40|529.59|523.59|529.57|523.57|529.59|523.59|529.57|523.57|0
1628275670000|2021-08-06 18:47:50|529.54|523.54|529.54|523.54|529.54|523.54|529.54|523.54|0
1628275690000|2021-08-06 18:48:10|529.5|523.5|529.47|523.47|529.5|523.5|529.47|523.47|0
1628275700000|2021-08-06 18:48:20|529.46|523.46|529.46|523.46|529.46|523.46|529.46|523.46|0
1628275710000|2021-08-06 18:48:30|529.45|523.45|529.48|523.48|529.48|523.48|529.45|523.45|0
1628275730000|2021-08-06 18:48:50|529.51|523.51|529.54|523.54|529.55|523.55|529.51|523.51|0
1628275750000|2021-08-06 18:49:10|529.52|523.52|529.52|523.52|529.52|523.52|529.52|523.52|0
1628275760000|2021-08-06 18:49:20|529.57|523.57|529.56|523.56|529.57|523.57|529.56|523.56|0
1628275780000|2021-08-06 18:49:40|529.51|523.51|529.51|523.51|529.52|523.52|529.51|523.51|0
1628275790000|2021-08-06 18:49:50|529.46|523.46|529.46|523.46|529.46|523.46|529.46|523.46|0
1628275800000|2021-08-06 18:50:00|529.45|523.45|529.42|523.42|529.45|523.45|529.41|523.41|0
1628275810000|2021-08-06 18:50:10|529.41|523.41|529.41|523.41|529.41|523.41|529.41|523.41|0
1628275820000|2021-08-06 18:50:20|529.4|523.4|529.41|523.41|529.41|523.41|529.4|523.4|0
1628275830000|2021-08-06 18:50:30|529.38|523.38|529.32|523.32|529.38|523.38|529.32|523.32|0
1628275840000|2021-08-06 18:50:40|529.37|523.37|529.32|523.32|529.37|523.37|529.32|523.32|0
1628275850000|2021-08-06 18:50:50|529.3|523.3|529.39|523.39|529.39|523.39|529.3|523.3|0
1628275860000|2021-08-06 18:51:00|529.38|523.38|529.46|523.46|529.46|523.46|529.38|523.38|0
1628275870000|2021-08-06 18:51:10|529.48|523.48|529.47|523.47|529.48|523.48|529.46|523.46|0
1628275880000|2021-08-06 18:51:20|529.46|523.46|529.45|523.45|529.46|523.46|529.45|523.45|0
1628275890000|2021-08-06 18:51:30|529.36|523.36|529.32|523.32|529.36|523.36|529.31|523.31|0
1628275900000|2021-08-06 18:51:40|529.35|523.35|529.36|523.36|529.36|523.36|529.35|523.35|0
1628275910000|2021-08-06 18:51:50|529.41|523.41|529.32|523.32|529.41|523.41|529.32|523.32|0
1628275920000|2021-08-06 18:52:00|529.33|523.33|529.33|523.33|529.33|523.33|529.33|523.33|0
1628275940000|2021-08-06 18:52:20|529.34|523.34|529.33|523.33|529.34|523.34|529.33|523.33|0
1628275950000|2021-08-06 18:52:30|529.36|523.36|529.39|523.39|529.39|523.39|529.36|523.36|0
1628275960000|2021-08-06 18:52:40|529.44|523.44|529.5|523.5|529.5|523.5|529.44|523.44|0
1628275970000|2021-08-06 18:52:50|529.55|523.55|529.55|523.55|529.55|523.55|529.55|523.55|0
1628275980000|2021-08-06 18:53:00|529.57|523.57|529.57|523.57|529.57|523.57|529.57|523.57|0
1628276000000|2021-08-06 18:53:20|529.58|523.58|529.56|523.56|529.58|523.58|529.56|523.56|0
1628276010000|2021-08-06 18:53:30|529.63|523.63|529.59|523.59|529.63|523.63|529.59|523.59|0
1628276030000|2021-08-06 18:53:50|529.58|523.58|529.59|523.59|529.59|523.59|529.58|523.58|0
1628276040000|2021-08-06 18:54:00|529.58|523.58|529.58|523.58|529.58|523.58|529.55|523.55|0
1628276050000|2021-08-06 18:54:10|529.55|523.55|529.55|523.55|529.55|523.55|529.55|523.55|0
1628276060000|2021-08-06 18:54:20|529.46|523.46|529.46|523.46|529.46|523.46|529.46|523.46|0
1628276070000|2021-08-06 18:54:30|529.47|523.47|529.46|523.46|529.47|523.47|529.46|523.46|0
1628276080000|2021-08-06 18:54:40|529.5|523.5|529.5|523.5|529.5|523.5|529.5|523.5|0
1628276090000|2021-08-06 18:54:50|529.49|523.49|529.49|523.49|529.49|523.49|529.49|523.49|0
1628276100000|2021-08-06 18:55:00|529.47|523.47|529.47|523.47|529.47|523.47|529.47|523.47|0
1628276110000|2021-08-06 18:55:10|529.48|523.48|529.48|523.48|529.49|523.49|529.47|523.47|0
1628276120000|2021-08-06 18:55:20|529.47|523.47|529.47|523.47|529.47|523.47|529.47|523.47|0
1628276130000|2021-08-06 18:55:30|529.44|523.44|529.6|523.6|529.6|523.6|529.44|523.44|0
1628276140000|2021-08-06 18:55:40|529.59|523.59|529.6|523.6|529.6|523.6|529.58|523.58|0
1628276160000|2021-08-06 18:56:00|529.59|523.59|529.6|523.6|529.6|523.6|529.59|523.59|0
1628276170000|2021-08-06 18:56:10|529.61|523.61|529.61|523.61|529.61|523.61|529.6|523.6|0
1628276180000|2021-08-06 18:56:20|529.6|523.6|529.64|523.64|529.64|523.64|529.6|523.6|0
1628276190000|2021-08-06 18:56:30|529.7|523.7|529.8|523.8|529.8|523.8|529.7|523.7|0
1628276200000|2021-08-06 18:56:40|529.65|523.65|529.65|523.65|529.65|523.65|529.65|523.65|0
1628276210000|2021-08-06 18:56:50|529.68|523.68|529.69|523.69|529.7|523.7|529.68|523.68|0
1628276220000|2021-08-06 18:57:00|529.67|523.67|529.68|523.68|529.69|523.69|529.67|523.67|0
1628276230000|2021-08-06 18:57:10|529.73|523.73|529.65|523.65|529.73|523.73|529.59|523.59|0
1628276240000|2021-08-06 18:57:20|529.63|523.63|529.63|523.63|529.63|523.63|529.63|523.63|0
1628276250000|2021-08-06 18:57:30|529.6|523.6|529.55|523.55|529.61|523.61|529.55|523.55|0
1628276260000|2021-08-06 18:57:40|529.56|523.56|529.56|523.56|529.56|523.56|529.55|523.55|0
1628276270000|2021-08-06 18:57:50|529.55|523.55|529.55|523.55|529.56|523.56|529.55|523.55|0
1628276280000|2021-08-06 18:58:00|529.56|523.56|529.55|523.55|529.56|523.56|529.55|523.55|0
1628276290000|2021-08-06 18:58:10|529.51|523.51|529.44|523.44|529.51|523.51|529.44|523.44|0
1628276300000|2021-08-06 18:58:20|529.45|523.45|529.45|523.45|529.46|523.46|529.45|523.45|0
1628276310000|2021-08-06 18:58:30|529.46|523.46|529.33|523.33|529.46|523.46|529.33|523.33|0
1628276320000|2021-08-06 18:58:40|529.36|523.36|529.36|523.36|529.36|523.36|529.35|523.35|0
1628276330000|2021-08-06 18:58:50|529.37|523.37|529.33|523.33|529.37|523.37|529.33|523.33|0
1628276350000|2021-08-06 18:59:10|529.34|523.34|529.33|523.33|529.34|523.34|529.33|523.33|0
1628276360000|2021-08-06 18:59:20|529.34|523.34|529.41|523.41|529.41|523.41|529.34|523.34|0
1628276370000|2021-08-06 18:59:30|529.42|523.42|529.41|523.41|529.42|523.42|529.41|523.41|0
1628276380000|2021-08-06 18:59:40|529.47|523.47|529.47|523.47|529.47|523.47|529.47|523.47|0
1628276390000|2021-08-06 18:59:50|529.49|523.49|529.5|523.5|529.5|523.5|529.49|523.49|0
1628276400000|2021-08-06 19:00:00|529.49|523.49|529.5|523.5|529.5|523.5|529.49|523.49|0
1628276410000|2021-08-06 19:00:10|529.54|523.54|529.54|523.54|529.54|523.54|529.54|523.54|0
1628276420000|2021-08-06 19:00:20|529.55|523.55|529.57|523.57|529.57|523.57|529.55|523.55|0
1628276430000|2021-08-06 19:00:30|529.56|523.56|529.7|523.7|529.71|523.71|529.56|523.56|0
1628276440000|2021-08-06 19:00:40|529.65|523.65|529.65|523.65|529.65|523.65|529.65|523.65|0
1628276450000|2021-08-06 19:00:50|529.62|523.62|529.6|523.6|529.62|523.62|529.59|523.59|0
1628276460000|2021-08-06 19:01:00|529.61|523.61|529.59|523.59|529.61|523.61|529.59|523.59|0
1628276470000|2021-08-06 19:01:10|529.58|523.58|529.51|523.51|529.58|523.58|529.51|523.51|0
1628276480000|2021-08-06 19:01:20|529.56|523.56|529.54|523.54|529.56|523.56|529.54|523.54|0
1628276490000|2021-08-06 19:01:30|529.55|523.55|529.49|523.49|529.55|523.55|529.49|523.49|0
1628276500000|2021-08-06 19:01:40|529.48|523.48|529.48|523.48|529.48|523.48|529.48|523.48|0
1628276510000|2021-08-06 19:01:50|529.49|523.49|529.48|523.48|529.5|523.5|529.48|523.48|0
1628276520000|2021-08-06 19:02:00|529.42|523.42|529.48|523.48|529.52|523.52|529.42|523.42|0
1628276530000|2021-08-06 19:02:10|529.39|523.39|529.35|523.35|529.39|523.39|529.35|523.35|0
1628276550000|2021-08-06 19:02:30|529.32|523.32|529.32|523.32|529.33|523.33|529.32|523.32|0
1628276560000|2021-08-06 19:02:40|529.3|523.3|529.25|523.25|529.3|523.3|529.25|523.25|0
1628276570000|2021-08-06 19:02:50|529.26|523.26|529.26|523.26|529.26|523.26|529.26|523.26|0
1628276580000|2021-08-06 19:03:00|529.28|523.28|529.39|523.39|529.42|523.42|529.26|523.26|0
1628276590000|2021-08-06 19:03:10|529.38|523.38|529.4|523.4|529.41|523.41|529.38|523.38|0
1628276600000|2021-08-06 19:03:20|529.41|523.41|529.42|523.42|529.42|523.42|529.41|523.41|0
1628276610000|2021-08-06 19:03:30|529.46|523.46|529.46|523.46|529.47|523.47|529.46|523.46|0
1628276620000|2021-08-06 19:03:40|529.43|523.43|529.43|523.43|529.43|523.43|529.43|523.43|0
1628276630000|2021-08-06 19:03:50|529.44|523.44|529.44|523.44|529.45|523.45|529.44|523.44|0
1628276640000|2021-08-06 19:04:00|529.45|523.45|529.42|523.42|529.45|523.45|529.39|523.39|0
1628276650000|2021-08-06 19:04:10|529.41|523.41|529.46|523.46|529.46|523.46|529.41|523.41|0
1628276660000|2021-08-06 19:04:20|529.49|523.49|529.49|523.49|529.49|523.49|529.49|523.49|0
1628276670000|2021-08-06 19:04:30|529.45|523.45|529.35|523.35|529.45|523.45|529.35|523.35|0
1628276680000|2021-08-06 19:04:40|529.3|523.3|529.31|523.31|529.31|523.31|529.3|523.3|0
1628276690000|2021-08-06 19:04:50|529.26|523.26|529.29|523.29|529.29|523.29|529.25|523.25|0
1628276700000|2021-08-06 19:05:00|529.3|523.3|529.31|523.31|529.31|523.31|529.3|523.3|0
1628276710000|2021-08-06 19:05:10|529.35|523.35|529.36|523.36|529.36|523.36|529.35|523.35|0
1628276720000|2021-08-06 19:05:20|529.37|523.37|529.37|523.37|529.37|523.37|529.37|523.37|0
1628276730000|2021-08-06 19:05:30|529.36|523.36|529.38|523.38|529.38|523.38|529.36|523.36|0
1628276740000|2021-08-06 19:05:40|529.37|523.37|529.38|523.38|529.38|523.38|529.37|523.37|0
1628276750000|2021-08-06 19:05:50|529.37|523.37|529.38|523.38|529.38|523.38|529.37|523.37|0
1628276760000|2021-08-06 19:06:00|529.43|523.43|529.51|523.51|529.51|523.51|529.43|523.43|0
1628276770000|2021-08-06 19:06:10|529.5|523.5|529.5|523.5|529.51|523.51|529.49|523.49|0
1628276780000|2021-08-06 19:06:20|529.49|523.49|529.5|523.5|529.5|523.5|529.49|523.49|0
1628276790000|2021-08-06 19:06:30|529.49|523.49|529.49|523.49|529.49|523.49|529.49|523.49|0
1628276820000|2021-08-06 19:07:00|529.51|523.51|529.53|523.53|529.53|523.53|529.51|523.51|0
1628276830000|2021-08-06 19:07:10|529.54|523.54|529.54|523.54|529.54|523.54|529.54|523.54|0
1628276840000|2021-08-06 19:07:20|529.48|523.48|529.48|523.48|529.48|523.48|529.48|523.48|0
1628276850000|2021-08-06 19:07:30|529.5|523.5|529.54|523.54|529.54|523.54|529.5|523.5|0
1628276860000|2021-08-06 19:07:40|529.53|523.53|529.53|523.53|529.53|523.53|529.53|523.53|0
1628276870000|2021-08-06 19:07:50|529.54|523.54|529.54|523.54|529.54|523.54|529.54|523.54|0
1628276880000|2021-08-06 19:08:00|529.59|523.59|529.59|523.59|529.59|523.59|529.59|523.59|0
1628276900000|2021-08-06 19:08:20|529.64|523.64|529.83|523.83|529.83|523.83|529.64|523.64|0
1628276910000|2021-08-06 19:08:30|529.85|523.85|529.83|523.83|529.85|523.85|529.83|523.83|0
1628276920000|2021-08-06 19:08:40|529.86|523.86|529.86|523.86|529.86|523.86|529.86|523.86|0
1628276930000|2021-08-06 19:08:50|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1628276940000|2021-08-06 19:09:00|529.81|523.81|529.81|523.81|529.81|523.81|529.79|523.79|0
1628276950000|2021-08-06 19:09:10|529.82|523.82|529.79|523.79|529.82|523.82|529.78|523.78|0
1628276960000|2021-08-06 19:09:20|529.74|523.74|529.71|523.71|529.74|523.74|529.71|523.71|0
1628276970000|2021-08-06 19:09:30|529.77|523.77|529.9|523.9|529.9|523.9|529.77|523.77|0
1628276980000|2021-08-06 19:09:40|529.91|523.91|529.93|523.93|529.93|523.93|529.91|523.91|0
1628276990000|2021-08-06 19:09:50|529.92|523.92|529.91|523.91|529.92|523.92|529.91|523.91|0
1628277020000|2021-08-06 19:10:20|529.9|523.9|529.9|523.9|529.9|523.9|529.89|523.89|0
1628277030000|2021-08-06 19:10:30|529.84|523.84|529.8|523.8|529.84|523.84|529.79|523.79|0
1628277040000|2021-08-06 19:10:40|529.81|523.81|529.81|523.81|529.81|523.81|529.81|523.81|0
1628277050000|2021-08-06 19:10:50|529.85|523.85|529.83|523.83|529.85|523.85|529.83|523.83|0
1628277060000|2021-08-06 19:11:00|529.84|523.84|529.84|523.84|529.84|523.84|529.84|523.84|0
1628277070000|2021-08-06 19:11:10|529.96|523.96|529.93|523.93|529.96|523.96|529.93|523.93|0
1628277090000|2021-08-06 19:11:30|529.92|523.92|529.93|523.93|529.93|523.93|529.92|523.92|0
1628277100000|2021-08-06 19:11:40|529.92|523.92|529.82|523.82|529.92|523.92|529.81|523.81|0
1628277110000|2021-08-06 19:11:50|529.81|523.81|529.81|523.81|529.81|523.81|529.81|523.81|0
1628277120000|2021-08-06 19:12:00|529.84|523.84|529.89|523.89|529.89|523.89|529.83|523.83|0
1628277130000|2021-08-06 19:12:10|529.9|523.9|529.96|523.96|529.96|523.96|529.9|523.9|0
1628277140000|2021-08-06 19:12:20|529.98|523.98|530.04|524.04|530.04|524.04|529.98|523.98|0
1628277150000|2021-08-06 19:12:30|530.01|524.01|530|524|530.01|524.01|530|524|0
1628277160000|2021-08-06 19:12:40|529.99|523.99|529.93|523.93|529.99|523.99|529.93|523.93|0
1628277170000|2021-08-06 19:12:50|529.9|523.9|529.91|523.91|529.91|523.91|529.88|523.88|0
1628277180000|2021-08-06 19:13:00|529.88|523.88|529.83|523.83|529.88|523.88|529.82|523.82|0
1628277190000|2021-08-06 19:13:10|529.8|523.8|529.87|523.87|529.92|523.92|529.8|523.8|0
1628277210000|2021-08-06 19:13:30|529.92|523.92|529.92|523.92|529.92|523.92|529.92|523.92|0
1628277220000|2021-08-06 19:13:40|529.87|523.87|529.87|523.87|529.87|523.87|529.87|523.87|0
1628277240000|2021-08-06 19:14:00|529.86|523.86|529.88|523.88|529.88|523.88|529.86|523.86|0
1628277250000|2021-08-06 19:14:10|529.87|523.87|529.88|523.88|529.88|523.88|529.87|523.87|0
1628277270000|2021-08-06 19:14:30|529.83|523.83|529.85|523.85|529.85|523.85|529.82|523.82|0
1628277280000|2021-08-06 19:14:40|529.84|523.84|529.84|523.84|529.85|523.85|529.84|523.84|0
1628277290000|2021-08-06 19:14:50|529.85|523.85|529.86|523.86|529.86|523.86|529.85|523.85|0
1628277300000|2021-08-06 19:15:00|529.9|523.9|529.89|523.89|529.9|523.9|529.89|523.89|0
1628277310000|2021-08-06 19:15:10|529.92|523.92|529.91|523.91|529.92|523.92|529.91|523.91|0
1628277320000|2021-08-06 19:15:20|529.92|523.92|529.9|523.9|529.92|523.92|529.89|523.89|0
1628277330000|2021-08-06 19:15:30|529.89|523.89|529.9|523.9|529.9|523.9|529.89|523.89|0
1628277340000|2021-08-06 19:15:40|529.89|523.89|529.93|523.93|529.94|523.94|529.89|523.89|0
1628277360000|2021-08-06 19:16:00|529.92|523.92|529.89|523.89|529.92|523.92|529.89|523.89|0
1628277370000|2021-08-06 19:16:10|529.95|523.95|530|524|530|524|529.95|523.95|0
1628277380000|2021-08-06 19:16:20|529.97|523.97|529.95|523.95|529.97|523.97|529.95|523.95|0
1628277390000|2021-08-06 19:16:30|529.94|523.94|530|524|530|524|529.94|523.94|0
1628277400000|2021-08-06 19:16:40|530.02|524.02|530.05|524.05|530.05|524.05|530.02|524.02|0
1628277410000|2021-08-06 19:16:50|530.06|524.06|530.06|524.06|530.06|524.06|530.06|524.06|0
1628277420000|2021-08-06 19:17:00|530.05|524.05|530.05|524.05|530.05|524.05|530.05|524.05|0
1628277430000|2021-08-06 19:17:10|530.06|524.06|529.96|523.96|530.06|524.06|529.96|523.96|0
1628277450000|2021-08-06 19:17:30|529.95|523.95|529.93|523.93|529.95|523.95|529.9|523.9|0
1628277460000|2021-08-06 19:17:40|529.92|523.92|529.92|523.92|529.92|523.92|529.92|523.92|0
1628277480000|2021-08-06 19:18:00|529.93|523.93|529.83|523.83|529.93|523.93|529.83|523.83|0
1628277490000|2021-08-06 19:18:10|529.92|523.92|529.92|523.92|529.92|523.92|529.92|523.92|0
1628277500000|2021-08-06 19:18:20|529.87|523.87|529.84|523.84|529.87|523.87|529.84|523.84|0
1628277510000|2021-08-06 19:18:30|529.86|523.86|529.86|523.86|529.86|523.86|529.86|523.86|0
1628277520000|2021-08-06 19:18:40|529.85|523.85|529.85|523.85|529.85|523.85|529.85|523.85|0
1628277530000|2021-08-06 19:18:50|529.86|523.86|529.91|523.91|529.91|523.91|529.81|523.81|0
1628277540000|2021-08-06 19:19:00|529.92|523.92|529.88|523.88|529.92|523.92|529.88|523.88|0
1628277560000|2021-08-06 19:19:20|529.89|523.89|529.9|523.9|529.9|523.9|529.89|523.89|0
1628277570000|2021-08-06 19:19:30|529.88|523.88|529.97|523.97|529.97|523.97|529.88|523.88|0
1628277580000|2021-08-06 19:19:40|529.96|523.96|529.99|523.99|529.99|523.99|529.96|523.96|0
1628277590000|2021-08-06 19:19:50|530|524|530.02|524.02|530.07|524.07|530|524|0
1628277600000|2021-08-06 19:20:00|530.01|524.01|530.02|524.02|530.02|524.02|530|524|0
1628277610000|2021-08-06 19:20:10|530.01|524.01|530.02|524.02|530.02|524.02|530.01|524.01|0
1628277620000|2021-08-06 19:20:20|530.03|524.03|530.03|524.03|530.03|524.03|530.03|524.03|0
1628277630000|2021-08-06 19:20:30|530.13|524.13|530.13|524.13|530.13|524.13|530.12|524.12|0
1628277640000|2021-08-06 19:20:40|530.12|524.12|530.12|524.12|530.12|524.12|530.12|524.12|0
1628277650000|2021-08-06 19:20:50|530.11|524.11|530.14|524.14|530.14|524.14|530.11|524.11|0
1628277660000|2021-08-06 19:21:00|530.13|524.13|530.11|524.11|530.13|524.13|530.11|524.11|0
1628277670000|2021-08-06 19:21:10|530.01|524.01|529.95|523.95|530.01|524.01|529.94|523.94|0
1628277700000|2021-08-06 19:21:40|529.81|523.81|529.81|523.81|529.81|523.81|529.8|523.8|0
1628277710000|2021-08-06 19:21:50|529.8|523.8|529.81|523.81|529.81|523.81|529.8|523.8|0
1628277720000|2021-08-06 19:22:00|529.78|523.78|529.78|523.78|529.78|523.78|529.78|523.78|0
1628277740000|2021-08-06 19:22:20|529.75|523.75|529.75|523.75|529.75|523.75|529.75|523.75|0
1628277750000|2021-08-06 19:22:30|529.74|523.74|529.76|523.76|529.76|523.76|529.74|523.74|0
1628277760000|2021-08-06 19:22:40|529.78|523.78|529.72|523.72|529.81|523.81|529.72|523.72|0
1628277770000|2021-08-06 19:22:50|529.75|523.75|529.72|523.72|529.75|523.75|529.72|523.72|0
1628277780000|2021-08-06 19:23:00|529.64|523.64|529.66|523.66|529.66|523.66|529.64|523.64|0
1628277790000|2021-08-06 19:23:10|529.63|523.63|529.63|523.63|529.63|523.63|529.63|523.63|0
1628277800000|2021-08-06 19:23:20|529.65|523.65|529.64|523.64|529.65|523.65|529.64|523.64|0
1628277810000|2021-08-06 19:23:30|529.66|523.66|529.69|523.69|529.69|523.69|529.65|523.65|0
1628277820000|2021-08-06 19:23:40|529.7|523.7|529.7|523.7|529.7|523.7|529.7|523.7|0
1628277830000|2021-08-06 19:23:50|529.62|523.62|529.61|523.61|529.62|523.62|529.61|523.61|0
1628277860000|2021-08-06 19:24:20|529.67|523.67|529.69|523.69|529.69|523.69|529.67|523.67|0
1628277870000|2021-08-06 19:24:30|529.63|523.63|529.87|523.87|529.87|523.87|529.63|523.63|0
1628277880000|2021-08-06 19:24:40|529.85|523.85|529.94|523.94|529.94|523.94|529.85|523.85|0
1628277890000|2021-08-06 19:24:50|529.95|523.95|529.96|523.96|529.96|523.96|529.95|523.95|0
1628277900000|2021-08-06 19:25:00|529.92|523.92|529.91|523.91|529.92|523.92|529.9|523.9|0
1628277910000|2021-08-06 19:25:10|529.92|523.92|529.95|523.95|529.95|523.95|529.9|523.9|0
1628277920000|2021-08-06 19:25:20|529.97|523.97|529.95|523.95|529.97|523.97|529.95|523.95|0
1628277930000|2021-08-06 19:25:30|530.01|524.01|530|524|530.01|524.01|530|524|0
1628277950000|2021-08-06 19:25:50|529.95|523.95|529.97|523.97|529.97|523.97|529.95|523.95|0
1628277960000|2021-08-06 19:26:00|529.95|523.95|529.94|523.94|529.95|523.95|529.94|523.94|0
1628277970000|2021-08-06 19:26:10|529.91|523.91|529.88|523.88|529.91|523.91|529.88|523.88|0
1628277980000|2021-08-06 19:26:20|529.83|523.83|529.84|523.84|529.84|523.84|529.83|523.83|0
1628277990000|2021-08-06 19:26:30|529.89|523.89|529.79|523.79|529.89|523.89|529.79|523.79|0
1628278000000|2021-08-06 19:26:40|529.8|523.8|529.8|523.8|529.8|523.8|529.79|523.79|0
1628278010000|2021-08-06 19:26:50|529.79|523.79|529.8|523.8|529.8|523.8|529.79|523.79|0
1628278020000|2021-08-06 19:27:00|529.78|523.78|529.78|523.78|529.78|523.78|529.77|523.77|0
1628278030000|2021-08-06 19:27:10|529.77|523.77|529.78|523.78|529.78|523.78|529.77|523.77|0
1628278040000|2021-08-06 19:27:20|529.82|523.82|529.83|523.83|529.83|523.83|529.82|523.82|0
1628278050000|2021-08-06 19:27:30|529.84|523.84|529.84|523.84|529.84|523.84|529.84|523.84|0
1628278060000|2021-08-06 19:27:40|529.81|523.81|529.81|523.81|529.81|523.81|529.81|523.81|0
1628278070000|2021-08-06 19:27:50|529.83|523.83|529.82|523.82|529.83|523.83|529.82|523.82|0
1628278090000|2021-08-06 19:28:10|529.87|523.87|529.84|523.84|529.87|523.87|529.84|523.84|0
1628278100000|2021-08-06 19:28:20|529.83|523.83|529.83|523.83|529.83|523.83|529.78|523.78|0
1628278110000|2021-08-06 19:28:30|529.84|523.84|529.83|523.83|529.84|523.84|529.83|523.83|0
1628278120000|2021-08-06 19:28:40|529.82|523.82|529.84|523.84|529.84|523.84|529.82|523.82|0
1628278130000|2021-08-06 19:28:50|529.83|523.83|529.86|523.86|529.86|523.86|529.83|523.83|0
1628278140000|2021-08-06 19:29:00|529.9|523.9|529.82|523.82|529.9|523.9|529.82|523.82|0
1628278150000|2021-08-06 19:29:10|529.81|523.81|529.82|523.82|529.82|523.82|529.81|523.81|0
1628278160000|2021-08-06 19:29:20|529.81|523.81|529.88|523.88|529.88|523.88|529.81|523.81|0
1628278170000|2021-08-06 19:29:30|529.87|523.87|529.71|523.71|529.9|523.9|529.71|523.71|0
1628278180000|2021-08-06 19:29:40|529.73|523.73|529.66|523.66|529.73|523.73|529.66|523.66|0
1628278190000|2021-08-06 19:29:50|529.68|523.68|529.69|523.69|529.69|523.69|529.68|523.68|0
1628278200000|2021-08-06 19:30:00|529.66|523.66|529.64|523.64|529.66|523.66|529.63|523.63|0
1628278210000|2021-08-06 19:30:10|529.67|523.67|529.63|523.63|529.67|523.67|529.63|523.63|0
1628278220000|2021-08-06 19:30:20|529.65|523.65|529.71|523.71|529.71|523.71|529.65|523.65|0
1628278230000|2021-08-06 19:30:30|529.68|523.68|529.66|523.66|529.68|523.68|529.66|523.66|0
1628278240000|2021-08-06 19:30:40|529.64|523.64|529.68|523.68|529.74|523.74|529.64|523.64|0
1628278250000|2021-08-06 19:30:50|529.69|523.69|529.61|523.61|529.69|523.69|529.57|523.57|0
1628278260000|2021-08-06 19:31:00|529.55|523.55|529.55|523.55|529.55|523.55|529.55|523.55|0
1628278300000|2021-08-06 19:31:40|529.62|523.62|529.63|523.63|529.63|523.63|529.62|523.62|0
1628278310000|2021-08-06 19:31:50|529.6|523.6|529.6|523.6|529.6|523.6|529.6|523.6|0
1628278320000|2021-08-06 19:32:00|529.57|523.57|529.52|523.52|529.57|523.57|529.52|523.52|0
1628278330000|2021-08-06 19:32:10|529.55|523.55|529.55|523.55|529.55|523.55|529.55|523.55|0
1628278340000|2021-08-06 19:32:20|529.54|523.54|529.55|523.55|529.55|523.55|529.54|523.54|0
1628278350000|2021-08-06 19:32:30|529.54|523.54|529.55|523.55|529.55|523.55|529.54|523.54|0
1628278360000|2021-08-06 19:32:40|529.57|523.57|529.6|523.6|529.6|523.6|529.57|523.57|0
1628278370000|2021-08-06 19:32:50|529.69|523.69|529.69|523.69|529.69|523.69|529.68|523.68|0
1628278380000|2021-08-06 19:33:00|529.7|523.7|529.7|523.7|529.7|523.7|529.7|523.7|0
1628278390000|2021-08-06 19:33:10|529.73|523.73|529.72|523.72|529.73|523.73|529.72|523.72|0
1628278400000|2021-08-06 19:33:20|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1628278410000|2021-08-06 19:33:30|529.7|523.7|529.76|523.76|529.76|523.76|529.7|523.7|0
1628278420000|2021-08-06 19:33:40|529.79|523.79|529.82|523.82|529.82|523.82|529.79|523.79|0
1628278430000|2021-08-06 19:33:50|529.88|523.88|529.88|523.88|529.88|523.88|529.88|523.88|0
1628278440000|2021-08-06 19:34:00|529.87|523.87|529.87|523.87|529.87|523.87|529.84|523.84|0
1628278450000|2021-08-06 19:34:10|529.92|523.92|529.92|523.92|529.92|523.92|529.92|523.92|0
1628278490000|2021-08-06 19:34:50|529.95|523.95|529.99|523.99|529.99|523.99|529.95|523.95|0
1628278500000|2021-08-06 19:35:00|530|524|530.01|524.01|530.01|524.01|530|524|0
1628278510000|2021-08-06 19:35:10|530.03|524.03|530.01|524.01|530.03|524.03|530.01|524.01|0
1628278520000|2021-08-06 19:35:20|530.02|524.02|530.04|524.04|530.04|524.04|530.02|524.02|0
1628278530000|2021-08-06 19:35:30|530.15|524.15|530.26|524.26|530.26|524.26|530.15|524.15|0
1628278540000|2021-08-06 19:35:40|530.27|524.27|530.27|524.27|530.27|524.27|530.27|524.27|0
1628278550000|2021-08-06 19:35:50|530.39|524.39|530.39|524.39|530.39|524.39|530.39|524.39|0
1628278560000|2021-08-06 19:36:00|530.4|524.4|530.34|524.34|530.4|524.4|530.34|524.34|0
1628278570000|2021-08-06 19:36:10|530.33|524.33|530.33|524.33|530.33|524.33|530.33|524.33|0
1628278580000|2021-08-06 19:36:20|530.34|524.34|530.33|524.33|530.34|524.34|530.33|524.33|0
1628278590000|2021-08-06 19:36:30|530.35|524.35|530.35|524.35|530.35|524.35|530.35|524.35|0
1628278600000|2021-08-06 19:36:40|530.34|524.34|530.27|524.27|530.38|524.38|530.27|524.27|0
1628278610000|2021-08-06 19:36:50|530.29|524.29|530.28|524.28|530.29|524.29|530.28|524.28|0
1628278620000|2021-08-06 19:37:00|530.29|524.29|530.28|524.28|530.29|524.29|530.28|524.28|0
1628278640000|2021-08-06 19:37:20|530.29|524.29|530.29|524.29|530.29|524.29|530.29|524.29|0
1628278650000|2021-08-06 19:37:30|530.32|524.32|530.31|524.31|530.32|524.32|530.3|524.3|0
1628278660000|2021-08-06 19:37:40|530.3|524.3|530.3|524.3|530.3|524.3|530.3|524.3|0
1628278670000|2021-08-06 19:37:50|530.36|524.36|530.46|524.46|530.46|524.46|530.36|524.36|0
1628278680000|2021-08-06 19:38:00|530.48|524.48|530.48|524.48|530.48|524.48|530.48|524.48|0
1628278690000|2021-08-06 19:38:10|530.44|524.44|530.41|524.41|530.44|524.44|530.39|524.39|0
1628278700000|2021-08-06 19:38:20|530.42|524.42|530.42|524.42|530.42|524.42|530.42|524.42|0
1628278710000|2021-08-06 19:38:30|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1628278720000|2021-08-06 19:38:40|530.45|524.45|530.43|524.43|530.45|524.45|530.43|524.43|0
1628278730000|2021-08-06 19:38:50|530.42|524.42|530.41|524.41|530.42|524.42|530.41|524.41|0
1628278740000|2021-08-06 19:39:00|530.44|524.44|530.47|524.47|530.47|524.47|530.44|524.44|0
1628278750000|2021-08-06 19:39:10|530.41|524.41|530.43|524.43|530.43|524.43|530.41|524.41|0
1628278760000|2021-08-06 19:39:20|530.39|524.39|530.4|524.4|530.4|524.4|530.39|524.39|0
1628278770000|2021-08-06 19:39:30|530.39|524.39|530.31|524.31|530.39|524.39|530.31|524.31|0
1628278780000|2021-08-06 19:39:40|530.34|524.34|530.34|524.34|530.34|524.34|530.34|524.34|0
1628278790000|2021-08-06 19:39:50|530.32|524.32|530.33|524.33|530.33|524.33|530.31|524.31|0
1628278800000|2021-08-06 19:40:00|530.38|524.38|530.38|524.38|530.38|524.38|530.38|524.38|0
1628278810000|2021-08-06 19:40:10|530.4|524.4|530.39|524.39|530.4|524.4|530.39|524.39|0
1628278820000|2021-08-06 19:40:20|530.4|524.4|530.4|524.4|530.4|524.4|530.39|524.39|0
1628278830000|2021-08-06 19:40:30|530.39|524.39|530.42|524.42|530.42|524.42|530.39|524.39|0
1628278860000|2021-08-06 19:41:00|530.41|524.41|530.42|524.42|530.42|524.42|530.41|524.41|0
1628278870000|2021-08-06 19:41:10|530.39|524.39|530.34|524.34|530.39|524.39|530.34|524.34|0
1628278880000|2021-08-06 19:41:20|530.35|524.35|530.28|524.28|530.35|524.35|530.28|524.28|0
1628278890000|2021-08-06 19:41:30|530.25|524.25|530.23|524.23|530.25|524.25|530.23|524.23|0
1628278900000|2021-08-06 19:41:40|530.26|524.26|530.23|524.23|530.26|524.26|530.23|524.23|0
1628278920000|2021-08-06 19:42:00|530.22|524.22|530.21|524.21|530.22|524.22|530.15|524.15|0
1628278930000|2021-08-06 19:42:10|530.24|524.24|530.25|524.25|530.25|524.25|530.24|524.24|0
1628278940000|2021-08-06 19:42:20|530.31|524.31|530.31|524.31|530.31|524.31|530.31|524.31|0
1628278950000|2021-08-06 19:42:30|530.3|524.3|530.3|524.3|530.3|524.3|530.3|524.3|0
1628278960000|2021-08-06 19:42:40|530.29|524.29|530.29|524.29|530.29|524.29|530.29|524.29|0
1628278970000|2021-08-06 19:42:50|530.28|524.28|530.28|524.28|530.28|524.28|530.28|524.28|0
1628278980000|2021-08-06 19:43:00|530.27|524.27|530.27|524.27|530.27|524.27|530.27|524.27|0
1628278990000|2021-08-06 19:43:10|530.28|524.28|530.28|524.28|530.28|524.28|530.28|524.28|0
1628279000000|2021-08-06 19:43:20|530.27|524.27|530.13|524.13|530.27|524.27|530.13|524.13|0
1628279030000|2021-08-06 19:43:50|530.14|524.14|530.11|524.11|530.14|524.14|530.11|524.11|0
1628279040000|2021-08-06 19:44:00|530.1|524.1|530.1|524.1|530.1|524.1|530.1|524.1|0
1628279050000|2021-08-06 19:44:10|530.15|524.15|530.1|524.1|530.21|524.21|530.1|524.1|0
1628279060000|2021-08-06 19:44:20|530.08|524.08|530.01|524.01|530.08|524.08|530.01|524.01|0
1628279070000|2021-08-06 19:44:30|530|524|529.93|523.93|530|524|529.92|523.92|0
1628279080000|2021-08-06 19:44:40|529.88|523.88|529.87|523.87|529.88|523.88|529.87|523.87|0
1628279090000|2021-08-06 19:44:50|529.86|523.86|529.87|523.87|529.87|523.87|529.86|523.86|0
1628279100000|2021-08-06 19:45:00|529.84|523.84|529.83|523.83|529.84|523.84|529.83|523.83|0
1628279110000|2021-08-06 19:45:10|529.81|523.81|529.89|523.89|529.92|523.92|529.81|523.81|0
1628279120000|2021-08-06 19:45:20|529.92|523.92|529.89|523.89|529.92|523.92|529.89|523.89|0
1628279130000|2021-08-06 19:45:30|529.87|523.87|529.97|523.97|529.97|523.97|529.87|523.87|0
1628279140000|2021-08-06 19:45:40|529.96|523.96|529.93|523.93|529.97|523.97|529.92|523.92|0
1628279150000|2021-08-06 19:45:50|529.92|523.92|529.97|523.97|529.97|523.97|529.91|523.91|0
1628279160000|2021-08-06 19:46:00|529.99|523.99|529.89|523.89|529.99|523.99|529.89|523.89|0
1628279180000|2021-08-06 19:46:20|529.91|523.91|529.89|523.89|529.91|523.91|529.88|523.88|0
1628279190000|2021-08-06 19:46:30|529.91|523.91|529.69|523.69|529.91|523.91|529.69|523.69|0
1628279200000|2021-08-06 19:46:40|529.72|523.72|529.74|523.74|529.74|523.74|529.72|523.72|0
1628279210000|2021-08-06 19:46:50|529.72|523.72|529.72|523.72|529.72|523.72|529.72|523.72|0
1628279220000|2021-08-06 19:47:00|529.7|523.7|529.67|523.67|529.7|523.7|529.63|523.63|0
1628279230000|2021-08-06 19:47:10|529.63|523.63|529.69|523.69|529.69|523.69|529.61|523.61|0
1628279240000|2021-08-06 19:47:20|529.7|523.7|529.69|523.69|529.71|523.71|529.68|523.68|0
1628279250000|2021-08-06 19:47:30|529.64|523.64|529.65|523.65|529.66|523.66|529.64|523.64|0
1628279260000|2021-08-06 19:47:40|529.64|523.64|529.64|523.64|529.64|523.64|529.63|523.63|0
1628279270000|2021-08-06 19:47:50|529.62|523.62|529.62|523.62|529.62|523.62|529.62|523.62|0
1628279280000|2021-08-06 19:48:00|529.6|523.6|529.65|523.65|529.65|523.65|529.54|523.54|0
1628279290000|2021-08-06 19:48:10|529.64|523.64|529.65|523.65|529.65|523.65|529.64|523.64|0
1628279300000|2021-08-06 19:48:20|529.64|523.64|529.48|523.48|529.64|523.64|529.48|523.48|0
1628279310000|2021-08-06 19:48:30|529.49|523.49|529.5|523.5|529.5|523.5|529.44|523.44|0
1628279320000|2021-08-06 19:48:40|529.52|523.52|529.66|523.66|529.67|523.67|529.52|523.52|0
1628279330000|2021-08-06 19:48:50|529.65|523.65|529.65|523.65|529.66|523.66|529.65|523.65|0
1628279350000|2021-08-06 19:49:10|529.64|523.64|529.64|523.64|529.64|523.64|529.64|523.64|0
1628279360000|2021-08-06 19:49:20|529.67|523.67|529.64|523.64|529.67|523.67|529.64|523.64|0
1628279370000|2021-08-06 19:49:30|529.65|523.65|529.65|523.65|529.65|523.65|529.65|523.65|0
1628279380000|2021-08-06 19:49:40|529.64|523.64|529.52|523.52|529.67|523.67|529.52|523.52|0
1628279390000|2021-08-06 19:49:50|529.44|523.44|529.39|523.39|529.44|523.44|529.39|523.39|0
1628279400000|2021-08-06 19:50:00|529.44|523.44|529.53|523.53|529.54|523.54|529.43|523.43|0
1628279410000|2021-08-06 19:50:10|529.52|523.52|529.64|523.64|529.64|523.64|529.52|523.52|0
1628279420000|2021-08-06 19:50:20|529.59|523.59|529.54|523.54|529.59|523.59|529.54|523.54|0
1628279430000|2021-08-06 19:50:30|529.55|523.55|529.51|523.51|529.6|523.6|529.51|523.51|0
1628279440000|2021-08-06 19:50:40|529.55|523.55|529.53|523.53|529.55|523.55|529.52|523.52|0
1628279450000|2021-08-06 19:50:50|529.28|523.28|529.27|523.27|529.33|523.33|529.27|523.27|0
1628279460000|2021-08-06 19:51:00|529.26|523.26|529.18|523.18|529.26|523.26|529.18|523.18|0
1628279470000|2021-08-06 19:51:10|529.19|523.19|529.33|523.33|529.33|523.33|529.19|523.19|0
1628279480000|2021-08-06 19:51:20|529.25|523.25|529.37|523.37|529.37|523.37|529.22|523.22|0
1628279490000|2021-08-06 19:51:30|529.4|523.4|529.38|523.38|529.4|523.4|529.38|523.38|0
1628279500000|2021-08-06 19:51:40|529.36|523.36|529.28|523.28|529.36|523.36|529.28|523.28|0
1628279510000|2021-08-06 19:51:50|529.29|523.29|529.32|523.32|529.34|523.34|529.29|523.29|0
1628279520000|2021-08-06 19:52:00|529.31|523.31|529.35|523.35|529.35|523.35|529.31|523.31|0
1628279530000|2021-08-06 19:52:10|529.32|523.32|529.34|523.34|529.34|523.34|529.32|523.32|0
1628279540000|2021-08-06 19:52:20|529.29|523.29|529.11|523.11|529.29|523.29|529.11|523.11|0
1628279550000|2021-08-06 19:52:30|529.12|523.12|529.11|523.11|529.12|523.12|529.11|523.11|0
1628279560000|2021-08-06 19:52:40|529.1|523.1|529.04|523.04|529.1|523.1|528.99|522.99|0
1628279570000|2021-08-06 19:52:50|529.13|523.13|529.22|523.22|529.22|523.22|529.13|523.13|0
1628279580000|2021-08-06 19:53:00|529.19|523.19|529.23|523.23|529.23|523.23|529.19|523.19|0
1628279590000|2021-08-06 19:53:10|529.21|523.21|529.25|523.25|529.25|523.25|529.21|523.21|0
1628279600000|2021-08-06 19:53:20|529.22|523.22|529.08|523.08|529.22|523.22|529.08|523.08|0
1628279610000|2021-08-06 19:53:30|529.11|523.11|529.07|523.07|529.12|523.12|529.06|523.06|0
1628279620000|2021-08-06 19:53:40|529.06|523.06|529|523|529.06|523.06|529|523|0
1628279630000|2021-08-06 19:53:50|528.98|522.98|528.98|522.98|529.01|523.01|528.98|522.98|0
1628279640000|2021-08-06 19:54:00|528.97|522.97|529.06|523.06|529.07|523.07|528.97|522.97|0
1628279650000|2021-08-06 19:54:10|529.03|523.03|529.03|523.03|529.03|523.03|529.03|523.03|0
1628279660000|2021-08-06 19:54:20|529.05|523.05|529.01|523.01|529.05|523.05|529|523|0
1628279670000|2021-08-06 19:54:30|529|523|529|523|529.05|523.05|529|523|0
1628279680000|2021-08-06 19:54:40|528.98|522.98|528.95|522.95|528.99|522.99|528.94|522.94|0
1628279690000|2021-08-06 19:54:50|528.86|522.86|528.68|522.68|528.86|522.86|528.67|522.67|0
1628279700000|2021-08-06 19:55:00|528.67|522.67|528.66|522.66|528.67|522.67|528.63|522.63|0
1628279710000|2021-08-06 19:55:10|528.69|522.69|528.48|522.48|528.69|522.69|528.48|522.48|0
1628279720000|2021-08-06 19:55:20|528.51|522.51|528.47|522.47|528.51|522.51|528.43|522.43|0
1628279730000|2021-08-06 19:55:30|528.5|522.5|528.58|522.58|528.58|522.58|528.48|522.48|0
1628279740000|2021-08-06 19:55:40|528.59|522.59|528.56|522.56|528.59|522.59|528.56|522.56|0
1628279750000|2021-08-06 19:55:50|528.53|522.53|528.53|522.53|528.53|522.53|528.53|522.53|0
1628279760000|2021-08-06 19:56:00|528.54|522.54|528.67|522.67|528.67|522.67|528.54|522.54|0
1628279770000|2021-08-06 19:56:10|528.66|522.66|528.74|522.74|528.74|522.74|528.66|522.66|0
1628279780000|2021-08-06 19:56:20|528.72|522.72|528.55|522.55|528.72|522.72|528.55|522.55|0
1628279790000|2021-08-06 19:56:30|528.54|522.54|528.57|522.57|528.57|522.57|528.54|522.54|0
1628279800000|2021-08-06 19:56:40|528.59|522.59|528.59|522.59|528.59|522.59|528.58|522.58|0
1628279810000|2021-08-06 19:56:50|528.62|522.62|528.44|522.44|528.62|522.62|528.44|522.44|0
1628279820000|2021-08-06 19:57:00|528.39|522.39|528.38|522.38|528.39|522.39|528.37|522.37|0
1628279830000|2021-08-06 19:57:10|528.24|522.24|528.22|522.22|528.26|522.26|528.22|522.22|0
1628279840000|2021-08-06 19:57:20|528.21|522.21|528.16|522.16|528.21|522.21|528.15|522.15|0
1628279850000|2021-08-06 19:57:30|528.18|522.18|528.24|522.24|528.25|522.25|528.18|522.18|0
1628279860000|2021-08-06 19:57:40|528.28|522.28|528.29|522.29|528.29|522.29|528.26|522.26|0
1628279870000|2021-08-06 19:57:50|528.33|522.33|528.32|522.32|528.34|522.34|528.3|522.3|0
1628279880000|2021-08-06 19:58:00|528.49|522.49|528.52|522.52|528.52|522.52|528.49|522.49|0
1628279890000|2021-08-06 19:58:10|528.46|522.46|528.46|522.46|528.46|522.46|528.46|522.46|0
1628279900000|2021-08-06 19:58:20|528.44|522.44|528.46|522.46|528.48|522.48|528.42|522.42|0
1628279910000|2021-08-06 19:58:30|528.45|522.45|528.46|522.46|528.46|522.46|528.45|522.45|0
1628279920000|2021-08-06 19:58:40|528.48|522.48|529.37|523.37|529.37|523.37|528.47|522.47|0
1628279930000|2021-08-06 19:58:50|529.29|523.29|529.27|523.27|529.33|523.33|529.27|523.27|0
1628279940000|2021-08-06 19:59:00|529.31|523.31|529.24|523.24|529.31|523.31|529.24|523.24|0
1628279950000|2021-08-06 19:59:10|529.27|523.27|529.31|523.31|529.31|523.31|529.23|523.23|0
1628279960000|2021-08-06 19:59:20|529.2|523.2|529.19|523.19|529.22|523.22|529.19|523.19|0
1628279970000|2021-08-06 19:59:30|529.14|523.14|529.11|523.11|529.26|523.26|529.11|523.11|0
1628279980000|2021-08-06 19:59:40|529.13|523.13|529.21|523.21|529.24|523.24|529.13|523.13|0
1628279990000|2021-08-06 19:59:50|529.18|523.18|529.03|523.03|529.21|523.21|528.98|522.98|0
1628516000000|2021-08-09 13:33:20|526.1|520.1|526.13|520.13|526.13|520.13|526.09|520.09|0
1628516010000|2021-08-09 13:33:30|526.14|520.14|525.47|519.47|526.14|520.14|525.47|519.47|0
1628516020000|2021-08-09 13:33:40|525.42|519.42|525.19|519.19|525.42|519.42|525.13|519.13|0
1628516030000|2021-08-09 13:33:50|525.18|519.18|525.09|519.09|525.19|519.19|525.09|519.09|0
1628516040000|2021-08-09 13:34:00|525.19|519.19|525.25|519.25|525.26|519.26|525.19|519.19|0
1628516050000|2021-08-09 13:34:10|525.18|519.18|525.12|519.12|525.18|519.18|524.97|518.97|0
1628516060000|2021-08-09 13:34:20|525.17|519.17|525.75|519.75|525.95|519.95|525.17|519.17|0
1628516070000|2021-08-09 13:34:30|525.74|519.74|525.56|519.56|525.74|519.74|525.54|519.54|0
1628516080000|2021-08-09 13:34:40|525.63|519.63|525.17|519.17|525.67|519.67|525.17|519.17|0
1628516090000|2021-08-09 13:34:50|525.21|519.21|525.03|519.03|525.21|519.21|525.03|519.03|0
1628516100000|2021-08-09 13:35:00|524.86|518.86|525.02|519.02|525.03|519.03|524.84|518.84|0
1628516110000|2021-08-09 13:35:10|525.03|519.03|524.87|518.87|525.1|519.1|524.87|518.87|0
1628516120000|2021-08-09 13:35:20|524.8|518.8|524.65|518.65|524.83|518.83|524.65|518.65|0
1628516130000|2021-08-09 13:35:30|524.63|518.63|523.85|517.85|524.63|518.63|523.85|517.85|0
1628516140000|2021-08-09 13:35:40|523.92|517.92|523.6|517.6|523.97|517.97|523.53|517.53|0
1628516150000|2021-08-09 13:35:50|523.61|517.61|524.05|518.05|524.05|518.05|523.6|517.6|0
1628516160000|2021-08-09 13:36:00|524.04|518.04|524.52|518.52|524.52|518.52|524.03|518.03|0
1628516170000|2021-08-09 13:36:10|524.62|518.62|524.8|518.8|524.86|518.86|524.62|518.62|0
1628516180000|2021-08-09 13:36:20|524.89|518.89|524.37|518.37|524.95|518.95|524.37|518.37|0
1628516190000|2021-08-09 13:36:30|524.29|518.29|524|518|524.29|518.29|524|518|0
1628516200000|2021-08-09 13:36:40|523.96|517.96|523.62|517.62|524.04|518.04|523.62|517.62|0
1628516210000|2021-08-09 13:36:50|523.61|517.61|523.52|517.52|523.61|517.61|523.32|517.32|0
1628516220000|2021-08-09 13:37:00|523.48|517.48|523.63|517.63|523.63|517.63|523.48|517.48|0
1628516230000|2021-08-09 13:37:10|523.61|517.61|523.52|517.52|523.61|517.61|523.49|517.49|0
1628516240000|2021-08-09 13:37:20|523.61|517.61|523.65|517.65|523.7|517.7|523.61|517.61|0
1628516250000|2021-08-09 13:37:30|523.68|517.68|523.68|517.68|523.7|517.7|523.53|517.53|0
1628516260000|2021-08-09 13:37:40|523.67|517.67|523.48|517.48|523.7|517.7|523.48|517.48|0
1628516270000|2021-08-09 13:37:50|523.49|517.49|523.47|517.47|523.5|517.5|523.46|517.46|0
1628516280000|2021-08-09 13:38:00|523.49|517.49|523.72|517.72|523.72|517.72|523.44|517.44|0
1628516290000|2021-08-09 13:38:10|523.81|517.81|524|518|524.07|518.07|523.81|517.81|0
1628516300000|2021-08-09 13:38:20|523.87|517.87|523.8|517.8|523.88|517.88|523.79|517.79|0
1628516310000|2021-08-09 13:38:30|523.81|517.81|523.78|517.78|523.95|517.95|523.78|517.78|0
1628516320000|2021-08-09 13:38:40|523.73|517.73|523.15|517.15|523.76|517.76|523.15|517.15|0
1628516330000|2021-08-09 13:38:50|523.13|517.13|523.08|517.08|523.13|517.13|522.96|516.96|0
1628516340000|2021-08-09 13:39:00|523.14|517.14|522.84|516.84|523.14|517.14|522.84|516.84|0
1628516350000|2021-08-09 13:39:10|522.82|516.82|522.79|516.79|522.84|516.84|522.78|516.78|0
1628516360000|2021-08-09 13:39:20|522.77|516.77|522.54|516.54|522.77|516.77|522.54|516.54|0
1628516370000|2021-08-09 13:39:30|522.5|516.5|522.23|516.23|522.52|516.52|522.23|516.23|0
1628516380000|2021-08-09 13:39:40|522.31|516.31|522.34|516.34|522.51|516.51|522.31|516.31|0
1628516390000|2021-08-09 13:39:50|522.33|516.33|521.96|515.96|522.33|516.33|521.9|515.9|0
1628516400000|2021-08-09 13:40:00|521.97|515.97|521.88|515.88|522|516|521.88|515.88|0
1628516410000|2021-08-09 13:40:10|521.85|515.85|522.02|516.02|522.03|516.03|521.84|515.84|0
1628516420000|2021-08-09 13:40:20|521.92|515.92|521.97|515.97|521.98|515.98|521.86|515.86|0
1628516430000|2021-08-09 13:40:30|522.06|516.06|522.05|516.05|522.06|516.06|521.94|515.94|0
1628516440000|2021-08-09 13:40:40|522.01|516.01|522.06|516.06|522.13|516.13|522.01|516.01|0
1628516450000|2021-08-09 13:40:50|522|516|522.22|516.22|522.22|516.22|521.99|515.99|0
1628516460000|2021-08-09 13:41:00|522.32|516.32|522.31|516.31|522.38|516.38|522.21|516.21|0
1628516470000|2021-08-09 13:41:10|522.25|516.25|522.18|516.18|522.25|516.25|522.18|516.18|0
1628516480000|2021-08-09 13:41:20|522.27|516.27|521.95|515.95|522.27|516.27|521.95|515.95|0
1628516490000|2021-08-09 13:41:30|521.96|515.96|522.29|516.29|522.29|516.29|521.89|515.89|0
1628516500000|2021-08-09 13:41:40|522.28|516.28|522.21|516.21|522.38|516.38|522.21|516.21|0
1628516510000|2021-08-09 13:41:50|522.35|516.35|522.37|516.37|522.37|516.37|522.3|516.3|0
1628516520000|2021-08-09 13:42:00|522.39|516.39|522.39|516.39|522.4|516.4|522.36|516.36|0
1628516530000|2021-08-09 13:42:10|522.42|516.42|522.57|516.57|522.59|516.59|522.42|516.42|0
1628516540000|2021-08-09 13:42:20|522.59|516.59|522.66|516.66|522.66|516.66|522.59|516.59|0
1628516550000|2021-08-09 13:42:30|522.68|516.68|522.57|516.57|522.68|516.68|522.27|516.27|0
1628516560000|2021-08-09 13:42:40|522.58|516.58|522.62|516.62|522.62|516.62|522.56|516.56|0
1628516570000|2021-08-09 13:42:50|522.63|516.63|522.55|516.55|522.63|516.63|522.55|516.55|0
1628516580000|2021-08-09 13:43:00|522.58|516.58|522.17|516.17|522.58|516.58|522.16|516.16|0
1628516590000|2021-08-09 13:43:10|522.18|516.18|522.39|516.39|522.39|516.39|522.16|516.16|0
1628516600000|2021-08-09 13:43:20|522.45|516.45|522.82|516.82|522.82|516.82|522.44|516.44|0
1628516610000|2021-08-09 13:43:30|522.9|516.9|522.68|516.68|523.04|517.04|522.64|516.64|0
1628516620000|2021-08-09 13:43:40|522.67|516.67|522.41|516.41|522.67|516.67|522.41|516.41|0
1628516630000|2021-08-09 13:43:50|522.42|516.42|522.19|516.19|522.42|516.42|522.06|516.06|0
1628516640000|2021-08-09 13:44:00|522.17|516.17|522.4|516.4|522.4|516.4|522.14|516.14|0
1628516650000|2021-08-09 13:44:10|522.34|516.34|522.34|516.34|522.34|516.34|522.27|516.27|0
1628516660000|2021-08-09 13:44:20|522.37|516.37|522.16|516.16|522.37|516.37|522.12|516.12|0
1628516670000|2021-08-09 13:44:30|522.09|516.09|521.94|515.94|522.14|516.14|521.94|515.94|0
1628516680000|2021-08-09 13:44:40|522.01|516.01|521.62|515.62|522.01|516.01|521.62|515.62|0
1628516690000|2021-08-09 13:44:50|521.56|515.56|521.61|515.61|521.65|515.65|521.56|515.56|0
1628516700000|2021-08-09 13:45:00|521.62|515.62|521.85|515.85|522|516|521.62|515.62|0
1628516710000|2021-08-09 13:45:10|521.83|515.83|521.85|515.85|521.85|515.85|521.68|515.68|0
1628516720000|2021-08-09 13:45:20|521.82|515.82|521.76|515.76|521.84|515.84|521.76|515.76|0
1628516730000|2021-08-09 13:45:30|521.68|515.68|521.79|515.79|521.79|515.79|521.62|515.62|0
1628516740000|2021-08-09 13:45:40|521.72|515.72|521.83|515.83|521.83|515.83|521.64|515.64|0
1628516750000|2021-08-09 13:45:50|521.84|515.84|522.03|516.03|522.03|516.03|521.82|515.82|0
1628516760000|2021-08-09 13:46:00|522.12|516.12|521.94|515.94|522.12|516.12|521.79|515.79|0
1628516770000|2021-08-09 13:46:10|521.91|515.91|522.61|516.61|522.61|516.61|521.91|515.91|0
1628516780000|2021-08-09 13:46:20|522.7|516.7|522.78|516.78|522.8|516.8|522.7|516.7|0
1628516790000|2021-08-09 13:46:30|522.75|516.75|522.77|516.77|522.77|516.77|522.74|516.74|0
1628516800000|2021-08-09 13:46:40|522.68|516.68|522.69|516.69|522.69|516.69|522.6|516.6|0
1628516810000|2021-08-09 13:46:50|522.64|516.64|522.66|516.66|522.66|516.66|522.58|516.58|0
1628516820000|2021-08-09 13:47:00|522.76|516.76|522.76|516.76|522.78|516.78|522.61|516.61|0
1628516830000|2021-08-09 13:47:10|522.74|516.74|522.71|516.71|522.8|516.8|522.71|516.71|0
1628516840000|2021-08-09 13:47:20|522.77|516.77|522.9|516.9|522.9|516.9|522.77|516.77|0
1628516850000|2021-08-09 13:47:30|522.93|516.93|523.4|517.4|523.42|517.42|522.93|516.93|0
1628516860000|2021-08-09 13:47:40|523.41|517.41|523.43|517.43|523.45|517.45|523.41|517.41|0
1628516870000|2021-08-09 13:47:50|523.4|517.4|523.36|517.36|523.4|517.4|523.36|517.36|0
1628516880000|2021-08-09 13:48:00|523.37|517.37|523.29|517.29|523.37|517.37|523.29|517.29|0
1628516890000|2021-08-09 13:48:10|523.58|517.58|523.84|517.84|523.84|517.84|523.58|517.58|0
1628516900000|2021-08-09 13:48:20|523.86|517.86|523.91|517.91|523.91|517.91|523.86|517.86|0
1628516910000|2021-08-09 13:48:30|523.92|517.92|523.81|517.81|523.92|517.92|523.81|517.81|0
1628516920000|2021-08-09 13:48:40|523.86|517.86|523.89|517.89|523.9|517.9|523.86|517.86|0
1628516930000|2021-08-09 13:48:50|523.91|517.91|523.86|517.86|523.94|517.94|523.85|517.85|0
1628516940000|2021-08-09 13:49:00|523.85|517.85|523.67|517.67|523.85|517.85|523.67|517.67|0
1628516950000|2021-08-09 13:49:10|523.58|517.58|523.41|517.41|523.58|517.58|523.41|517.41|0
1628516960000|2021-08-09 13:49:20|523.38|517.38|523.24|517.24|523.38|517.38|523.22|517.22|0
1628516970000|2021-08-09 13:49:30|523.4|517.4|523.3|517.3|523.4|517.4|523.3|517.3|0
1628516980000|2021-08-09 13:49:40|523.29|517.29|523.38|517.38|523.38|517.38|523.25|517.25|0
1628516990000|2021-08-09 13:49:50|523.37|517.37|523.42|517.42|523.42|517.42|523.28|517.28|0
1628517000000|2021-08-09 13:50:00|523.43|517.43|523.85|517.85|523.85|517.85|523.43|517.43|0
1628517010000|2021-08-09 13:50:10|523.8|517.8|523.75|517.75|523.8|517.8|523.74|517.74|0
1628517020000|2021-08-09 13:50:20|523.76|517.76|523.97|517.97|523.97|517.97|523.75|517.75|0
1628517030000|2021-08-09 13:50:30|523.87|517.87|523.9|517.9|523.9|517.9|523.83|517.83|0
1628517040000|2021-08-09 13:50:40|523.95|517.95|524.04|518.04|524.04|518.04|523.93|517.93|0
1628517050000|2021-08-09 13:50:50|524.07|518.07|524.18|518.18|524.21|518.21|524.07|518.07|0
1628517060000|2021-08-09 13:51:00|524.23|518.23|524.61|518.61|524.69|518.69|524.23|518.23|0
1628517070000|2021-08-09 13:51:10|524.64|518.64|524.64|518.64|524.67|518.67|524.63|518.63|0
1628517080000|2021-08-09 13:51:20|524.62|518.62|524.83|518.83|524.83|518.83|524.62|518.62|0
1628517090000|2021-08-09 13:51:30|524.91|518.91|524.72|518.72|524.94|518.94|524.72|518.72|0
1628517100000|2021-08-09 13:51:40|524.68|518.68|524.46|518.46|524.68|518.68|524.46|518.46|0
1628517110000|2021-08-09 13:51:50|524.45|518.45|524.27|518.27|524.45|518.45|524.27|518.27|0
1628517120000|2021-08-09 13:52:00|524.33|518.33|524.06|518.06|524.33|518.33|524.06|518.06|0
1628517130000|2021-08-09 13:52:10|524|518|523.87|517.87|524|518|523.85|517.85|0
1628517140000|2021-08-09 13:52:20|523.86|517.86|523.9|517.9|523.9|517.9|523.86|517.86|0
1628517150000|2021-08-09 13:52:30|523.89|517.89|523.42|517.42|523.89|517.89|523.42|517.42|0
1628517160000|2021-08-09 13:52:40|523.4|517.4|523.41|517.41|523.41|517.41|523.23|517.23|0
1628517170000|2021-08-09 13:52:50|523.45|517.45|523.53|517.53|523.55|517.55|523.45|517.45|0
1628517180000|2021-08-09 13:53:00|523.52|517.52|523.43|517.43|523.52|517.52|523.34|517.34|0
1628517190000|2021-08-09 13:53:10|523.3|517.3|523.14|517.14|523.3|517.3|523.13|517.13|0
1628517200000|2021-08-09 13:53:20|523.16|517.16|523.19|517.19|523.2|517.2|523.15|517.15|0
1628517210000|2021-08-09 13:53:30|523.25|517.25|523.23|517.23|523.25|517.25|523.22|517.22|0
1628517220000|2021-08-09 13:53:40|523.25|517.25|523.36|517.36|523.38|517.38|523.25|517.25|0
1628517230000|2021-08-09 13:53:50|523.26|517.26|523.25|517.25|523.26|517.26|523.19|517.19|0
1628517240000|2021-08-09 13:54:00|523.23|517.23|523.06|517.06|523.23|517.23|523.06|517.06|0
1628517250000|2021-08-09 13:54:10|523.07|517.07|523.02|517.02|523.07|517.07|523.02|517.02|0
1628517260000|2021-08-09 13:54:20|523.03|517.03|523.03|517.03|523.03|517.03|523.03|517.03|0
1628517270000|2021-08-09 13:54:30|523.05|517.05|523.11|517.11|523.17|517.17|523.05|517.05|0
1628517280000|2021-08-09 13:54:40|523.12|517.12|522.95|516.95|523.12|517.12|522.95|516.95|0
1628517290000|2021-08-09 13:54:50|522.94|516.94|522.61|516.61|522.94|516.94|522.61|516.61|0
1628517300000|2021-08-09 13:55:00|522.67|516.67|522.93|516.93|522.93|516.93|522.66|516.66|0
1628517310000|2021-08-09 13:55:10|523.1|517.1|523.13|517.13|523.13|517.13|523.06|517.06|0
1628517320000|2021-08-09 13:55:20|523.1|517.1|523.24|517.24|523.24|517.24|523.1|517.1|0
1628517330000|2021-08-09 13:55:30|523.25|517.25|523.23|517.23|523.36|517.36|523.21|517.21|0
1628517340000|2021-08-09 13:55:40|523.27|517.27|523.27|517.27|523.29|517.29|523.27|517.27|0
1628517350000|2021-08-09 13:55:50|523.26|517.26|523.48|517.48|523.48|517.48|523.26|517.26|0
1628517360000|2021-08-09 13:56:00|523.47|517.47|523.65|517.65|523.65|517.65|523.42|517.42|0
1628517370000|2021-08-09 13:56:10|523.83|517.83|523.7|517.7|523.85|517.85|523.68|517.68|0
1628517380000|2021-08-09 13:56:20|523.71|517.71|523.88|517.88|523.88|517.88|523.71|517.71|0
1628517390000|2021-08-09 13:56:30|523.96|517.96|524.43|518.43|524.43|518.43|523.96|517.96|0
1628517400000|2021-08-09 13:56:40|524.42|518.42|524.47|518.47|524.47|518.47|524.42|518.42|0
1628517410000|2021-08-09 13:56:50|524.51|518.51|524.55|518.55|524.55|518.55|524.49|518.49|0
1628517420000|2021-08-09 13:57:00|524.54|518.54|524.51|518.51|524.58|518.58|524.48|518.48|0
1628517430000|2021-08-09 13:57:10|524.46|518.46|524.59|518.59|524.59|518.59|524.43|518.43|0
1628517440000|2021-08-09 13:57:20|524.57|518.57|524.64|518.64|524.71|518.71|524.57|518.57|0
1628517450000|2021-08-09 13:57:30|524.49|518.49|524.3|518.3|524.49|518.49|524.2|518.2|0
1628517460000|2021-08-09 13:57:40|524.28|518.28|524.27|518.27|524.33|518.33|524.24|518.24|0
1628517470000|2021-08-09 13:57:50|524.28|518.28|524.31|518.31|524.34|518.34|524.28|518.28|0
1628517480000|2021-08-09 13:58:00|524.27|518.27|524.27|518.27|524.37|518.37|524.27|518.27|0
1628517490000|2021-08-09 13:58:10|524.12|518.12|523.99|517.99|524.12|518.12|523.99|517.99|0
1628517500000|2021-08-09 13:58:20|523.98|517.98|523.94|517.94|524.19|518.19|523.94|517.94|0
1628517510000|2021-08-09 13:58:30|523.97|517.97|524.17|518.17|524.19|518.19|523.97|517.97|0
1628517520000|2021-08-09 13:58:40|524.18|518.18|524.31|518.31|524.31|518.31|524.18|518.18|0
1628517530000|2021-08-09 13:58:50|524.32|518.32|524.46|518.46|524.46|518.46|524.32|518.32|0
1628517540000|2021-08-09 13:59:00|524.51|518.51|524.24|518.24|524.62|518.62|524.24|518.24|0
1628517550000|2021-08-09 13:59:10|524.31|518.31|524.44|518.44|524.44|518.44|524.25|518.25|0
1628517560000|2021-08-09 13:59:20|524.46|518.46|524.67|518.67|524.68|518.68|524.46|518.46|0
1628517570000|2021-08-09 13:59:30|524.5|518.5|524.49|518.49|524.5|518.5|524.49|518.49|0
1628517580000|2021-08-09 13:59:40|524.48|518.48|524.5|518.5|524.5|518.5|524.48|518.48|0
1628517590000|2021-08-09 13:59:50|524.49|518.49|524.47|518.47|524.54|518.54|524.4|518.4|0
1628517600000|2021-08-09 14:00:00|524.52|518.52|524.18|518.18|524.56|518.56|524.18|518.18|0
1628517610000|2021-08-09 14:00:10|524.17|518.17|524.42|518.42|524.44|518.44|524.14|518.14|0
1628517620000|2021-08-09 14:00:20|524.47|518.47|524.35|518.35|524.47|518.47|524.34|518.34|0
1628517630000|2021-08-09 14:00:30|524.21|518.21|524.32|518.32|524.32|518.32|524.21|518.21|0
1628517640000|2021-08-09 14:00:40|524.27|518.27|524.51|518.51|524.51|518.51|524.27|518.27|0
1628517650000|2021-08-09 14:00:50|524.42|518.42|524.24|518.24|524.43|518.43|524.24|518.24|0
1628517660000|2021-08-09 14:01:00|524.19|518.19|524.27|518.27|524.28|518.28|524.15|518.15|0
1628517670000|2021-08-09 14:01:10|524.25|518.25|524.31|518.31|524.31|518.31|524.18|518.18|0
1628517680000|2021-08-09 14:01:20|524.32|518.32|524.01|518.01|524.32|518.32|524.01|518.01|0
1628517690000|2021-08-09 14:01:30|523.84|517.84|523.58|517.58|523.84|517.84|523.58|517.58|0
1628517700000|2021-08-09 14:01:40|523.59|517.59|523.48|517.48|523.59|517.59|523.47|517.47|0
1628517710000|2021-08-09 14:01:50|523.47|517.47|523.43|517.43|523.47|517.47|523.4|517.4|0
1628517720000|2021-08-09 14:02:00|523.42|517.42|523.57|517.57|523.57|517.57|523.41|517.41|0
1628517730000|2021-08-09 14:02:10|523.59|517.59|523.66|517.66|523.67|517.67|523.57|517.57|0
1628517740000|2021-08-09 14:02:20|523.82|517.82|523.76|517.76|523.82|517.82|523.75|517.75|0
1628517750000|2021-08-09 14:02:30|523.77|517.77|524.08|518.08|524.08|518.08|523.77|517.77|0
1628517760000|2021-08-09 14:02:40|524.07|518.07|524.29|518.29|524.29|518.29|524.07|518.07|0
1628517770000|2021-08-09 14:02:50|524.48|518.48|524.73|518.73|524.73|518.73|524.48|518.48|0
1628517780000|2021-08-09 14:03:00|524.78|518.78|524.76|518.76|524.78|518.78|524.73|518.73|0
1628517790000|2021-08-09 14:03:10|524.75|518.75|524.74|518.74|524.81|518.81|524.69|518.69|0
1628517800000|2021-08-09 14:03:20|524.75|518.75|525.11|519.11|525.11|519.11|524.75|518.75|0
1628517810000|2021-08-09 14:03:30|525.13|519.13|525.44|519.44|525.44|519.44|525.13|519.13|0
1628517820000|2021-08-09 14:03:40|525.38|519.38|525.3|519.3|525.39|519.39|525.3|519.3|0
1628517830000|2021-08-09 14:03:50|525.35|519.35|525.39|519.39|525.39|519.39|525.35|519.35|0
1628517840000|2021-08-09 14:04:00|525.37|519.37|525.37|519.37|525.37|519.37|525.36|519.36|0
1628517850000|2021-08-09 14:04:10|525.4|519.4|525.37|519.37|525.42|519.42|525.37|519.37|0
1628517860000|2021-08-09 14:04:20|525.46|519.46|525.29|519.29|525.46|519.46|525.29|519.29|0
1628517870000|2021-08-09 14:04:30|525.34|519.34|525.35|519.35|525.35|519.35|525.34|519.34|0
1628517880000|2021-08-09 14:04:40|525.34|519.34|525.09|519.09|525.35|519.35|525.09|519.09|0
1628517890000|2021-08-09 14:04:50|525.03|519.03|525.05|519.05|525.05|519.05|525.03|519.03|0
1628517900000|2021-08-09 14:05:00|525.04|519.04|525.4|519.4|525.4|519.4|525.03|519.03|0
1628517910000|2021-08-09 14:05:10|525.37|519.37|525.37|519.37|525.37|519.37|525.36|519.36|0
1628517920000|2021-08-09 14:05:20|525.25|519.25|525.22|519.22|525.25|519.25|525.2|519.2|0
1628517930000|2021-08-09 14:05:30|525.18|519.18|525.22|519.22|525.22|519.22|525.14|519.14|0
1628517940000|2021-08-09 14:05:40|525.31|519.31|525.37|519.37|525.45|519.45|525.31|519.31|0
1628517950000|2021-08-09 14:05:50|525.32|519.32|525.51|519.51|525.51|519.51|525.32|519.32|0
1628517960000|2021-08-09 14:06:00|525.47|519.47|525.4|519.4|525.47|519.47|525.4|519.4|0
1628517970000|2021-08-09 14:06:10|525.41|519.41|525.25|519.25|525.42|519.42|525.25|519.25|0
1628517980000|2021-08-09 14:06:20|525.24|519.24|525.31|519.31|525.32|519.32|525.19|519.19|0
1628517990000|2021-08-09 14:06:30|525.3|519.3|525.25|519.25|525.3|519.3|525.23|519.23|0
1628518010000|2021-08-09 14:06:50|525.3|519.3|525.31|519.31|525.31|519.31|525.29|519.29|0
1628518020000|2021-08-09 14:07:00|525.3|519.3|525.4|519.4|525.4|519.4|525.3|519.3|0
1628518030000|2021-08-09 14:07:10|525.44|519.44|525.47|519.47|525.49|519.49|525.44|519.44|0
1628518040000|2021-08-09 14:07:20|525.43|519.43|525.27|519.27|525.43|519.43|525.23|519.23|0
1628518050000|2021-08-09 14:07:30|525.25|519.25|525.27|519.27|525.27|519.27|525.22|519.22|0
1628518060000|2021-08-09 14:07:40|525.25|519.25|525.36|519.36|525.37|519.37|525.25|519.25|0
1628518070000|2021-08-09 14:07:50|525.34|519.34|525.31|519.31|525.35|519.35|525.31|519.31|0
1628518080000|2021-08-09 14:08:00|525.32|519.32|525.37|519.37|525.38|519.38|525.23|519.23|0
1628518090000|2021-08-09 14:08:10|525.4|519.4|525.5|519.5|525.5|519.5|525.4|519.4|0
1628518100000|2021-08-09 14:08:20|525.54|519.54|525.66|519.66|525.66|519.66|525.5|519.5|0
1628518110000|2021-08-09 14:08:30|525.65|519.65|525.74|519.74|525.74|519.74|525.59|519.59|0
1628518120000|2021-08-09 14:08:40|525.71|519.71|525.57|519.57|525.71|519.71|525.57|519.57|0
1628518130000|2021-08-09 14:08:50|525.66|519.66|525.56|519.56|525.67|519.67|525.46|519.46|0
1628518140000|2021-08-09 14:09:00|525.58|519.58|525.58|519.58|525.59|519.59|525.56|519.56|0
1628518150000|2021-08-09 14:09:10|525.57|519.57|525.63|519.63|525.66|519.66|525.57|519.57|0
1628518160000|2021-08-09 14:09:20|525.61|519.61|525.39|519.39|525.61|519.61|525.39|519.39|0
1628518170000|2021-08-09 14:09:30|525.38|519.38|525.34|519.34|525.38|519.38|525.34|519.34|0
1628518180000|2021-08-09 14:09:40|525.37|519.37|525.3|519.3|525.37|519.37|525.3|519.3|0
1628518190000|2021-08-09 14:09:50|525.27|519.27|525.26|519.26|525.29|519.29|525.26|519.26|0
1628518200000|2021-08-09 14:10:00|525.27|519.27|525.31|519.31|525.31|519.31|525.24|519.24|0
1628518210000|2021-08-09 14:10:10|525.36|519.36|525.37|519.37|525.39|519.39|525.33|519.33|0
1628518220000|2021-08-09 14:10:20|525.35|519.35|525.28|519.28|525.35|519.35|525.26|519.26|0
1628518230000|2021-08-09 14:10:30|525.21|519.21|525.12|519.12|525.21|519.21|525.09|519.09|0
1628518240000|2021-08-09 14:10:40|524.98|518.98|524.92|518.92|524.98|518.98|524.82|518.82|0
1628518250000|2021-08-09 14:10:50|524.93|518.93|525.01|519.01|525.01|519.01|524.88|518.88|0
1628518260000|2021-08-09 14:11:00|524.97|518.97|525.05|519.05|525.05|519.05|524.97|518.97|0
1628518270000|2021-08-09 14:11:10|525.26|519.26|525.62|519.62|525.62|519.62|525.26|519.26|0
1628518280000|2021-08-09 14:11:20|525.6|519.6|525.74|519.74|525.74|519.74|525.6|519.6|0
1628518290000|2021-08-09 14:11:30|525.75|519.75|526.07|520.07|526.07|520.07|525.74|519.74|0
1628518300000|2021-08-09 14:11:40|526.02|520.02|525.98|519.98|526.05|520.05|525.98|519.98|0
1628518310000|2021-08-09 14:11:50|526.01|520.01|526.18|520.18|526.2|520.2|526.01|520.01|0
1628518320000|2021-08-09 14:12:00|526.19|520.19|525.88|519.88|526.19|520.19|525.88|519.88|0
1628518330000|2021-08-09 14:12:10|525.86|519.86|525.64|519.64|525.86|519.86|525.64|519.64|0
1628518340000|2021-08-09 14:12:20|525.66|519.66|525.56|519.56|525.66|519.66|525.56|519.56|0
1628518350000|2021-08-09 14:12:30|525.57|519.57|525.59|519.59|525.63|519.63|525.57|519.57|0
1628518360000|2021-08-09 14:12:40|525.53|519.53|525.44|519.44|525.53|519.53|525.44|519.44|0
1628518370000|2021-08-09 14:12:50|525.45|519.45|525.74|519.74|525.75|519.75|525.45|519.45|0
1628518380000|2021-08-09 14:13:00|525.77|519.77|525.87|519.87|525.87|519.87|525.77|519.77|0
1628518390000|2021-08-09 14:13:10|525.86|519.86|525.81|519.81|525.86|519.86|525.81|519.81|0
1628518400000|2021-08-09 14:13:20|525.74|519.74|525.44|519.44|525.74|519.74|525.44|519.44|0
1628518410000|2021-08-09 14:13:30|525.4|519.4|525.61|519.61|525.61|519.61|525.4|519.4|0
1628518420000|2021-08-09 14:13:40|525.6|519.6|525.85|519.85|525.85|519.85|525.6|519.6|0
1628518430000|2021-08-09 14:13:50|525.99|519.99|525.95|519.95|526.03|520.03|525.95|519.95|0
1628518440000|2021-08-09 14:14:00|525.93|519.93|525.93|519.93|525.93|519.93|525.91|519.91|0
1628518450000|2021-08-09 14:14:10|525.84|519.84|525.94|519.94|525.98|519.98|525.84|519.84|0
1628518460000|2021-08-09 14:14:20|525.93|519.93|525.86|519.86|525.93|519.93|525.78|519.78|0
1628518470000|2021-08-09 14:14:30|525.87|519.87|525.87|519.87|525.87|519.87|525.84|519.84|0
1628518480000|2021-08-09 14:14:40|525.91|519.91|525.87|519.87|525.94|519.94|525.82|519.82|0
1628518490000|2021-08-09 14:14:50|525.83|519.83|525.99|519.99|525.99|519.99|525.83|519.83|0
1628518500000|2021-08-09 14:15:00|525.96|519.96|525.61|519.61|525.96|519.96|525.56|519.56|0
1628518510000|2021-08-09 14:15:10|525.62|519.62|525.36|519.36|525.62|519.62|525.36|519.36|0
1628518520000|2021-08-09 14:15:20|525.33|519.33|525.29|519.29|525.34|519.34|525.27|519.27|0
1628518530000|2021-08-09 14:15:30|525.21|519.21|525.19|519.19|525.22|519.22|525.19|519.19|0
1628518540000|2021-08-09 14:15:40|525.3|519.3|525.24|519.24|525.3|519.3|525.24|519.24|0
1628518550000|2021-08-09 14:15:50|525.23|519.23|525.23|519.23|525.24|519.24|525.22|519.22|0
1628518560000|2021-08-09 14:16:00|525.24|519.24|525.19|519.19|525.24|519.24|525.19|519.19|0
1628518570000|2021-08-09 14:16:10|525.2|519.2|525.24|519.24|525.24|519.24|525.2|519.2|0
1628518580000|2021-08-09 14:16:20|525.19|519.19|525.21|519.21|525.21|519.21|525.16|519.16|0
1628518590000|2021-08-09 14:16:30|525.19|519.19|525.16|519.16|525.19|519.19|525.16|519.16|0
1628518600000|2021-08-09 14:16:40|525.17|519.17|525.15|519.15|525.17|519.17|525.15|519.15|0
1628518610000|2021-08-09 14:16:50|525.06|519.06|525.03|519.03|525.06|519.06|525.03|519.03|0
1628518620000|2021-08-09 14:17:00|524.99|518.99|524.88|518.88|525.02|519.02|524.88|518.88|0
1628518630000|2021-08-09 14:17:10|524.94|518.94|524.93|518.93|524.94|518.94|524.87|518.87|0
1628518640000|2021-08-09 14:17:20|524.94|518.94|524.92|518.92|525.04|519.04|524.92|518.92|0
1628518650000|2021-08-09 14:17:30|524.93|518.93|524.86|518.86|524.93|518.93|524.86|518.86|0
1628518660000|2021-08-09 14:17:40|524.84|518.84|524.95|518.95|525|519|524.84|518.84|0
1628518670000|2021-08-09 14:17:50|525.14|519.14|525.01|519.01|525.15|519.15|525.01|519.01|0
1628518680000|2021-08-09 14:18:00|525.02|519.02|524.92|518.92|525.02|519.02|524.91|518.91|0
1628518690000|2021-08-09 14:18:10|524.91|518.91|524.93|518.93|524.93|518.93|524.9|518.9|0
1628518700000|2021-08-09 14:18:20|524.92|518.92|525.03|519.03|525.03|519.03|524.91|518.91|0
1628518710000|2021-08-09 14:18:30|525.01|519.01|524.97|518.97|525.01|519.01|524.97|518.97|0
1628518720000|2021-08-09 14:18:40|524.98|518.98|524.86|518.86|524.98|518.98|524.86|518.86|0
1628518730000|2021-08-09 14:18:50|524.89|518.89|524.74|518.74|524.9|518.9|524.73|518.73|0
1628518740000|2021-08-09 14:19:00|524.72|518.72|524.83|518.83|524.83|518.83|524.72|518.72|0
1628518750000|2021-08-09 14:19:10|524.82|518.82|524.68|518.68|524.82|518.82|524.68|518.68|0
1628518760000|2021-08-09 14:19:20|524.79|518.79|525.07|519.07|525.07|519.07|524.79|518.79|0
1628518770000|2021-08-09 14:19:30|525.13|519.13|525.12|519.12|525.13|519.13|525.11|519.11|0
1628518780000|2021-08-09 14:19:40|525.13|519.13|525.06|519.06|525.13|519.13|525.06|519.06|0
1628518790000|2021-08-09 14:19:50|525.05|519.05|525.04|519.04|525.05|519.05|525.02|519.02|0
1628518800000|2021-08-09 14:20:00|525.05|519.05|525.23|519.23|525.25|519.25|525.05|519.05|0
1628518810000|2021-08-09 14:20:10|525.26|519.26|525.62|519.62|525.62|519.62|525.26|519.26|0
1628518820000|2021-08-09 14:20:20|525.63|519.63|525.61|519.61|525.67|519.67|525.58|519.58|0
1628518830000|2021-08-09 14:20:30|525.82|519.82|526.16|520.16|526.16|520.16|525.82|519.82|0
1628518840000|2021-08-09 14:20:40|526.19|520.19|526.44|520.44|526.44|520.44|526.19|520.19|0
1628518850000|2021-08-09 14:20:50|526.49|520.49|526.78|520.78|526.78|520.78|526.43|520.43|0
1628518860000|2021-08-09 14:21:00|526.8|520.8|526.42|520.42|526.84|520.84|526.42|520.42|0
1628518870000|2021-08-09 14:21:10|526.44|520.44|526.41|520.41|526.44|520.44|526.41|520.41|0
1628518880000|2021-08-09 14:21:20|526.56|520.56|526.57|520.57|526.57|520.57|526.56|520.56|0
1628518890000|2021-08-09 14:21:30|526.63|520.63|526.63|520.63|526.63|520.63|526.63|520.63|0
1628518900000|2021-08-09 14:21:40|526.61|520.61|526.61|520.61|526.66|520.66|526.61|520.61|0
1628518910000|2021-08-09 14:21:50|526.59|520.59|526.56|520.56|526.59|520.59|526.55|520.55|0
1628518920000|2021-08-09 14:22:00|526.55|520.55|526.37|520.37|526.55|520.55|526.37|520.37|0
1628518930000|2021-08-09 14:22:10|526.38|520.38|526.85|520.85|526.85|520.85|526.38|520.38|0
1628518940000|2021-08-09 14:22:20|526.82|520.82|526.78|520.78|526.82|520.82|526.74|520.74|0
1628518950000|2021-08-09 14:22:30|526.79|520.79|526.76|520.76|526.79|520.79|526.75|520.75|0
1628518960000|2021-08-09 14:22:40|526.89|520.89|527.09|521.09|527.09|521.09|526.86|520.86|0
1628518970000|2021-08-09 14:22:50|527.1|521.1|527.02|521.02|527.1|521.1|527.01|521.01|0
1628518980000|2021-08-09 14:23:00|526.86|520.86|526.89|520.89|526.89|520.89|526.82|520.82|0
1628518990000|2021-08-09 14:23:10|526.98|520.98|527.21|521.21|527.21|521.21|526.98|520.98|0
1628519000000|2021-08-09 14:23:20|527.15|521.15|527.2|521.2|527.2|521.2|527.14|521.14|0
1628519010000|2021-08-09 14:23:30|527.19|521.19|527.19|521.19|527.19|521.19|527.19|521.19|0
1628519020000|2021-08-09 14:23:40|527.2|521.2|527.19|521.19|527.2|521.2|527.19|521.19|0
1628519040000|2021-08-09 14:24:00|527.14|521.14|527.2|521.2|527.2|521.2|527.14|521.14|0
1628519050000|2021-08-09 14:24:10|527.22|521.22|527.23|521.23|527.35|521.35|527.22|521.22|0
1628519060000|2021-08-09 14:24:20|527.24|521.24|527.13|521.13|527.24|521.24|526.99|520.99|0
1628519070000|2021-08-09 14:24:30|527.12|521.12|527.27|521.27|527.27|521.27|527.12|521.12|0
1628519080000|2021-08-09 14:24:40|527.22|521.22|527.24|521.24|527.24|521.24|527.22|521.22|0
1628519090000|2021-08-09 14:24:50|527.22|521.22|527.2|521.2|527.22|521.22|527.2|521.2|0
1628519100000|2021-08-09 14:25:00|527.21|521.21|527.05|521.05|527.21|521.21|527.05|521.05|0
1628519110000|2021-08-09 14:25:10|527.02|521.02|527.01|521.01|527.02|521.02|527.01|521.01|0
1628519120000|2021-08-09 14:25:20|527.02|521.02|527.06|521.06|527.06|521.06|527.01|521.01|0
1628519130000|2021-08-09 14:25:30|527.12|521.12|527.23|521.23|527.23|521.23|527.07|521.07|0
1628519140000|2021-08-09 14:25:40|527.21|521.21|527.29|521.29|527.29|521.29|527.21|521.21|0
1628519150000|2021-08-09 14:25:50|527.31|521.31|527.42|521.42|527.42|521.42|527.31|521.31|0
1628519160000|2021-08-09 14:26:00|527.43|521.43|527.59|521.59|527.66|521.66|527.43|521.43|0
1628519170000|2021-08-09 14:26:10|527.66|521.66|527.67|521.67|527.67|521.67|527.63|521.63|0
1628519180000|2021-08-09 14:26:20|527.66|521.66|527.67|521.67|527.7|521.7|527.66|521.66|0
1628519190000|2021-08-09 14:26:30|527.66|521.66|527.67|521.67|527.67|521.67|527.64|521.64|0
1628519200000|2021-08-09 14:26:40|527.68|521.68|527.88|521.88|527.88|521.88|527.68|521.68|0
1628519210000|2021-08-09 14:26:50|527.89|521.89|527.96|521.96|528.02|522.02|527.89|521.89|0
1628519220000|2021-08-09 14:27:00|527.97|521.97|527.9|521.9|527.98|521.98|527.89|521.89|0
1628519230000|2021-08-09 14:27:10|527.91|521.91|527.84|521.84|527.91|521.91|527.84|521.84|0
1628519240000|2021-08-09 14:27:20|527.82|521.82|528.03|522.03|528.03|522.03|527.82|521.82|0
1628519250000|2021-08-09 14:27:30|528.02|522.02|528.09|522.09|528.09|522.09|527.99|521.99|0
1628519260000|2021-08-09 14:27:40|528.13|522.13|527.98|521.98|528.13|522.13|527.98|521.98|0
1628519270000|2021-08-09 14:27:50|527.97|521.97|527.97|521.97|527.97|521.97|527.96|521.96|0
1628519280000|2021-08-09 14:28:00|527.99|521.99|527.89|521.89|527.99|521.99|527.89|521.89|0
1628519290000|2021-08-09 14:28:10|527.88|521.88|527.7|521.7|527.88|521.88|527.7|521.7|0
1628519300000|2021-08-09 14:28:20|527.68|521.68|527.69|521.69|527.7|521.7|527.68|521.68|0
1628519310000|2021-08-09 14:28:30|527.68|521.68|527.63|521.63|527.68|521.68|527.63|521.63|0
1628519320000|2021-08-09 14:28:40|527.61|521.61|527.81|521.81|527.81|521.81|527.61|521.61|0
1628519330000|2021-08-09 14:28:50|527.82|521.82|527.76|521.76|527.82|521.82|527.76|521.76|0
1628519340000|2021-08-09 14:29:00|527.75|521.75|527.74|521.74|527.75|521.75|527.73|521.73|0
1628519350000|2021-08-09 14:29:10|527.72|521.72|527.74|521.74|527.75|521.75|527.71|521.71|0
1628519360000|2021-08-09 14:29:20|527.75|521.75|527.76|521.76|527.77|521.77|527.75|521.75|0
1628519370000|2021-08-09 14:29:30|527.75|521.75|527.73|521.73|527.75|521.75|527.72|521.72|0
1628519380000|2021-08-09 14:29:40|527.7|521.7|527.7|521.7|527.7|521.7|527.7|521.7|0
1628519390000|2021-08-09 14:29:50|527.57|521.57|527.56|521.56|527.58|521.58|527.56|521.56|0
1628519400000|2021-08-09 14:30:00|527.57|521.57|527.77|521.77|527.77|521.77|527.57|521.57|0
1628519410000|2021-08-09 14:30:10|527.75|521.75|527.81|521.81|527.81|521.81|527.74|521.74|0
1628519420000|2021-08-09 14:30:20|527.78|521.78|527.72|521.72|527.78|521.78|527.71|521.71|0
1628519430000|2021-08-09 14:30:30|527.7|521.7|527.7|521.7|527.7|521.7|527.68|521.68|0
1628519440000|2021-08-09 14:30:40|527.8|521.8|527.83|521.83|527.84|521.84|527.8|521.8|0
1628519450000|2021-08-09 14:30:50|527.82|521.82|527.91|521.91|527.91|521.91|527.82|521.82|0
1628519460000|2021-08-09 14:31:00|527.9|521.9|527.7|521.7|527.9|521.9|527.7|521.7|0
1628519470000|2021-08-09 14:31:10|527.73|521.73|527.78|521.78|527.78|521.78|527.73|521.73|0
1628519480000|2021-08-09 14:31:20|527.81|521.81|527.78|521.78|527.81|521.81|527.78|521.78|0
1628519490000|2021-08-09 14:31:30|527.81|521.81|527.67|521.67|527.81|521.81|527.67|521.67|0
1628519500000|2021-08-09 14:31:40|527.66|521.66|527.57|521.57|527.66|521.66|527.57|521.57|0
1628519510000|2021-08-09 14:31:50|527.56|521.56|527.54|521.54|527.56|521.56|527.54|521.54|0
1628519520000|2021-08-09 14:32:00|527.51|521.51|527.52|521.52|527.52|521.52|527.51|521.51|0
1628519530000|2021-08-09 14:32:10|527.43|521.43|527.43|521.43|527.43|521.43|527.42|521.42|0
1628519540000|2021-08-09 14:32:20|527.46|521.46|527.4|521.4|527.46|521.46|527.37|521.37|0
1628519550000|2021-08-09 14:32:30|527.37|521.37|527.29|521.29|527.37|521.37|527.29|521.29|0
1628519560000|2021-08-09 14:32:40|527.27|521.27|527.23|521.23|527.27|521.27|527.21|521.21|0
1628519570000|2021-08-09 14:32:50|527.21|521.21|527.12|521.12|527.21|521.21|527.12|521.12|0
1628519580000|2021-08-09 14:33:00|527.15|521.15|527.13|521.13|527.16|521.16|527.13|521.13|0
1628519590000|2021-08-09 14:33:10|527.12|521.12|527.12|521.12|527.12|521.12|527.12|521.12|0
1628519600000|2021-08-09 14:33:20|527.11|521.11|526.97|520.97|527.12|521.12|526.97|520.97|0
1628519610000|2021-08-09 14:33:30|526.86|520.86|526.75|520.75|526.86|520.86|526.75|520.75|0
1628519620000|2021-08-09 14:33:40|526.77|520.77|526.73|520.73|526.77|520.77|526.73|520.73|0
1628519630000|2021-08-09 14:33:50|526.72|520.72|526.69|520.69|526.73|520.73|526.69|520.69|0
1628519640000|2021-08-09 14:34:00|526.66|520.66|526.73|520.73|526.73|520.73|526.6|520.6|0
1628519650000|2021-08-09 14:34:10|526.78|520.78|526.8|520.8|526.8|520.8|526.77|520.77|0
1628519660000|2021-08-09 14:34:20|526.81|520.81|526.81|520.81|526.81|520.81|526.77|520.77|0
1628519670000|2021-08-09 14:34:30|526.8|520.8|526.75|520.75|526.8|520.8|526.75|520.75|0
1628519680000|2021-08-09 14:34:40|526.6|520.6|526.57|520.57|526.6|520.6|526.47|520.47|0
1628519690000|2021-08-09 14:34:50|526.6|520.6|526.62|520.62|526.62|520.62|526.6|520.6|0
1628519700000|2021-08-09 14:35:00|526.64|520.64|526.67|520.67|526.67|520.67|526.63|520.63|0
1628519710000|2021-08-09 14:35:10|526.66|520.66|526.65|520.65|526.66|520.66|526.63|520.63|0
1628519720000|2021-08-09 14:35:20|526.64|520.64|526.54|520.54|526.64|520.64|526.54|520.54|0
1628519730000|2021-08-09 14:35:30|526.53|520.53|526.24|520.24|526.54|520.54|526.24|520.24|0
1628519740000|2021-08-09 14:35:40|526.25|520.25|526.12|520.12|526.25|520.25|526.12|520.12|0
1628519750000|2021-08-09 14:35:50|526.11|520.11|526.18|520.18|526.18|520.18|526.08|520.08|0
1628519760000|2021-08-09 14:36:00|526.19|520.19|526.24|520.24|526.25|520.25|526.19|520.19|0
1628519770000|2021-08-09 14:36:10|526.21|520.21|526.24|520.24|526.24|520.24|526.21|520.21|0
1628519780000|2021-08-09 14:36:20|526.23|520.23|526.32|520.32|526.32|520.32|526.23|520.23|0
1628519790000|2021-08-09 14:36:30|526.31|520.31|526.32|520.32|526.32|520.32|526.28|520.28|0
1628519800000|2021-08-09 14:36:40|526.34|520.34|526.34|520.34|526.34|520.34|526.34|520.34|0
1628519810000|2021-08-09 14:36:50|526.33|520.33|526.34|520.34|526.34|520.34|526.33|520.33|0
1628519820000|2021-08-09 14:37:00|526.35|520.35|526.36|520.36|526.37|520.37|526.35|520.35|0
1628519830000|2021-08-09 14:37:10|526.35|520.35|526.3|520.3|526.35|520.35|526.3|520.3|0
1628519840000|2021-08-09 14:37:20|526.31|520.31|526.33|520.33|526.33|520.33|526.31|520.31|0
1628519850000|2021-08-09 14:37:30|526.32|520.32|526.19|520.19|526.33|520.33|526.19|520.19|0
1628519860000|2021-08-09 14:37:40|526.16|520.16|526.18|520.18|526.22|520.22|526.16|520.16|0
1628519870000|2021-08-09 14:37:50|526.2|520.2|526.12|520.12|526.2|520.2|526.05|520.05|0
1628519880000|2021-08-09 14:38:00|526.05|520.05|526.07|520.07|526.07|520.07|526.03|520.03|0
1628519890000|2021-08-09 14:38:10|526.09|520.09|526|520|526.09|520.09|526|520|0
1628519900000|2021-08-09 14:38:20|525.96|519.96|525.69|519.69|525.96|519.96|525.69|519.69|0
1628519910000|2021-08-09 14:38:30|525.66|519.66|525.63|519.63|525.66|519.66|525.51|519.51|0
1628519920000|2021-08-09 14:38:40|525.62|519.62|525.56|519.56|525.66|519.66|525.56|519.56|0
1628519930000|2021-08-09 14:38:50|525.57|519.57|525.66|519.66|525.66|519.66|525.55|519.55|0
1628519940000|2021-08-09 14:39:00|525.67|519.67|525.76|519.76|525.76|519.76|525.66|519.66|0
1628519950000|2021-08-09 14:39:10|525.79|519.79|525.76|519.76|525.82|519.82|525.74|519.74|0
1628519960000|2021-08-09 14:39:20|525.85|519.85|525.87|519.87|525.88|519.88|525.85|519.85|0
1628519970000|2021-08-09 14:39:30|525.84|519.84|525.84|519.84|525.84|519.84|525.84|519.84|0
1628519980000|2021-08-09 14:39:40|525.9|519.9|525.76|519.76|525.9|519.9|525.76|519.76|0
1628519990000|2021-08-09 14:39:50|525.79|519.79|525.88|519.88|525.89|519.89|525.79|519.79|0
1628520000000|2021-08-09 14:40:00|525.87|519.87|525.96|519.96|525.96|519.96|525.87|519.87|0
1628520010000|2021-08-09 14:40:10|525.91|519.91|525.91|519.91|525.96|519.96|525.91|519.91|0
1628520020000|2021-08-09 14:40:20|525.89|519.89|525.86|519.86|525.89|519.89|525.86|519.86|0
1628520030000|2021-08-09 14:40:30|525.83|519.83|525.94|519.94|525.94|519.94|525.83|519.83|0
1628520040000|2021-08-09 14:40:40|526.01|520.01|526.08|520.08|526.08|520.08|526.01|520.01|0
1628520050000|2021-08-09 14:40:50|526.17|520.17|526.17|520.17|526.17|520.17|526.17|520.17|0
1628520060000|2021-08-09 14:41:00|526.2|520.2|526.23|520.23|526.25|520.25|526.2|520.2|0
1628520070000|2021-08-09 14:41:10|526.25|520.25|526.2|520.2|526.25|520.25|526.2|520.2|0
1628520080000|2021-08-09 14:41:20|526.19|520.19|526.19|520.19|526.22|520.22|526.17|520.17|0
1628520090000|2021-08-09 14:41:30|526.18|520.18|526.13|520.13|526.18|520.18|526.12|520.12|0
1628520100000|2021-08-09 14:41:40|526.14|520.14|526.15|520.15|526.15|520.15|526.14|520.14|0
1628520110000|2021-08-09 14:41:50|526.16|520.16|526.36|520.36|526.37|520.37|526.16|520.16|0
1628520120000|2021-08-09 14:42:00|526.37|520.37|526.33|520.33|526.37|520.37|526.32|520.32|0
1628520130000|2021-08-09 14:42:10|526.32|520.32|526.23|520.23|526.34|520.34|526.21|520.21|0
1628520140000|2021-08-09 14:42:20|526.25|520.25|526.32|520.32|526.33|520.33|526.25|520.25|0
1628520150000|2021-08-09 14:42:30|526.28|520.28|526.31|520.31|526.31|520.31|526.26|520.26|0
1628520160000|2021-08-09 14:42:40|526.3|520.3|526.25|520.25|526.3|520.3|526.24|520.24|0
1628520170000|2021-08-09 14:42:50|526.26|520.26|526.23|520.23|526.26|520.26|526.22|520.22|0
1628520180000|2021-08-09 14:43:00|526.22|520.22|526.4|520.4|526.4|520.4|526.17|520.17|0
1628520190000|2021-08-09 14:43:10|526.53|520.53|526.53|520.53|526.54|520.54|526.52|520.52|0
1628520200000|2021-08-09 14:43:20|526.54|520.54|526.5|520.5|526.54|520.54|526.5|520.5|0
1628520210000|2021-08-09 14:43:30|526.51|520.51|526.54|520.54|526.54|520.54|526.51|520.51|0
1628520220000|2021-08-09 14:43:40|526.52|520.52|526.57|520.57|526.57|520.57|526.49|520.49|0
1628520230000|2021-08-09 14:43:50|526.59|520.59|526.57|520.57|526.6|520.6|526.56|520.56|0
1628520240000|2021-08-09 14:44:00|526.56|520.56|526.39|520.39|526.57|520.57|526.39|520.39|0
1628520250000|2021-08-09 14:44:10|526.4|520.4|526.36|520.36|526.4|520.4|526.36|520.36|0
1628520260000|2021-08-09 14:44:20|526.37|520.37|526.37|520.37|526.37|520.37|526.37|520.37|0
1628520270000|2021-08-09 14:44:30|526.4|520.4|526.42|520.42|526.42|520.42|526.4|520.4|0
1628520280000|2021-08-09 14:44:40|526.41|520.41|526.53|520.53|526.53|520.53|526.41|520.41|0
1628520290000|2021-08-09 14:44:50|526.54|520.54|526.54|520.54|526.54|520.54|526.54|520.54|0
1628520300000|2021-08-09 14:45:00|526.45|520.45|526.45|520.45|526.45|520.45|526.45|520.45|0
1628520310000|2021-08-09 14:45:10|526.36|520.36|526.25|520.25|526.36|520.36|526.25|520.25|0
1628520320000|2021-08-09 14:45:20|526.23|520.23|526.32|520.32|526.33|520.33|526.23|520.23|0
1628520330000|2021-08-09 14:45:30|526.33|520.33|526.17|520.17|526.34|520.34|526.17|520.17|0
1628520340000|2021-08-09 14:45:40|526.18|520.18|526.21|520.21|526.21|520.21|526.14|520.14|0
1628520350000|2021-08-09 14:45:50|526.22|520.22|526.18|520.18|526.23|520.23|526.17|520.17|0
1628520360000|2021-08-09 14:46:00|526.19|520.19|526.19|520.19|526.19|520.19|526.19|520.19|0
1628520370000|2021-08-09 14:46:10|526.23|520.23|526.25|520.25|526.25|520.25|526.23|520.23|0
1628520380000|2021-08-09 14:46:20|526.27|520.27|526.4|520.4|526.4|520.4|526.27|520.27|0
1628520390000|2021-08-09 14:46:30|526.39|520.39|526.46|520.46|526.46|520.46|526.36|520.36|0
1628520400000|2021-08-09 14:46:40|526.47|520.47|526.48|520.48|526.48|520.48|526.47|520.47|0
1628520410000|2021-08-09 14:46:50|526.31|520.31|526.39|520.39|526.4|520.4|526.31|520.31|0
1628520420000|2021-08-09 14:47:00|526.37|520.37|526.34|520.34|526.38|520.38|526.33|520.33|0
1628520430000|2021-08-09 14:47:10|526.33|520.33|526.37|520.37|526.39|520.39|526.32|520.32|0
1628520440000|2021-08-09 14:47:20|526.36|520.36|526.3|520.3|526.36|520.36|526.3|520.3|0
1628520450000|2021-08-09 14:47:30|526.29|520.29|526.37|520.37|526.38|520.38|526.29|520.29|0
1628520460000|2021-08-09 14:47:40|526.35|520.35|526.33|520.33|526.35|520.35|526.33|520.33|0
1628520470000|2021-08-09 14:47:50|526.34|520.34|526.45|520.45|526.46|520.46|526.34|520.34|0
1628520480000|2021-08-09 14:48:00|526.47|520.47|526.47|520.47|526.53|520.53|526.47|520.47|0
1628520490000|2021-08-09 14:48:10|526.48|520.48|526.51|520.51|526.51|520.51|526.48|520.48|0
1628520500000|2021-08-09 14:48:20|526.52|520.52|526.58|520.58|526.65|520.65|526.52|520.52|0
1628520510000|2021-08-09 14:48:30|526.59|520.59|526.61|520.61|526.61|520.61|526.59|520.59|0
1628520520000|2021-08-09 14:48:40|526.63|520.63|526.51|520.51|526.63|520.63|526.51|520.51|0
1628520530000|2021-08-09 14:48:50|526.52|520.52|526.42|520.42|526.52|520.52|526.42|520.42|0
1628520540000|2021-08-09 14:49:00|526.44|520.44|526.58|520.58|526.58|520.58|526.44|520.44|0
1628520550000|2021-08-09 14:49:10|526.64|520.64|526.64|520.64|526.64|520.64|526.64|520.64|0
1628520560000|2021-08-09 14:49:20|526.65|520.65|526.63|520.63|526.67|520.67|526.63|520.63|0
1628520570000|2021-08-09 14:49:30|526.6|520.6|526.44|520.44|526.6|520.6|526.44|520.44|0
1628520580000|2021-08-09 14:49:40|526.43|520.43|526.16|520.16|526.43|520.43|526.16|520.16|0
1628520590000|2021-08-09 14:49:50|526.14|520.14|526.04|520.04|526.14|520.14|526.03|520.03|0
1628520600000|2021-08-09 14:50:00|526.05|520.05|525.92|519.92|526.05|520.05|525.92|519.92|0
1628520610000|2021-08-09 14:50:10|525.86|519.86|525.99|519.99|526.03|520.03|525.86|519.86|0
1628520620000|2021-08-09 14:50:20|526.02|520.02|526.03|520.03|526.04|520.04|526.02|520.02|0
1628520630000|2021-08-09 14:50:30|526.02|520.02|526.03|520.03|526.09|520.09|526.01|520.01|0
1628520640000|2021-08-09 14:50:40|525.95|519.95|525.85|519.85|525.95|519.95|525.83|519.83|0
1628520650000|2021-08-09 14:50:50|525.84|519.84|525.76|519.76|525.84|519.84|525.76|519.76|0
1628520660000|2021-08-09 14:51:00|525.73|519.73|525.77|519.77|525.77|519.77|525.72|519.72|0
1628520670000|2021-08-09 14:51:10|525.79|519.79|525.77|519.77|525.8|519.8|525.77|519.77|0
1628520680000|2021-08-09 14:51:20|525.78|519.78|525.78|519.78|525.79|519.79|525.78|519.78|0
1628520690000|2021-08-09 14:51:30|525.79|519.79|525.77|519.77|525.79|519.79|525.75|519.75|0
1628520700000|2021-08-09 14:51:40|525.74|519.74|525.78|519.78|525.79|519.79|525.74|519.74|0
1628520710000|2021-08-09 14:51:50|525.79|519.79|525.94|519.94|525.94|519.94|525.77|519.77|0
1628520720000|2021-08-09 14:52:00|525.93|519.93|525.92|519.92|525.93|519.93|525.92|519.92|0
1628520730000|2021-08-09 14:52:10|525.89|519.89|525.89|519.89|525.9|519.9|525.89|519.89|0
1628520740000|2021-08-09 14:52:20|525.88|519.88|525.71|519.71|525.88|519.88|525.71|519.71|0
1628520750000|2021-08-09 14:52:30|525.9|519.9|525.78|519.78|525.9|519.9|525.78|519.78|0
1628520760000|2021-08-09 14:52:40|525.79|519.79|525.68|519.68|525.79|519.79|525.68|519.68|0
1628520770000|2021-08-09 14:52:50|525.67|519.67|525.67|519.67|525.7|519.7|525.67|519.67|0
1628520780000|2021-08-09 14:53:00|525.65|519.65|525.74|519.74|525.74|519.74|525.65|519.65|0
1628520790000|2021-08-09 14:53:10|525.68|519.68|525.91|519.91|525.91|519.91|525.67|519.67|0
1628520800000|2021-08-09 14:53:20|525.92|519.92|525.89|519.89|525.93|519.93|525.89|519.89|0
1628520810000|2021-08-09 14:53:30|525.9|519.9|526.11|520.11|526.12|520.12|525.9|519.9|0
1628520820000|2021-08-09 14:53:40|526.21|520.21|526.22|520.22|526.22|520.22|526.21|520.21|0
1628520830000|2021-08-09 14:53:50|526.21|520.21|526.34|520.34|526.34|520.34|526.21|520.21|0
1628520840000|2021-08-09 14:54:00|526.35|520.35|526.26|520.26|526.37|520.37|526.26|520.26|0
1628520850000|2021-08-09 14:54:10|526.25|520.25|526.21|520.21|526.25|520.25|526.21|520.21|0
1628520860000|2021-08-09 14:54:20|526.2|520.2|526.4|520.4|526.4|520.4|526.2|520.2|0
1628520870000|2021-08-09 14:54:30|526.42|520.42|526.41|520.41|526.42|520.42|526.4|520.4|0
1628520880000|2021-08-09 14:54:40|526.28|520.28|526.38|520.38|526.38|520.38|526.28|520.28|0
1628520890000|2021-08-09 14:54:50|526.37|520.37|526.38|520.38|526.38|520.38|526.37|520.37|0
1628520900000|2021-08-09 14:55:00|526.39|520.39|526.41|520.41|526.41|520.41|526.38|520.38|0
1628520910000|2021-08-09 14:55:10|526.49|520.49|526.62|520.62|526.62|520.62|526.49|520.49|0
1628520920000|2021-08-09 14:55:20|526.61|520.61|526.46|520.46|526.61|520.61|526.46|520.46|0
1628520930000|2021-08-09 14:55:30|526.51|520.51|526.53|520.53|526.53|520.53|526.51|520.51|0
1628520940000|2021-08-09 14:55:40|526.56|520.56|526.66|520.66|526.66|520.66|526.55|520.55|0
1628520950000|2021-08-09 14:55:50|526.65|520.65|526.56|520.56|526.69|520.69|526.56|520.56|0
1628520960000|2021-08-09 14:56:00|526.63|520.63|526.66|520.66|526.67|520.67|526.6|520.6|0
1628520970000|2021-08-09 14:56:10|526.67|520.67|526.72|520.72|526.72|520.72|526.67|520.67|0
1628520980000|2021-08-09 14:56:20|526.71|520.71|526.8|520.8|526.83|520.83|526.71|520.71|0
1628520990000|2021-08-09 14:56:30|526.82|520.82|526.8|520.8|526.83|520.83|526.8|520.8|0
1628521000000|2021-08-09 14:56:40|526.81|520.81|526.81|520.81|526.81|520.81|526.8|520.8|0
1628521010000|2021-08-09 14:56:50|526.82|520.82|526.99|520.99|527|521|526.82|520.82|0
1628521020000|2021-08-09 14:57:00|527|521|526.98|520.98|527|521|526.97|520.97|0
1628521030000|2021-08-09 14:57:10|526.97|520.97|526.97|520.97|526.98|520.98|526.96|520.96|0
1628521040000|2021-08-09 14:57:20|526.96|520.96|527.05|521.05|527.05|521.05|526.93|520.93|0
1628521050000|2021-08-09 14:57:30|527.03|521.03|526.96|520.96|527.05|521.05|526.96|520.96|0
1628521060000|2021-08-09 14:57:40|526.97|520.97|526.92|520.92|526.97|520.97|526.9|520.9|0
1628521070000|2021-08-09 14:57:50|526.89|520.89|526.91|520.91|526.92|520.92|526.86|520.86|0
1628521080000|2021-08-09 14:58:00|526.9|520.9|526.89|520.89|526.91|520.91|526.88|520.88|0
1628521090000|2021-08-09 14:58:10|526.87|520.87|526.87|520.87|526.89|520.89|526.86|520.86|0
1628521100000|2021-08-09 14:58:20|526.88|520.88|526.86|520.86|526.89|520.89|526.85|520.85|0
1628521110000|2021-08-09 14:58:30|526.83|520.83|526.84|520.84|526.84|520.84|526.83|520.83|0
1628521120000|2021-08-09 14:58:40|526.83|520.83|526.85|520.85|526.87|520.87|526.83|520.83|0
1628521130000|2021-08-09 14:58:50|526.9|520.9|526.9|520.9|526.91|520.91|526.9|520.9|0
1628521140000|2021-08-09 14:59:00|526.89|520.89|527.02|521.02|527.02|521.02|526.88|520.88|0
1628521150000|2021-08-09 14:59:10|527|521|526.98|520.98|527.05|521.05|526.98|520.98|0
1628521160000|2021-08-09 14:59:20|527.03|521.03|527.06|521.06|527.06|521.06|527.02|521.02|0
1628521170000|2021-08-09 14:59:30|527.07|521.07|527.05|521.05|527.07|521.07|527.04|521.04|0
1628521180000|2021-08-09 14:59:40|526.99|520.99|526.89|520.89|527.03|521.03|526.89|520.89|0
1628521190000|2021-08-09 14:59:50|526.9|520.9|526.87|520.87|526.9|520.9|526.86|520.86|0
1628521200000|2021-08-09 15:00:00|526.81|520.81|526.82|520.82|526.84|520.84|526.79|520.79|0
1628521210000|2021-08-09 15:00:10|526.83|520.83|526.75|520.75|526.88|520.88|526.75|520.75|0
1628521220000|2021-08-09 15:00:20|526.76|520.76|526.79|520.79|526.8|520.8|526.76|520.76|0
1628521230000|2021-08-09 15:00:30|526.69|520.69|526.68|520.68|526.7|520.7|526.68|520.68|0
1628521240000|2021-08-09 15:00:40|526.69|520.69|526.73|520.73|526.74|520.74|526.68|520.68|0
1628521250000|2021-08-09 15:00:50|526.71|520.71|526.6|520.6|526.71|520.71|526.6|520.6|0
1628521260000|2021-08-09 15:01:00|526.54|520.54|526.46|520.46|526.55|520.55|526.46|520.46|0
1628521270000|2021-08-09 15:01:10|526.45|520.45|526.46|520.46|526.46|520.46|526.44|520.44|0
1628521280000|2021-08-09 15:01:20|526.45|520.45|526.42|520.42|526.45|520.45|526.41|520.41|0
1628521290000|2021-08-09 15:01:30|526.46|520.46|526.33|520.33|526.46|520.46|526.33|520.33|0
1628521300000|2021-08-09 15:01:40|526.36|520.36|526.27|520.27|526.36|520.36|526.26|520.26|0
1628521310000|2021-08-09 15:01:50|526.28|520.28|526.25|520.25|526.28|520.28|526.25|520.25|0
1628521320000|2021-08-09 15:02:00|526.13|520.13|526.17|520.17|526.17|520.17|526.13|520.13|0
1628521330000|2021-08-09 15:02:10|526.2|520.2|526.26|520.26|526.26|520.26|526.2|520.2|0
1628521340000|2021-08-09 15:02:20|526.27|520.27|526.33|520.33|526.37|520.37|526.27|520.27|0
1628521350000|2021-08-09 15:02:30|526.36|520.36|526.39|520.39|526.44|520.44|526.36|520.36|0
1628521360000|2021-08-09 15:02:40|526.4|520.4|526.46|520.46|526.46|520.46|526.26|520.26|0
1628521370000|2021-08-09 15:02:50|526.45|520.45|526.5|520.5|526.5|520.5|526.45|520.45|0
1628521380000|2021-08-09 15:03:00|526.49|520.49|526.44|520.44|526.49|520.49|526.44|520.44|0
1628521390000|2021-08-09 15:03:10|526.42|520.42|526.5|520.5|526.51|520.51|526.42|520.42|0
1628521400000|2021-08-09 15:03:20|526.56|520.56|526.74|520.74|526.74|520.74|526.56|520.56|0
1628521410000|2021-08-09 15:03:30|526.68|520.68|526.77|520.77|526.77|520.77|526.68|520.68|0
1628521420000|2021-08-09 15:03:40|526.74|520.74|526.64|520.64|526.79|520.79|526.64|520.64|0
1628521430000|2021-08-09 15:03:50|526.65|520.65|526.63|520.63|526.66|520.66|526.63|520.63|0
1628521440000|2021-08-09 15:04:00|526.64|520.64|526.69|520.69|526.74|520.74|526.64|520.64|0
1628521450000|2021-08-09 15:04:10|526.78|520.78|526.77|520.77|526.82|520.82|526.77|520.77|0
1628521460000|2021-08-09 15:04:20|526.79|520.79|526.95|520.95|526.95|520.95|526.78|520.78|0
1628521470000|2021-08-09 15:04:30|526.94|520.94|527.06|521.06|527.06|521.06|526.94|520.94|0
1628521480000|2021-08-09 15:04:40|527.15|521.15|527.14|521.14|527.17|521.17|527.14|521.14|0
1628521490000|2021-08-09 15:04:50|527.06|521.06|527.07|521.07|527.08|521.08|527.06|521.06|0
1628521500000|2021-08-09 15:05:00|527.06|521.06|527|521|527.06|521.06|527|521|0
1628521510000|2021-08-09 15:05:10|527.01|521.01|527.08|521.08|527.1|521.1|527.01|521.01|0
1628521520000|2021-08-09 15:05:20|527.06|521.06|527.03|521.03|527.06|521.06|527.03|521.03|0
1628521530000|2021-08-09 15:05:30|527.01|521.01|526.86|520.86|527.03|521.03|526.83|520.83|0
1628521540000|2021-08-09 15:05:40|526.85|520.85|526.86|520.86|526.86|520.86|526.84|520.84|0
1628521550000|2021-08-09 15:05:50|526.91|520.91|526.91|520.91|526.91|520.91|526.9|520.9|0
1628521560000|2021-08-09 15:06:00|526.9|520.9|526.98|520.98|526.98|520.98|526.9|520.9|0
1628521570000|2021-08-09 15:06:10|526.99|520.99|526.99|520.99|526.99|520.99|526.99|520.99|0
1628521580000|2021-08-09 15:06:20|527|521|526.99|520.99|527|521|526.99|520.99|0
1628521590000|2021-08-09 15:06:30|526.98|520.98|526.86|520.86|527|521|526.86|520.86|0
1628521600000|2021-08-09 15:06:40|526.87|520.87|527|521|527|521|526.87|520.87|0
1628521610000|2021-08-09 15:06:50|527.01|521.01|527.05|521.05|527.05|521.05|527|521|0
1628521620000|2021-08-09 15:07:00|527.07|521.07|527.15|521.15|527.15|521.15|527.07|521.07|0
1628521630000|2021-08-09 15:07:10|527.14|521.14|527.37|521.37|527.37|521.37|527.14|521.14|0
1628521640000|2021-08-09 15:07:20|527.41|521.41|527.42|521.42|527.42|521.42|527.41|521.41|0
1628521650000|2021-08-09 15:07:30|527.48|521.48|527.59|521.59|527.59|521.59|527.48|521.48|0
1628521660000|2021-08-09 15:07:40|527.6|521.6|527.38|521.38|527.6|521.6|527.38|521.38|0
1628521670000|2021-08-09 15:07:50|527.41|521.41|527.32|521.32|527.42|521.42|527.32|521.32|0
1628521680000|2021-08-09 15:08:00|527.33|521.33|527.38|521.38|527.38|521.38|527.33|521.33|0
1628521690000|2021-08-09 15:08:10|527.36|521.36|527.31|521.31|527.36|521.36|527.31|521.31|0
1628521700000|2021-08-09 15:08:20|527.34|521.34|527.25|521.25|527.34|521.34|527.25|521.25|0
1628521710000|2021-08-09 15:08:30|527.34|521.34|527.36|521.36|527.37|521.37|527.34|521.34|0
1628521720000|2021-08-09 15:08:40|527.38|521.38|527.38|521.38|527.43|521.43|527.38|521.38|0
1628521730000|2021-08-09 15:08:50|527.39|521.39|527.38|521.38|527.4|521.4|527.35|521.35|0
1628521740000|2021-08-09 15:09:00|527.39|521.39|527.39|521.39|527.41|521.41|527.39|521.39|0
1628521750000|2021-08-09 15:09:10|527.38|521.38|527.32|521.32|527.38|521.38|527.31|521.31|0
1628521760000|2021-08-09 15:09:20|527.33|521.33|527.33|521.33|527.33|521.33|527.31|521.31|0
1628521770000|2021-08-09 15:09:30|527.32|521.32|527.39|521.39|527.4|521.4|527.32|521.32|0
1628521780000|2021-08-09 15:09:40|527.38|521.38|527.48|521.48|527.49|521.49|527.38|521.38|0
1628521790000|2021-08-09 15:09:50|527.47|521.47|527.41|521.41|527.48|521.48|527.41|521.41|0
1628521800000|2021-08-09 15:10:00|527.4|521.4|527.36|521.36|527.4|521.4|527.36|521.36|0
1628521810000|2021-08-09 15:10:10|527.37|521.37|527.39|521.39|527.41|521.41|527.33|521.33|0
1628521820000|2021-08-09 15:10:20|527.4|521.4|527.4|521.4|527.46|521.46|527.4|521.4|0
1628521830000|2021-08-09 15:10:30|527.41|521.41|527.39|521.39|527.41|521.41|527.39|521.39|0
1628521840000|2021-08-09 15:10:40|527.4|521.4|527.39|521.39|527.4|521.4|527.39|521.39|0
1628521850000|2021-08-09 15:10:50|527.4|521.4|527.39|521.39|527.4|521.4|527.39|521.39|0
1628521860000|2021-08-09 15:11:00|527.4|521.4|527.43|521.43|527.43|521.43|527.4|521.4|0
1628521870000|2021-08-09 15:11:10|527.37|521.37|527.42|521.42|527.49|521.49|527.36|521.36|0
1628521880000|2021-08-09 15:11:20|527.43|521.43|527.44|521.44|527.44|521.44|527.4|521.4|0
1628521890000|2021-08-09 15:11:30|527.43|521.43|527.4|521.4|527.43|521.43|527.4|521.4|0
1628521900000|2021-08-09 15:11:40|527.41|521.41|527.41|521.41|527.41|521.41|527.4|521.4|0
1628521910000|2021-08-09 15:11:50|527.35|521.35|527.35|521.35|527.35|521.35|527.35|521.35|0
1628521920000|2021-08-09 15:12:00|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1628521930000|2021-08-09 15:12:10|527.41|521.41|527.44|521.44|527.44|521.44|527.41|521.41|0
1628521940000|2021-08-09 15:12:20|527.45|521.45|527.42|521.42|527.45|521.45|527.39|521.39|0
1628521950000|2021-08-09 15:12:30|527.4|521.4|527.4|521.4|527.4|521.4|527.4|521.4|0
1628521960000|2021-08-09 15:12:40|527.44|521.44|527.42|521.42|527.45|521.45|527.42|521.42|0
1628521970000|2021-08-09 15:12:50|527.37|521.37|527.37|521.37|527.37|521.37|527.37|521.37|0
1628521980000|2021-08-09 15:13:00|527.41|521.41|527.21|521.21|527.41|521.41|527.21|521.21|0
1628521990000|2021-08-09 15:13:10|527.2|521.2|527.3|521.3|527.3|521.3|527.2|521.2|0
1628522000000|2021-08-09 15:13:20|527.32|521.32|527.35|521.35|527.35|521.35|527.32|521.32|0
1628522010000|2021-08-09 15:13:30|527.38|521.38|527.49|521.49|527.49|521.49|527.38|521.38|0
1628522020000|2021-08-09 15:13:40|527.48|521.48|527.51|521.51|527.51|521.51|527.48|521.48|0
1628522030000|2021-08-09 15:13:50|527.52|521.52|527.51|521.51|527.52|521.52|527.51|521.51|0
1628522040000|2021-08-09 15:14:00|527.53|521.53|527.8|521.8|527.8|521.8|527.53|521.53|0
1628522050000|2021-08-09 15:14:10|527.82|521.82|527.77|521.77|527.82|521.82|527.77|521.77|0
1628522060000|2021-08-09 15:14:20|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1628522070000|2021-08-09 15:14:30|527.8|521.8|527.73|521.73|527.8|521.8|527.73|521.73|0
1628522080000|2021-08-09 15:14:40|527.75|521.75|527.75|521.75|527.75|521.75|527.75|521.75|0
1628522090000|2021-08-09 15:14:50|527.76|521.76|527.75|521.75|527.76|521.76|527.73|521.73|0
1628522100000|2021-08-09 15:15:00|527.66|521.66|527.7|521.7|527.7|521.7|527.65|521.65|0
1628522110000|2021-08-09 15:15:10|527.71|521.71|527.61|521.61|527.71|521.71|527.61|521.61|0
1628522120000|2021-08-09 15:15:20|527.6|521.6|527.63|521.63|527.64|521.64|527.6|521.6|0
1628522130000|2021-08-09 15:15:30|527.64|521.64|527.62|521.62|527.66|521.66|527.62|521.62|0
1628522140000|2021-08-09 15:15:40|527.52|521.52|527.49|521.49|527.52|521.52|527.49|521.49|0
1628522150000|2021-08-09 15:15:50|527.51|521.51|527.48|521.48|527.51|521.51|527.48|521.48|0
1628522160000|2021-08-09 15:16:00|527.5|521.5|527.5|521.5|527.5|521.5|527.5|521.5|0
1628522170000|2021-08-09 15:16:10|527.52|521.52|527.71|521.71|527.72|521.72|527.52|521.52|0
1628522180000|2021-08-09 15:16:20|527.73|521.73|527.66|521.66|527.73|521.73|527.66|521.66|0
1628522190000|2021-08-09 15:16:30|527.64|521.64|527.64|521.64|527.64|521.64|527.64|521.64|0
1628522200000|2021-08-09 15:16:40|527.65|521.65|527.87|521.87|527.87|521.87|527.65|521.65|0
1628522210000|2021-08-09 15:16:50|527.88|521.88|527.87|521.87|527.88|521.88|527.87|521.87|0
1628522220000|2021-08-09 15:17:00|527.88|521.88|527.87|521.87|527.88|521.88|527.85|521.85|0
1628522230000|2021-08-09 15:17:10|527.88|521.88|527.96|521.96|527.97|521.97|527.88|521.88|0
1628522240000|2021-08-09 15:17:20|527.97|521.97|528.02|522.02|528.03|522.03|527.96|521.96|0
1628522250000|2021-08-09 15:17:30|528.09|522.09|528.09|522.09|528.1|522.1|527.99|521.99|0
1628522260000|2021-08-09 15:17:40|528.07|522.07|528.03|522.03|528.07|522.07|528.03|522.03|0
1628522270000|2021-08-09 15:17:50|528.04|522.04|528.1|522.1|528.1|522.1|528.04|522.04|0
1628522280000|2021-08-09 15:18:00|528.11|522.11|528.05|522.05|528.11|522.11|528.05|522.05|0
1628522290000|2021-08-09 15:18:10|528.06|522.06|528.06|522.06|528.06|522.06|528.06|522.06|0
1628522300000|2021-08-09 15:18:20|528.1|522.1|528.03|522.03|528.1|522.1|528.03|522.03|0
1628522310000|2021-08-09 15:18:30|528.11|522.11|528.09|522.09|528.11|522.11|528.09|522.09|0
1628522320000|2021-08-09 15:18:40|527.99|521.99|527.99|521.99|527.99|521.99|527.98|521.98|0
1628522330000|2021-08-09 15:18:50|527.98|521.98|528.01|522.01|528.01|522.01|527.98|521.98|0
1628522340000|2021-08-09 15:19:00|528.02|522.02|528|522|528.02|522.02|528|522|0
1628522350000|2021-08-09 15:19:10|528.02|522.02|528|522|528.02|522.02|528|522|0
1628522360000|2021-08-09 15:19:20|528.01|522.01|528|522|528.01|522.01|528|522|0
1628522370000|2021-08-09 15:19:30|528.01|522.01|527.94|521.94|528.01|522.01|527.94|521.94|0
1628522380000|2021-08-09 15:19:40|527.95|521.95|527.99|521.99|527.99|521.99|527.95|521.95|0
1628522390000|2021-08-09 15:19:50|528|522|527.89|521.89|528|522|527.88|521.88|0
1628522400000|2021-08-09 15:20:00|527.92|521.92|527.91|521.91|527.92|521.92|527.91|521.91|0
1628522410000|2021-08-09 15:20:10|527.96|521.96|528.08|522.08|528.08|522.08|527.96|521.96|0
1628522420000|2021-08-09 15:20:20|528.11|522.11|528.05|522.05|528.11|522.11|528.04|522.04|0
1628522430000|2021-08-09 15:20:30|528.06|522.06|528.14|522.14|528.14|522.14|528.06|522.06|0
1628522440000|2021-08-09 15:20:40|528.15|522.15|528.16|522.16|528.18|522.18|528.14|522.14|0
1628522450000|2021-08-09 15:20:50|528.18|522.18|528.18|522.18|528.18|522.18|528.18|522.18|0
1628522460000|2021-08-09 15:21:00|528.13|522.13|528.2|522.2|528.2|522.2|528.13|522.13|0
1628522470000|2021-08-09 15:21:10|528.19|522.19|528.18|522.18|528.19|522.19|528.18|522.18|0
1628522480000|2021-08-09 15:21:20|528.17|522.17|528.06|522.06|528.17|522.17|528.05|522.05|0
1628522490000|2021-08-09 15:21:30|528.05|522.05|528.08|522.08|528.08|522.08|528.05|522.05|0
1628522500000|2021-08-09 15:21:40|528.07|522.07|528.13|522.13|528.13|522.13|528.07|522.07|0
1628522510000|2021-08-09 15:21:50|528.14|522.14|528.39|522.39|528.39|522.39|528.12|522.12|0
1628522520000|2021-08-09 15:22:00|528.4|522.4|528.5|522.5|528.53|522.53|528.4|522.4|0
1628522530000|2021-08-09 15:22:10|528.53|522.53|528.52|522.52|528.53|522.53|528.52|522.52|0
1628522540000|2021-08-09 15:22:20|528.5|522.5|528.57|522.57|528.57|522.57|528.45|522.45|0
1628522550000|2021-08-09 15:22:30|528.6|522.6|528.63|522.63|528.63|522.63|528.6|522.6|0
1628522570000|2021-08-09 15:22:50|528.61|522.61|528.68|522.68|528.69|522.69|528.61|522.61|0
1628522580000|2021-08-09 15:23:00|528.78|522.78|528.75|522.75|528.78|522.78|528.75|522.75|0
1628522590000|2021-08-09 15:23:10|528.74|522.74|528.61|522.61|528.74|522.74|528.61|522.61|0
1628522600000|2021-08-09 15:23:20|528.68|522.68|528.45|522.45|528.68|522.68|528.45|522.45|0
1628522610000|2021-08-09 15:23:30|528.4|522.4|528.44|522.44|528.46|522.46|528.4|522.4|0
1628522620000|2021-08-09 15:23:40|528.43|522.43|528.44|522.44|528.45|522.45|528.43|522.43|0
1628522630000|2021-08-09 15:23:50|528.46|522.46|528.44|522.44|528.46|522.46|528.44|522.44|0
1628522640000|2021-08-09 15:24:00|528.45|522.45|528.41|522.41|528.45|522.45|528.41|522.41|0
1628522650000|2021-08-09 15:24:10|528.42|522.42|528.41|522.41|528.42|522.42|528.41|522.41|0
1628522660000|2021-08-09 15:24:20|528.46|522.46|528.53|522.53|528.53|522.53|528.46|522.46|0
1628522670000|2021-08-09 15:24:30|528.52|522.52|528.47|522.47|528.52|522.52|528.47|522.47|0
1628522680000|2021-08-09 15:24:40|528.5|522.5|528.51|522.51|528.51|522.51|528.5|522.5|0
1628522690000|2021-08-09 15:24:50|528.5|522.5|528.51|522.51|528.51|522.51|528.5|522.5|0
1628522700000|2021-08-09 15:25:00|528.64|522.64|528.64|522.64|528.66|522.66|528.64|522.64|0
1628522710000|2021-08-09 15:25:10|528.61|522.61|528.61|522.61|528.62|522.62|528.6|522.6|0
1628522720000|2021-08-09 15:25:20|528.62|522.62|528.51|522.51|528.62|522.62|528.5|522.5|0
1628522730000|2021-08-09 15:25:30|528.5|522.5|528.44|522.44|528.5|522.5|528.44|522.44|0
1628522740000|2021-08-09 15:25:40|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1628522750000|2021-08-09 15:25:50|528.39|522.39|528.4|522.4|528.4|522.4|528.39|522.39|0
1628522760000|2021-08-09 15:26:00|528.38|522.38|528.4|522.4|528.4|522.4|528.38|522.38|0
1628522770000|2021-08-09 15:26:10|528.42|522.42|528.36|522.36|528.42|522.42|528.36|522.36|0
1628522780000|2021-08-09 15:26:20|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1628522790000|2021-08-09 15:26:30|528.34|522.34|528.35|522.35|528.35|522.35|528.34|522.34|0
1628522800000|2021-08-09 15:26:40|528.32|522.32|528.33|522.33|528.33|522.33|528.32|522.32|0
1628522810000|2021-08-09 15:26:50|528.39|522.39|528.28|522.28|528.39|522.39|528.27|522.27|0
1628522820000|2021-08-09 15:27:00|528.29|522.29|528.33|522.33|528.33|522.33|528.29|522.29|0
1628522830000|2021-08-09 15:27:10|528.32|522.32|528.35|522.35|528.35|522.35|528.32|522.32|0
1628522840000|2021-08-09 15:27:20|528.36|522.36|528.34|522.34|528.36|522.36|528.34|522.34|0
1628522850000|2021-08-09 15:27:30|528.29|522.29|528.3|522.3|528.3|522.3|528.29|522.29|0
1628522860000|2021-08-09 15:27:40|528.31|522.31|528.14|522.14|528.32|522.32|528.13|522.13|0
1628522870000|2021-08-09 15:27:50|528.13|522.13|528.14|522.14|528.14|522.14|528.13|522.13|0
1628522880000|2021-08-09 15:28:00|528.16|522.16|528.14|522.14|528.16|522.16|528.14|522.14|0
1628522890000|2021-08-09 15:28:10|528.16|522.16|528.12|522.12|528.16|522.16|528.12|522.12|0
1628522900000|2021-08-09 15:28:20|528.11|522.11|528.11|522.11|528.12|522.12|528.11|522.11|0
1628522910000|2021-08-09 15:28:30|528.12|522.12|527.95|521.95|528.12|522.12|527.95|521.95|0
1628522920000|2021-08-09 15:28:40|527.94|521.94|527.98|521.98|528|522|527.94|521.94|0
1628522930000|2021-08-09 15:28:50|528.01|522.01|528|522|528.01|522.01|528|522|0
1628522940000|2021-08-09 15:29:00|528.01|522.01|528.09|522.09|528.09|522.09|528.01|522.01|0
1628522950000|2021-08-09 15:29:10|528.08|522.08|528.16|522.16|528.17|522.17|528.08|522.08|0
1628522960000|2021-08-09 15:29:20|528.25|522.25|528.25|522.25|528.25|522.25|528.24|522.24|0
1628522970000|2021-08-09 15:29:30|528.15|522.15|528.21|522.21|528.21|522.21|528.15|522.15|0
1628522980000|2021-08-09 15:29:40|528.2|522.2|528.3|522.3|528.32|522.32|528.15|522.15|0
1628522990000|2021-08-09 15:29:50|528.33|522.33|528.46|522.46|528.46|522.46|528.33|522.33|0
1628523000000|2021-08-09 15:30:00|528.47|522.47|528.49|522.49|528.5|522.5|528.47|522.47|0
1628523010000|2021-08-09 15:30:10|528.47|522.47|528.37|522.37|528.47|522.47|528.34|522.34|0
1628523020000|2021-08-09 15:30:20|528.36|522.36|528.36|522.36|528.37|522.37|528.36|522.36|0
1628523030000|2021-08-09 15:30:30|528.33|522.33|528.29|522.29|528.33|522.33|528.24|522.24|0
1628523040000|2021-08-09 15:30:40|528.28|522.28|528.27|522.27|528.29|522.29|528.27|522.27|0
1628523050000|2021-08-09 15:30:50|528.23|522.23|528.23|522.23|528.23|522.23|528.23|522.23|0
1628523060000|2021-08-09 15:31:00|528.21|522.21|528.2|522.2|528.21|522.21|528.2|522.2|0
1628523070000|2021-08-09 15:31:10|528.21|522.21|528.23|522.23|528.23|522.23|528.21|522.21|0
1628523080000|2021-08-09 15:31:20|528.26|522.26|528.25|522.25|528.26|522.26|528.25|522.25|0
1628523090000|2021-08-09 15:31:30|528.24|522.24|528.03|522.03|528.24|522.24|528.03|522.03|0
1628523100000|2021-08-09 15:31:40|528.02|522.02|528.01|522.01|528.03|522.03|527.92|521.92|0
1628523110000|2021-08-09 15:31:50|528|522|527.85|521.85|528|522|527.85|521.85|0
1628523120000|2021-08-09 15:32:00|527.84|521.84|527.86|521.86|527.86|521.86|527.84|521.84|0
1628523130000|2021-08-09 15:32:10|527.87|521.87|527.86|521.86|527.87|521.87|527.86|521.86|0
1628523140000|2021-08-09 15:32:20|527.87|521.87|527.81|521.81|527.87|521.87|527.81|521.81|0
1628523150000|2021-08-09 15:32:30|527.82|521.82|527.85|521.85|527.86|521.86|527.82|521.82|0
1628523160000|2021-08-09 15:32:40|527.86|521.86|527.88|521.88|527.88|521.88|527.81|521.81|0
1628523170000|2021-08-09 15:32:50|527.9|521.9|527.95|521.95|527.95|521.95|527.89|521.89|0
1628523180000|2021-08-09 15:33:00|527.96|521.96|528.01|522.01|528.01|522.01|527.96|521.96|0
1628523190000|2021-08-09 15:33:10|528|522|527.94|521.94|528|522|527.94|521.94|0
1628523200000|2021-08-09 15:33:20|527.93|521.93|527.88|521.88|527.93|521.93|527.88|521.88|0
1628523210000|2021-08-09 15:33:30|527.85|521.85|527.79|521.79|527.85|521.85|527.74|521.74|0
1628523220000|2021-08-09 15:33:40|527.8|521.8|527.78|521.78|527.8|521.8|527.77|521.77|0
1628523230000|2021-08-09 15:33:50|527.77|521.77|527.8|521.8|527.82|521.82|527.77|521.77|0
1628523240000|2021-08-09 15:34:00|527.81|521.81|527.84|521.84|527.84|521.84|527.81|521.81|0
1628523250000|2021-08-09 15:34:10|527.83|521.83|527.85|521.85|527.86|521.86|527.83|521.83|0
1628523260000|2021-08-09 15:34:20|527.9|521.9|527.89|521.89|527.91|521.91|527.85|521.85|0
1628523270000|2021-08-09 15:34:30|527.88|521.88|527.84|521.84|527.89|521.89|527.84|521.84|0
1628523280000|2021-08-09 15:34:40|527.85|521.85|527.79|521.79|527.85|521.85|527.79|521.79|0
1628523290000|2021-08-09 15:34:50|527.8|521.8|527.83|521.83|527.85|521.85|527.79|521.79|0
1628523300000|2021-08-09 15:35:00|527.84|521.84|527.84|521.84|527.84|521.84|527.83|521.83|0
1628523310000|2021-08-09 15:35:10|527.93|521.93|528.04|522.04|528.04|522.04|527.93|521.93|0
1628523320000|2021-08-09 15:35:20|528.05|522.05|528|522|528.05|522.05|527.99|521.99|0
1628523330000|2021-08-09 15:35:30|527.99|521.99|527.99|521.99|527.99|521.99|527.99|521.99|0
1628523340000|2021-08-09 15:35:40|528|522|527.93|521.93|528|522|527.92|521.92|0
1628523350000|2021-08-09 15:35:50|527.91|521.91|527.91|521.91|527.93|521.93|527.91|521.91|0
1628523360000|2021-08-09 15:36:00|527.94|521.94|527.94|521.94|527.94|521.94|527.94|521.94|0
1628523380000|2021-08-09 15:36:20|527.93|521.93|527.94|521.94|527.94|521.94|527.93|521.93|0
1628523400000|2021-08-09 15:36:40|527.97|521.97|527.96|521.96|527.97|521.97|527.96|521.96|0
1628523410000|2021-08-09 15:36:50|527.97|521.97|527.9|521.9|527.97|521.97|527.9|521.9|0
1628523420000|2021-08-09 15:37:00|527.91|521.91|527.9|521.9|527.91|521.91|527.9|521.9|0
1628523430000|2021-08-09 15:37:10|527.89|521.89|527.74|521.74|527.9|521.9|527.74|521.74|0
1628523440000|2021-08-09 15:37:20|527.7|521.7|527.7|521.7|527.7|521.7|527.7|521.7|0
1628523450000|2021-08-09 15:37:30|527.67|521.67|527.64|521.64|527.67|521.67|527.64|521.64|0
1628523460000|2021-08-09 15:37:40|527.65|521.65|527.66|521.66|527.66|521.66|527.64|521.64|0
1628523470000|2021-08-09 15:37:50|527.65|521.65|527.78|521.78|527.78|521.78|527.65|521.65|0
1628523480000|2021-08-09 15:38:00|527.82|521.82|527.82|521.82|527.82|521.82|527.82|521.82|0
1628523490000|2021-08-09 15:38:10|527.8|521.8|527.8|521.8|527.8|521.8|527.8|521.8|0
1628523500000|2021-08-09 15:38:20|527.77|521.77|527.77|521.77|527.77|521.77|527.76|521.76|0
1628523510000|2021-08-09 15:38:30|527.76|521.76|527.79|521.79|527.79|521.79|527.76|521.76|0
1628523520000|2021-08-09 15:38:40|527.8|521.8|527.8|521.8|527.8|521.8|527.8|521.8|0
1628523530000|2021-08-09 15:38:50|527.86|521.86|527.91|521.91|527.91|521.91|527.86|521.86|0
1628523540000|2021-08-09 15:39:00|527.9|521.9|527.96|521.96|527.96|521.96|527.9|521.9|0
1628523560000|2021-08-09 15:39:20|527.97|521.97|527.95|521.95|527.97|521.97|527.95|521.95|0
1628523570000|2021-08-09 15:39:30|527.94|521.94|527.89|521.89|527.95|521.95|527.88|521.88|0
1628523580000|2021-08-09 15:39:40|527.88|521.88|527.91|521.91|527.91|521.91|527.88|521.88|0
1628523590000|2021-08-09 15:39:50|527.88|521.88|527.88|521.88|527.88|521.88|527.88|521.88|0
1628523600000|2021-08-09 15:40:00|527.89|521.89|527.85|521.85|527.89|521.89|527.85|521.85|0
1628523610000|2021-08-09 15:40:10|527.8|521.8|527.8|521.8|527.81|521.81|527.8|521.8|0
1628523620000|2021-08-09 15:40:20|527.78|521.78|527.81|521.81|527.83|521.83|527.77|521.77|0
1628523630000|2021-08-09 15:40:30|527.82|521.82|527.8|521.8|527.82|521.82|527.79|521.79|0
1628523640000|2021-08-09 15:40:40|527.81|521.81|527.8|521.8|527.81|521.81|527.79|521.79|0
1628523650000|2021-08-09 15:40:50|527.79|521.79|527.79|521.79|527.79|521.79|527.78|521.78|0
1628523660000|2021-08-09 15:41:00|527.81|521.81|527.87|521.87|527.89|521.89|527.8|521.8|0
1628523670000|2021-08-09 15:41:10|527.88|521.88|527.92|521.92|527.92|521.92|527.84|521.84|0
1628523680000|2021-08-09 15:41:20|527.89|521.89|527.87|521.87|527.89|521.89|527.87|521.87|0
1628523690000|2021-08-09 15:41:30|527.86|521.86|527.89|521.89|527.89|521.89|527.86|521.86|0
1628523700000|2021-08-09 15:41:40|527.88|521.88|527.89|521.89|527.89|521.89|527.88|521.88|0
1628523710000|2021-08-09 15:41:50|527.88|521.88|527.89|521.89|527.89|521.89|527.88|521.88|0
1628523720000|2021-08-09 15:42:00|527.86|521.86|527.83|521.83|527.86|521.86|527.83|521.83|0
1628523740000|2021-08-09 15:42:20|527.81|521.81|527.82|521.82|527.82|521.82|527.81|521.81|0
1628523750000|2021-08-09 15:42:30|527.8|521.8|527.79|521.79|527.8|521.8|527.79|521.79|0
1628523760000|2021-08-09 15:42:40|527.8|521.8|527.7|521.7|527.8|521.8|527.69|521.69|0
1628523770000|2021-08-09 15:42:50|527.69|521.69|527.74|521.74|527.74|521.74|527.69|521.69|0
1628523780000|2021-08-09 15:43:00|527.75|521.75|527.82|521.82|527.82|521.82|527.75|521.75|0
1628523790000|2021-08-09 15:43:10|527.8|521.8|527.8|521.8|527.8|521.8|527.8|521.8|0
1628523820000|2021-08-09 15:43:40|527.82|521.82|527.83|521.83|527.83|521.83|527.82|521.82|0
1628523830000|2021-08-09 15:43:50|527.84|521.84|527.8|521.8|527.84|521.84|527.8|521.8|0
1628523840000|2021-08-09 15:44:00|527.98|521.98|527.94|521.94|527.98|521.98|527.94|521.94|0
1628523850000|2021-08-09 15:44:10|527.95|521.95|527.95|521.95|527.96|521.96|527.94|521.94|0
1628523860000|2021-08-09 15:44:20|527.94|521.94|527.94|521.94|527.95|521.95|527.94|521.94|0
1628523870000|2021-08-09 15:44:30|527.92|521.92|527.95|521.95|527.95|521.95|527.91|521.91|0
1628523880000|2021-08-09 15:44:40|527.9|521.9|527.83|521.83|527.93|521.93|527.83|521.83|0
1628523890000|2021-08-09 15:44:50|527.86|521.86|527.99|521.99|527.99|521.99|527.86|521.86|0
1628523900000|2021-08-09 15:45:00|528.11|522.11|528.18|522.18|528.18|522.18|528.01|522.01|0
1628523910000|2021-08-09 15:45:10|528.19|522.19|528.19|522.19|528.21|522.21|528.17|522.17|0
1628523920000|2021-08-09 15:45:20|528.18|522.18|528.22|522.22|528.27|522.27|528.18|522.18|0
1628523930000|2021-08-09 15:45:30|528.31|522.31|528.36|522.36|528.36|522.36|528.31|522.31|0
1628523940000|2021-08-09 15:45:40|528.37|522.37|528.45|522.45|528.45|522.45|528.37|522.37|0
1628523950000|2021-08-09 15:45:50|528.43|522.43|528.43|522.43|528.43|522.43|528.43|522.43|0
1628523960000|2021-08-09 15:46:00|528.47|522.47|528.46|522.46|528.47|522.47|528.46|522.46|0
1628523970000|2021-08-09 15:46:10|528.44|522.44|528.41|522.41|528.45|522.45|528.41|522.41|0
1628523980000|2021-08-09 15:46:20|528.32|522.32|528.37|522.37|528.37|522.37|528.32|522.32|0
1628523990000|2021-08-09 15:46:30|528.38|522.38|528.37|522.37|528.38|522.38|528.37|522.37|0
1628524000000|2021-08-09 15:46:40|528.36|522.36|528.33|522.33|528.36|522.36|528.32|522.32|0
1628524010000|2021-08-09 15:46:50|528.55|522.55|528.54|522.54|528.55|522.55|528.54|522.54|0
1628524020000|2021-08-09 15:47:00|528.55|522.55|528.47|522.47|528.55|522.55|528.47|522.47|0
1628524030000|2021-08-09 15:47:10|528.48|522.48|528.61|522.61|528.61|522.61|528.48|522.48|0
1628524040000|2021-08-09 15:47:20|528.6|522.6|528.59|522.59|528.6|522.6|528.59|522.59|0
1628524050000|2021-08-09 15:47:30|528.56|522.56|528.56|522.56|528.56|522.56|528.56|522.56|0
1628524060000|2021-08-09 15:47:40|528.45|522.45|528.41|522.41|528.45|522.45|528.41|522.41|0
1628524070000|2021-08-09 15:47:50|528.39|522.39|528.39|522.39|528.39|522.39|528.39|522.39|0
1628524080000|2021-08-09 15:48:00|528.41|522.41|528.4|522.4|528.41|522.41|528.39|522.39|0
1628524090000|2021-08-09 15:48:10|528.41|522.41|528.42|522.42|528.44|522.44|528.41|522.41|0
1628524100000|2021-08-09 15:48:20|528.39|522.39|528.39|522.39|528.4|522.4|528.39|522.39|0
1628524110000|2021-08-09 15:48:30|528.4|522.4|528.41|522.41|528.41|522.41|528.4|522.4|0
1628524120000|2021-08-09 15:48:40|528.44|522.44|528.4|522.4|528.46|522.46|528.4|522.4|0
1628524130000|2021-08-09 15:48:50|528.41|522.41|528.41|522.41|528.41|522.41|528.39|522.39|0
1628524140000|2021-08-09 15:49:00|528.4|522.4|528.43|522.43|528.44|522.44|528.39|522.39|0
1628524150000|2021-08-09 15:49:10|528.44|522.44|528.47|522.47|528.48|522.48|528.44|522.44|0
1628524160000|2021-08-09 15:49:20|528.46|522.46|528.47|522.47|528.48|522.48|528.46|522.46|0
1628524170000|2021-08-09 15:49:30|528.48|522.48|528.45|522.45|528.48|522.48|528.45|522.45|0
1628524180000|2021-08-09 15:49:40|528.48|522.48|528.5|522.5|528.5|522.5|528.48|522.48|0
1628524190000|2021-08-09 15:49:50|528.52|522.52|528.62|522.62|528.62|522.62|528.52|522.52|0
1628524200000|2021-08-09 15:50:00|528.63|522.63|528.62|522.62|528.63|522.63|528.62|522.62|0
1628524210000|2021-08-09 15:50:10|528.6|522.6|528.68|522.68|528.68|522.68|528.6|522.6|0
1628524220000|2021-08-09 15:50:20|528.7|522.7|528.53|522.53|528.7|522.7|528.53|522.53|0
1628524230000|2021-08-09 15:50:30|528.49|522.49|528.6|522.6|528.6|522.6|528.49|522.49|0
1628524240000|2021-08-09 15:50:40|528.63|522.63|528.64|522.64|528.64|522.64|528.63|522.63|0
1628524250000|2021-08-09 15:50:50|528.7|522.7|528.71|522.71|528.71|522.71|528.7|522.7|0
1628524260000|2021-08-09 15:51:00|528.75|522.75|528.73|522.73|528.75|522.75|528.73|522.73|0
1628524270000|2021-08-09 15:51:10|528.74|522.74|528.75|522.75|528.75|522.75|528.71|522.71|0
1628524280000|2021-08-09 15:51:20|528.77|522.77|528.8|522.8|528.8|522.8|528.77|522.77|0
1628524290000|2021-08-09 15:51:30|528.81|522.81|528.68|522.68|528.81|522.81|528.68|522.68|0
1628524300000|2021-08-09 15:51:40|528.78|522.78|528.74|522.74|528.78|522.78|528.73|522.73|0
1628524310000|2021-08-09 15:51:50|528.75|522.75|528.72|522.72|528.75|522.75|528.72|522.72|0
1628524320000|2021-08-09 15:52:00|528.71|522.71|528.72|522.72|528.74|522.74|528.71|522.71|0
1628524330000|2021-08-09 15:52:10|528.79|522.79|528.79|522.79|528.79|522.79|528.79|522.79|0
1628524340000|2021-08-09 15:52:20|528.78|522.78|528.82|522.82|528.82|522.82|528.77|522.77|0
1628524350000|2021-08-09 15:52:30|528.92|522.92|528.95|522.95|528.95|522.95|528.92|522.92|0
1628524360000|2021-08-09 15:52:40|529.07|523.07|529.16|523.16|529.16|523.16|529.07|523.07|0
1628524370000|2021-08-09 15:52:50|529.13|523.13|529.08|523.08|529.13|523.13|529.08|523.08|0
1628524380000|2021-08-09 15:53:00|529.03|523.03|529.02|523.02|529.03|523.03|529.02|523.02|0
1628524390000|2021-08-09 15:53:10|529.03|523.03|528.85|522.85|529.03|523.03|528.84|522.84|0
1628524410000|2021-08-09 15:53:30|528.82|522.82|528.82|522.82|528.83|522.83|528.8|522.8|0
1628524420000|2021-08-09 15:53:40|528.83|522.83|528.8|522.8|528.83|522.83|528.8|522.8|0
1628524430000|2021-08-09 15:53:50|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628524440000|2021-08-09 15:54:00|528.78|522.78|528.73|522.73|528.78|522.78|528.73|522.73|0
1628524450000|2021-08-09 15:54:10|528.72|522.72|528.73|522.73|528.73|522.73|528.72|522.72|0
1628524470000|2021-08-09 15:54:30|528.82|522.82|528.82|522.82|528.82|522.82|528.81|522.81|0
1628524480000|2021-08-09 15:54:40|528.81|522.81|528.82|522.82|528.82|522.82|528.81|522.81|0
1628524490000|2021-08-09 15:54:50|528.81|522.81|528.68|522.68|528.84|522.84|528.68|522.68|0
1628524500000|2021-08-09 15:55:00|528.7|522.7|528.7|522.7|528.7|522.7|528.7|522.7|0
1628524510000|2021-08-09 15:55:10|528.73|522.73|528.81|522.81|528.81|522.81|528.73|522.73|0
1628524520000|2021-08-09 15:55:20|528.83|522.83|528.86|522.86|528.86|522.86|528.83|522.83|0
1628524530000|2021-08-09 15:55:30|528.85|522.85|528.85|522.85|528.86|522.86|528.85|522.85|0
1628524540000|2021-08-09 15:55:40|528.84|522.84|528.85|522.85|528.87|522.87|528.84|522.84|0
1628524550000|2021-08-09 15:55:50|528.88|522.88|528.98|522.98|528.98|522.98|528.88|522.88|0
1628524560000|2021-08-09 15:56:00|528.97|522.97|529.1|523.1|529.1|523.1|528.97|522.97|0
1628524570000|2021-08-09 15:56:10|529.11|523.11|529.12|523.12|529.12|523.12|529.09|523.09|0
1628524580000|2021-08-09 15:56:20|529.11|523.11|529.09|523.09|529.12|523.12|529.09|523.09|0
1628524590000|2021-08-09 15:56:30|529.04|523.04|529.04|523.04|529.04|523.04|529.04|523.04|0
1628524600000|2021-08-09 15:56:40|529.12|523.12|529.11|523.11|529.12|523.12|529.11|523.11|0
1628524610000|2021-08-09 15:56:50|529.09|523.09|529.09|523.09|529.09|523.09|529.09|523.09|0
1628524620000|2021-08-09 15:57:00|529.08|523.08|529.04|523.04|529.1|523.1|529.04|523.04|0
1628524630000|2021-08-09 15:57:10|529.19|523.19|529.14|523.14|529.19|523.19|529.14|523.14|0
1628524640000|2021-08-09 15:57:20|529.13|523.13|529.14|523.14|529.15|523.15|529.13|523.13|0
1628524650000|2021-08-09 15:57:30|529.15|523.15|529.14|523.14|529.17|523.17|529.12|523.12|0
1628524660000|2021-08-09 15:57:40|529.15|523.15|529.16|523.16|529.16|523.16|529.14|523.14|0
1628524670000|2021-08-09 15:57:50|529.17|523.17|529.15|523.15|529.17|523.17|529.15|523.15|0
1628524680000|2021-08-09 15:58:00|529.14|523.14|529.1|523.1|529.14|523.14|529.1|523.1|0
1628524700000|2021-08-09 15:58:20|528.87|522.87|528.92|522.92|528.92|522.92|528.87|522.87|0
1628524710000|2021-08-09 15:58:30|528.86|522.86|528.89|522.89|528.89|522.89|528.86|522.86|0
1628524720000|2021-08-09 15:58:40|528.88|522.88|528.91|522.91|528.91|522.91|528.88|522.88|0
1628524730000|2021-08-09 15:58:50|528.88|522.88|528.88|522.88|528.88|522.88|528.88|522.88|0
1628524750000|2021-08-09 15:59:10|528.89|522.89|528.94|522.94|528.94|522.94|528.89|522.89|0
1628524760000|2021-08-09 15:59:20|528.97|522.97|529.08|523.08|529.08|523.08|528.97|522.97|0
1628524770000|2021-08-09 15:59:30|529.1|523.1|529.1|523.1|529.1|523.1|529.1|523.1|0
1628524780000|2021-08-09 15:59:40|529.16|523.16|529.19|523.19|529.19|523.19|529.16|523.16|0
1628524790000|2021-08-09 15:59:50|529.22|523.22|529.18|523.18|529.22|523.22|529.18|523.18|0
1628524800000|2021-08-09 16:00:00|529.21|523.21|529.21|523.21|529.21|523.21|529.21|523.21|0
1628524810000|2021-08-09 16:00:10|529.2|523.2|529.2|523.2|529.2|523.2|529.2|523.2|0
1628524820000|2021-08-09 16:00:20|529.21|523.21|529.22|523.22|529.22|523.22|529.21|523.21|0
1628524830000|2021-08-09 16:00:30|529.21|523.21|529.21|523.21|529.24|523.24|529.2|523.2|0
1628524840000|2021-08-09 16:00:40|529.19|523.19|529.19|523.19|529.19|523.19|529.16|523.16|0
1628524850000|2021-08-09 16:00:50|529.22|523.22|529.22|523.22|529.22|523.22|529.22|523.22|0
1628524860000|2021-08-09 16:01:00|529.21|523.21|529.25|523.25|529.25|523.25|529.21|523.21|0
1628524870000|2021-08-09 16:01:10|529.19|523.19|529.23|523.23|529.23|523.23|529.19|523.19|0
1628524880000|2021-08-09 16:01:20|529.24|523.24|529.27|523.27|529.27|523.27|529.23|523.23|0
1628524890000|2021-08-09 16:01:30|529.28|523.28|529.26|523.26|529.28|523.28|529.26|523.26|0
1628524900000|2021-08-09 16:01:40|529.27|523.27|529.22|523.22|529.27|523.27|529.22|523.22|0
1628524910000|2021-08-09 16:01:50|529.13|523.13|529.02|523.02|529.13|523.13|529.02|523.02|0
1628524920000|2021-08-09 16:02:00|529.05|523.05|529.14|523.14|529.15|523.15|529.04|523.04|0
1628524930000|2021-08-09 16:02:10|529.15|523.15|529.08|523.08|529.15|523.15|529.05|523.05|0
1628524940000|2021-08-09 16:02:20|529.07|523.07|529.04|523.04|529.07|523.07|529.03|523.03|0
1628524950000|2021-08-09 16:02:30|529.01|523.01|528.85|522.85|529.01|523.01|528.85|522.85|0
1628524960000|2021-08-09 16:02:40|528.7|522.7|528.7|522.7|528.7|522.7|528.7|522.7|0
1628524970000|2021-08-09 16:02:50|528.64|522.64|528.64|522.64|528.64|522.64|528.64|522.64|0
1628524980000|2021-08-09 16:03:00|528.61|522.61|528.62|522.62|528.62|522.62|528.61|522.61|0
1628524990000|2021-08-09 16:03:10|528.61|522.61|528.62|522.62|528.62|522.62|528.61|522.61|0
1628525000000|2021-08-09 16:03:20|528.59|522.59|528.54|522.54|528.59|522.59|528.54|522.54|0
1628525010000|2021-08-09 16:03:30|528.55|522.55|528.46|522.46|528.55|522.55|528.46|522.46|0
1628525020000|2021-08-09 16:03:40|528.47|522.47|528.46|522.46|528.47|522.47|528.46|522.46|0
1628525030000|2021-08-09 16:03:50|528.32|522.32|528.24|522.24|528.32|522.32|528.24|522.24|0
1628525040000|2021-08-09 16:04:00|528.3|522.3|528.31|522.31|528.31|522.31|528.3|522.3|0
1628525050000|2021-08-09 16:04:10|528.3|522.3|528.22|522.22|528.31|522.31|528.22|522.22|0
1628525070000|2021-08-09 16:04:30|528.21|522.21|528.21|522.21|528.22|522.22|528.2|522.2|0
1628525080000|2021-08-09 16:04:40|528.2|522.2|528.2|522.2|528.21|522.21|528.2|522.2|0
1628525090000|2021-08-09 16:04:50|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1628525100000|2021-08-09 16:05:00|528.18|522.18|528.18|522.18|528.18|522.18|528.18|522.18|0
1628525110000|2021-08-09 16:05:10|528.2|522.2|528.19|522.19|528.2|522.2|528.19|522.19|0
1628525120000|2021-08-09 16:05:20|528.23|522.23|528.22|522.22|528.24|522.24|528.22|522.22|0
1628525130000|2021-08-09 16:05:30|528.23|522.23|528.27|522.27|528.27|522.27|528.23|522.23|0
1628525140000|2021-08-09 16:05:40|528.28|522.28|528.35|522.35|528.36|522.36|528.27|522.27|0
1628525160000|2021-08-09 16:06:00|528.37|522.37|528.36|522.36|528.38|522.38|528.35|522.35|0
1628525170000|2021-08-09 16:06:10|528.37|522.37|528.36|522.36|528.38|522.38|528.36|522.36|0
1628525180000|2021-08-09 16:06:20|528.35|522.35|528.35|522.35|528.36|522.36|528.35|522.35|0
1628525190000|2021-08-09 16:06:30|528.36|522.36|528.6|522.6|528.6|522.6|528.36|522.36|0
1628525200000|2021-08-09 16:06:40|528.64|522.64|528.67|522.67|528.67|522.67|528.64|522.64|0
1628525210000|2021-08-09 16:06:50|528.69|522.69|528.69|522.69|528.7|522.7|528.69|522.69|0
1628525220000|2021-08-09 16:07:00|528.7|522.7|528.71|522.71|528.72|522.72|528.7|522.7|0
1628525230000|2021-08-09 16:07:10|528.7|522.7|528.76|522.76|528.76|522.76|528.7|522.7|0
1628525240000|2021-08-09 16:07:20|528.77|522.77|528.77|522.77|528.77|522.77|528.77|522.77|0
1628525250000|2021-08-09 16:07:30|528.75|522.75|528.82|522.82|528.82|522.82|528.75|522.75|0
1628525260000|2021-08-09 16:07:40|528.83|522.83|528.79|522.79|528.83|522.83|528.77|522.77|0
1628525270000|2021-08-09 16:07:50|528.77|522.77|528.78|522.78|528.78|522.78|528.77|522.77|0
1628525280000|2021-08-09 16:08:00|528.77|522.77|528.77|522.77|528.77|522.77|528.77|522.77|0
1628525300000|2021-08-09 16:08:20|528.79|522.79|528.82|522.82|528.82|522.82|528.79|522.79|0
1628525310000|2021-08-09 16:08:30|528.97|522.97|528.97|522.97|528.97|522.97|528.97|522.97|0
1628525320000|2021-08-09 16:08:40|528.96|522.96|528.97|522.97|528.97|522.97|528.96|522.96|0
1628525340000|2021-08-09 16:09:00|528.98|522.98|528.93|522.93|528.98|522.98|528.93|522.93|0
1628525350000|2021-08-09 16:09:10|528.94|522.94|528.93|522.93|528.94|522.94|528.93|522.93|0
1628525360000|2021-08-09 16:09:20|528.94|522.94|529.08|523.08|529.08|523.08|528.94|522.94|0
1628525370000|2021-08-09 16:09:30|529.07|523.07|529.07|523.07|529.07|523.07|529.07|523.07|0
1628525380000|2021-08-09 16:09:40|529.08|523.08|529.06|523.06|529.08|523.08|529.06|523.06|0
1628525390000|2021-08-09 16:09:50|529.04|523.04|529.04|523.04|529.04|523.04|529.04|523.04|0
1628525400000|2021-08-09 16:10:00|529.08|523.08|529.03|523.03|529.08|523.08|529.03|523.03|0
1628525410000|2021-08-09 16:10:10|529|523|528.98|522.98|529|523|528.98|522.98|0
1628525420000|2021-08-09 16:10:20|528.89|522.89|528.89|522.89|528.89|522.89|528.89|522.89|0
1628525430000|2021-08-09 16:10:30|528.88|522.88|528.86|522.86|528.89|522.89|528.86|522.86|0
1628525440000|2021-08-09 16:10:40|528.85|522.85|528.86|522.86|528.86|522.86|528.85|522.85|0
1628525450000|2021-08-09 16:10:50|528.85|522.85|528.87|522.87|528.87|522.87|528.85|522.85|0
1628525460000|2021-08-09 16:11:00|528.83|522.83|528.8|522.8|528.83|522.83|528.8|522.8|0
1628525470000|2021-08-09 16:11:10|528.81|522.81|528.82|522.82|528.83|522.83|528.81|522.81|0
1628525480000|2021-08-09 16:11:20|528.85|522.85|528.86|522.86|528.86|522.86|528.85|522.85|0
1628525490000|2021-08-09 16:11:30|528.87|522.87|528.86|522.86|528.87|522.87|528.86|522.86|0
1628525500000|2021-08-09 16:11:40|528.8|522.8|528.79|522.79|528.8|522.8|528.79|522.79|0
1628525510000|2021-08-09 16:11:50|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1628525520000|2021-08-09 16:12:00|528.73|522.73|528.72|522.72|528.73|522.73|528.72|522.72|0
1628525530000|2021-08-09 16:12:10|528.71|522.71|528.74|522.74|528.74|522.74|528.71|522.71|0
1628525540000|2021-08-09 16:12:20|528.71|522.71|528.7|522.7|528.71|522.71|528.69|522.69|0
1628525550000|2021-08-09 16:12:30|528.68|522.68|528.64|522.64|528.68|522.68|528.54|522.54|0
1628525560000|2021-08-09 16:12:40|528.68|522.68|528.73|522.73|528.73|522.73|528.59|522.59|0
1628525570000|2021-08-09 16:12:50|528.71|522.71|528.71|522.71|528.72|522.72|528.71|522.71|0
1628525580000|2021-08-09 16:13:00|528.7|522.7|528.8|522.8|528.8|522.8|528.7|522.7|0
1628525590000|2021-08-09 16:13:10|528.81|522.81|528.81|522.81|528.81|522.81|528.8|522.8|0
1628525600000|2021-08-09 16:13:20|528.82|522.82|528.82|522.82|528.82|522.82|528.82|522.82|0
1628525610000|2021-08-09 16:13:30|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1628525620000|2021-08-09 16:13:40|528.77|522.77|528.8|522.8|528.8|522.8|528.77|522.77|0
1628525630000|2021-08-09 16:13:50|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628525640000|2021-08-09 16:14:00|528.82|522.82|528.82|522.82|528.82|522.82|528.82|522.82|0
1628525650000|2021-08-09 16:14:10|528.81|522.81|528.81|522.81|528.81|522.81|528.81|522.81|0
1628525660000|2021-08-09 16:14:20|528.8|522.8|528.8|522.8|528.8|522.8|528.8|522.8|0
1628525670000|2021-08-09 16:14:30|528.77|522.77|528.88|522.88|528.89|522.89|528.77|522.77|0
1628525690000|2021-08-09 16:14:50|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1628525700000|2021-08-09 16:15:00|528.87|522.87|528.88|522.88|528.89|522.89|528.87|522.87|0
1628525710000|2021-08-09 16:15:10|528.86|522.86|528.85|522.85|528.86|522.86|528.85|522.85|0
1628525720000|2021-08-09 16:15:20|528.88|522.88|528.86|522.86|528.88|522.88|528.86|522.86|0
1628525730000|2021-08-09 16:15:30|528.88|522.88|528.73|522.73|528.88|522.88|528.73|522.73|0
1628525740000|2021-08-09 16:15:40|528.74|522.74|528.69|522.69|528.75|522.75|528.69|522.69|0
1628525750000|2021-08-09 16:15:50|528.7|522.7|528.7|522.7|528.7|522.7|528.69|522.69|0
1628525760000|2021-08-09 16:16:00|528.68|522.68|528.68|522.68|528.69|522.69|528.68|522.68|0
1628525770000|2021-08-09 16:16:10|528.69|522.69|528.68|522.68|528.69|522.69|528.68|522.68|0
1628525780000|2021-08-09 16:16:20|528.76|522.76|528.76|522.76|528.76|522.76|528.76|522.76|0
1628525790000|2021-08-09 16:16:30|528.84|522.84|528.83|522.83|528.84|522.84|528.81|522.81|0
1628525800000|2021-08-09 16:16:40|528.82|522.82|528.8|522.8|528.82|522.82|528.8|522.8|0
1628525810000|2021-08-09 16:16:50|528.79|522.79|528.79|522.79|528.79|522.79|528.78|522.78|0
1628525820000|2021-08-09 16:17:00|528.78|522.78|528.78|522.78|528.78|522.78|528.78|522.78|0
1628525830000|2021-08-09 16:17:10|528.79|522.79|528.8|522.8|528.8|522.8|528.79|522.79|0
1628525840000|2021-08-09 16:17:20|528.82|522.82|528.82|522.82|528.82|522.82|528.82|522.82|0
1628525850000|2021-08-09 16:17:30|528.83|522.83|528.82|522.82|528.83|522.83|528.82|522.82|0
1628525860000|2021-08-09 16:17:40|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628525870000|2021-08-09 16:17:50|528.85|522.85|528.75|522.75|528.85|522.85|528.75|522.75|0
1628525880000|2021-08-09 16:18:00|528.74|522.74|528.76|522.76|528.76|522.76|528.74|522.74|0
1628525890000|2021-08-09 16:18:10|528.68|522.68|528.64|522.64|528.68|522.68|528.64|522.64|0
1628525900000|2021-08-09 16:18:20|528.62|522.62|528.62|522.62|528.62|522.62|528.62|522.62|0
1628525910000|2021-08-09 16:18:30|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1628525920000|2021-08-09 16:18:40|528.62|522.62|528.62|522.62|528.62|522.62|528.62|522.62|0
1628525930000|2021-08-09 16:18:50|528.63|522.63|528.6|522.6|528.63|522.63|528.6|522.6|0
1628525940000|2021-08-09 16:19:00|528.55|522.55|528.61|522.61|528.61|522.61|528.55|522.55|0
1628525950000|2021-08-09 16:19:10|528.36|522.36|528.36|522.36|528.36|522.36|528.36|522.36|0
1628525960000|2021-08-09 16:19:20|528.34|522.34|528.53|522.53|528.53|522.53|528.33|522.33|0
1628525970000|2021-08-09 16:19:30|528.58|522.58|528.58|522.58|528.58|522.58|528.58|522.58|0
1628525980000|2021-08-09 16:19:40|528.59|522.59|528.59|522.59|528.59|522.59|528.59|522.59|0
1628525990000|2021-08-09 16:19:50|528.56|522.56|528.6|522.6|528.6|522.6|528.56|522.56|0
1628526000000|2021-08-09 16:20:00|528.66|522.66|528.73|522.73|528.73|522.73|528.66|522.66|0
1628526010000|2021-08-09 16:20:10|528.75|522.75|528.75|522.75|528.75|522.75|528.72|522.72|0
1628526020000|2021-08-09 16:20:20|528.76|522.76|528.7|522.7|528.76|522.76|528.7|522.7|0
1628526030000|2021-08-09 16:20:30|528.73|522.73|528.73|522.73|528.73|522.73|528.73|522.73|0
1628526050000|2021-08-09 16:20:50|528.72|522.72|528.72|522.72|528.72|522.72|528.72|522.72|0
1628526060000|2021-08-09 16:21:00|528.71|522.71|528.74|522.74|528.76|522.76|528.71|522.71|0
1628526070000|2021-08-09 16:21:10|528.66|522.66|528.76|522.76|528.76|522.76|528.66|522.66|0
1628526080000|2021-08-09 16:21:20|528.77|522.77|528.83|522.83|528.83|522.83|528.77|522.77|0
1628526090000|2021-08-09 16:21:30|528.74|522.74|528.76|522.76|528.76|522.76|528.74|522.74|0
1628526100000|2021-08-09 16:21:40|528.77|522.77|528.75|522.75|528.77|522.77|528.73|522.73|0
1628526110000|2021-08-09 16:21:50|528.76|522.76|528.92|522.92|528.92|522.92|528.76|522.76|0
1628526120000|2021-08-09 16:22:00|528.88|522.88|528.88|522.88|528.88|522.88|528.88|522.88|0
1628526130000|2021-08-09 16:22:10|528.87|522.87|528.81|522.81|528.87|522.87|528.81|522.81|0
1628526140000|2021-08-09 16:22:20|528.78|522.78|528.8|522.8|528.8|522.8|528.75|522.75|0
1628526150000|2021-08-09 16:22:30|528.79|522.79|528.91|522.91|528.91|522.91|528.79|522.79|0
1628526160000|2021-08-09 16:22:40|528.92|522.92|528.92|522.92|528.92|522.92|528.92|522.92|0
1628526170000|2021-08-09 16:22:50|528.89|522.89|528.97|522.97|528.97|522.97|528.89|522.89|0
1628526180000|2021-08-09 16:23:00|528.99|522.99|529.01|523.01|529.01|523.01|528.99|522.99|0
1628526190000|2021-08-09 16:23:10|529.04|523.04|529.14|523.14|529.15|523.15|529.04|523.04|0
1628526200000|2021-08-09 16:23:20|529.15|523.15|529.07|523.07|529.19|523.19|529.07|523.07|0
1628526210000|2021-08-09 16:23:30|529.12|523.12|528.96|522.96|529.12|523.12|528.96|522.96|0
1628526220000|2021-08-09 16:23:40|528.95|522.95|528.96|522.96|528.96|522.96|528.95|522.95|0
1628526240000|2021-08-09 16:24:00|528.98|522.98|529|523|529|523|528.98|522.98|0
1628526260000|2021-08-09 16:24:20|529.05|523.05|529.06|523.06|529.06|523.06|528.96|522.96|0
1628526270000|2021-08-09 16:24:30|529.08|523.08|529.17|523.17|529.17|523.17|529.08|523.08|0
1628526280000|2021-08-09 16:24:40|529.14|523.14|529.14|523.14|529.14|523.14|529.14|523.14|0
1628526290000|2021-08-09 16:24:50|529.17|523.17|529.17|523.17|529.17|523.17|529.17|523.17|0
1628526300000|2021-08-09 16:25:00|529.15|523.15|529.2|523.2|529.2|523.2|529.15|523.15|0
1628526310000|2021-08-09 16:25:10|529.25|523.25|529.27|523.27|529.27|523.27|529.25|523.25|0
1628526320000|2021-08-09 16:25:20|529.35|523.35|529.33|523.33|529.35|523.35|529.33|523.33|0
1628526330000|2021-08-09 16:25:30|529.34|523.34|529.24|523.24|529.34|523.34|529.24|523.24|0
1628526340000|2021-08-09 16:25:40|529.28|523.28|529.29|523.29|529.29|523.29|529.28|523.28|0
1628526350000|2021-08-09 16:25:50|529.28|523.28|529.37|523.37|529.37|523.37|529.28|523.28|0
1628526360000|2021-08-09 16:26:00|529.39|523.39|529.38|523.38|529.39|523.39|529.38|523.38|0
1628526370000|2021-08-09 16:26:10|529.39|523.39|529.37|523.37|529.39|523.39|529.37|523.37|0
1628526380000|2021-08-09 16:26:20|529.38|523.38|529.35|523.35|529.38|523.38|529.3|523.3|0
1628526390000|2021-08-09 16:26:30|529.36|523.36|529.35|523.35|529.36|523.36|529.34|523.34|0
1628526400000|2021-08-09 16:26:40|529.34|523.34|529.55|523.55|529.56|523.56|529.34|523.34|0
1628526410000|2021-08-09 16:26:50|529.54|523.54|529.57|523.57|529.57|523.57|529.54|523.54|0
1628526420000|2021-08-09 16:27:00|529.59|523.59|529.58|523.58|529.59|523.59|529.58|523.58|0
1628526430000|2021-08-09 16:27:10|529.59|523.59|529.64|523.64|529.65|523.65|529.58|523.58|0
1628526440000|2021-08-09 16:27:20|529.82|523.82|529.81|523.81|529.82|523.82|529.81|523.81|0
1628526450000|2021-08-09 16:27:30|529.82|523.82|529.87|523.87|529.87|523.87|529.82|523.82|0
1628526460000|2021-08-09 16:27:40|529.86|523.86|529.86|523.86|529.87|523.87|529.86|523.86|0
1628526470000|2021-08-09 16:27:50|529.89|523.89|529.89|523.89|529.9|523.9|529.89|523.89|0
1628526480000|2021-08-09 16:28:00|529.88|523.88|529.96|523.96|529.96|523.96|529.87|523.87|0
1628526490000|2021-08-09 16:28:10|529.95|523.95|529.97|523.97|529.97|523.97|529.95|523.95|0
1628526500000|2021-08-09 16:28:20|530.12|524.12|530.14|524.14|530.14|524.14|530.12|524.12|0
1628526510000|2021-08-09 16:28:30|530.15|524.15|530.1|524.1|530.15|524.15|530.1|524.1|0
1628526530000|2021-08-09 16:28:50|530.11|524.11|530.07|524.07|530.11|524.11|530.07|524.07|0
1628526540000|2021-08-09 16:29:00|530.08|524.08|530.07|524.07|530.08|524.08|530.07|524.07|0
1628526550000|2021-08-09 16:29:10|530.05|524.05|529.99|523.99|530.05|524.05|529.99|523.99|0
1628526560000|2021-08-09 16:29:20|529.97|523.97|529.97|523.97|529.97|523.97|529.97|523.97|0
1628526570000|2021-08-09 16:29:30|529.98|523.98|529.97|523.97|529.98|523.98|529.97|523.97|0
1628526580000|2021-08-09 16:29:40|529.84|523.84|529.9|523.9|529.9|523.9|529.84|523.84|0
1628526590000|2021-08-09 16:29:50|529.91|523.91|529.89|523.89|529.91|523.91|529.89|523.89|0
1628526600000|2021-08-09 16:30:00|529.9|523.9|529.94|523.94|529.94|523.94|529.9|523.9|0
1628526610000|2021-08-09 16:30:10|529.96|523.96|529.94|523.94|529.96|523.96|529.94|523.94|0
1628526620000|2021-08-09 16:30:20|529.82|523.82|529.73|523.73|529.82|523.82|529.73|523.73|0
1628526630000|2021-08-09 16:30:30|529.74|523.74|529.73|523.73|529.74|523.74|529.73|523.73|0
1628526640000|2021-08-09 16:30:40|529.76|523.76|529.71|523.71|529.77|523.77|529.71|523.71|0
1628526660000|2021-08-09 16:31:00|529.69|523.69|529.68|523.68|529.69|523.69|529.68|523.68|0
1628526670000|2021-08-09 16:31:10|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1628526680000|2021-08-09 16:31:20|529.68|523.68|529.68|523.68|529.69|523.69|529.68|523.68|0
1628526690000|2021-08-09 16:31:30|529.72|523.72|529.7|523.7|529.72|523.72|529.66|523.66|0
1628526700000|2021-08-09 16:31:40|529.71|523.71|529.68|523.68|529.71|523.71|529.67|523.67|0
1628526710000|2021-08-09 16:31:50|529.7|523.7|529.71|523.71|529.72|523.72|529.7|523.7|0
1628526720000|2021-08-09 16:32:00|529.66|523.66|529.66|523.66|529.66|523.66|529.66|523.66|0
1628526730000|2021-08-09 16:32:10|529.71|523.71|529.62|523.62|529.71|523.71|529.62|523.62|0
1628526750000|2021-08-09 16:32:30|529.56|523.56|529.54|523.54|529.56|523.56|529.54|523.54|0
1628526770000|2021-08-09 16:32:50|529.53|523.53|529.52|523.52|529.54|523.54|529.52|523.52|0
1628526780000|2021-08-09 16:33:00|529.57|523.57|529.49|523.49|529.62|523.62|529.49|523.49|0
1628526790000|2021-08-09 16:33:10|529.48|523.48|529.39|523.39|529.48|523.48|529.39|523.39|0
1628526810000|2021-08-09 16:33:30|529.4|523.4|529.38|523.38|529.41|523.41|529.38|523.38|0
1628526820000|2021-08-09 16:33:40|529.37|523.37|529.36|523.36|529.37|523.37|529.36|523.36|0
1628526830000|2021-08-09 16:33:50|529.41|523.41|529.41|523.41|529.41|523.41|529.41|523.41|0
1628526840000|2021-08-09 16:34:00|529.39|523.39|529.39|523.39|529.39|523.39|529.39|523.39|0
1628526850000|2021-08-09 16:34:10|529.38|523.38|529.32|523.32|529.39|523.39|529.3|523.3|0
1628526860000|2021-08-09 16:34:20|529.26|523.26|529.26|523.26|529.26|523.26|529.26|523.26|0
1628526880000|2021-08-09 16:34:40|529.36|523.36|529.31|523.31|529.36|523.36|529.31|523.31|0
1628526890000|2021-08-09 16:34:50|529.36|523.36|529.37|523.37|529.39|523.39|529.36|523.36|0
1628526900000|2021-08-09 16:35:00|529.31|523.31|529.39|523.39|529.39|523.39|529.31|523.31|0
1628526910000|2021-08-09 16:35:10|529.3|523.3|529.29|523.29|529.3|523.3|529.29|523.29|0
1628526930000|2021-08-09 16:35:30|529.26|523.26|529.27|523.27|529.28|523.28|529.26|523.26|0
1628526940000|2021-08-09 16:35:40|529.3|523.3|529.37|523.37|529.37|523.37|529.3|523.3|0
1628526950000|2021-08-09 16:35:50|529.38|523.38|529.53|523.53|529.54|523.54|529.38|523.38|0
1628526960000|2021-08-09 16:36:00|529.54|523.54|529.61|523.61|529.62|523.62|529.54|523.54|0
1628526980000|2021-08-09 16:36:20|529.56|523.56|529.56|523.56|529.56|523.56|529.56|523.56|0
1628526990000|2021-08-09 16:36:30|529.62|523.62|529.65|523.65|529.65|523.65|529.62|523.62|0
1628527000000|2021-08-09 16:36:40|529.66|523.66|529.65|523.65|529.66|523.66|529.65|523.65|0
1628527010000|2021-08-09 16:36:50|529.68|523.68|529.64|523.64|529.68|523.68|529.64|523.64|0
1628527020000|2021-08-09 16:37:00|529.66|523.66|529.65|523.65|529.66|523.66|529.65|523.65|0
1628527030000|2021-08-09 16:37:10|529.66|523.66|529.65|523.65|529.66|523.66|529.65|523.65|0
1628527040000|2021-08-09 16:37:20|529.6|523.6|529.58|523.58|529.6|523.6|529.58|523.58|0
1628527050000|2021-08-09 16:37:30|529.57|523.57|529.64|523.64|529.64|523.64|529.57|523.57|0
1628527060000|2021-08-09 16:37:40|529.65|523.65|529.57|523.57|529.65|523.65|529.57|523.57|0
1628527070000|2021-08-09 16:37:50|529.58|523.58|529.56|523.56|529.58|523.58|529.56|523.56|0
1628527080000|2021-08-09 16:38:00|529.57|523.57|529.58|523.58|529.59|523.59|529.57|523.57|0
1628527090000|2021-08-09 16:38:10|529.59|523.59|529.61|523.61|529.61|523.61|529.59|523.59|0
1628527100000|2021-08-09 16:38:20|529.6|523.6|529.35|523.35|529.6|523.6|529.35|523.35|0
1628527120000|2021-08-09 16:38:40|529.58|523.58|529.59|523.59|529.63|523.63|529.58|523.58|0
1628527130000|2021-08-09 16:38:50|529.57|523.57|529.57|523.57|529.57|523.57|529.57|523.57|0
1628527140000|2021-08-09 16:39:00|529.58|523.58|529.56|523.56|529.58|523.58|529.56|523.56|0
1628527160000|2021-08-09 16:39:20|529.53|523.53|529.53|523.53|529.53|523.53|529.53|523.53|0
1628527180000|2021-08-09 16:39:40|529.47|523.47|529.39|523.39|529.47|523.47|529.39|523.39|0
1628527190000|2021-08-09 16:39:50|529.34|523.34|529.07|523.07|529.34|523.34|529.07|523.07|0
1628527210000|2021-08-09 16:40:10|529.1|523.1|529.1|523.1|529.1|523.1|529.1|523.1|0
1628527230000|2021-08-09 16:40:30|529.09|523.09|529.1|523.1|529.1|523.1|529.09|523.09|0
1628527240000|2021-08-09 16:40:40|529.07|523.07|529.32|523.32|529.32|523.32|529.07|523.07|0
1628527250000|2021-08-09 16:40:50|529.31|523.31|529.29|523.29|529.32|523.32|529.29|523.29|0
1628527260000|2021-08-09 16:41:00|529.26|523.26|529.11|523.11|529.26|523.26|529.11|523.11|0
1628527270000|2021-08-09 16:41:10|529.09|523.09|529.08|523.08|529.09|523.09|529.08|523.08|0
1628527280000|2021-08-09 16:41:20|529.05|523.05|529.07|523.07|529.07|523.07|529.05|523.05|0
1628527290000|2021-08-09 16:41:30|529.06|523.06|529.03|523.03|529.07|523.07|529.03|523.03|0
1628527300000|2021-08-09 16:41:40|529.04|523.04|529.01|523.01|529.04|523.04|529.01|523.01|0
1628527320000|2021-08-09 16:42:00|529.05|523.05|529.05|523.05|529.05|523.05|529.05|523.05|0
1628527330000|2021-08-09 16:42:10|528.99|522.99|528.99|522.99|528.99|522.99|528.99|522.99|0
1628527340000|2021-08-09 16:42:20|529.01|523.01|529.06|523.06|529.06|523.06|529.01|523.01|0
1628527350000|2021-08-09 16:42:30|529.09|523.09|529.07|523.07|529.09|523.09|529.07|523.07|0
1628527360000|2021-08-09 16:42:40|529.08|523.08|529.07|523.07|529.08|523.08|529.07|523.07|0
1628527370000|2021-08-09 16:42:50|528.94|522.94|528.94|522.94|528.94|522.94|528.94|522.94|0
1628527380000|2021-08-09 16:43:00|528.88|522.88|528.9|522.9|528.9|522.9|528.84|522.84|0
1628527390000|2021-08-09 16:43:10|528.89|522.89|528.9|522.9|528.9|522.9|528.89|522.89|0
1628527400000|2021-08-09 16:43:20|528.89|522.89|528.84|522.84|528.93|522.93|528.84|522.84|0
1628527410000|2021-08-09 16:43:30|528.85|522.85|528.83|522.83|528.85|522.85|528.82|522.82|0
1628527420000|2021-08-09 16:43:40|528.82|522.82|528.98|522.98|528.98|522.98|528.82|522.82|0
1628527430000|2021-08-09 16:43:50|529.03|523.03|529.03|523.03|529.03|523.03|529.03|523.03|0
1628527440000|2021-08-09 16:44:00|529.01|523.01|529.27|523.27|529.27|523.27|529.01|523.01|0
1628527450000|2021-08-09 16:44:10|529.26|523.26|529.23|523.23|529.27|523.27|529.23|523.23|0
1628527460000|2021-08-09 16:44:20|529.17|523.17|529.17|523.17|529.17|523.17|529.13|523.13|0
1628527470000|2021-08-09 16:44:30|529.16|523.16|529.15|523.15|529.16|523.16|529.14|523.14|0
1628527480000|2021-08-09 16:44:40|529.1|523.1|529.1|523.1|529.1|523.1|529.1|523.1|0
1628527490000|2021-08-09 16:44:50|529.09|523.09|529.1|523.1|529.1|523.1|529.09|523.09|0
1628527500000|2021-08-09 16:45:00|529.09|523.09|529.07|523.07|529.12|523.12|529.07|523.07|0
1628527510000|2021-08-09 16:45:10|529.09|523.09|529.09|523.09|529.09|523.09|529.09|523.09|0
1628527540000|2021-08-09 16:45:40|529.11|523.11|529.21|523.21|529.21|523.21|529.11|523.11|0
1628527550000|2021-08-09 16:45:50|529.22|523.22|529.22|523.22|529.22|523.22|529.22|523.22|0
1628527560000|2021-08-09 16:46:00|529.25|523.25|529.26|523.26|529.26|523.26|529.25|523.25|0
1628527570000|2021-08-09 16:46:10|529.27|523.27|529.32|523.32|529.32|523.32|529.27|523.27|0
1628527580000|2021-08-09 16:46:20|529.31|523.31|529.25|523.25|529.35|523.35|529.25|523.25|0
1628527590000|2021-08-09 16:46:30|529.24|523.24|529.26|523.26|529.26|523.26|529.24|523.24|0
1628527610000|2021-08-09 16:46:50|529.25|523.25|529.25|523.25|529.25|523.25|529.25|523.25|0
1628527620000|2021-08-09 16:47:00|529.26|523.26|529.26|523.26|529.27|523.27|529.26|523.26|0
1628527630000|2021-08-09 16:47:10|529.24|523.24|529.24|523.24|529.24|523.24|529.24|523.24|0
1628527640000|2021-08-09 16:47:20|529.22|523.22|529.21|523.21|529.22|523.22|529.21|523.21|0
1628527650000|2021-08-09 16:47:30|529.2|523.2|529.27|523.27|529.27|523.27|529.2|523.2|0
1628527660000|2021-08-09 16:47:40|529.32|523.32|529.32|523.32|529.32|523.32|529.32|523.32|0
1628527670000|2021-08-09 16:47:50|529.31|523.31|529.21|523.21|529.31|523.31|529.21|523.21|0
1628527680000|2021-08-09 16:48:00|529.22|523.22|529.22|523.22|529.22|523.22|529.21|523.21|0
1628527690000|2021-08-09 16:48:10|529.21|523.21|529.35|523.35|529.35|523.35|529.21|523.21|0
1628527710000|2021-08-09 16:48:30|529.34|523.34|529.34|523.34|529.34|523.34|529.34|523.34|0
1628527720000|2021-08-09 16:48:40|529.35|523.35|529.35|523.35|529.35|523.35|529.34|523.34|0
1628527730000|2021-08-09 16:48:50|529.34|523.34|529.35|523.35|529.35|523.35|529.34|523.34|0
1628527750000|2021-08-09 16:49:10|529.36|523.36|529.36|523.36|529.36|523.36|529.36|523.36|0
1628527760000|2021-08-09 16:49:20|529.35|523.35|529.3|523.3|529.35|523.35|529.3|523.3|0
1628527770000|2021-08-09 16:49:30|529.31|523.31|529.31|523.31|529.31|523.31|529.31|523.31|0
1628527780000|2021-08-09 16:49:40|529.33|523.33|529.33|523.33|529.35|523.35|529.33|523.33|0
1628527790000|2021-08-09 16:49:50|529.48|523.48|529.47|523.47|529.49|523.49|529.47|523.47|0
1628527800000|2021-08-09 16:50:00|529.48|523.48|529.48|523.48|529.48|523.48|529.48|523.48|0
1628527810000|2021-08-09 16:50:10|529.49|523.49|529.49|523.49|529.49|523.49|529.49|523.49|0
1628527820000|2021-08-09 16:50:20|529.51|523.51|529.53|523.53|529.53|523.53|529.51|523.51|0
1628527830000|2021-08-09 16:50:30|529.52|523.52|529.51|523.51|529.53|523.53|529.51|523.51|0
1628527840000|2021-08-09 16:50:40|529.5|523.5|529.27|523.27|529.51|523.51|529.27|523.27|0
1628527850000|2021-08-09 16:50:50|529.28|523.28|529.33|523.33|529.33|523.33|529.28|523.28|0
1628527860000|2021-08-09 16:51:00|529.32|523.32|529.35|523.35|529.35|523.35|529.32|523.32|0
1628527870000|2021-08-09 16:51:10|529.37|523.37|529.39|523.39|529.39|523.39|529.37|523.37|0
1628527880000|2021-08-09 16:51:20|529.44|523.44|529.44|523.44|529.44|523.44|529.44|523.44|0
1628527890000|2021-08-09 16:51:30|529.39|523.39|529.39|523.39|529.39|523.39|529.39|523.39|0
1628527910000|2021-08-09 16:51:50|529.4|523.4|529.37|523.37|529.4|523.4|529.34|523.34|0
1628527920000|2021-08-09 16:52:00|529.39|523.39|529.38|523.38|529.39|523.39|529.38|523.38|0
1628527930000|2021-08-09 16:52:10|529.37|523.37|529.42|523.42|529.42|523.42|529.37|523.37|0
1628527940000|2021-08-09 16:52:20|529.45|523.45|529.45|523.45|529.45|523.45|529.45|523.45|0
1628527970000|2021-08-09 16:52:50|529.42|523.42|529.42|523.42|529.42|523.42|529.42|523.42|0
1628527980000|2021-08-09 16:53:00|529.41|523.41|529.41|523.41|529.43|523.43|529.41|523.41|0
1628527990000|2021-08-09 16:53:10|529.35|523.35|529.32|523.32|529.35|523.35|529.32|523.32|0
1628528000000|2021-08-09 16:53:20|529.33|523.33|529.25|523.25|529.33|523.33|529.24|523.24|0
1628528010000|2021-08-09 16:53:30|529.24|523.24|529.21|523.21|529.24|523.24|529.21|523.21|0
1628528020000|2021-08-09 16:53:40|529.22|523.22|529.2|523.2|529.22|523.22|529.2|523.2|0
1628528030000|2021-08-09 16:53:50|529.18|523.18|529.09|523.09|529.18|523.18|529.09|523.09|0
1628528040000|2021-08-09 16:54:00|529.06|523.06|529.03|523.03|529.06|523.06|529.02|523.02|0
1628528050000|2021-08-09 16:54:10|528.95|522.95|528.97|522.97|528.97|522.97|528.95|522.95|0
1628528060000|2021-08-09 16:54:20|528.98|522.98|528.99|522.99|529|523|528.98|522.98|0
1628528070000|2021-08-09 16:54:30|529|523|529.02|523.02|529.03|523.03|529|523|0
1628528080000|2021-08-09 16:54:40|529.05|523.05|529.06|523.06|529.06|523.06|529.05|523.05|0
1628528090000|2021-08-09 16:54:50|529.08|523.08|529.08|523.08|529.08|523.08|529.08|523.08|0
1628528110000|2021-08-09 16:55:10|529.07|523.07|529.08|523.08|529.08|523.08|529.07|523.07|0
1628528130000|2021-08-09 16:55:30|529.07|523.07|529.08|523.08|529.08|523.08|529.07|523.07|0
1628528140000|2021-08-09 16:55:40|528.99|522.99|528.98|522.98|528.99|522.99|528.98|522.98|0
1628528150000|2021-08-09 16:55:50|528.99|522.99|528.98|522.98|528.99|522.99|528.98|522.98|0
1628528160000|2021-08-09 16:56:00|528.99|522.99|529|523|529|523|528.98|522.98|0
1628528170000|2021-08-09 16:56:10|528.99|522.99|528.94|522.94|528.99|522.99|528.94|522.94|0
1628528180000|2021-08-09 16:56:20|528.99|522.99|529.03|523.03|529.07|523.07|528.99|522.99|0
1628528190000|2021-08-09 16:56:30|529.04|523.04|529.04|523.04|529.04|523.04|529.04|523.04|0
1628528200000|2021-08-09 16:56:40|529.09|523.09|529.09|523.09|529.09|523.09|529.09|523.09|0
1628528220000|2021-08-09 16:57:00|529.08|523.08|529.27|523.27|529.27|523.27|529.08|523.08|0
1628528230000|2021-08-09 16:57:10|529.29|523.29|529.29|523.29|529.29|523.29|529.29|523.29|0
1628528240000|2021-08-09 16:57:20|529.27|523.27|529.26|523.26|529.27|523.27|529.26|523.26|0
1628528250000|2021-08-09 16:57:30|529.27|523.27|529.35|523.35|529.35|523.35|529.26|523.26|0
1628528260000|2021-08-09 16:57:40|529.36|523.36|529.36|523.36|529.36|523.36|529.36|523.36|0
1628528270000|2021-08-09 16:57:50|529.37|523.37|529.37|523.37|529.37|523.37|529.36|523.36|0
1628528290000|2021-08-09 16:58:10|529.27|523.27|529.27|523.27|529.27|523.27|529.27|523.27|0
1628528310000|2021-08-09 16:58:30|529.29|523.29|529.29|523.29|529.29|523.29|529.29|523.29|0
1628528320000|2021-08-09 16:58:40|529.34|523.34|529.34|523.34|529.34|523.34|529.34|523.34|0
1628528330000|2021-08-09 16:58:50|529.35|523.35|529.49|523.49|529.49|523.49|529.34|523.34|0
1628528340000|2021-08-09 16:59:00|529.46|523.46|529.49|523.49|529.49|523.49|529.46|523.46|0
1628528350000|2021-08-09 16:59:10|529.48|523.48|529.49|523.49|529.49|523.49|529.48|523.48|0
1628528360000|2021-08-09 16:59:20|529.53|523.53|529.55|523.55|529.55|523.55|529.53|523.53|0
1628528370000|2021-08-09 16:59:30|529.52|523.52|529.49|523.49|529.52|523.52|529.48|523.48|0
1628528380000|2021-08-09 16:59:40|529.47|523.47|529.46|523.46|529.49|523.49|529.46|523.46|0
1628528390000|2021-08-09 16:59:50|529.45|523.45|529.32|523.32|529.45|523.45|529.32|523.32|0
1628528400000|2021-08-09 17:00:00|529.31|523.31|529.26|523.26|529.31|523.31|529.25|523.25|0
1628528410000|2021-08-09 17:00:10|529.25|523.25|529.2|523.2|529.25|523.25|529.2|523.2|0
1628528420000|2021-08-09 17:00:20|529.21|523.21|529.22|523.22|529.22|523.22|529.2|523.2|0
1628528430000|2021-08-09 17:00:30|529.23|523.23|529.23|523.23|529.23|523.23|529.23|523.23|0
1628528440000|2021-08-09 17:00:40|529.24|523.24|529.23|523.23|529.24|523.24|529.23|523.23|0
1628528450000|2021-08-09 17:00:50|529.22|523.22|529.1|523.1|529.22|523.22|529.1|523.1|0
1628528460000|2021-08-09 17:01:00|529.11|523.11|528.95|522.95|529.12|523.12|528.95|522.95|0
1628528470000|2021-08-09 17:01:10|528.96|522.96|528.96|522.96|528.96|522.96|528.96|522.96|0
1628528480000|2021-08-09 17:01:20|528.95|522.95|528.97|522.97|528.98|522.98|528.95|522.95|0
1628528490000|2021-08-09 17:01:30|528.95|522.95|528.9|522.9|528.97|522.97|528.9|522.9|0
1628528500000|2021-08-09 17:01:40|528.87|522.87|528.86|522.86|528.87|522.87|528.86|522.86|0
1628528510000|2021-08-09 17:01:50|528.85|522.85|528.85|522.85|528.85|522.85|528.85|522.85|0
1628528520000|2021-08-09 17:02:00|528.84|522.84|528.89|522.89|528.89|522.89|528.84|522.84|0
1628528530000|2021-08-09 17:02:10|528.88|522.88|528.87|522.87|528.88|522.88|528.87|522.87|0
1628528540000|2021-08-09 17:02:20|528.85|522.85|528.88|522.88|528.88|522.88|528.84|522.84|0
1628528550000|2021-08-09 17:02:30|528.93|522.93|528.93|522.93|528.93|522.93|528.93|522.93|0
1628528560000|2021-08-09 17:02:40|528.96|522.96|528.96|522.96|528.96|522.96|528.96|522.96|0
1628528570000|2021-08-09 17:02:50|528.91|522.91|528.89|522.89|528.91|522.91|528.89|522.89|0
1628528610000|2021-08-09 17:03:30|528.86|522.86|528.93|522.93|528.93|522.93|528.86|522.86|0
1628528620000|2021-08-09 17:03:40|528.95|522.95|528.96|522.96|528.96|522.96|528.94|522.94|0
1628528630000|2021-08-09 17:03:50|528.95|522.95|529.02|523.02|529.02|523.02|528.95|522.95|0
1628528640000|2021-08-09 17:04:00|529.01|523.01|529.01|523.01|529.02|523.02|529.01|523.01|0
1628528650000|2021-08-09 17:04:10|529.02|523.02|529|523|529.02|523.02|529|523|0
1628528660000|2021-08-09 17:04:20|528.97|522.97|528.93|522.93|528.97|522.97|528.93|522.93|0
1628528670000|2021-08-09 17:04:30|528.94|522.94|528.97|522.97|528.97|522.97|528.93|522.93|0
1628528680000|2021-08-09 17:04:40|528.94|522.94|528.94|522.94|528.94|522.94|528.94|522.94|0
1628528690000|2021-08-09 17:04:50|528.96|522.96|529.01|523.01|529.01|523.01|528.96|522.96|0
1628528700000|2021-08-09 17:05:00|529.02|523.02|529.01|523.01|529.02|523.02|528.96|522.96|0
1628528710000|2021-08-09 17:05:10|528.97|522.97|528.99|522.99|528.99|522.99|528.97|522.97|0
1628528720000|2021-08-09 17:05:20|528.96|522.96|528.95|522.95|528.96|522.96|528.94|522.94|0
1628528730000|2021-08-09 17:05:30|528.94|522.94|529|523|529.02|523.02|528.94|522.94|0
1628528740000|2021-08-09 17:05:40|529.02|523.02|529|523|529.02|523.02|529|523|0
1628528750000|2021-08-09 17:05:50|528.98|522.98|528.99|522.99|529|523|528.97|522.97|0
1628528760000|2021-08-09 17:06:00|529|523|528.93|522.93|529|523|528.93|522.93|0
1628528770000|2021-08-09 17:06:10|528.94|522.94|529|523|529|523|528.93|522.93|0
1628528780000|2021-08-09 17:06:20|528.99|522.99|529.07|523.07|529.07|523.07|528.99|522.99|0
1628528790000|2021-08-09 17:06:30|529.1|523.1|529.08|523.08|529.1|523.1|529.08|523.08|0
1628528810000|2021-08-09 17:06:50|529.12|523.12|529.07|523.07|529.12|523.12|529.06|523.06|0
1628528820000|2021-08-09 17:07:00|529.09|523.09|529.07|523.07|529.09|523.09|529.07|523.07|0
1628528830000|2021-08-09 17:07:10|529.04|523.04|529.04|523.04|529.04|523.04|529.02|523.02|0
1628528850000|2021-08-09 17:07:30|529.05|523.05|529.05|523.05|529.05|523.05|529.04|523.04|0
1628528860000|2021-08-09 17:07:40|529.02|523.02|529|523|529.02|523.02|528.99|522.99|0
1628528870000|2021-08-09 17:07:50|529.02|523.02|528.97|522.97|529.02|523.02|528.97|522.97|0
1628528880000|2021-08-09 17:08:00|529.02|523.02|528.92|522.92|529.02|523.02|528.89|522.89|0
1628528890000|2021-08-09 17:08:10|528.93|522.93|528.87|522.87|528.93|522.93|528.87|522.87|0
1628528900000|2021-08-09 17:08:20|528.91|522.91|528.91|522.91|528.91|522.91|528.91|522.91|0
1628528910000|2021-08-09 17:08:30|528.97|522.97|528.96|522.96|528.98|522.98|528.96|522.96|0
1628528920000|2021-08-09 17:08:40|528.99|522.99|528.99|522.99|528.99|522.99|528.99|522.99|0
1628528930000|2021-08-09 17:08:50|529|523|528.9|522.9|529|523|528.9|522.9|0
1628528940000|2021-08-09 17:09:00|528.8|522.8|528.79|522.79|528.8|522.8|528.77|522.77|0
1628528950000|2021-08-09 17:09:10|528.82|522.82|528.81|522.81|528.82|522.82|528.81|522.81|0
1628528970000|2021-08-09 17:09:30|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628528980000|2021-08-09 17:09:40|528.84|522.84|528.84|522.84|528.84|522.84|528.83|522.83|0
1628528990000|2021-08-09 17:09:50|528.83|522.83|528.79|522.79|528.83|522.83|528.79|522.79|0
1628529000000|2021-08-09 17:10:00|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1628529010000|2021-08-09 17:10:10|528.73|522.73|528.75|522.75|528.75|522.75|528.73|522.73|0
1628529020000|2021-08-09 17:10:20|528.73|522.73|528.73|522.73|528.73|522.73|528.73|522.73|0
1628529030000|2021-08-09 17:10:30|528.71|522.71|528.72|522.72|528.72|522.72|528.71|522.71|0
1628529040000|2021-08-09 17:10:40|528.73|522.73|528.7|522.7|528.73|522.73|528.69|522.69|0
1628529050000|2021-08-09 17:10:50|528.67|522.67|528.67|522.67|528.67|522.67|528.67|522.67|0
1628529060000|2021-08-09 17:11:00|528.66|522.66|528.65|522.65|528.66|522.66|528.65|522.65|0
1628529070000|2021-08-09 17:11:10|528.61|522.61|528.61|522.61|528.81|522.81|528.61|522.61|0
1628529080000|2021-08-09 17:11:20|528.66|522.66|528.66|522.66|528.66|522.66|528.65|522.65|0
1628529090000|2021-08-09 17:11:30|528.68|522.68|528.69|522.69|528.69|522.69|528.68|522.68|0
1628529100000|2021-08-09 17:11:40|528.68|522.68|528.68|522.68|528.68|522.68|528.68|522.68|0
1628529110000|2021-08-09 17:11:50|528.65|522.65|528.65|522.65|528.65|522.65|528.65|522.65|0
1628529120000|2021-08-09 17:12:00|528.64|522.64|528.66|522.66|528.66|522.66|528.64|522.64|0
1628529130000|2021-08-09 17:12:10|528.65|522.65|528.61|522.61|528.65|522.65|528.61|522.61|0
1628529140000|2021-08-09 17:12:20|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1628529150000|2021-08-09 17:12:30|528.64|522.64|528.65|522.65|528.65|522.65|528.63|522.63|0
1628529160000|2021-08-09 17:12:40|528.58|522.58|528.6|522.6|528.6|522.6|528.58|522.58|0
1628529170000|2021-08-09 17:12:50|528.57|522.57|528.49|522.49|528.58|522.58|528.49|522.49|0
1628529180000|2021-08-09 17:13:00|528.52|522.52|528.48|522.48|528.52|522.52|528.48|522.48|0
1628529190000|2021-08-09 17:13:10|528.44|522.44|528.44|522.44|528.44|522.44|528.44|522.44|0
1628529200000|2021-08-09 17:13:20|528.42|522.42|528.26|522.26|528.42|522.42|528.26|522.26|0
1628529210000|2021-08-09 17:13:30|528.23|522.23|528.23|522.23|528.23|522.23|528.23|522.23|0
1628529220000|2021-08-09 17:13:40|528.08|522.08|528.05|522.05|528.08|522.08|528.05|522.05|0
1628529230000|2021-08-09 17:13:50|528.03|522.03|528.04|522.04|528.04|522.04|528.03|522.03|0
1628529240000|2021-08-09 17:14:00|528.07|522.07|528.07|522.07|528.07|522.07|528.07|522.07|0
1628529250000|2021-08-09 17:14:10|527.99|521.99|527.96|521.96|527.99|521.99|527.96|521.96|0
1628529260000|2021-08-09 17:14:20|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628529270000|2021-08-09 17:14:30|527.95|521.95|527.95|521.95|527.95|521.95|527.95|521.95|0
1628529280000|2021-08-09 17:14:40|527.97|521.97|527.97|521.97|527.97|521.97|527.97|521.97|0
1628529290000|2021-08-09 17:14:50|527.94|521.94|528.21|522.21|528.22|522.22|527.94|521.94|0
1628529300000|2021-08-09 17:15:00|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1628529310000|2021-08-09 17:15:10|528.19|522.19|527.94|521.94|528.19|522.19|527.94|521.94|0
1628529320000|2021-08-09 17:15:20|527.95|521.95|527.98|521.98|527.98|521.98|527.95|521.95|0
1628529330000|2021-08-09 17:15:30|527.95|521.95|527.82|521.82|527.95|521.95|527.82|521.82|0
1628529340000|2021-08-09 17:15:40|527.77|521.77|527.76|521.76|527.77|521.77|527.76|521.76|0
1628529350000|2021-08-09 17:15:50|527.77|521.77|527.83|521.83|527.83|521.83|527.77|521.77|0
1628529360000|2021-08-09 17:16:00|527.81|521.81|527.81|521.81|527.82|521.82|527.81|521.81|0
1628529370000|2021-08-09 17:16:10|527.8|521.8|527.75|521.75|527.8|521.8|527.75|521.75|0
1628529390000|2021-08-09 17:16:30|527.77|521.77|527.77|521.77|527.77|521.77|527.77|521.77|0
1628529400000|2021-08-09 17:16:40|527.93|521.93|527.93|521.93|527.93|521.93|527.92|521.92|0
1628529410000|2021-08-09 17:16:50|527.92|521.92|527.9|521.9|527.92|521.92|527.9|521.9|0
1628529430000|2021-08-09 17:17:10|527.95|521.95|527.95|521.95|527.95|521.95|527.95|521.95|0
1628529440000|2021-08-09 17:17:20|528|522|528.04|522.04|528.05|522.05|528|522|0
1628529450000|2021-08-09 17:17:30|528.03|522.03|528.12|522.12|528.12|522.12|528.03|522.03|0
1628529460000|2021-08-09 17:17:40|528.1|522.1|528.06|522.06|528.1|522.1|528.06|522.06|0
1628529480000|2021-08-09 17:18:00|528.02|522.02|528.02|522.02|528.02|522.02|528.02|522.02|0
1628529490000|2021-08-09 17:18:10|528.04|522.04|528.05|522.05|528.05|522.05|528.04|522.04|0
1628529500000|2021-08-09 17:18:20|528.07|522.07|528.07|522.07|528.07|522.07|528.06|522.06|0
1628529520000|2021-08-09 17:18:40|528.14|522.14|528.28|522.28|528.28|522.28|528.13|522.13|0
1628529530000|2021-08-09 17:18:50|528.3|522.3|528.3|522.3|528.3|522.3|528.3|522.3|0
1628529540000|2021-08-09 17:19:00|528.36|522.36|528.47|522.47|528.48|522.48|528.36|522.36|0
1628529550000|2021-08-09 17:19:10|528.49|522.49|528.49|522.49|528.49|522.49|528.49|522.49|0
1628529560000|2021-08-09 17:19:20|528.47|522.47|528.46|522.46|528.47|522.47|528.46|522.46|0
1628529570000|2021-08-09 17:19:30|528.43|522.43|528.52|522.52|528.52|522.52|528.43|522.43|0
1628529580000|2021-08-09 17:19:40|528.47|522.47|528.47|522.47|528.48|522.48|528.47|522.47|0
1628529600000|2021-08-09 17:20:00|528.44|522.44|528.45|522.45|528.45|522.45|528.44|522.44|0
1628529610000|2021-08-09 17:20:10|528.48|522.48|528.51|522.51|528.51|522.51|528.48|522.48|0
1628529650000|2021-08-09 17:20:50|528.58|522.58|528.46|522.46|528.58|522.58|528.46|522.46|0
1628529680000|2021-08-09 17:21:20|528.49|522.49|528.49|522.49|528.49|522.49|528.49|522.49|0
1628529690000|2021-08-09 17:21:30|528.56|522.56|528.58|522.58|528.58|522.58|528.56|522.56|0
1628529700000|2021-08-09 17:21:40|528.45|522.45|528.45|522.45|528.45|522.45|528.45|522.45|0
1628529710000|2021-08-09 17:21:50|528.44|522.44|528.47|522.47|528.47|522.47|528.44|522.44|0
1628529720000|2021-08-09 17:22:00|528.46|522.46|528.45|522.45|528.46|522.46|528.45|522.45|0
1628529730000|2021-08-09 17:22:10|528.44|522.44|528.44|522.44|528.44|522.44|528.44|522.44|0
1628529740000|2021-08-09 17:22:20|528.34|522.34|528.34|522.34|528.34|522.34|528.34|522.34|0
1628529750000|2021-08-09 17:22:30|528.3|522.3|528.3|522.3|528.3|522.3|528.3|522.3|0
1628529760000|2021-08-09 17:22:40|528.21|522.21|528.21|522.21|528.21|522.21|528.21|522.21|0
1628529790000|2021-08-09 17:23:10|528.24|522.24|528.22|522.22|528.24|522.24|528.22|522.22|0
1628529800000|2021-08-09 17:23:20|528.19|522.19|528.26|522.26|528.27|522.27|528.16|522.16|0
1628529810000|2021-08-09 17:23:30|528.23|522.23|528.23|522.23|528.23|522.23|528.23|522.23|0
1628529830000|2021-08-09 17:23:50|528.12|522.12|528.12|522.12|528.12|522.12|528.12|522.12|0
1628529850000|2021-08-09 17:24:10|528.06|522.06|528.06|522.06|528.06|522.06|528.06|522.06|0
1628529860000|2021-08-09 17:24:20|528.07|522.07|528.13|522.13|528.13|522.13|528.07|522.07|0
1628529870000|2021-08-09 17:24:30|528.18|522.18|528.22|522.22|528.22|522.22|528.17|522.17|0
1628529880000|2021-08-09 17:24:40|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1628529890000|2021-08-09 17:24:50|528.33|522.33|528.23|522.23|528.35|522.35|528.23|522.23|0
1628529900000|2021-08-09 17:25:00|528.26|522.26|528.18|522.18|528.26|522.26|528.18|522.18|0
1628529910000|2021-08-09 17:25:10|528.19|522.19|528.19|522.19|528.19|522.19|528.19|522.19|0
1628529920000|2021-08-09 17:25:20|528.16|522.16|528.15|522.15|528.16|522.16|528.09|522.09|0
1628529930000|2021-08-09 17:25:30|528.14|522.14|528.14|522.14|528.14|522.14|528.14|522.14|0
1628529940000|2021-08-09 17:25:40|528.16|522.16|528.01|522.01|528.17|522.17|528.01|522.01|0
1628529950000|2021-08-09 17:25:50|528.02|522.02|528.01|522.01|528.02|522.02|528.01|522.01|0
1628529960000|2021-08-09 17:26:00|528.02|522.02|528.01|522.01|528.02|522.02|528.01|522.01|0
1628529980000|2021-08-09 17:26:20|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1628529990000|2021-08-09 17:26:30|527.97|521.97|528|522|528|522|527.97|521.97|0
1628530000000|2021-08-09 17:26:40|527.96|521.96|527.97|521.97|527.97|521.97|527.96|521.96|0
1628530010000|2021-08-09 17:26:50|527.96|521.96|527.98|521.98|528.02|522.02|527.96|521.96|0
1628530020000|2021-08-09 17:27:00|528.09|522.09|528.06|522.06|528.09|522.09|528.06|522.06|0
1628530030000|2021-08-09 17:27:10|528.1|522.1|528.18|522.18|528.18|522.18|528.1|522.1|0
1628530040000|2021-08-09 17:27:20|528.16|522.16|528.18|522.18|528.18|522.18|528.16|522.16|0
1628530060000|2021-08-09 17:27:40|528.23|522.23|528.23|522.23|528.23|522.23|528.23|522.23|0
1628530070000|2021-08-09 17:27:50|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1628530080000|2021-08-09 17:28:00|528.15|522.15|528.15|522.15|528.15|522.15|528.15|522.15|0
1628530090000|2021-08-09 17:28:10|528.11|522.11|528.07|522.07|528.11|522.11|528.07|522.07|0
1628530100000|2021-08-09 17:28:20|527.97|521.97|527.97|521.97|527.97|521.97|527.97|521.97|0
1628530120000|2021-08-09 17:28:40|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1628530130000|2021-08-09 17:28:50|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628530140000|2021-08-09 17:29:00|527.91|521.91|527.91|521.91|527.91|521.91|527.91|521.91|0
1628530150000|2021-08-09 17:29:10|527.9|521.9|527.9|521.9|527.9|521.9|527.9|521.9|0
1628530160000|2021-08-09 17:29:20|527.96|521.96|527.96|521.96|527.97|521.97|527.96|521.96|0
1628530170000|2021-08-09 17:29:30|527.93|521.93|527.93|521.93|527.93|521.93|527.93|521.93|0
1628530180000|2021-08-09 17:29:40|527.91|521.91|527.91|521.91|527.91|521.91|527.9|521.9|0
1628530190000|2021-08-09 17:29:50|527.88|521.88|527.93|521.93|527.93|521.93|527.88|521.88|0
1628530200000|2021-08-09 17:30:00|528|522|528.02|522.02|528.02|522.02|528|522|0
1628530210000|2021-08-09 17:30:10|528.03|522.03|528.08|522.08|528.08|522.08|528.03|522.03|0
1628530230000|2021-08-09 17:30:30|528.07|522.07|528.07|522.07|528.07|522.07|528.07|522.07|0
1628530240000|2021-08-09 17:30:40|528.08|522.08|528.08|522.08|528.08|522.08|528.08|522.08|0
1628530250000|2021-08-09 17:30:50|528.09|522.09|528.08|522.08|528.09|522.09|528.08|522.08|0
1628530260000|2021-08-09 17:31:00|528.11|522.11|528.12|522.12|528.12|522.12|528.11|522.11|0
1628530270000|2021-08-09 17:31:10|528.11|522.11|528.11|522.11|528.12|522.12|528.11|522.11|0
1628530280000|2021-08-09 17:31:20|528.08|522.08|528.04|522.04|528.09|522.09|528.04|522.04|0
1628530290000|2021-08-09 17:31:30|528.03|522.03|528.04|522.04|528.04|522.04|528.03|522.03|0
1628530310000|2021-08-09 17:31:50|528.03|522.03|528.03|522.03|528.03|522.03|528.03|522.03|0
1628530320000|2021-08-09 17:32:00|527.97|521.97|527.91|521.91|527.97|521.97|527.91|521.91|0
1628530330000|2021-08-09 17:32:10|527.81|521.81|527.73|521.73|527.82|521.82|527.73|521.73|0
1628530340000|2021-08-09 17:32:20|527.74|521.74|527.73|521.73|527.74|521.74|527.73|521.73|0
1628530350000|2021-08-09 17:32:30|527.76|521.76|527.71|521.71|527.76|521.76|527.7|521.7|0
1628530360000|2021-08-09 17:32:40|527.75|521.75|527.76|521.76|527.76|521.76|527.75|521.75|0
1628530380000|2021-08-09 17:33:00|527.79|521.79|527.78|521.78|527.79|521.79|527.78|521.78|0
1628530390000|2021-08-09 17:33:10|527.76|521.76|527.76|521.76|527.76|521.76|527.76|521.76|0
1628530400000|2021-08-09 17:33:20|527.73|521.73|527.73|521.73|527.73|521.73|527.73|521.73|0
1628530410000|2021-08-09 17:33:30|527.76|521.76|527.76|521.76|527.76|521.76|527.76|521.76|0
1628530430000|2021-08-09 17:33:50|527.73|521.73|527.73|521.73|527.73|521.73|527.73|521.73|0
1628530460000|2021-08-09 17:34:20|527.74|521.74|527.88|521.88|527.88|521.88|527.73|521.73|0
1628530470000|2021-08-09 17:34:30|527.85|521.85|527.85|521.85|527.86|521.86|527.85|521.85|0
1628530480000|2021-08-09 17:34:40|527.86|521.86|527.85|521.85|527.86|521.86|527.85|521.85|0
1628530490000|2021-08-09 17:34:50|527.81|521.81|527.71|521.71|527.81|521.81|527.7|521.7|0
1628530500000|2021-08-09 17:35:00|527.81|521.81|527.8|521.8|527.81|521.81|527.8|521.8|0
1628530510000|2021-08-09 17:35:10|527.81|521.81|527.82|521.82|527.83|521.83|527.81|521.81|0
1628530520000|2021-08-09 17:35:20|527.8|521.8|527.83|521.83|527.83|521.83|527.8|521.8|0
1628530530000|2021-08-09 17:35:30|527.89|521.89|527.88|521.88|527.89|521.89|527.88|521.88|0
1628530540000|2021-08-09 17:35:40|527.89|521.89|527.89|521.89|527.89|521.89|527.89|521.89|0
1628530550000|2021-08-09 17:35:50|527.86|521.86|527.86|521.86|527.87|521.87|527.86|521.86|0
1628530560000|2021-08-09 17:36:00|527.89|521.89|527.87|521.87|527.89|521.89|527.87|521.87|0
1628530590000|2021-08-09 17:36:30|527.89|521.89|527.89|521.89|527.89|521.89|527.89|521.89|0
1628530600000|2021-08-09 17:36:40|527.9|521.9|527.91|521.91|527.92|521.92|527.9|521.9|0
1628530610000|2021-08-09 17:36:50|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628530620000|2021-08-09 17:37:00|527.91|521.91|527.92|521.92|527.92|521.92|527.91|521.91|0
1628530630000|2021-08-09 17:37:10|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628530640000|2021-08-09 17:37:20|527.88|521.88|527.88|521.88|527.88|521.88|527.87|521.87|0
1628530650000|2021-08-09 17:37:30|527.87|521.87|527.87|521.87|527.87|521.87|527.87|521.87|0
1628530660000|2021-08-09 17:37:40|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628530680000|2021-08-09 17:38:00|527.93|521.93|527.91|521.91|527.95|521.95|527.91|521.91|0
1628530690000|2021-08-09 17:38:10|527.97|521.97|528.02|522.02|528.02|522.02|527.97|521.97|0
1628530700000|2021-08-09 17:38:20|527.99|521.99|528.03|522.03|528.03|522.03|527.99|521.99|0
1628530710000|2021-08-09 17:38:30|528.05|522.05|528.04|522.04|528.05|522.05|528.04|522.04|0
1628530720000|2021-08-09 17:38:40|528.15|522.15|528.33|522.33|528.33|522.33|528.15|522.15|0
1628530730000|2021-08-09 17:38:50|528.38|522.38|528.33|522.33|528.38|522.38|528.33|522.33|0
1628530740000|2021-08-09 17:39:00|528.34|522.34|528.35|522.35|528.36|522.36|528.34|522.34|0
1628530750000|2021-08-09 17:39:10|528.36|522.36|528.37|522.37|528.38|522.38|528.36|522.36|0
1628530760000|2021-08-09 17:39:20|528.33|522.33|528.31|522.31|528.34|522.34|528.31|522.31|0
1628530770000|2021-08-09 17:39:30|528.3|522.3|528.3|522.3|528.31|522.31|528.27|522.27|0
1628530790000|2021-08-09 17:39:50|528.32|522.32|528.32|522.32|528.32|522.32|528.32|522.32|0
1628530800000|2021-08-09 17:40:00|528.31|522.31|528.32|522.32|528.32|522.32|528.31|522.31|0
1628530810000|2021-08-09 17:40:10|528.31|522.31|528.29|522.29|528.32|522.32|528.27|522.27|0
1628530820000|2021-08-09 17:40:20|528.3|522.3|528.29|522.29|528.3|522.3|528.29|522.29|0
1628530850000|2021-08-09 17:40:50|528.3|522.3|528.28|522.28|528.3|522.3|528.28|522.28|0
1628530860000|2021-08-09 17:41:00|528.31|522.31|528.24|522.24|528.32|522.32|528.24|522.24|0
1628530870000|2021-08-09 17:41:10|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1628530880000|2021-08-09 17:41:20|528.26|522.26|528.27|522.27|528.27|522.27|528.26|522.26|0
1628530890000|2021-08-09 17:41:30|528.28|522.28|528.25|522.25|528.28|522.28|528.25|522.25|0
1628530900000|2021-08-09 17:41:40|528.26|522.26|528.26|522.26|528.26|522.26|528.26|522.26|0
1628530910000|2021-08-09 17:41:50|528.25|522.25|528.24|522.24|528.25|522.25|528.23|522.23|0
1628530920000|2021-08-09 17:42:00|528.23|522.23|528.07|522.07|528.23|522.23|528.07|522.07|0
1628530930000|2021-08-09 17:42:10|528.08|522.08|528.13|522.13|528.13|522.13|528.07|522.07|0
1628530940000|2021-08-09 17:42:20|528.12|522.12|528.12|522.12|528.13|522.13|528.12|522.12|0
1628530950000|2021-08-09 17:42:30|528.11|522.11|528.11|522.11|528.11|522.11|528.11|522.11|0
1628530960000|2021-08-09 17:42:40|528.12|522.12|528.1|522.1|528.14|522.14|528.1|522.1|0
1628530970000|2021-08-09 17:42:50|528.15|522.15|528.17|522.17|528.18|522.18|528.15|522.15|0
1628530990000|2021-08-09 17:43:10|528.19|522.19|528.28|522.28|528.28|522.28|528.19|522.19|0
1628531010000|2021-08-09 17:43:30|528.38|522.38|528.47|522.47|528.47|522.47|528.38|522.38|0
1628531020000|2021-08-09 17:43:40|528.46|522.46|528.46|522.46|528.46|522.46|528.46|522.46|0
1628531040000|2021-08-09 17:44:00|528.38|522.38|528.37|522.37|528.39|522.39|528.37|522.37|0
1628531060000|2021-08-09 17:44:20|528.35|522.35|528.36|522.36|528.36|522.36|528.35|522.35|0
1628531070000|2021-08-09 17:44:30|528.38|522.38|528.39|522.39|528.39|522.39|528.38|522.38|0
1628531080000|2021-08-09 17:44:40|528.37|522.37|528.37|522.37|528.37|522.37|528.37|522.37|0
1628531090000|2021-08-09 17:44:50|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1628531100000|2021-08-09 17:45:00|528.33|522.33|528.27|522.27|528.33|522.33|528.27|522.27|0
1628531120000|2021-08-09 17:45:20|528.29|522.29|528.3|522.3|528.3|522.3|528.29|522.29|0
1628531130000|2021-08-09 17:45:30|528.29|522.29|528.27|522.27|528.29|522.29|528.27|522.27|0
1628531140000|2021-08-09 17:45:40|528.24|522.24|528.24|522.24|528.24|522.24|528.24|522.24|0
1628531150000|2021-08-09 17:45:50|528.21|522.21|528.17|522.17|528.21|522.21|528.17|522.17|0
1628531160000|2021-08-09 17:46:00|528.18|522.18|528.08|522.08|528.18|522.18|528.08|522.08|0
1628531170000|2021-08-09 17:46:10|528.1|522.1|528.22|522.22|528.22|522.22|528.1|522.1|0
1628531180000|2021-08-09 17:46:20|528.21|522.21|528.21|522.21|528.21|522.21|528.21|522.21|0
1628531200000|2021-08-09 17:46:40|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1628531210000|2021-08-09 17:46:50|528.23|522.23|528.23|522.23|528.23|522.23|528.23|522.23|0
1628531220000|2021-08-09 17:47:00|528.22|522.22|528.22|522.22|528.23|522.23|528.22|522.22|0
1628531250000|2021-08-09 17:47:30|528.23|522.23|528.23|522.23|528.23|522.23|528.22|522.22|0
1628531260000|2021-08-09 17:47:40|528.22|522.22|528.21|522.21|528.22|522.22|528.2|522.2|0
1628531270000|2021-08-09 17:47:50|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1628531280000|2021-08-09 17:48:00|528.26|522.26|528.38|522.38|528.38|522.38|528.26|522.26|0
1628531300000|2021-08-09 17:48:20|528.28|522.28|528.28|522.28|528.28|522.28|528.27|522.27|0
1628531310000|2021-08-09 17:48:30|528.3|522.3|528.29|522.29|528.3|522.3|528.29|522.29|0
1628531320000|2021-08-09 17:48:40|528.3|522.3|528.28|522.28|528.3|522.3|528.28|522.28|0
1628531330000|2021-08-09 17:48:50|528.27|522.27|528.27|522.27|528.27|522.27|528.27|522.27|0
1628531340000|2021-08-09 17:49:00|528.28|522.28|528.27|522.27|528.28|522.28|528.27|522.27|0
1628531350000|2021-08-09 17:49:10|528.26|522.26|528.26|522.26|528.27|522.27|528.26|522.26|0
1628531360000|2021-08-09 17:49:20|528.28|522.28|528.23|522.23|528.28|522.28|528.22|522.22|0
1628531370000|2021-08-09 17:49:30|528.22|522.22|528.17|522.17|528.23|522.23|528.17|522.17|0
1628531380000|2021-08-09 17:49:40|528.14|522.14|528.1|522.1|528.14|522.14|528.09|522.09|0
1628531390000|2021-08-09 17:49:50|528.09|522.09|528.05|522.05|528.09|522.09|528.05|522.05|0
1628531400000|2021-08-09 17:50:00|528.06|522.06|528.06|522.06|528.06|522.06|528.06|522.06|0
1628531410000|2021-08-09 17:50:10|528.07|522.07|528.04|522.04|528.07|522.07|528.04|522.04|0
1628531420000|2021-08-09 17:50:20|528.05|522.05|528.11|522.11|528.11|522.11|528.05|522.05|0
1628531430000|2021-08-09 17:50:30|528.14|522.14|528.14|522.14|528.14|522.14|528.14|522.14|0
1628531440000|2021-08-09 17:50:40|528.15|522.15|528.14|522.14|528.15|522.15|528.14|522.14|0
1628531450000|2021-08-09 17:50:50|528.15|522.15|528.15|522.15|528.15|522.15|528.15|522.15|0
1628531460000|2021-08-09 17:51:00|528.16|522.16|528.18|522.18|528.18|522.18|528.15|522.15|0
1628531470000|2021-08-09 17:51:10|528.17|522.17|528.17|522.17|528.18|522.18|528.17|522.17|0
1628531480000|2021-08-09 17:51:20|528.18|522.18|528.18|522.18|528.18|522.18|528.18|522.18|0
1628531490000|2021-08-09 17:51:30|528.19|522.19|528.23|522.23|528.24|522.24|528.19|522.19|0
1628531510000|2021-08-09 17:51:50|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1628531520000|2021-08-09 17:52:00|528.21|522.21|528.22|522.22|528.22|522.22|528.21|522.21|0
1628531530000|2021-08-09 17:52:10|528.2|522.2|528.22|522.22|528.22|522.22|528.2|522.2|0
1628531540000|2021-08-09 17:52:20|528.34|522.34|528.32|522.32|528.34|522.34|528.32|522.32|0
1628531550000|2021-08-09 17:52:30|528.31|522.31|528.24|522.24|528.31|522.31|528.24|522.24|0
1628531560000|2021-08-09 17:52:40|528.26|522.26|528.29|522.29|528.29|522.29|528.25|522.25|0
1628531580000|2021-08-09 17:53:00|528.28|522.28|528.36|522.36|528.36|522.36|528.28|522.28|0
1628531590000|2021-08-09 17:53:10|528.35|522.35|528.33|522.33|528.35|522.35|528.33|522.33|0
1628531600000|2021-08-09 17:53:20|528.3|522.3|528.3|522.3|528.3|522.3|528.3|522.3|0
1628531610000|2021-08-09 17:53:30|528.37|522.37|528.37|522.37|528.37|522.37|528.37|522.37|0
1628531630000|2021-08-09 17:53:50|528.36|522.36|528.37|522.37|528.37|522.37|528.36|522.36|0
1628531650000|2021-08-09 17:54:10|528.5|522.5|528.5|522.5|528.5|522.5|528.5|522.5|0
1628531660000|2021-08-09 17:54:20|528.56|522.56|528.56|522.56|528.56|522.56|528.56|522.56|0
1628531670000|2021-08-09 17:54:30|528.57|522.57|528.54|522.54|528.57|522.57|528.54|522.54|0
1628531680000|2021-08-09 17:54:40|528.56|522.56|528.6|522.6|528.62|522.62|528.56|522.56|0
1628531690000|2021-08-09 17:54:50|528.75|522.75|528.75|522.75|528.75|522.75|528.75|522.75|0
1628531700000|2021-08-09 17:55:00|528.76|522.76|528.76|522.76|528.77|522.77|528.76|522.76|0
1628531710000|2021-08-09 17:55:10|528.77|522.77|528.76|522.76|528.77|522.77|528.76|522.76|0
1628531720000|2021-08-09 17:55:20|528.78|522.78|528.77|522.77|528.78|522.78|528.77|522.77|0
1628531740000|2021-08-09 17:55:40|528.79|522.79|528.79|522.79|528.79|522.79|528.79|522.79|0
1628531750000|2021-08-09 17:55:50|528.78|522.78|528.86|522.86|528.86|522.86|528.78|522.78|0
1628531760000|2021-08-09 17:56:00|528.84|522.84|528.89|522.89|528.9|522.9|528.83|522.83|0
1628531770000|2021-08-09 17:56:10|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1628531780000|2021-08-09 17:56:20|528.89|522.89|528.89|522.89|528.89|522.89|528.89|522.89|0
1628531790000|2021-08-09 17:56:30|528.83|522.83|528.81|522.81|528.83|522.83|528.81|522.81|0
1628531800000|2021-08-09 17:56:40|528.82|522.82|528.82|522.82|528.82|522.82|528.81|522.81|0
1628531810000|2021-08-09 17:56:50|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1628531820000|2021-08-09 17:57:00|528.82|522.82|528.62|522.62|528.83|522.83|528.62|522.62|0
1628531830000|2021-08-09 17:57:10|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1628531840000|2021-08-09 17:57:20|528.65|522.65|528.65|522.65|528.65|522.65|528.65|522.65|0
1628531850000|2021-08-09 17:57:30|528.64|522.64|528.64|522.64|528.64|522.64|528.64|522.64|0
1628531860000|2021-08-09 17:57:40|528.65|522.65|528.66|522.66|528.66|522.66|528.64|522.64|0
1628531870000|2021-08-09 17:57:50|528.65|522.65|528.66|522.66|528.66|522.66|528.65|522.65|0
1628531880000|2021-08-09 17:58:00|528.75|522.75|528.75|522.75|528.75|522.75|528.75|522.75|0
1628531890000|2021-08-09 17:58:10|528.8|522.8|528.74|522.74|528.8|522.8|528.74|522.74|0
1628531900000|2021-08-09 17:58:20|528.75|522.75|528.71|522.71|528.75|522.75|528.71|522.71|0
1628531910000|2021-08-09 17:58:30|528.7|522.7|528.7|522.7|528.7|522.7|528.7|522.7|0
1628531920000|2021-08-09 17:58:40|528.71|522.71|528.69|522.69|528.71|522.71|528.69|522.69|0
1628531930000|2021-08-09 17:58:50|528.7|522.7|528.74|522.74|528.74|522.74|528.69|522.69|0
1628531940000|2021-08-09 17:59:00|528.73|522.73|528.72|522.72|528.73|522.73|528.72|522.72|0
1628531950000|2021-08-09 17:59:10|528.7|522.7|528.71|522.71|528.71|522.71|528.7|522.7|0
1628531960000|2021-08-09 17:59:20|528.66|522.66|528.66|522.66|528.67|522.67|528.66|522.66|0
1628531970000|2021-08-09 17:59:30|528.69|522.69|528.69|522.69|528.69|522.69|528.69|522.69|0
1628531980000|2021-08-09 17:59:40|528.67|522.67|528.67|522.67|528.67|522.67|528.67|522.67|0
1628531990000|2021-08-09 17:59:50|528.66|522.66|528.66|522.66|528.66|522.66|528.66|522.66|0
1628532000000|2021-08-09 18:00:00|528.65|522.65|528.61|522.61|528.65|522.65|528.61|522.61|0
1628532010000|2021-08-09 18:00:10|528.69|522.69|528.75|522.75|528.75|522.75|528.69|522.69|0
1628532020000|2021-08-09 18:00:20|528.72|522.72|528.72|522.72|528.72|522.72|528.72|522.72|0
1628532030000|2021-08-09 18:00:30|528.71|522.71|528.73|522.73|528.73|522.73|528.71|522.71|0
1628532040000|2021-08-09 18:00:40|528.76|522.76|528.84|522.84|528.84|522.84|528.76|522.76|0
1628532050000|2021-08-09 18:00:50|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1628532060000|2021-08-09 18:01:00|528.73|522.73|528.75|522.75|528.75|522.75|528.73|522.73|0
1628532070000|2021-08-09 18:01:10|528.77|522.77|528.77|522.77|528.77|522.77|528.77|522.77|0
1628532080000|2021-08-09 18:01:20|528.76|522.76|528.77|522.77|528.77|522.77|528.76|522.76|0
1628532090000|2021-08-09 18:01:30|528.75|522.75|528.74|522.74|528.75|522.75|528.73|522.73|0
1628532100000|2021-08-09 18:01:40|528.7|522.7|528.65|522.65|528.7|522.7|528.65|522.65|0
1628532110000|2021-08-09 18:01:50|528.66|522.66|528.65|522.65|528.66|522.66|528.65|522.65|0
1628532120000|2021-08-09 18:02:00|528.75|522.75|528.75|522.75|528.75|522.75|528.74|522.74|0
1628532130000|2021-08-09 18:02:10|528.78|522.78|528.86|522.86|528.86|522.86|528.78|522.78|0
1628532140000|2021-08-09 18:02:20|528.85|522.85|528.88|522.88|528.88|522.88|528.85|522.85|0
1628532150000|2021-08-09 18:02:30|528.89|522.89|528.92|522.92|528.92|522.92|528.88|522.88|0
1628532160000|2021-08-09 18:02:40|528.97|522.97|529.01|523.01|529.01|523.01|528.97|522.97|0
1628532170000|2021-08-09 18:02:50|528.99|522.99|528.99|522.99|528.99|522.99|528.99|522.99|0
1628532180000|2021-08-09 18:03:00|529.02|523.02|529.01|523.01|529.02|523.02|529.01|523.01|0
1628532190000|2021-08-09 18:03:10|529.02|523.02|529.01|523.01|529.02|523.02|529.01|523.01|0
1628532200000|2021-08-09 18:03:20|529.02|523.02|529.01|523.01|529.02|523.02|529.01|523.01|0
1628532210000|2021-08-09 18:03:30|529.02|523.02|529.03|523.03|529.03|523.03|529.01|523.01|0
1628532230000|2021-08-09 18:03:50|528.96|522.96|528.96|522.96|528.96|522.96|528.95|522.95|0
1628532240000|2021-08-09 18:04:00|528.95|522.95|528.96|522.96|528.97|522.97|528.95|522.95|0
1628532250000|2021-08-09 18:04:10|528.97|522.97|528.96|522.96|528.97|522.97|528.96|522.96|0
1628532260000|2021-08-09 18:04:20|528.97|522.97|528.96|522.96|528.97|522.97|528.96|522.96|0
1628532270000|2021-08-09 18:04:30|528.97|522.97|528.97|522.97|528.98|522.98|528.97|522.97|0
1628532280000|2021-08-09 18:04:40|528.92|522.92|528.9|522.9|528.92|522.92|528.9|522.9|0
1628532290000|2021-08-09 18:04:50|528.92|522.92|528.92|522.92|528.92|522.92|528.92|522.92|0
1628532300000|2021-08-09 18:05:00|529|523|529.01|523.01|529.01|523.01|528.96|522.96|0
1628532310000|2021-08-09 18:05:10|529.02|523.02|529.02|523.02|529.02|523.02|529.02|523.02|0
1628532320000|2021-08-09 18:05:20|529.01|523.01|529.04|523.04|529.04|523.04|529.01|523.01|0
1628532330000|2021-08-09 18:05:30|529.05|523.05|529.06|523.06|529.06|523.06|529.04|523.04|0
1628532340000|2021-08-09 18:05:40|529.08|523.08|529.14|523.14|529.14|523.14|529.08|523.08|0
1628532350000|2021-08-09 18:05:50|529.09|523.09|529.04|523.04|529.09|523.09|529.04|523.04|0
1628532360000|2021-08-09 18:06:00|529|523|529.03|523.03|529.03|523.03|529|523|0
1628532380000|2021-08-09 18:06:20|529|523|529|523|529|523|529|523|0
1628532390000|2021-08-09 18:06:30|528.99|522.99|528.65|522.65|529.02|523.02|528.65|522.65|0
1628532400000|2021-08-09 18:06:40|528.63|522.63|528.64|522.64|528.64|522.64|528.63|522.63|0
1628532410000|2021-08-09 18:06:50|528.68|522.68|528.68|522.68|528.68|522.68|528.68|522.68|0
1628532430000|2021-08-09 18:07:10|528.64|522.64|528.64|522.64|528.64|522.64|528.63|522.63|0
1628532440000|2021-08-09 18:07:20|528.66|522.66|528.66|522.66|528.66|522.66|528.66|522.66|0
1628532450000|2021-08-09 18:07:30|528.71|522.71|528.67|522.67|528.72|522.72|528.67|522.67|0
1628532460000|2021-08-09 18:07:40|528.68|522.68|528.66|522.66|528.68|522.68|528.66|522.66|0
1628532470000|2021-08-09 18:07:50|528.65|522.65|528.69|522.69|528.69|522.69|528.65|522.65|0
1628532480000|2021-08-09 18:08:00|528.68|522.68|528.68|522.68|528.68|522.68|528.68|522.68|0
1628532490000|2021-08-09 18:08:10|528.69|522.69|528.73|522.73|528.73|522.73|528.69|522.69|0
1628532500000|2021-08-09 18:08:20|528.74|522.74|528.73|522.73|528.74|522.74|528.73|522.73|0
1628532510000|2021-08-09 18:08:30|528.78|522.78|528.79|522.79|528.79|522.79|528.78|522.78|0
1628532520000|2021-08-09 18:08:40|528.78|522.78|528.88|522.88|528.88|522.88|528.78|522.78|0
1628532530000|2021-08-09 18:08:50|528.89|522.89|528.98|522.98|528.98|522.98|528.89|522.89|0
1628532540000|2021-08-09 18:09:00|529.01|523.01|528.9|522.9|529.01|523.01|528.9|522.9|0
1628532550000|2021-08-09 18:09:10|529.04|523.04|529.08|523.08|529.08|523.08|529.04|523.04|0
1628532560000|2021-08-09 18:09:20|529.12|523.12|529.13|523.13|529.13|523.13|529.12|523.12|0
1628532570000|2021-08-09 18:09:30|529.14|523.14|529.14|523.14|529.16|523.16|529.14|523.14|0
1628532580000|2021-08-09 18:09:40|529.16|523.16|529.23|523.23|529.23|523.23|529.16|523.16|0
1628532590000|2021-08-09 18:09:50|529.21|523.21|529.17|523.17|529.21|523.21|529.17|523.17|0
1628532600000|2021-08-09 18:10:00|529.15|523.15|529.22|523.22|529.22|523.22|529.15|523.15|0
1628532610000|2021-08-09 18:10:10|529.3|523.3|529.27|523.27|529.3|523.3|529.27|523.27|0
1628532620000|2021-08-09 18:10:20|529.21|523.21|529.19|523.19|529.21|523.21|529.19|523.19|0
1628532630000|2021-08-09 18:10:30|529.2|523.2|529.2|523.2|529.2|523.2|529.2|523.2|0
1628532650000|2021-08-09 18:10:50|529.25|523.25|529.25|523.25|529.25|523.25|529.25|523.25|0
1628532660000|2021-08-09 18:11:00|529.22|523.22|529.22|523.22|529.22|523.22|529.22|523.22|0
1628532680000|2021-08-09 18:11:20|529.21|523.21|529.28|523.28|529.28|523.28|529.21|523.21|0
1628532690000|2021-08-09 18:11:30|529.25|523.25|529.42|523.42|529.42|523.42|529.25|523.25|0
1628532700000|2021-08-09 18:11:40|529.4|523.4|529.47|523.47|529.47|523.47|529.4|523.4|0
1628532710000|2021-08-09 18:11:50|529.52|523.52|529.64|523.64|529.64|523.64|529.52|523.52|0
1628532720000|2021-08-09 18:12:00|529.67|523.67|529.74|523.74|529.74|523.74|529.67|523.67|0
1628532730000|2021-08-09 18:12:10|529.78|523.78|529.89|523.89|529.89|523.89|529.78|523.78|0
1628532740000|2021-08-09 18:12:20|529.9|523.9|529.9|523.9|529.9|523.9|529.9|523.9|0
1628532750000|2021-08-09 18:12:30|529.86|523.86|529.86|523.86|529.87|523.87|529.86|523.86|0
1628532760000|2021-08-09 18:12:40|529.85|523.85|529.85|523.85|529.85|523.85|529.85|523.85|0
1628532770000|2021-08-09 18:12:50|529.9|523.9|530|524|530|524|529.9|523.9|0
1628532780000|2021-08-09 18:13:00|530.01|524.01|530.01|524.01|530.01|524.01|530.01|524.01|0
1628532790000|2021-08-09 18:13:10|530.04|524.04|530.17|524.17|530.17|524.17|530.04|524.04|0
1628532800000|2021-08-09 18:13:20|530.22|524.22|530.21|524.21|530.22|524.22|530.2|524.2|0
1628532810000|2021-08-09 18:13:30|530.2|524.2|530.18|524.18|530.21|524.21|530.18|524.18|0
1628532820000|2021-08-09 18:13:40|530.23|524.23|530.31|524.31|530.31|524.31|530.23|524.23|0
1628532830000|2021-08-09 18:13:50|530.34|524.34|530.41|524.41|530.41|524.41|530.34|524.34|0
1628532840000|2021-08-09 18:14:00|530.38|524.38|530.36|524.36|530.42|524.42|530.33|524.33|0
1628532850000|2021-08-09 18:14:10|530.31|524.31|530.27|524.27|530.32|524.32|530.27|524.27|0
1628532860000|2021-08-09 18:14:20|530.28|524.28|530.3|524.3|530.3|524.3|530.27|524.27|0
1628532870000|2021-08-09 18:14:30|530.25|524.25|530.18|524.18|530.28|524.28|530.18|524.18|0
1628532880000|2021-08-09 18:14:40|530.15|524.15|530.15|524.15|530.15|524.15|530.15|524.15|0
1628532890000|2021-08-09 18:14:50|530.2|524.2|530.2|524.2|530.2|524.2|530.2|524.2|0
1628532900000|2021-08-09 18:15:00|530.19|524.19|530.24|524.24|530.25|524.25|530.19|524.19|0
1628532910000|2021-08-09 18:15:10|530.21|524.21|530.32|524.32|530.33|524.33|530.21|524.21|0
1628532920000|2021-08-09 18:15:20|530.37|524.37|530.49|524.49|530.49|524.49|530.37|524.37|0
1628532930000|2021-08-09 18:15:30|530.56|524.56|530.64|524.64|530.65|524.65|530.55|524.55|0
1628532940000|2021-08-09 18:15:40|530.61|524.61|530.66|524.66|530.66|524.66|530.61|524.61|0
1628532950000|2021-08-09 18:15:50|530.6|524.6|530.62|524.62|530.62|524.62|530.6|524.6|0
1628532960000|2021-08-09 18:16:00|530.6|524.6|530.59|524.59|530.61|524.61|530.59|524.59|0
1628532970000|2021-08-09 18:16:10|530.6|524.6|530.53|524.53|530.6|524.6|530.53|524.53|0
1628532980000|2021-08-09 18:16:20|530.6|524.6|530.6|524.6|530.6|524.6|530.6|524.6|0
1628533000000|2021-08-09 18:16:40|530.61|524.61|530.68|524.68|530.68|524.68|530.58|524.58|0
1628533010000|2021-08-09 18:16:50|530.66|524.66|530.66|524.66|530.66|524.66|530.66|524.66|0
1628533020000|2021-08-09 18:17:00|530.67|524.67|530.68|524.68|530.68|524.68|530.67|524.67|0
1628533030000|2021-08-09 18:17:10|530.62|524.62|530.62|524.62|530.64|524.64|530.59|524.59|0
1628533050000|2021-08-09 18:17:30|530.66|524.66|530.62|524.62|530.66|524.66|530.62|524.62|0
1628533060000|2021-08-09 18:17:40|530.65|524.65|530.66|524.66|530.68|524.68|530.65|524.65|0
1628533070000|2021-08-09 18:17:50|530.61|524.61|530.62|524.62|530.65|524.65|530.61|524.61|0
1628533080000|2021-08-09 18:18:00|530.63|524.63|530.64|524.64|530.66|524.66|530.62|524.62|0
1628533090000|2021-08-09 18:18:10|530.69|524.69|530.85|524.85|530.85|524.85|530.69|524.69|0
1628533100000|2021-08-09 18:18:20|530.84|524.84|530.96|524.96|530.96|524.96|530.84|524.84|0
1628533110000|2021-08-09 18:18:30|530.98|524.98|530.99|524.99|530.99|524.99|530.98|524.98|0
1628533120000|2021-08-09 18:18:40|531.01|525.01|530.97|524.97|531.01|525.01|530.97|524.97|0
1628533130000|2021-08-09 18:18:50|530.98|524.98|530.97|524.97|530.98|524.98|530.96|524.96|0
1628533140000|2021-08-09 18:19:00|530.96|524.96|530.94|524.94|530.96|524.96|530.94|524.94|0
1628533150000|2021-08-09 18:19:10|530.96|524.96|530.93|524.93|530.96|524.96|530.93|524.93|0
1628533160000|2021-08-09 18:19:20|530.96|524.96|530.96|524.96|530.97|524.97|530.96|524.96|0
1628533170000|2021-08-09 18:19:30|530.98|524.98|530.98|524.98|530.98|524.98|530.98|524.98|0
1628533180000|2021-08-09 18:19:40|531|525|531|525|531|525|530.99|524.99|0
1628533190000|2021-08-09 18:19:50|530.99|524.99|531.01|525.01|531.01|525.01|530.99|524.99|0
1628533200000|2021-08-09 18:20:00|531.02|525.02|530.95|524.95|531.02|525.02|530.95|524.95|0
1628533210000|2021-08-09 18:20:10|530.94|524.94|530.89|524.89|530.94|524.94|530.88|524.88|0
1628533220000|2021-08-09 18:20:20|530.88|524.88|530.7|524.7|530.88|524.88|530.7|524.7|0
1628533240000|2021-08-09 18:20:40|530.67|524.67|530.72|524.72|530.72|524.72|530.63|524.63|0
1628533260000|2021-08-09 18:21:00|530.73|524.73|530.7|524.7|530.73|524.73|530.7|524.7|0
1628533270000|2021-08-09 18:21:10|530.75|524.75|530.93|524.93|530.93|524.93|530.75|524.75|0
1628533280000|2021-08-09 18:21:20|530.92|524.92|530.92|524.92|530.93|524.93|530.92|524.92|0
1628533290000|2021-08-09 18:21:30|530.93|524.93|530.96|524.96|530.97|524.97|530.93|524.93|0
1628533300000|2021-08-09 18:21:40|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1628533310000|2021-08-09 18:21:50|530.96|524.96|530.94|524.94|530.96|524.96|530.92|524.92|0
1628533320000|2021-08-09 18:22:00|530.93|524.93|530.95|524.95|530.95|524.95|530.92|524.92|0
1628533330000|2021-08-09 18:22:10|530.92|524.92|530.93|524.93|530.93|524.93|530.92|524.92|0
1628533340000|2021-08-09 18:22:20|530.95|524.95|530.9|524.9|530.95|524.95|530.9|524.9|0
1628533350000|2021-08-09 18:22:30|530.91|524.91|530.81|524.81|530.91|524.91|530.81|524.81|0
1628533360000|2021-08-09 18:22:40|530.84|524.84|530.84|524.84|530.84|524.84|530.83|524.83|0
1628533370000|2021-08-09 18:22:50|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1628533380000|2021-08-09 18:23:00|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1628533390000|2021-08-09 18:23:10|530.77|524.77|530.85|524.85|530.86|524.86|530.77|524.77|0
1628533400000|2021-08-09 18:23:20|530.75|524.75|530.75|524.75|530.75|524.75|530.74|524.74|0
1628533410000|2021-08-09 18:23:30|530.74|524.74|530.83|524.83|530.83|524.83|530.74|524.74|0
1628533420000|2021-08-09 18:23:40|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1628533440000|2021-08-09 18:24:00|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1628533450000|2021-08-09 18:24:10|530.84|524.84|530.83|524.83|530.84|524.84|530.83|524.83|0
1628533460000|2021-08-09 18:24:20|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1628533470000|2021-08-09 18:24:30|530.92|524.92|530.92|524.92|530.92|524.92|530.92|524.92|0
1628533480000|2021-08-09 18:24:40|530.9|524.9|530.87|524.87|530.9|524.9|530.87|524.87|0
1628533490000|2021-08-09 18:24:50|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1628533500000|2021-08-09 18:25:00|530.85|524.85|530.73|524.73|530.85|524.85|530.73|524.73|0
1628533520000|2021-08-09 18:25:20|530.74|524.74|530.75|524.75|530.75|524.75|530.74|524.74|0
1628533530000|2021-08-09 18:25:30|530.74|524.74|530.73|524.73|530.75|524.75|530.73|524.73|0
1628533540000|2021-08-09 18:25:40|530.75|524.75|530.74|524.74|530.75|524.75|530.74|524.74|0
1628533550000|2021-08-09 18:25:50|530.75|524.75|530.52|524.52|530.75|524.75|530.52|524.52|0
1628533560000|2021-08-09 18:26:00|530.53|524.53|530.5|524.5|530.55|524.55|530.5|524.5|0
1628533570000|2021-08-09 18:26:10|530.58|524.58|530.63|524.63|530.63|524.63|530.58|524.58|0
1628533590000|2021-08-09 18:26:30|530.54|524.54|530.54|524.54|530.55|524.55|530.54|524.54|0
1628533600000|2021-08-09 18:26:40|530.55|524.55|530.43|524.43|530.55|524.55|530.43|524.43|0
1628533610000|2021-08-09 18:26:50|530.44|524.44|530.42|524.42|530.44|524.44|530.42|524.42|0
1628533620000|2021-08-09 18:27:00|530.4|524.4|530.41|524.41|530.41|524.41|530.4|524.4|0
1628533640000|2021-08-09 18:27:20|530.35|524.35|530.36|524.36|530.36|524.36|530.35|524.35|0
1628533650000|2021-08-09 18:27:30|530.35|524.35|530.32|524.32|530.35|524.35|530.32|524.32|0
1628533660000|2021-08-09 18:27:40|530.26|524.26|530.27|524.27|530.27|524.27|530.26|524.26|0
1628533670000|2021-08-09 18:27:50|530.26|524.26|530.26|524.26|530.26|524.26|530.26|524.26|0
1628533680000|2021-08-09 18:28:00|530.31|524.31|530.32|524.32|530.32|524.32|530.3|524.3|0
1628533690000|2021-08-09 18:28:10|530.52|524.52|530.55|524.55|530.55|524.55|530.5|524.5|0
1628533710000|2021-08-09 18:28:30|530.54|524.54|530.55|524.55|530.55|524.55|530.54|524.54|0
1628533720000|2021-08-09 18:28:40|530.54|524.54|530.5|524.5|530.55|524.55|530.5|524.5|0
1628533730000|2021-08-09 18:28:50|530.49|524.49|530.48|524.48|530.49|524.49|530.48|524.48|0
1628533740000|2021-08-09 18:29:00|530.49|524.49|530.48|524.48|530.49|524.49|530.47|524.47|0
1628533750000|2021-08-09 18:29:10|530.49|524.49|530.51|524.51|530.51|524.51|530.45|524.45|0
1628533760000|2021-08-09 18:29:20|530.49|524.49|530.55|524.55|530.55|524.55|530.49|524.49|0
1628533770000|2021-08-09 18:29:30|530.61|524.61|530.62|524.62|530.62|524.62|530.61|524.61|0
1628533780000|2021-08-09 18:29:40|530.59|524.59|530.59|524.59|530.59|524.59|530.58|524.58|0
1628533790000|2021-08-09 18:29:50|530.58|524.58|530.46|524.46|530.58|524.58|530.46|524.46|0
1628533800000|2021-08-09 18:30:00|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1628533810000|2021-08-09 18:30:10|530.46|524.46|530.51|524.51|530.52|524.52|530.46|524.46|0
1628533820000|2021-08-09 18:30:20|530.54|524.54|530.56|524.56|530.56|524.56|530.54|524.54|0
1628533830000|2021-08-09 18:30:30|530.57|524.57|530.64|524.64|530.64|524.64|530.56|524.56|0
1628533840000|2021-08-09 18:30:40|530.62|524.62|530.69|524.69|530.69|524.69|530.62|524.62|0
1628533850000|2021-08-09 18:30:50|530.68|524.68|530.68|524.68|530.68|524.68|530.68|524.68|0
1628533860000|2021-08-09 18:31:00|530.78|524.78|530.78|524.78|530.78|524.78|530.78|524.78|0
1628533870000|2021-08-09 18:31:10|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1628533880000|2021-08-09 18:31:20|530.81|524.81|530.82|524.82|530.82|524.82|530.81|524.81|0
1628533890000|2021-08-09 18:31:30|530.83|524.83|530.85|524.85|530.85|524.85|530.83|524.83|0
1628533900000|2021-08-09 18:31:40|530.84|524.84|530.84|524.84|530.88|524.88|530.82|524.82|0
1628533910000|2021-08-09 18:31:50|530.85|524.85|530.86|524.86|530.86|524.86|530.82|524.82|0
1628533920000|2021-08-09 18:32:00|530.88|524.88|530.89|524.89|530.89|524.89|530.88|524.88|0
1628533930000|2021-08-09 18:32:10|530.87|524.87|530.89|524.89|530.89|524.89|530.84|524.84|0
1628533940000|2021-08-09 18:32:20|530.87|524.87|530.97|524.97|530.97|524.97|530.86|524.86|0
1628533950000|2021-08-09 18:32:30|530.96|524.96|531.01|525.01|531.02|525.02|530.95|524.95|0
1628533960000|2021-08-09 18:32:40|530.99|524.99|531.07|525.07|531.07|525.07|530.99|524.99|0
1628533970000|2021-08-09 18:32:50|530.84|524.84|530.86|524.86|530.86|524.86|530.84|524.84|0
1628533980000|2021-08-09 18:33:00|530.85|524.85|530.76|524.76|530.85|524.85|530.76|524.76|0
1628533990000|2021-08-09 18:33:10|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1628534000000|2021-08-09 18:33:20|530.84|524.84|530.91|524.91|530.91|524.91|530.83|524.83|0
1628534010000|2021-08-09 18:33:30|531.05|525.05|531.03|525.03|531.05|525.05|531.03|525.03|0
1628534030000|2021-08-09 18:33:50|531.01|525.01|530.99|524.99|531.01|525.01|530.99|524.99|0
1628534040000|2021-08-09 18:34:00|531|525|530.96|524.96|531|525|530.96|524.96|0
1628534050000|2021-08-09 18:34:10|530.99|524.99|530.99|524.99|530.99|524.99|530.99|524.99|0
1628534060000|2021-08-09 18:34:20|531.04|525.04|531.05|525.05|531.05|525.05|531.04|525.04|0
1628534070000|2021-08-09 18:34:30|531.04|525.04|531.06|525.06|531.06|525.06|531.04|525.04|0
1628534080000|2021-08-09 18:34:40|531.07|525.07|531.09|525.09|531.09|525.09|531.07|525.07|0
1628534090000|2021-08-09 18:34:50|531.19|525.19|531.28|525.28|531.28|525.28|531.19|525.19|0
1628534100000|2021-08-09 18:35:00|531.25|525.25|531.25|525.25|531.25|525.25|531.25|525.25|0
1628534110000|2021-08-09 18:35:10|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1628534120000|2021-08-09 18:35:20|531.32|525.32|531.32|525.32|531.32|525.32|531.32|525.32|0
1628534130000|2021-08-09 18:35:30|531.38|525.38|531.43|525.43|531.43|525.43|531.36|525.36|0
1628534140000|2021-08-09 18:35:40|531.44|525.44|531.43|525.43|531.51|525.51|531.43|525.43|0
1628534150000|2021-08-09 18:35:50|531.44|525.44|531.38|525.38|531.44|525.44|531.38|525.38|0
1628534160000|2021-08-09 18:36:00|531.4|525.4|531.36|525.36|531.4|525.4|531.36|525.36|0
1628534170000|2021-08-09 18:36:10|531.35|525.35|531.38|525.38|531.38|525.38|531.35|525.35|0
1628534180000|2021-08-09 18:36:20|531.4|525.4|531.35|525.35|531.4|525.4|531.35|525.35|0
1628534200000|2021-08-09 18:36:40|531.33|525.33|531.34|525.34|531.34|525.34|531.33|525.33|0
1628534210000|2021-08-09 18:36:50|531.36|525.36|531.35|525.35|531.36|525.36|531.33|525.33|0
1628534220000|2021-08-09 18:37:00|531.33|525.33|531.38|525.38|531.38|525.38|531.33|525.33|0
1628534230000|2021-08-09 18:37:10|531.37|525.37|531.37|525.37|531.37|525.37|531.37|525.37|0
1628534240000|2021-08-09 18:37:20|531.35|525.35|531.41|525.41|531.52|525.52|531.35|525.35|0
1628534250000|2021-08-09 18:37:30|531.45|525.45|531.45|525.45|531.45|525.45|531.45|525.45|0
1628534260000|2021-08-09 18:37:40|531.44|525.44|531.48|525.48|531.5|525.5|531.44|525.44|0
1628534270000|2021-08-09 18:37:50|531.47|525.47|531.45|525.45|531.5|525.5|531.45|525.45|0
1628534280000|2021-08-09 18:38:00|531.44|525.44|531.47|525.47|531.47|525.47|531.44|525.44|0
1628534290000|2021-08-09 18:38:10|531.49|525.49|531.49|525.49|531.49|525.49|531.49|525.49|0
1628534300000|2021-08-09 18:38:20|531.52|525.52|531.55|525.55|531.55|525.55|531.52|525.52|0
1628534310000|2021-08-09 18:38:30|531.56|525.56|531.55|525.55|531.56|525.56|531.49|525.49|0
1628534320000|2021-08-09 18:38:40|531.54|525.54|531.55|525.55|531.57|525.57|531.52|525.52|0
1628534330000|2021-08-09 18:38:50|531.57|525.57|531.56|525.56|531.57|525.57|531.56|525.56|0
1628534340000|2021-08-09 18:39:00|531.57|525.57|531.62|525.62|531.62|525.62|531.56|525.56|0
1628534350000|2021-08-09 18:39:10|531.61|525.61|531.68|525.68|531.68|525.68|531.61|525.61|0
1628534360000|2021-08-09 18:39:20|531.78|525.78|531.83|525.83|531.83|525.83|531.78|525.78|0
1628534370000|2021-08-09 18:39:30|531.84|525.84|531.82|525.82|531.84|525.84|531.82|525.82|0
1628534380000|2021-08-09 18:39:40|531.81|525.81|531.78|525.78|531.83|525.83|531.77|525.77|0
1628534390000|2021-08-09 18:39:50|531.76|525.76|531.8|525.8|531.8|525.8|531.76|525.76|0
1628534400000|2021-08-09 18:40:00|531.89|525.89|531.98|525.98|531.98|525.98|531.89|525.89|0
1628534410000|2021-08-09 18:40:10|531.99|525.99|532.02|526.02|532.02|526.02|531.99|525.99|0
1628534420000|2021-08-09 18:40:20|532.05|526.05|532.03|526.03|532.05|526.05|532.03|526.03|0
1628534430000|2021-08-09 18:40:30|532.02|526.02|532.04|526.04|532.04|526.04|532.02|526.02|0
1628534440000|2021-08-09 18:40:40|531.93|525.93|531.96|525.96|531.96|525.96|531.93|525.93|0
1628534450000|2021-08-09 18:40:50|531.95|525.95|532|526|532|526|531.95|525.95|0
1628534460000|2021-08-09 18:41:00|532.01|526.01|532.1|526.1|532.1|526.1|532|526|0
1628534470000|2021-08-09 18:41:10|532.11|526.11|532.09|526.09|532.11|526.11|532.09|526.09|0
1628534480000|2021-08-09 18:41:20|532.17|526.17|532.18|526.18|532.18|526.18|532.17|526.17|0
1628534490000|2021-08-09 18:41:30|532.17|526.17|532.1|526.1|532.17|526.17|532.1|526.1|0
1628534500000|2021-08-09 18:41:40|532.07|526.07|532.07|526.07|532.07|526.07|532.07|526.07|0
1628534510000|2021-08-09 18:41:50|532.09|526.09|532.06|526.06|532.09|526.09|532.04|526.04|0
1628534520000|2021-08-09 18:42:00|532.01|526.01|532|526|532.01|526.01|532|526|0
1628534530000|2021-08-09 18:42:10|531.98|525.98|531.88|525.88|531.98|525.98|531.84|525.84|0
1628534540000|2021-08-09 18:42:20|531.89|525.89|531.88|525.88|531.89|525.89|531.88|525.88|0
1628534550000|2021-08-09 18:42:30|531.89|525.89|531.88|525.88|531.89|525.89|531.88|525.88|0
1628534560000|2021-08-09 18:42:40|531.89|525.89|531.82|525.82|531.89|525.89|531.81|525.81|0
1628534570000|2021-08-09 18:42:50|531.83|525.83|531.86|525.86|531.87|525.87|531.83|525.83|0
1628534580000|2021-08-09 18:43:00|531.87|525.87|531.82|525.82|531.87|525.87|531.82|525.82|0
1628534590000|2021-08-09 18:43:10|531.81|525.81|531.8|525.8|531.81|525.81|531.8|525.8|0
1628534600000|2021-08-09 18:43:20|531.79|525.79|531.79|525.79|531.8|525.8|531.79|525.79|0
1628534610000|2021-08-09 18:43:30|531.8|525.8|531.81|525.81|531.81|525.81|531.8|525.8|0
1628534620000|2021-08-09 18:43:40|531.82|525.82|531.82|525.82|531.82|525.82|531.82|525.82|0
1628534630000|2021-08-09 18:43:50|531.79|525.79|531.85|525.85|531.85|525.85|531.79|525.79|0
1628534640000|2021-08-09 18:44:00|531.84|525.84|531.82|525.82|531.84|525.84|531.82|525.82|0
1628534650000|2021-08-09 18:44:10|531.78|525.78|531.66|525.66|531.78|525.78|531.64|525.64|0
1628534660000|2021-08-09 18:44:20|531.62|525.62|531.62|525.62|531.62|525.62|531.62|525.62|0
1628534670000|2021-08-09 18:44:30|531.69|525.69|531.74|525.74|531.74|525.74|531.69|525.69|0
1628534680000|2021-08-09 18:44:40|531.71|525.71|531.71|525.71|531.72|525.72|531.71|525.71|0
1628534690000|2021-08-09 18:44:50|531.66|525.66|531.58|525.58|531.66|525.66|531.58|525.58|0
1628534700000|2021-08-09 18:45:00|531.57|525.57|531.58|525.58|531.58|525.58|531.57|525.57|0
1628534720000|2021-08-09 18:45:20|531.57|525.57|531.44|525.44|531.57|525.57|531.44|525.44|0
1628534730000|2021-08-09 18:45:30|531.4|525.4|531.52|525.52|531.52|525.52|531.36|525.36|0
1628534740000|2021-08-09 18:45:40|531.51|525.51|531.45|525.45|531.51|525.51|531.44|525.44|0
1628534760000|2021-08-09 18:46:00|531.47|525.47|531.44|525.44|531.47|525.47|531.44|525.44|0
1628534780000|2021-08-09 18:46:20|531.47|525.47|531.48|525.48|531.49|525.49|531.47|525.47|0
1628534790000|2021-08-09 18:46:30|531.53|525.53|531.53|525.53|531.53|525.53|531.53|525.53|0
1628534800000|2021-08-09 18:46:40|531.5|525.5|531.6|525.6|531.6|525.6|531.5|525.5|0
1628534820000|2021-08-09 18:47:00|531.59|525.59|531.54|525.54|531.6|525.6|531.54|525.54|0
1628534830000|2021-08-09 18:47:10|531.53|525.53|531.53|525.53|531.53|525.53|531.53|525.53|0
1628534840000|2021-08-09 18:47:20|531.69|525.69|531.69|525.69|531.69|525.69|531.68|525.68|0
1628534850000|2021-08-09 18:47:30|531.59|525.59|531.59|525.59|531.59|525.59|531.59|525.59|0
1628534860000|2021-08-09 18:47:40|531.56|525.56|531.55|525.55|531.56|525.56|531.55|525.55|0
1628534870000|2021-08-09 18:47:50|531.56|525.56|531.54|525.54|531.57|525.57|531.54|525.54|0
1628534880000|2021-08-09 18:48:00|531.53|525.53|531.45|525.45|531.53|525.53|531.45|525.45|0
1628534890000|2021-08-09 18:48:10|531.46|525.46|531.22|525.22|531.46|525.46|531.21|525.21|0
1628534900000|2021-08-09 18:48:20|531.17|525.17|531.17|525.17|531.17|525.17|531.16|525.16|0
1628534920000|2021-08-09 18:48:40|531.14|525.14|531.14|525.14|531.14|525.14|531.14|525.14|0
1628534930000|2021-08-09 18:48:50|531.15|525.15|531.16|525.16|531.16|525.16|531.15|525.15|0
1628534940000|2021-08-09 18:49:00|531.15|525.15|531.22|525.22|531.22|525.22|531.15|525.15|0
1628534950000|2021-08-09 18:49:10|531.21|525.21|531.22|525.22|531.22|525.22|531.21|525.21|0
1628534960000|2021-08-09 18:49:20|531.21|525.21|531.23|525.23|531.23|525.23|531.21|525.21|0
1628534970000|2021-08-09 18:49:30|531.22|525.22|531.28|525.28|531.28|525.28|531.22|525.22|0
1628534980000|2021-08-09 18:49:40|531.27|525.27|531.28|525.28|531.28|525.28|531.27|525.27|0
1628535000000|2021-08-09 18:50:00|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628535010000|2021-08-09 18:50:10|531.26|525.26|531.26|525.26|531.26|525.26|531.26|525.26|0
1628535020000|2021-08-09 18:50:20|531.29|525.29|531.27|525.27|531.3|525.3|531.27|525.27|0
1628535030000|2021-08-09 18:50:30|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1628535040000|2021-08-09 18:50:40|531.28|525.28|531.28|525.28|531.28|525.28|531.28|525.28|0
1628535050000|2021-08-09 18:50:50|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628535060000|2021-08-09 18:51:00|531.26|525.26|531.29|525.29|531.29|525.29|531.26|525.26|0
1628535070000|2021-08-09 18:51:10|531.54|525.54|531.54|525.54|531.54|525.54|531.54|525.54|0
1628535080000|2021-08-09 18:51:20|531.43|525.43|531.43|525.43|531.43|525.43|531.43|525.43|0
1628535110000|2021-08-09 18:51:50|531.36|525.36|531.36|525.36|531.36|525.36|531.36|525.36|0
1628535120000|2021-08-09 18:52:00|531.35|525.35|531.39|525.39|531.39|525.39|531.35|525.35|0
1628535130000|2021-08-09 18:52:10|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1628535140000|2021-08-09 18:52:20|531.39|525.39|531.45|525.45|531.45|525.45|531.38|525.38|0
1628535150000|2021-08-09 18:52:30|531.37|525.37|531.37|525.37|531.37|525.37|531.37|525.37|0
1628535160000|2021-08-09 18:52:40|531.34|525.34|531.31|525.31|531.34|525.34|531.31|525.31|0
1628535170000|2021-08-09 18:52:50|531.32|525.32|531.17|525.17|531.32|525.32|531.17|525.17|0
1628535180000|2021-08-09 18:53:00|531.16|525.16|531.18|525.18|531.18|525.18|531.16|525.16|0
1628535190000|2021-08-09 18:53:10|531.19|525.19|531.14|525.14|531.19|525.19|531.13|525.13|0
1628535200000|2021-08-09 18:53:20|531.1|525.1|531.09|525.09|531.1|525.1|531.08|525.08|0
1628535210000|2021-08-09 18:53:30|531.08|525.08|531.03|525.03|531.1|525.1|531.03|525.03|0
1628535220000|2021-08-09 18:53:40|531.06|525.06|531.09|525.09|531.11|525.11|531.05|525.05|0
1628535230000|2021-08-09 18:53:50|531.19|525.19|531.18|525.18|531.19|525.19|531.18|525.18|0
1628535240000|2021-08-09 18:54:00|531.19|525.19|531.18|525.18|531.22|525.22|531.18|525.18|0
1628535260000|2021-08-09 18:54:20|531.17|525.17|531.17|525.17|531.18|525.18|531.16|525.16|0
1628535270000|2021-08-09 18:54:30|531.18|525.18|531.15|525.15|531.18|525.18|531.15|525.15|0
1628535280000|2021-08-09 18:54:40|531.14|525.14|531.15|525.15|531.15|525.15|531.14|525.14|0
1628535290000|2021-08-09 18:54:50|531.14|525.14|531.14|525.14|531.14|525.14|531.14|525.14|0
1628535300000|2021-08-09 18:55:00|531.13|525.13|530.95|524.95|531.13|525.13|530.95|524.95|0
1628535310000|2021-08-09 18:55:10|530.96|524.96|530.97|524.97|530.98|524.98|530.96|524.96|0
1628535320000|2021-08-09 18:55:20|530.96|524.96|531.05|525.05|531.05|525.05|530.95|524.95|0
1628535330000|2021-08-09 18:55:30|531.02|525.02|531.14|525.14|531.14|525.14|531.02|525.02|0
1628535340000|2021-08-09 18:55:40|531.15|525.15|531.22|525.22|531.22|525.22|531.15|525.15|0
1628535350000|2021-08-09 18:55:50|531.21|525.21|531.28|525.28|531.28|525.28|531.21|525.21|0
1628535360000|2021-08-09 18:56:00|531.29|525.29|531.31|525.31|531.31|525.31|531.29|525.29|0
1628535370000|2021-08-09 18:56:10|531.37|525.37|531.33|525.33|531.37|525.37|531.31|525.31|0
1628535380000|2021-08-09 18:56:20|531.35|525.35|531.35|525.35|531.35|525.35|531.34|525.34|0
1628535390000|2021-08-09 18:56:30|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1628535400000|2021-08-09 18:56:40|531.32|525.32|531.39|525.39|531.39|525.39|531.32|525.32|0
1628535410000|2021-08-09 18:56:50|531.35|525.35|531.35|525.35|531.35|525.35|531.35|525.35|0
1628535420000|2021-08-09 18:57:00|531.34|525.34|531.35|525.35|531.35|525.35|531.34|525.34|0
1628535430000|2021-08-09 18:57:10|531.36|525.36|531.34|525.34|531.36|525.36|531.34|525.34|0
1628535440000|2021-08-09 18:57:20|531.39|525.39|531.37|525.37|531.39|525.39|531.37|525.37|0
1628535450000|2021-08-09 18:57:30|531.39|525.39|531.39|525.39|531.39|525.39|531.38|525.38|0
1628535470000|2021-08-09 18:57:50|531.38|525.38|531.36|525.36|531.38|525.38|531.33|525.33|0
1628535490000|2021-08-09 18:58:10|531.35|525.35|531.36|525.36|531.36|525.36|531.35|525.35|0
1628535500000|2021-08-09 18:58:20|531.35|525.35|531.41|525.41|531.41|525.41|531.35|525.35|0
1628535510000|2021-08-09 18:58:30|531.45|525.45|531.43|525.43|531.45|525.45|531.43|525.43|0
1628535520000|2021-08-09 18:58:40|531.49|525.49|531.51|525.51|531.51|525.51|531.47|525.47|0
1628535530000|2021-08-09 18:58:50|531.56|525.56|531.58|525.58|531.59|525.59|531.56|525.56|0
1628535550000|2021-08-09 18:59:10|531.52|525.52|531.52|525.52|531.54|525.54|531.51|525.51|0
1628535560000|2021-08-09 18:59:20|531.51|525.51|531.52|525.52|531.53|525.53|531.51|525.51|0
1628535570000|2021-08-09 18:59:30|531.53|525.53|531.5|525.5|531.53|525.53|531.5|525.5|0
1628535580000|2021-08-09 18:59:40|531.49|525.49|531.49|525.49|531.5|525.5|531.49|525.49|0
1628535590000|2021-08-09 18:59:50|531.48|525.48|531.46|525.46|531.49|525.49|531.46|525.46|0
1628535600000|2021-08-09 19:00:00|531.52|525.52|531.67|525.67|531.67|525.67|531.52|525.52|0
1628535610000|2021-08-09 19:00:10|531.68|525.68|531.9|525.9|531.9|525.9|531.68|525.68|0
1628535620000|2021-08-09 19:00:20|531.95|525.95|532.01|526.01|532.11|526.11|531.95|525.95|0
1628535630000|2021-08-09 19:00:30|532.02|526.02|532.02|526.02|532.02|526.02|532.02|526.02|0
1628535640000|2021-08-09 19:00:40|532.01|526.01|532|526|532.01|526.01|531.99|525.99|0
1628535650000|2021-08-09 19:00:50|531.99|525.99|532|526|532|526|531.99|525.99|0
1628535660000|2021-08-09 19:01:00|531.99|525.99|532|526|532|526|531.99|525.99|0
1628535670000|2021-08-09 19:01:10|531.99|525.99|532|526|532|526|531.99|525.99|0
1628535680000|2021-08-09 19:01:20|532.02|526.02|531.92|525.92|532.03|526.03|531.92|525.92|0
1628535690000|2021-08-09 19:01:30|531.93|525.93|531.92|525.92|531.93|525.93|531.91|525.91|0
1628535710000|2021-08-09 19:01:50|531.95|525.95|531.95|525.95|531.95|525.95|531.95|525.95|0
1628535720000|2021-08-09 19:02:00|531.94|525.94|531.92|525.92|531.95|525.95|531.91|525.91|0
1628535730000|2021-08-09 19:02:10|531.83|525.83|531.89|525.89|531.93|525.93|531.83|525.83|0
1628535740000|2021-08-09 19:02:20|531.88|525.88|531.86|525.86|531.88|525.88|531.85|525.85|0
1628535750000|2021-08-09 19:02:30|531.87|525.87|531.86|525.86|531.87|525.87|531.86|525.86|0
1628535760000|2021-08-09 19:02:40|531.87|525.87|531.87|525.87|531.88|525.88|531.87|525.87|0
1628535770000|2021-08-09 19:02:50|531.88|525.88|531.89|525.89|531.9|525.9|531.88|525.88|0
1628535780000|2021-08-09 19:03:00|531.87|525.87|531.81|525.81|531.87|525.87|531.81|525.81|0
1628535790000|2021-08-09 19:03:10|531.82|525.82|531.84|525.84|531.84|525.84|531.82|525.82|0
1628535800000|2021-08-09 19:03:20|531.85|525.85|531.86|525.86|531.86|525.86|531.84|525.84|0
1628535810000|2021-08-09 19:03:30|531.88|525.88|531.95|525.95|531.95|525.95|531.8|525.8|0
1628535820000|2021-08-09 19:03:40|531.96|525.96|531.99|525.99|531.99|525.99|531.96|525.96|0
1628535830000|2021-08-09 19:03:50|531.98|525.98|531.99|525.99|531.99|525.99|531.98|525.98|0
1628535840000|2021-08-09 19:04:00|531.98|525.98|531.99|525.99|531.99|525.99|531.98|525.98|0
1628535850000|2021-08-09 19:04:10|531.93|525.93|531.93|525.93|531.93|525.93|531.93|525.93|0
1628535870000|2021-08-09 19:04:30|531.92|525.92|531.92|525.92|531.92|525.92|531.91|525.91|0
1628535880000|2021-08-09 19:04:40|531.91|525.91|531.8|525.8|531.93|525.93|531.8|525.8|0
1628535890000|2021-08-09 19:04:50|531.82|525.82|531.83|525.83|531.83|525.83|531.82|525.82|0
1628535900000|2021-08-09 19:05:00|531.82|525.82|531.85|525.85|531.85|525.85|531.82|525.82|0
1628535910000|2021-08-09 19:05:10|531.84|525.84|531.78|525.78|531.85|525.85|531.78|525.78|0
1628535920000|2021-08-09 19:05:20|531.79|525.79|531.84|525.84|531.84|525.84|531.77|525.77|0
1628535930000|2021-08-09 19:05:30|531.82|525.82|531.88|525.88|531.88|525.88|531.82|525.82|0
1628535940000|2021-08-09 19:05:40|531.91|525.91|531.94|525.94|531.96|525.96|531.91|525.91|0
1628535960000|2021-08-09 19:06:00|531.89|525.89|531.89|525.89|531.89|525.89|531.89|525.89|0
1628535970000|2021-08-09 19:06:10|531.87|525.87|531.89|525.89|531.89|525.89|531.87|525.87|0
1628535980000|2021-08-09 19:06:20|531.84|525.84|531.83|525.83|531.84|525.84|531.83|525.83|0
1628535990000|2021-08-09 19:06:30|531.84|525.84|531.84|525.84|531.84|525.84|531.83|525.83|0
1628536000000|2021-08-09 19:06:40|531.77|525.77|531.77|525.77|531.77|525.77|531.75|525.75|0
1628536010000|2021-08-09 19:06:50|531.78|525.78|531.75|525.75|531.79|525.79|531.75|525.75|0
1628536020000|2021-08-09 19:07:00|531.76|525.76|531.74|525.74|531.76|525.76|531.73|525.73|0
1628536040000|2021-08-09 19:07:20|531.73|525.73|531.82|525.82|531.82|525.82|531.73|525.73|0
1628536050000|2021-08-09 19:07:30|531.85|525.85|531.89|525.89|531.89|525.89|531.84|525.84|0
1628536060000|2021-08-09 19:07:40|531.88|525.88|531.89|525.89|531.93|525.93|531.88|525.88|0
1628536070000|2021-08-09 19:07:50|531.88|525.88|531.88|525.88|531.89|525.89|531.88|525.88|0
1628536080000|2021-08-09 19:08:00|531.87|525.87|531.86|525.86|531.87|525.87|531.86|525.86|0
1628536090000|2021-08-09 19:08:10|531.87|525.87|531.83|525.83|531.87|525.87|531.83|525.83|0
1628536100000|2021-08-09 19:08:20|531.78|525.78|531.84|525.84|531.84|525.84|531.78|525.78|0
1628536110000|2021-08-09 19:08:30|531.83|525.83|531.83|525.83|531.83|525.83|531.82|525.82|0
1628536120000|2021-08-09 19:08:40|531.8|525.8|531.8|525.8|531.8|525.8|531.8|525.8|0
1628536130000|2021-08-09 19:08:50|531.81|525.81|532.01|526.01|532.02|526.02|531.81|525.81|0
1628536140000|2021-08-09 19:09:00|532|526|531.99|525.99|532.04|526.04|531.99|525.99|0
1628536150000|2021-08-09 19:09:10|532.01|526.01|532.01|526.01|532.01|526.01|532.01|526.01|0
1628536170000|2021-08-09 19:09:30|532.02|526.02|532.02|526.02|532.02|526.02|532.02|526.02|0
1628536190000|2021-08-09 19:09:50|532.03|526.03|532.03|526.03|532.03|526.03|532.03|526.03|0
1628536200000|2021-08-09 19:10:00|532.02|526.02|532.03|526.03|532.03|526.03|532.02|526.02|0
1628536210000|2021-08-09 19:10:10|531.97|525.97|531.96|525.96|531.97|525.97|531.96|525.96|0
1628536220000|2021-08-09 19:10:20|531.97|525.97|531.93|525.93|531.97|525.97|531.93|525.93|0
1628536230000|2021-08-09 19:10:30|531.96|525.96|532.12|526.12|532.12|526.12|531.95|525.95|0
1628536240000|2021-08-09 19:10:40|532.13|526.13|532.08|526.08|532.13|526.13|532.08|526.08|0
1628536250000|2021-08-09 19:10:50|532.07|526.07|532.07|526.07|532.08|526.08|532.07|526.07|0
1628536260000|2021-08-09 19:11:00|532.06|526.06|532.06|526.06|532.06|526.06|532.06|526.06|0
1628536270000|2021-08-09 19:11:10|532.07|526.07|532.08|526.08|532.08|526.08|532.06|526.06|0
1628536280000|2021-08-09 19:11:20|532.07|526.07|531.91|525.91|532.07|526.07|531.91|525.91|0
1628536290000|2021-08-09 19:11:30|531.85|525.85|531.86|525.86|531.87|525.87|531.85|525.85|0
1628536300000|2021-08-09 19:11:40|531.85|525.85|531.76|525.76|531.86|525.86|531.76|525.76|0
1628536310000|2021-08-09 19:11:50|531.77|525.77|531.75|525.75|531.77|525.77|531.75|525.75|0
1628536320000|2021-08-09 19:12:00|531.57|525.57|531.54|525.54|531.58|525.58|531.54|525.54|0
1628536330000|2021-08-09 19:12:10|531.55|525.55|531.55|525.55|531.55|525.55|531.54|525.54|0
1628536340000|2021-08-09 19:12:20|531.56|525.56|531.55|525.55|531.56|525.56|531.55|525.55|0
1628536350000|2021-08-09 19:12:30|531.56|525.56|531.43|525.43|531.56|525.56|531.43|525.43|0
1628536370000|2021-08-09 19:12:50|531.39|525.39|531.39|525.39|531.39|525.39|531.39|525.39|0
1628536380000|2021-08-09 19:13:00|531.37|525.37|531.37|525.37|531.37|525.37|531.37|525.37|0
1628536390000|2021-08-09 19:13:10|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1628536400000|2021-08-09 19:13:20|531.39|525.39|531.41|525.41|531.41|525.41|531.39|525.39|0
1628536410000|2021-08-09 19:13:30|531.44|525.44|531.44|525.44|531.44|525.44|531.43|525.43|0
1628536430000|2021-08-09 19:13:50|531.38|525.38|531.38|525.38|531.38|525.38|531.38|525.38|0
1628536440000|2021-08-09 19:14:00|531.36|525.36|531.51|525.51|531.51|525.51|531.35|525.35|0
1628536450000|2021-08-09 19:14:10|531.55|525.55|531.58|525.58|531.58|525.58|531.55|525.55|0
1628536460000|2021-08-09 19:14:20|531.59|525.59|531.58|525.58|531.59|525.59|531.58|525.58|0
1628536470000|2021-08-09 19:14:30|531.5|525.5|531.5|525.5|531.5|525.5|531.49|525.49|0
1628536480000|2021-08-09 19:14:40|531.49|525.49|531.47|525.47|531.51|525.51|531.47|525.47|0
1628536510000|2021-08-09 19:15:10|531.48|525.48|531.45|525.45|531.48|525.48|531.45|525.45|0
1628536530000|2021-08-09 19:15:30|531.5|525.5|531.58|525.58|531.58|525.58|531.5|525.5|0
1628536540000|2021-08-09 19:15:40|531.61|525.61|531.61|525.61|531.61|525.61|531.61|525.61|0
1628536550000|2021-08-09 19:15:50|531.6|525.6|531.65|525.65|531.65|525.65|531.6|525.6|0
1628536560000|2021-08-09 19:16:00|531.63|525.63|531.62|525.62|531.64|525.64|531.62|525.62|0
1628536570000|2021-08-09 19:16:10|531.63|525.63|531.63|525.63|531.63|525.63|531.63|525.63|0
1628536580000|2021-08-09 19:16:20|531.64|525.64|531.78|525.78|531.78|525.78|531.64|525.64|0
1628536590000|2021-08-09 19:16:30|531.73|525.73|531.73|525.73|531.73|525.73|531.73|525.73|0
1628536600000|2021-08-09 19:16:40|531.71|525.71|531.69|525.69|531.71|525.71|531.69|525.69|0
1628536630000|2021-08-09 19:17:10|531.67|525.67|531.67|525.67|531.67|525.67|531.67|525.67|0
1628536640000|2021-08-09 19:17:20|531.66|525.66|531.67|525.67|531.67|525.67|531.66|525.66|0
1628536650000|2021-08-09 19:17:30|531.63|525.63|531.63|525.63|531.63|525.63|531.63|525.63|0
1628536660000|2021-08-09 19:17:40|531.61|525.61|531.61|525.61|531.61|525.61|531.61|525.61|0
1628536670000|2021-08-09 19:17:50|531.55|525.55|531.56|525.56|531.56|525.56|531.55|525.55|0
1628536680000|2021-08-09 19:18:00|531.55|525.55|531.56|525.56|531.56|525.56|531.55|525.55|0
1628536690000|2021-08-09 19:18:10|531.54|525.54|531.53|525.53|531.54|525.54|531.53|525.53|0
1628536700000|2021-08-09 19:18:20|531.54|525.54|531.53|525.53|531.54|525.54|531.51|525.51|0
1628536710000|2021-08-09 19:18:30|531.54|525.54|531.54|525.54|531.54|525.54|531.53|525.53|0
1628536740000|2021-08-09 19:19:00|531.57|525.57|531.52|525.52|531.62|525.62|531.51|525.51|0
1628536750000|2021-08-09 19:19:10|531.39|525.39|531.22|525.22|531.39|525.39|531.2|525.2|0
1628536760000|2021-08-09 19:19:20|531.21|525.21|531.15|525.15|531.21|525.21|531.13|525.13|0
1628536780000|2021-08-09 19:19:40|531.14|525.14|531.09|525.09|531.14|525.14|531.09|525.09|0
1628536790000|2021-08-09 19:19:50|531.14|525.14|531.15|525.15|531.15|525.15|531.14|525.14|0
1628536810000|2021-08-09 19:20:10|531.17|525.17|531.21|525.21|531.21|525.21|531.17|525.17|0
1628536830000|2021-08-09 19:20:30|531.18|525.18|531.18|525.18|531.18|525.18|531.18|525.18|0
1628536840000|2021-08-09 19:20:40|531.19|525.19|531.12|525.12|531.19|525.19|531.12|525.12|0
1628536850000|2021-08-09 19:20:50|531.13|525.13|531.11|525.11|531.13|525.13|531.11|525.11|0
1628536860000|2021-08-09 19:21:00|531.1|525.1|531.14|525.14|531.14|525.14|531.08|525.08|0
1628536870000|2021-08-09 19:21:10|531.17|525.17|531.2|525.2|531.22|525.22|531.16|525.16|0
1628536880000|2021-08-09 19:21:20|531.19|525.19|531.18|525.18|531.19|525.19|531.17|525.17|0
1628536890000|2021-08-09 19:21:30|531.19|525.19|531.19|525.19|531.19|525.19|531.18|525.18|0
1628536900000|2021-08-09 19:21:40|531.18|525.18|531.17|525.17|531.19|525.19|531.17|525.17|0
1628536910000|2021-08-09 19:21:50|531.12|525.12|531.12|525.12|531.12|525.12|531.12|525.12|0
1628536920000|2021-08-09 19:22:00|531.1|525.1|531.11|525.11|531.11|525.11|531.1|525.1|0
1628536930000|2021-08-09 19:22:10|531.1|525.1|531.13|525.13|531.13|525.13|531.1|525.1|0
1628536940000|2021-08-09 19:22:20|531.15|525.15|531.16|525.16|531.16|525.16|531.15|525.15|0
1628536950000|2021-08-09 19:22:30|531.17|525.17|531.16|525.16|531.17|525.17|531.16|525.16|0
1628536960000|2021-08-09 19:22:40|531.18|525.18|531.13|525.13|531.23|525.23|531.13|525.13|0
1628536990000|2021-08-09 19:23:10|531.1|525.1|531.1|525.1|531.1|525.1|531.1|525.1|0
1628537000000|2021-08-09 19:23:20|531.14|525.14|531.12|525.12|531.17|525.17|531.11|525.11|0
1628537010000|2021-08-09 19:23:30|531.13|525.13|531.12|525.12|531.13|525.13|531.12|525.12|0
1628537020000|2021-08-09 19:23:40|531.13|525.13|531.12|525.12|531.13|525.13|531.12|525.12|0
1628537030000|2021-08-09 19:23:50|531.08|525.08|531.05|525.05|531.08|525.08|531.05|525.05|0
1628537040000|2021-08-09 19:24:00|531.06|525.06|531.04|525.04|531.06|525.06|531.04|525.04|0
1628537050000|2021-08-09 19:24:10|531.01|525.01|531.01|525.01|531.01|525.01|531.01|525.01|0
1628537060000|2021-08-09 19:24:20|530.92|524.92|530.92|524.92|530.92|524.92|530.92|524.92|0
1628537090000|2021-08-09 19:24:50|530.89|524.89|530.9|524.9|530.9|524.9|530.89|524.89|0
1628537100000|2021-08-09 19:25:00|530.89|524.89|530.88|524.88|530.89|524.89|530.88|524.88|0
1628537110000|2021-08-09 19:25:10|530.83|524.83|530.88|524.88|530.88|524.88|530.83|524.83|0
1628537120000|2021-08-09 19:25:20|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|0
1628537130000|2021-08-09 19:25:30|530.8|524.8|530.75|524.75|530.8|524.8|530.75|524.75|0
1628537140000|2021-08-09 19:25:40|530.77|524.77|530.76|524.76|530.77|524.77|530.75|524.75|0
1628537150000|2021-08-09 19:25:50|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1628537160000|2021-08-09 19:26:00|530.78|524.78|530.72|524.72|530.78|524.78|530.72|524.72|0
1628537180000|2021-08-09 19:26:20|530.73|524.73|530.75|524.75|530.75|524.75|530.73|524.73|0
1628537190000|2021-08-09 19:26:30|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1628537200000|2021-08-09 19:26:40|530.85|524.85|530.85|524.85|530.85|524.85|530.84|524.84|0
1628537210000|2021-08-09 19:26:50|530.84|524.84|530.85|524.85|530.85|524.85|530.84|524.84|0
1628537220000|2021-08-09 19:27:00|530.89|524.89|530.89|524.89|530.89|524.89|530.89|524.89|0
1628537230000|2021-08-09 19:27:10|530.75|524.75|530.8|524.8|530.84|524.84|530.75|524.75|0
1628537240000|2021-08-09 19:27:20|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|0
1628537250000|2021-08-09 19:27:30|530.79|524.79|530.85|524.85|530.85|524.85|530.79|524.79|0
1628537260000|2021-08-09 19:27:40|530.86|524.86|530.86|524.86|530.86|524.86|530.85|524.85|0
1628537270000|2021-08-09 19:27:50|530.85|524.85|530.81|524.81|530.91|524.91|530.81|524.81|0
1628537290000|2021-08-09 19:28:10|530.78|524.78|530.78|524.78|530.78|524.78|530.78|524.78|0
1628537300000|2021-08-09 19:28:20|530.77|524.77|530.74|524.74|530.77|524.77|530.72|524.72|0
1628537310000|2021-08-09 19:28:30|530.76|524.76|530.75|524.75|530.76|524.76|530.75|524.75|0
1628537320000|2021-08-09 19:28:40|530.76|524.76|530.77|524.77|530.77|524.77|530.76|524.76|0
1628537340000|2021-08-09 19:29:00|530.76|524.76|530.76|524.76|530.77|524.77|530.76|524.76|0
1628537350000|2021-08-09 19:29:10|530.77|524.77|530.75|524.75|530.77|524.77|530.74|524.74|0
1628537360000|2021-08-09 19:29:20|530.78|524.78|530.72|524.72|530.79|524.79|530.72|524.72|0
1628537370000|2021-08-09 19:29:30|530.68|524.68|530.69|524.69|530.69|524.69|530.68|524.68|0
1628537380000|2021-08-09 19:29:40|530.7|524.7|530.7|524.7|530.7|524.7|530.7|524.7|0
1628537390000|2021-08-09 19:29:50|530.67|524.67|530.66|524.66|530.67|524.67|530.66|524.66|0
1628537420000|2021-08-09 19:30:20|530.57|524.57|530.67|524.67|530.67|524.67|530.57|524.57|0
1628537430000|2021-08-09 19:30:30|530.68|524.68|530.86|524.86|530.86|524.86|530.68|524.68|0
1628537440000|2021-08-09 19:30:40|530.92|524.92|530.9|524.9|530.92|524.92|530.9|524.9|0
1628537450000|2021-08-09 19:30:50|530.92|524.92|530.98|524.98|530.98|524.98|530.92|524.92|0
1628537460000|2021-08-09 19:31:00|530.99|524.99|530.96|524.96|530.99|524.99|530.96|524.96|0
1628537480000|2021-08-09 19:31:20|530.98|524.98|530.97|524.97|531.05|525.05|530.97|524.97|0
1628537500000|2021-08-09 19:31:40|530.99|524.99|531.05|525.05|531.05|525.05|530.97|524.97|0
1628537510000|2021-08-09 19:31:50|531.06|525.06|531.05|525.05|531.06|525.06|531.05|525.05|0
1628537520000|2021-08-09 19:32:00|531.06|525.06|531.05|525.05|531.06|525.06|531.04|525.04|0
1628537540000|2021-08-09 19:32:20|531.06|525.06|531.05|525.05|531.06|525.06|531.05|525.05|0
1628537550000|2021-08-09 19:32:30|531.04|525.04|531.08|525.08|531.09|525.09|531.04|525.04|0
1628537560000|2021-08-09 19:32:40|531.04|525.04|531.04|525.04|531.04|525.04|531.04|525.04|0
1628537570000|2021-08-09 19:32:50|531.01|525.01|531.12|525.12|531.12|525.12|531.01|525.01|0
1628537580000|2021-08-09 19:33:00|531.15|525.15|531.21|525.21|531.21|525.21|531.14|525.14|0
1628537590000|2021-08-09 19:33:10|531.23|525.23|531.22|525.22|531.24|525.24|531.22|525.22|0
1628537600000|2021-08-09 19:33:20|531.21|525.21|531.23|525.23|531.23|525.23|531.21|525.21|0
1628537610000|2021-08-09 19:33:30|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628537620000|2021-08-09 19:33:40|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1628537630000|2021-08-09 19:33:50|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628537640000|2021-08-09 19:34:00|531.2|525.2|531.22|525.22|531.22|525.22|531.19|525.19|0
1628537650000|2021-08-09 19:34:10|531.03|525.03|530.97|524.97|531.06|525.06|530.92|524.92|0
1628537660000|2021-08-09 19:34:20|531|525|531.02|525.02|531.02|525.02|531|525|0
1628537670000|2021-08-09 19:34:30|531|525|530.99|524.99|531.01|525.01|530.99|524.99|0
1628537680000|2021-08-09 19:34:40|531|525|530.91|524.91|531|525|530.91|524.91|0
1628537690000|2021-08-09 19:34:50|530.96|524.96|531.04|525.04|531.04|525.04|530.95|524.95|0
1628537710000|2021-08-09 19:35:10|531.03|525.03|531.06|525.06|531.07|525.07|531.03|525.03|0
1628537720000|2021-08-09 19:35:20|531.09|525.09|531.1|525.1|531.1|525.1|531.09|525.09|0
1628537730000|2021-08-09 19:35:30|531.13|525.13|531.16|525.16|531.16|525.16|531.12|525.12|0
1628537750000|2021-08-09 19:35:50|531.14|525.14|531.13|525.13|531.14|525.14|531.13|525.13|0
1628537760000|2021-08-09 19:36:00|531.16|525.16|531.18|525.18|531.18|525.18|531.16|525.16|0
1628537770000|2021-08-09 19:36:10|531.19|525.19|531.22|525.22|531.22|525.22|531.19|525.19|0
1628537780000|2021-08-09 19:36:20|531.14|525.14|531.12|525.12|531.15|525.15|531.11|525.11|0
1628537790000|2021-08-09 19:36:30|531.06|525.06|531.1|525.1|531.1|525.1|531.06|525.06|0
1628537800000|2021-08-09 19:36:40|531.16|525.16|531.16|525.16|531.17|525.17|531.16|525.16|0
1628537810000|2021-08-09 19:36:50|531.18|525.18|531.19|525.19|531.2|525.2|531.18|525.18|0
1628537820000|2021-08-09 19:37:00|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1628537830000|2021-08-09 19:37:10|531.26|525.26|531.28|525.28|531.31|525.31|531.26|525.26|0
1628537840000|2021-08-09 19:37:20|531.34|525.34|531.34|525.34|531.35|525.35|531.34|525.34|0
1628537850000|2021-08-09 19:37:30|531.43|525.43|531.4|525.4|531.43|525.43|531.4|525.4|0
1628537860000|2021-08-09 19:37:40|531.43|525.43|531.32|525.32|531.43|525.43|531.32|525.32|0
1628537870000|2021-08-09 19:37:50|531.33|525.33|531.32|525.32|531.33|525.33|531.32|525.32|0
1628537880000|2021-08-09 19:38:00|531.36|525.36|531.39|525.39|531.39|525.39|531.36|525.36|0
1628537890000|2021-08-09 19:38:10|531.41|525.41|531.39|525.39|531.41|525.41|531.39|525.39|0
1628537900000|2021-08-09 19:38:20|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1628537910000|2021-08-09 19:38:30|531.41|525.41|531.41|525.41|531.41|525.41|531.41|525.41|0
1628537920000|2021-08-09 19:38:40|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1628537930000|2021-08-09 19:38:50|531.41|525.41|531.4|525.4|531.41|525.41|531.4|525.4|0
1628537940000|2021-08-09 19:39:00|531.41|525.41|531.43|525.43|531.43|525.43|531.41|525.41|0
1628537950000|2021-08-09 19:39:10|531.38|525.38|531.33|525.33|531.38|525.38|531.33|525.33|0
1628537960000|2021-08-09 19:39:20|531.34|525.34|531.28|525.28|531.34|525.34|531.28|525.28|0
1628537970000|2021-08-09 19:39:30|531.43|525.43|531.45|525.45|531.45|525.45|531.41|525.41|0
1628537980000|2021-08-09 19:39:40|531.44|525.44|531.44|525.44|531.44|525.44|531.44|525.44|0
1628537990000|2021-08-09 19:39:50|531.47|525.47|531.47|525.47|531.47|525.47|531.47|525.47|0
1628538000000|2021-08-09 19:40:00|531.5|525.5|531.52|525.52|531.52|525.52|531.5|525.5|0
1628538020000|2021-08-09 19:40:20|531.49|525.49|531.49|525.49|531.5|525.5|531.49|525.49|0
1628538030000|2021-08-09 19:40:30|531.51|525.51|531.48|525.48|531.51|525.51|531.48|525.48|0
1628538040000|2021-08-09 19:40:40|531.51|525.51|531.5|525.5|531.51|525.51|531.5|525.5|0
1628538050000|2021-08-09 19:40:50|531.51|525.51|531.51|525.51|531.51|525.51|531.5|525.5|0
1628538060000|2021-08-09 19:41:00|531.46|525.46|531.45|525.45|531.51|525.51|531.45|525.45|0
1628538070000|2021-08-09 19:41:10|531.42|525.42|531.45|525.45|531.45|525.45|531.42|525.42|0
1628538080000|2021-08-09 19:41:20|531.44|525.44|531.45|525.45|531.45|525.45|531.44|525.44|0
1628538090000|2021-08-09 19:41:30|531.47|525.47|531.47|525.47|531.47|525.47|531.46|525.46|0
1628538100000|2021-08-09 19:41:40|531.46|525.46|531.45|525.45|531.46|525.46|531.44|525.44|0
1628538110000|2021-08-09 19:41:50|531.44|525.44|531.47|525.47|531.47|525.47|531.44|525.44|0
1628538120000|2021-08-09 19:42:00|531.48|525.48|531.48|525.48|531.48|525.48|531.47|525.47|0
1628538130000|2021-08-09 19:42:10|531.49|525.49|531.5|525.5|531.5|525.5|531.47|525.47|0
1628538150000|2021-08-09 19:42:30|531.45|525.45|531.46|525.46|531.46|525.46|531.45|525.45|0
1628538160000|2021-08-09 19:42:40|531.45|525.45|531.46|525.46|531.46|525.46|531.45|525.45|0
1628538170000|2021-08-09 19:42:50|531.36|525.36|531.36|525.36|531.36|525.36|531.36|525.36|0
1628538180000|2021-08-09 19:43:00|531.35|525.35|531.34|525.34|531.35|525.35|531.34|525.34|0
1628538190000|2021-08-09 19:43:10|531.35|525.35|531.29|525.29|531.35|525.35|531.29|525.29|0
1628538200000|2021-08-09 19:43:20|531.28|525.28|531.37|525.37|531.38|525.38|531.28|525.28|0
1628538210000|2021-08-09 19:43:30|531.26|525.26|531.25|525.25|531.26|525.26|531.25|525.25|0
1628538230000|2021-08-09 19:43:50|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1628538240000|2021-08-09 19:44:00|531.39|525.39|531.35|525.35|531.39|525.39|531.35|525.35|0
1628538250000|2021-08-09 19:44:10|531.36|525.36|531.36|525.36|531.36|525.36|531.35|525.35|0
1628538260000|2021-08-09 19:44:20|531.35|525.35|531.36|525.36|531.36|525.36|531.35|525.35|0
1628538270000|2021-08-09 19:44:30|531.35|525.35|531.35|525.35|531.35|525.35|531.35|525.35|0
1628538280000|2021-08-09 19:44:40|531.34|525.34|531.33|525.33|531.35|525.35|531.33|525.33|0
1628538290000|2021-08-09 19:44:50|531.34|525.34|531.43|525.43|531.43|525.43|531.34|525.34|0
1628538300000|2021-08-09 19:45:00|531.29|525.29|531.3|525.3|531.35|525.35|531.29|525.29|0
1628538310000|2021-08-09 19:45:10|531.26|525.26|531.29|525.29|531.29|525.29|531.24|525.24|0
1628538320000|2021-08-09 19:45:20|531.31|525.31|531.26|525.26|531.31|525.31|531.26|525.26|0
1628538330000|2021-08-09 19:45:30|531.25|525.25|531.25|525.25|531.25|525.25|531.25|525.25|0
1628538340000|2021-08-09 19:45:40|531.24|525.24|531.26|525.26|531.27|525.27|531.24|525.24|0
1628538350000|2021-08-09 19:45:50|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628538360000|2021-08-09 19:46:00|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1628538370000|2021-08-09 19:46:10|531.25|525.25|531.25|525.25|531.25|525.25|531.25|525.25|0
1628538380000|2021-08-09 19:46:20|531.22|525.22|531.27|525.27|531.27|525.27|531.22|525.22|0
1628538390000|2021-08-09 19:46:30|531.26|525.26|531.27|525.27|531.32|525.32|531.26|525.26|0
1628538400000|2021-08-09 19:46:40|531.26|525.26|531.09|525.09|531.26|525.26|531.09|525.09|0
1628538420000|2021-08-09 19:47:00|531.12|525.12|531.27|525.27|531.27|525.27|531.12|525.12|0
1628538430000|2021-08-09 19:47:10|531.22|525.22|531.19|525.19|531.22|525.22|531.19|525.19|0
1628538440000|2021-08-09 19:47:20|531.25|525.25|531.28|525.28|531.28|525.28|531.25|525.25|0
1628538450000|2021-08-09 19:47:30|531.27|525.27|531.31|525.31|531.31|525.31|531.27|525.27|0
1628538460000|2021-08-09 19:47:40|531.32|525.32|531.31|525.31|531.37|525.37|531.3|525.3|0
1628538470000|2021-08-09 19:47:50|531.3|525.3|531.3|525.3|531.32|525.32|531.3|525.3|0
1628538480000|2021-08-09 19:48:00|531.26|525.26|531.08|525.08|531.29|525.29|531.08|525.08|0
1628538490000|2021-08-09 19:48:10|531.11|525.11|531.24|525.24|531.24|525.24|531.08|525.08|0
1628538500000|2021-08-09 19:48:20|531.33|525.33|531.31|525.31|531.33|525.33|531.28|525.28|0
1628538510000|2021-08-09 19:48:30|531.47|525.47|531.48|525.48|531.48|525.48|531.47|525.47|0
1628538520000|2021-08-09 19:48:40|531.39|525.39|531.3|525.3|531.4|525.4|531.3|525.3|0
1628538530000|2021-08-09 19:48:50|531.29|525.29|531.37|525.37|531.37|525.37|531.29|525.29|0
1628538540000|2021-08-09 19:49:00|531.45|525.45|531.45|525.45|531.45|525.45|531.45|525.45|0
1628538550000|2021-08-09 19:49:10|531.43|525.43|531.27|525.27|531.43|525.43|531.22|525.22|0
1628538560000|2021-08-09 19:49:20|531.32|525.32|531.5|525.5|531.5|525.5|531.32|525.32|0
1628538580000|2021-08-09 19:49:40|531.48|525.48|531.48|525.48|531.48|525.48|531.48|525.48|0
1628538590000|2021-08-09 19:49:50|531.53|525.53|531.55|525.55|531.55|525.55|531.52|525.52|0
1628538600000|2021-08-09 19:50:00|531.5|525.5|531.58|525.58|531.58|525.58|531.5|525.5|0
1628538610000|2021-08-09 19:50:10|531.57|525.57|531.51|525.51|531.57|525.57|531.51|525.51|0
1628538620000|2021-08-09 19:50:20|531.48|525.48|531.4|525.4|531.51|525.51|531.4|525.4|0
1628538630000|2021-08-09 19:50:30|531.35|525.35|531.3|525.3|531.35|525.35|531.3|525.3|0
1628538640000|2021-08-09 19:50:40|531.28|525.28|531.28|525.28|531.28|525.28|531.28|525.28|0
1628538650000|2021-08-09 19:50:50|531.37|525.37|531.37|525.37|531.37|525.37|531.37|525.37|0
1628538660000|2021-08-09 19:51:00|531.39|525.39|531.38|525.38|531.39|525.39|531.37|525.37|0
1628538680000|2021-08-09 19:51:20|531.37|525.37|531.36|525.36|531.37|525.37|531.34|525.34|0
1628538690000|2021-08-09 19:51:30|531.41|525.41|531.44|525.44|531.44|525.44|531.41|525.41|0
1628538700000|2021-08-09 19:51:40|531.43|525.43|531.43|525.43|531.43|525.43|531.43|525.43|0
1628538710000|2021-08-09 19:51:50|531.46|525.46|531.51|525.51|531.51|525.51|531.46|525.46|0
1628538720000|2021-08-09 19:52:00|531.5|525.5|531.45|525.45|531.53|525.53|531.45|525.45|0
1628538730000|2021-08-09 19:52:10|531.39|525.39|531.46|525.46|531.47|525.47|531.39|525.39|0
1628538740000|2021-08-09 19:52:20|531.45|525.45|531.47|525.47|531.47|525.47|531.44|525.44|0
1628538760000|2021-08-09 19:52:40|531.55|525.55|531.47|525.47|531.55|525.55|531.47|525.47|0
1628538770000|2021-08-09 19:52:50|531.46|525.46|531.46|525.46|531.47|525.47|531.46|525.46|0
1628538780000|2021-08-09 19:53:00|531.47|525.47|531.41|525.41|531.49|525.49|531.41|525.41|0
1628538790000|2021-08-09 19:53:10|531.42|525.42|531.46|525.46|531.46|525.46|531.42|525.42|0
1628538800000|2021-08-09 19:53:20|531.39|525.39|531.36|525.36|531.39|525.39|531.36|525.36|0
1628538810000|2021-08-09 19:53:30|531.37|525.37|531.25|525.25|531.37|525.37|531.24|525.24|0
1628538820000|2021-08-09 19:53:40|531.24|525.24|531.54|525.54|531.54|525.54|531.24|525.24|0
1628538830000|2021-08-09 19:53:50|531.53|525.53|531.58|525.58|531.59|525.59|531.53|525.53|0
1628538840000|2021-08-09 19:54:00|531.59|525.59|531.59|525.59|531.6|525.6|531.58|525.58|0
1628538850000|2021-08-09 19:54:10|531.65|525.65|531.6|525.6|531.65|525.65|531.59|525.59|0
1628538860000|2021-08-09 19:54:20|531.59|525.59|531.75|525.75|531.75|525.75|531.59|525.59|0
1628538870000|2021-08-09 19:54:30|531.8|525.8|531.8|525.8|531.8|525.8|531.8|525.8|0
1628538880000|2021-08-09 19:54:40|531.82|525.82|531.7|525.7|531.83|525.83|531.68|525.68|0
1628538890000|2021-08-09 19:54:50|531.81|525.81|531.79|525.79|531.86|525.86|531.79|525.79|0
1628538900000|2021-08-09 19:55:00|531.81|525.81|531.7|525.7|531.81|525.81|531.7|525.7|0
1628538910000|2021-08-09 19:55:10|531.67|525.67|531.86|525.86|531.86|525.86|531.67|525.67|0
1628538920000|2021-08-09 19:55:20|531.85|525.85|531.69|525.69|531.85|525.85|531.69|525.69|0
1628538930000|2021-08-09 19:55:30|531.67|525.67|531.62|525.62|531.67|525.67|531.62|525.62|0
1628538940000|2021-08-09 19:55:40|531.67|525.67|531.72|525.72|531.72|525.72|531.65|525.65|0
1628538950000|2021-08-09 19:55:50|531.74|525.74|531.97|525.97|531.97|525.97|531.74|525.74|0
1628538960000|2021-08-09 19:56:00|532.01|526.01|531.98|525.98|532.02|526.02|531.98|525.98|0
1628538970000|2021-08-09 19:56:10|531.95|525.95|531.79|525.79|531.95|525.95|531.79|525.79|0
1628538980000|2021-08-09 19:56:20|531.77|525.77|531.74|525.74|531.78|525.78|531.73|525.73|0
1628538990000|2021-08-09 19:56:30|531.64|525.64|531.64|525.64|531.7|525.7|531.64|525.64|0
1628539000000|2021-08-09 19:56:40|531.63|525.63|531.63|525.63|531.64|525.64|531.52|525.52|0
1628539010000|2021-08-09 19:56:50|531.62|525.62|531.59|525.59|531.62|525.62|531.56|525.56|0
1628539020000|2021-08-09 19:57:00|531.61|525.61|531.68|525.68|531.71|525.71|531.61|525.61|0
1628539030000|2021-08-09 19:57:10|531.65|525.65|531.63|525.63|531.67|525.67|531.63|525.63|0
1628539040000|2021-08-09 19:57:20|531.64|525.64|531.64|525.64|531.64|525.64|531.64|525.64|0
1628539050000|2021-08-09 19:57:30|531.49|525.49|531.49|525.49|531.49|525.49|531.49|525.49|0
1628539060000|2021-08-09 19:57:40|531.5|525.5|531.7|525.7|531.7|525.7|531.5|525.5|0
1628539070000|2021-08-09 19:57:50|531.71|525.71|531.73|525.73|531.75|525.75|531.66|525.66|0
1628539080000|2021-08-09 19:58:00|531.85|525.85|531.84|525.84|531.86|525.86|531.84|525.84|0
1628539090000|2021-08-09 19:58:10|531.86|525.86|531.79|525.79|531.86|525.86|531.79|525.79|0
1628539100000|2021-08-09 19:58:20|531.72|525.72|531.71|525.71|531.72|525.72|531.71|525.71|0
1628539110000|2021-08-09 19:58:30|531.72|525.72|531.67|525.67|531.72|525.72|531.67|525.67|0
1628539120000|2021-08-09 19:58:40|531.66|525.66|531.71|525.71|531.72|525.72|531.66|525.66|0
1628539130000|2021-08-09 19:58:50|531.72|525.72|531.76|525.76|531.76|525.76|531.72|525.72|0
1628539140000|2021-08-09 19:59:00|531.75|525.75|531.7|525.7|531.75|525.75|531.7|525.7|0
1628539150000|2021-08-09 19:59:10|531.69|525.69|531.7|525.7|531.74|525.74|531.69|525.69|0
1628539160000|2021-08-09 19:59:20|531.68|525.68|531.76|525.76|531.76|525.76|531.65|525.65|0
1628539170000|2021-08-09 19:59:30|531.71|525.71|531.57|525.57|531.71|525.71|531.54|525.54|0
1628539180000|2021-08-09 19:59:40|531.56|525.56|531.83|525.83|531.85|525.85|531.56|525.56|0
1628539190000|2021-08-09 19:59:50|531.68|525.68|532|526|532|526|531.61|525.61|0
1628602390000|2021-08-10 13:33:10|533.69|527.69|534.01|528.01|534.01|528.01|533.69|527.69|0
1628602400000|2021-08-10 13:33:20|534.03|528.03|533.97|527.97|534.05|528.05|533.94|527.94|0
1628602410000|2021-08-10 13:33:30|534.03|528.03|534.57|528.57|534.57|528.57|534.03|528.03|0
1628602420000|2021-08-10 13:33:40|534.54|528.54|533.77|527.77|534.54|528.54|533.77|527.77|0
1628602430000|2021-08-10 13:33:50|533.64|527.64|533.81|527.81|533.85|527.85|533.58|527.58|0
1628602440000|2021-08-10 13:34:00|533.75|527.75|534.04|528.04|534.07|528.07|533.75|527.75|0
1628602450000|2021-08-10 13:34:10|534|528|533.94|527.94|534|528|533.94|527.94|0
1628602460000|2021-08-10 13:34:20|533.97|527.97|534.03|528.03|534.03|528.03|533.97|527.97|0
1628602470000|2021-08-10 13:34:30|534.02|528.02|533.87|527.87|534.02|528.02|533.87|527.87|0
1628602480000|2021-08-10 13:34:40|533.86|527.86|533.91|527.91|533.91|527.91|533.78|527.78|0
1628602490000|2021-08-10 13:34:50|533.9|527.9|534.05|528.05|534.07|528.07|533.89|527.89|0
1628602500000|2021-08-10 13:35:00|534.07|528.07|534.23|528.23|534.28|528.28|534.07|528.07|0
1628602510000|2021-08-10 13:35:10|534.22|528.22|534.44|528.44|534.49|528.49|534.22|528.22|0
1628602520000|2021-08-10 13:35:20|534.47|528.47|534.49|528.49|534.51|528.51|534.46|528.46|0
1628602530000|2021-08-10 13:35:30|534.5|528.5|534.43|528.43|534.53|528.53|534.4|528.4|0
1628602540000|2021-08-10 13:35:40|534.45|528.45|534.53|528.53|534.53|528.53|534.45|528.45|0
1628602550000|2021-08-10 13:35:50|534.6|528.6|534.75|528.75|534.78|528.78|534.53|528.53|0
1628602560000|2021-08-10 13:36:00|534.66|528.66|535.22|529.22|535.22|529.22|534.66|528.66|0
1628602570000|2021-08-10 13:36:10|535.38|529.38|535.44|529.44|535.58|529.58|535.38|529.38|0
1628602580000|2021-08-10 13:36:20|535.42|529.42|536.4|530.4|536.4|530.4|535.42|529.42|0
1628602590000|2021-08-10 13:36:30|536.3|530.3|536.44|530.44|536.48|530.48|536.25|530.25|0
1628602600000|2021-08-10 13:36:40|536.45|530.45|536.55|530.55|536.55|530.55|536.45|530.45|0
1628602610000|2021-08-10 13:36:50|536.75|530.75|536.63|530.63|536.86|530.86|536.63|530.63|0
1628602620000|2021-08-10 13:37:00|536.61|530.61|536.84|530.84|536.84|530.84|536.46|530.46|0
1628602630000|2021-08-10 13:37:10|536.89|530.89|536.56|530.56|536.89|530.89|536.48|530.48|0
1628602640000|2021-08-10 13:37:20|536.67|530.67|536.71|530.71|536.73|530.73|536.65|530.65|0
1628602650000|2021-08-10 13:37:30|536.76|530.76|536.73|530.73|536.76|530.76|536.61|530.61|0
1628602660000|2021-08-10 13:37:40|536.64|530.64|536.71|530.71|536.71|530.71|536.56|530.56|0
1628602670000|2021-08-10 13:37:50|536.55|530.55|536.28|530.28|536.55|530.55|536.28|530.28|0
1628602680000|2021-08-10 13:38:00|536.29|530.29|536.43|530.43|536.44|530.44|536.29|530.29|0
1628602690000|2021-08-10 13:38:10|536.32|530.32|536.31|530.31|536.32|530.32|536.06|530.06|0
1628602700000|2021-08-10 13:38:20|536.3|530.3|536.51|530.51|536.52|530.52|536.3|530.3|0
1628603030000|2021-08-10 13:43:50|537.16|531.16|536.89|530.89|537.17|531.17|536.89|530.89|0
1628603040000|2021-08-10 13:44:00|536.86|530.86|536.74|530.74|536.87|530.87|536.74|530.74|0
1628603050000|2021-08-10 13:44:10|536.75|530.75|537.1|531.1|537.1|531.1|536.75|530.75|0
1628603060000|2021-08-10 13:44:20|537.11|531.11|537.22|531.22|537.27|531.27|537.11|531.11|0
1628603070000|2021-08-10 13:44:30|537.23|531.23|537.2|531.2|537.32|531.32|537.2|531.2|0
1628603080000|2021-08-10 13:44:40|537.19|531.19|537.12|531.12|537.2|531.2|537.1|531.1|0
1628603090000|2021-08-10 13:44:50|537.13|531.13|537.18|531.18|537.24|531.24|537.05|531.05|0
1628603100000|2021-08-10 13:45:00|537.27|531.27|536.6|530.6|537.63|531.63|536.6|530.6|0
1628603110000|2021-08-10 13:45:10|536.43|530.43|535.53|529.53|536.43|530.43|535.53|529.53|0
1628603120000|2021-08-10 13:45:20|535.48|529.48|535.36|529.36|535.58|529.58|535.35|529.35|0
1628603130000|2021-08-10 13:45:30|535.3|529.3|535.14|529.14|535.3|529.3|535.14|529.14|0
1628603140000|2021-08-10 13:45:40|535.16|529.16|535.22|529.22|535.23|529.23|535.09|529.09|0
1628603150000|2021-08-10 13:45:50|535.25|529.25|534.89|528.89|535.29|529.29|534.84|528.84|0
1628603160000|2021-08-10 13:46:00|534.85|528.85|534.53|528.53|534.85|528.85|534.53|528.53|0
1628603170000|2021-08-10 13:46:10|534.47|528.47|534.64|528.64|534.74|528.74|534.47|528.47|0
1628603180000|2021-08-10 13:46:20|534.68|528.68|534.56|528.56|534.7|528.7|534.56|528.56|0
1628603190000|2021-08-10 13:46:30|534.53|528.53|534.95|528.95|534.98|528.98|534.53|528.53|0
1628603200000|2021-08-10 13:46:40|534.93|528.93|534.76|528.76|534.95|528.95|534.76|528.76|0
1628603210000|2021-08-10 13:46:50|534.59|528.59|534.8|528.8|534.81|528.81|534.59|528.59|0
1628603220000|2021-08-10 13:47:00|534.87|528.87|534.96|528.96|535.09|529.09|534.87|528.87|0
1628603230000|2021-08-10 13:47:10|535.14|529.14|535.23|529.23|535.32|529.32|535.14|529.14|0
1628603240000|2021-08-10 13:47:20|535.25|529.25|535.21|529.21|535.26|529.26|535.08|529.08|0
1628603250000|2021-08-10 13:47:30|535.19|529.19|535.27|529.27|535.29|529.29|535.17|529.17|0
1628603260000|2021-08-10 13:47:40|535.28|529.28|535.29|529.29|535.39|529.39|535.27|529.27|0
1628603270000|2021-08-10 13:47:50|535.32|529.32|535.24|529.24|535.32|529.32|535.24|529.24|0
1628603280000|2021-08-10 13:48:00|535.53|529.53|535.56|529.56|535.57|529.57|535.53|529.53|0
1628603290000|2021-08-10 13:48:10|535.59|529.59|535.33|529.33|535.59|529.59|535.33|529.33|0
1628603300000|2021-08-10 13:48:20|535.26|529.26|534.91|528.91|535.26|529.26|534.91|528.91|0
1628603310000|2021-08-10 13:48:30|534.9|528.9|535.22|529.22|535.29|529.29|534.87|528.87|0
1628603320000|2021-08-10 13:48:40|535.19|529.19|534.79|528.79|535.19|529.19|534.79|528.79|0
1628603330000|2021-08-10 13:48:50|534.8|528.8|534.96|528.96|534.96|528.96|534.8|528.8|0
1628603340000|2021-08-10 13:49:00|534.95|528.95|534.94|528.94|534.97|528.97|534.92|528.92|0
1628603350000|2021-08-10 13:49:10|534.99|528.99|534.91|528.91|535.26|529.26|534.91|528.91|0
1628603360000|2021-08-10 13:49:20|534.69|528.69|534.46|528.46|534.69|528.69|534.23|528.23|0
1628603370000|2021-08-10 13:49:30|534.44|528.44|534.33|528.33|534.47|528.47|534.33|528.33|0
1628603380000|2021-08-10 13:49:40|534.31|528.31|534.28|528.28|534.31|528.31|534.25|528.25|0
1628603390000|2021-08-10 13:49:50|534.29|528.29|534.49|528.49|534.5|528.5|534.29|528.29|0
1628603400000|2021-08-10 13:50:00|534.51|528.51|534.44|528.44|534.74|528.74|534.44|528.44|0
1628603410000|2021-08-10 13:50:10|534.46|528.46|534.49|528.49|534.52|528.52|534.32|528.32|0
1628603420000|2021-08-10 13:50:20|534.33|528.33|534.15|528.15|534.33|528.33|534.15|528.15|0
1628603430000|2021-08-10 13:50:30|534.16|528.16|534.55|528.55|534.56|528.56|534.16|528.16|0
1628603440000|2021-08-10 13:50:40|534.52|528.52|534.62|528.62|534.62|528.62|534.52|528.52|0
1628603450000|2021-08-10 13:50:50|534.69|528.69|534.53|528.53|534.77|528.77|534.53|528.53|0
1628603460000|2021-08-10 13:51:00|534.49|528.49|533.72|527.72|534.49|528.49|533.72|527.72|0
1628603470000|2021-08-10 13:51:10|533.74|527.74|533.66|527.66|533.75|527.75|533.66|527.66|0
1628603480000|2021-08-10 13:51:20|533.61|527.61|533.28|527.28|533.61|527.61|533.12|527.12|0
1628603490000|2021-08-10 13:51:30|533.53|527.53|533.57|527.57|533.74|527.74|533.53|527.53|0
1628603500000|2021-08-10 13:51:40|533.46|527.46|533.66|527.66|533.66|527.66|533.46|527.46|0
1628603510000|2021-08-10 13:51:50|533.67|527.67|534.1|528.1|534.1|528.1|533.67|527.67|0
1628603520000|2021-08-10 13:52:00|534.15|528.15|534.5|528.5|534.55|528.55|534.15|528.15|0
1628603530000|2021-08-10 13:52:10|534.46|528.46|534.38|528.38|534.55|528.55|534.38|528.38|0
1628603540000|2021-08-10 13:52:20|534.32|528.32|534.29|528.29|534.35|528.35|534.27|528.27|0
1628603550000|2021-08-10 13:52:30|534.38|528.38|535.04|529.04|535.07|529.07|534.38|528.38|0
1628603560000|2021-08-10 13:52:40|535.33|529.33|535.28|529.28|535.42|529.42|535.28|529.28|0
1628603570000|2021-08-10 13:52:50|535.37|529.37|535.41|529.41|535.41|529.41|535.21|529.21|0
1628603580000|2021-08-10 13:53:00|535.46|529.46|535.77|529.77|535.77|529.77|535.46|529.46|0
1628603590000|2021-08-10 13:53:10|535.76|529.76|535.62|529.62|535.82|529.82|535.62|529.62|0
1628603600000|2021-08-10 13:53:20|535.61|529.61|535.54|529.54|535.62|529.62|535.42|529.42|0
1628603610000|2021-08-10 13:53:30|535.53|529.53|535.54|529.54|535.63|529.63|535.5|529.5|0
1628603620000|2021-08-10 13:53:40|535.57|529.57|536.09|530.09|536.09|530.09|535.57|529.57|0
1628603630000|2021-08-10 13:53:50|536.06|530.06|536.07|530.07|536.1|530.1|536.01|530.01|0
1628603640000|2021-08-10 13:54:00|535.81|529.81|535.78|529.78|535.81|529.81|535.71|529.71|0
1628603650000|2021-08-10 13:54:10|535.67|529.67|535.67|529.67|535.73|529.73|535.64|529.64|0
1628603660000|2021-08-10 13:54:20|535.56|529.56|535.15|529.15|535.56|529.56|535.15|529.15|0
1628603670000|2021-08-10 13:54:30|535.17|529.17|535.14|529.14|535.17|529.17|535.09|529.09|0
1628603680000|2021-08-10 13:54:40|535.15|529.15|535.1|529.1|535.15|529.15|535.1|529.1|0
1628603690000|2021-08-10 13:54:50|535.07|529.07|535.28|529.28|535.29|529.29|535.07|529.07|0
1628603700000|2021-08-10 13:55:00|535.48|529.48|535.49|529.49|535.64|529.64|535.48|529.48|0
1628603710000|2021-08-10 13:55:10|535.55|529.55|535.54|529.54|535.55|529.55|535.39|529.39|0
1628603720000|2021-08-10 13:55:20|535.8|529.8|536.09|530.09|536.09|530.09|535.78|529.78|0
1628603730000|2021-08-10 13:55:30|536.08|530.08|536.11|530.11|536.14|530.14|536.05|530.05|0
1628603740000|2021-08-10 13:55:40|536.12|530.12|536.29|530.29|536.4|530.4|536.12|530.12|0
1628603750000|2021-08-10 13:55:50|536.09|530.09|536.21|530.21|536.21|530.21|536.09|530.09|0
1628603760000|2021-08-10 13:56:00|536.49|530.49|536.51|530.51|536.61|530.61|536.49|530.49|0
1628603770000|2021-08-10 13:56:10|536.67|530.67|536.68|530.68|536.87|530.87|536.65|530.65|0
1628603780000|2021-08-10 13:56:20|536.71|530.71|536.68|530.68|536.74|530.74|536.67|530.67|0
1628603790000|2021-08-10 13:56:30|536.61|530.61|536.77|530.77|536.77|530.77|536.6|530.6|0
1628603800000|2021-08-10 13:56:40|536.75|530.75|536.68|530.68|536.75|530.75|536.62|530.62|0
1628603810000|2021-08-10 13:56:50|536.73|530.73|536.62|530.62|536.73|530.73|536.62|530.62|0
1628603820000|2021-08-10 13:57:00|536.63|530.63|536.71|530.71|536.75|530.75|536.62|530.62|0
1628603830000|2021-08-10 13:57:10|536.68|530.68|536.64|530.64|536.68|530.68|536.54|530.54|0
1628603840000|2021-08-10 13:57:20|536.63|530.63|536.66|530.66|536.68|530.68|536.63|530.63|0
1628603850000|2021-08-10 13:57:30|536.76|530.76|536.71|530.71|536.76|530.76|536.71|530.71|0
1628603860000|2021-08-10 13:57:40|536.81|530.81|536.88|530.88|536.9|530.9|536.78|530.78|0
1628603870000|2021-08-10 13:57:50|536.87|530.87|537|531|537|531|536.87|530.87|0
1628603880000|2021-08-10 13:58:00|537.01|531.01|536.83|530.83|537.06|531.06|536.83|530.83|0
1628603890000|2021-08-10 13:58:10|536.78|530.78|536.61|530.61|536.78|530.78|536.6|530.6|0
1628603900000|2021-08-10 13:58:20|536.66|530.66|536.55|530.55|536.68|530.68|536.55|530.55|0
1628603910000|2021-08-10 13:58:30|536.45|530.45|536.38|530.38|536.45|530.45|536.36|530.36|0
1628603920000|2021-08-10 13:58:40|536.37|530.37|536.42|530.42|536.46|530.46|536.37|530.37|0
1628603930000|2021-08-10 13:58:50|536.41|530.41|536.37|530.37|536.41|530.41|536.33|530.33|0
1628603940000|2021-08-10 13:59:00|536.36|530.36|536.63|530.63|536.63|530.63|536.31|530.31|0
1628603950000|2021-08-10 13:59:10|536.65|530.65|536.75|530.75|536.82|530.82|536.64|530.64|0
1628603960000|2021-08-10 13:59:20|536.74|530.74|536.7|530.7|536.75|530.75|536.69|530.69|0
1628603970000|2021-08-10 13:59:30|536.72|530.72|536.96|530.96|536.96|530.96|536.7|530.7|0
1628603980000|2021-08-10 13:59:40|536.98|530.98|537.26|531.26|537.3|531.3|536.98|530.98|0
1628603990000|2021-08-10 13:59:50|537.25|531.25|537.05|531.05|537.31|531.31|537.05|531.05|0
1628604000000|2021-08-10 14:00:00|536.78|530.78|536.73|530.73|536.78|530.78|536.63|530.63|0
1628604010000|2021-08-10 14:00:10|536.74|530.74|536.37|530.37|536.74|530.74|536.26|530.26|0
1628604020000|2021-08-10 14:00:20|536.43|530.43|536.05|530.05|536.47|530.47|536.05|530.05|0
1628604030000|2021-08-10 14:00:30|536.06|530.06|535.88|529.88|536.06|530.06|535.83|529.83|0
1628604040000|2021-08-10 14:00:40|535.85|529.85|536.01|530.01|536.02|530.02|535.85|529.85|0
1628604050000|2021-08-10 14:00:50|536.06|530.06|536.05|530.05|536.18|530.18|536.05|530.05|0
1628604060000|2021-08-10 14:01:00|536|530|535.82|529.82|536.01|530.01|535.82|529.82|0
1628604070000|2021-08-10 14:01:10|535.88|529.88|536.2|530.2|536.2|530.2|535.88|529.88|0
1628604080000|2021-08-10 14:01:20|536|530|536.11|530.11|536.11|530.11|536|530|0
1628604090000|2021-08-10 14:01:30|536.21|530.21|536.26|530.26|536.27|530.27|536.16|530.16|0
1628604100000|2021-08-10 14:01:40|536.15|530.15|536.24|530.24|536.24|530.24|536.14|530.14|0
1628604110000|2021-08-10 14:01:50|536.13|530.13|536.17|530.17|536.17|530.17|536.12|530.12|0
1628604120000|2021-08-10 14:02:00|536.19|530.19|536.27|530.27|536.3|530.3|536.19|530.19|0
1628604130000|2021-08-10 14:02:10|536.3|530.3|536.33|530.33|536.33|530.33|536.22|530.22|0
1628604140000|2021-08-10 14:02:20|536.36|530.36|536.62|530.62|536.62|530.62|536.31|530.31|0
1628604150000|2021-08-10 14:02:30|536.61|530.61|536.69|530.69|536.69|530.69|536.59|530.59|0
1628604160000|2021-08-10 14:02:40|536.68|530.68|536.52|530.52|536.68|530.68|536.47|530.47|0
1628604170000|2021-08-10 14:02:50|536.49|530.49|536.59|530.59|536.59|530.59|536.49|530.49|0
1628604180000|2021-08-10 14:03:00|536.58|530.58|536.37|530.37|536.63|530.63|536.37|530.37|0
1628604190000|2021-08-10 14:03:10|536.31|530.31|536.26|530.26|536.31|530.31|536.26|530.26|0
1628604200000|2021-08-10 14:03:20|536.25|530.25|536.38|530.38|536.39|530.39|536.25|530.25|0
1628604210000|2021-08-10 14:03:30|536.36|530.36|536.44|530.44|536.44|530.44|536.35|530.35|0
1628604220000|2021-08-10 14:03:40|536.4|530.4|536.22|530.22|536.4|530.4|536.2|530.2|0
1628604230000|2021-08-10 14:03:50|536.2|530.2|536.36|530.36|536.36|530.36|536.18|530.18|0
1628604240000|2021-08-10 14:04:00|536.34|530.34|536.43|530.43|536.43|530.43|536.26|530.26|0
1628604250000|2021-08-10 14:04:10|536.42|530.42|536.51|530.51|536.51|530.51|536.42|530.42|0
1628604260000|2021-08-10 14:04:20|536.48|530.48|536.18|530.18|536.48|530.48|536.18|530.18|0
1628604270000|2021-08-10 14:04:30|536.17|530.17|536.08|530.08|536.17|530.17|536.08|530.08|0
1628604280000|2021-08-10 14:04:40|536.06|530.06|536.13|530.13|536.2|530.2|536.06|530.06|0
1628604290000|2021-08-10 14:04:50|536.12|530.12|536.04|530.04|536.12|530.12|536.02|530.02|0
1628604300000|2021-08-10 14:05:00|535.94|529.94|535.56|529.56|535.98|529.98|535.56|529.56|0
1628604310000|2021-08-10 14:05:10|535.53|529.53|535.6|529.6|535.63|529.63|535.53|529.53|0
1628604320000|2021-08-10 14:05:20|535.61|529.61|535.6|529.6|535.66|529.66|535.59|529.59|0
1628604330000|2021-08-10 14:05:30|535.52|529.52|535.36|529.36|535.52|529.52|535.36|529.36|0
1628604340000|2021-08-10 14:05:40|535.38|529.38|535.34|529.34|535.38|529.38|535.32|529.32|0
1628604350000|2021-08-10 14:05:50|535.28|529.28|534.84|528.84|535.28|529.28|534.84|528.84|0
1628604360000|2021-08-10 14:06:00|534.86|528.86|534.89|528.89|534.89|528.89|534.79|528.79|0
1628604370000|2021-08-10 14:06:10|534.84|528.84|535.03|529.03|535.03|529.03|534.8|528.8|0
1628604380000|2021-08-10 14:06:20|535.12|529.12|535.12|529.12|535.12|529.12|535.04|529.04|0
1628604390000|2021-08-10 14:06:30|535.26|529.26|535.44|529.44|535.44|529.44|535.26|529.26|0
1628604400000|2021-08-10 14:06:40|535.41|529.41|535.28|529.28|535.41|529.41|535.28|529.28|0
1628604410000|2021-08-10 14:06:50|535.44|529.44|535.57|529.57|535.57|529.57|535.44|529.44|0
1628604420000|2021-08-10 14:07:00|535.56|529.56|535.62|529.62|535.63|529.63|535.56|529.56|0
1628604430000|2021-08-10 14:07:10|535.61|529.61|535.61|529.61|535.61|529.61|535.47|529.47|0
1628604440000|2021-08-10 14:07:20|535.62|529.62|535.49|529.49|535.62|529.62|535.49|529.49|0
1628604450000|2021-08-10 14:07:30|535.51|529.51|535.52|529.52|535.52|529.52|535.46|529.46|0
1628604460000|2021-08-10 14:07:40|535.55|529.55|535.6|529.6|535.6|529.6|535.52|529.52|0
1628604470000|2021-08-10 14:07:50|535.61|529.61|535.86|529.86|535.86|529.86|535.61|529.61|0
1628604480000|2021-08-10 14:08:00|535.87|529.87|535.93|529.93|535.93|529.93|535.87|529.87|0
1628604490000|2021-08-10 14:08:10|535.91|529.91|535.96|529.96|535.96|529.96|535.82|529.82|0
1628604500000|2021-08-10 14:08:20|536.14|530.14|536.52|530.52|536.52|530.52|536.14|530.14|0
1628604510000|2021-08-10 14:08:30|536.53|530.53|536.47|530.47|536.54|530.54|536.47|530.47|0
1628604520000|2021-08-10 14:08:40|536.46|530.46|536.23|530.23|536.47|530.47|536.23|530.23|0
1628604530000|2021-08-10 14:08:50|536.24|530.24|536.39|530.39|536.4|530.4|536.21|530.21|0
1628604540000|2021-08-10 14:09:00|536.38|530.38|536.35|530.35|536.46|530.46|536.35|530.35|0
1628604550000|2021-08-10 14:09:10|536.34|530.34|536.08|530.08|536.36|530.36|536.08|530.08|0
1628604560000|2021-08-10 14:09:20|536.04|530.04|535.88|529.88|536.04|530.04|535.8|529.8|0
1628604570000|2021-08-10 14:09:30|535.92|529.92|535.9|529.9|535.95|529.95|535.9|529.9|0
1628604580000|2021-08-10 14:09:40|535.88|529.88|535.94|529.94|535.96|529.96|535.88|529.88|0
1628604590000|2021-08-10 14:09:50|535.93|529.93|535.93|529.93|535.93|529.93|535.92|529.92|0
1628604600000|2021-08-10 14:10:00|535.92|529.92|535.87|529.87|535.93|529.93|535.87|529.87|0
1628604610000|2021-08-10 14:10:10|535.91|529.91|535.97|529.97|535.98|529.98|535.91|529.91|0
1628604620000|2021-08-10 14:10:20|535.95|529.95|535.97|529.97|535.97|529.97|535.87|529.87|0
1628604630000|2021-08-10 14:10:30|535.91|529.91|535.94|529.94|535.94|529.94|535.91|529.91|0
1628604640000|2021-08-10 14:10:40|535.95|529.95|535.87|529.87|535.96|529.96|535.87|529.87|0
1628604650000|2021-08-10 14:10:50|535.77|529.77|535.77|529.77|535.82|529.82|535.76|529.76|0
1628604660000|2021-08-10 14:11:00|535.88|529.88|535.85|529.85|535.89|529.89|535.78|529.78|0
1628604670000|2021-08-10 14:11:10|535.84|529.84|535.7|529.7|535.84|529.84|535.7|529.7|0
1628604680000|2021-08-10 14:11:20|535.6|529.6|535.63|529.63|535.64|529.64|535.56|529.56|0
1628604690000|2021-08-10 14:11:30|535.7|529.7|535.71|529.71|535.71|529.71|535.7|529.7|0
1628604700000|2021-08-10 14:11:40|535.77|529.77|536.01|530.01|536.01|530.01|535.77|529.77|0
1628604710000|2021-08-10 14:11:50|535.99|529.99|535.99|529.99|536.03|530.03|535.99|529.99|0
1628604720000|2021-08-10 14:12:00|535.98|529.98|536.11|530.11|536.13|530.13|535.9|529.9|0
1628604730000|2021-08-10 14:12:10|536.15|530.15|536.31|530.31|536.31|530.31|536.13|530.13|0
1628604740000|2021-08-10 14:12:20|536.37|530.37|536.68|530.68|536.74|530.74|536.37|530.37|0
1628604750000|2021-08-10 14:12:30|536.67|530.67|536.58|530.58|536.72|530.72|536.58|530.58|0
1628604760000|2021-08-10 14:12:40|536.44|530.44|536.29|530.29|536.44|530.44|536.24|530.24|0
1628604770000|2021-08-10 14:12:50|536.27|530.27|536.22|530.22|536.29|530.29|536.21|530.21|0
1628604780000|2021-08-10 14:13:00|536.21|530.21|536.13|530.13|536.26|530.26|536.12|530.12|0
1628604790000|2021-08-10 14:13:10|536.17|530.17|536.16|530.16|536.18|530.18|536.1|530.1|0
1628604800000|2021-08-10 14:13:20|536.17|530.17|535.96|529.96|536.17|530.17|535.96|529.96|0
1628604810000|2021-08-10 14:13:30|535.97|529.97|536.01|530.01|536.06|530.06|535.97|529.97|0
1628604820000|2021-08-10 14:13:40|536.02|530.02|536.11|530.11|536.12|530.12|536.02|530.02|0
1628604830000|2021-08-10 14:13:50|536.14|530.14|535.99|529.99|536.26|530.26|535.99|529.99|0
1628604840000|2021-08-10 14:14:00|536|530|536|530|536.01|530.01|536|530|0
1628604850000|2021-08-10 14:14:10|536.03|530.03|536.03|530.03|536.03|530.03|536.03|530.03|0
1628604860000|2021-08-10 14:14:20|535.83|529.83|535.7|529.7|535.83|529.83|535.66|529.66|0
1628604870000|2021-08-10 14:14:30|535.62|529.62|535.74|529.74|535.74|529.74|535.62|529.62|0
1628604880000|2021-08-10 14:14:40|535.77|529.77|535.98|529.98|536|530|535.77|529.77|0
1628604890000|2021-08-10 14:14:50|535.89|529.89|535.94|529.94|535.94|529.94|535.83|529.83|0
1628604900000|2021-08-10 14:15:00|535.95|529.95|536.06|530.06|536.06|530.06|535.94|529.94|0
1628604910000|2021-08-10 14:15:10|536.12|530.12|536.29|530.29|536.29|530.29|536.12|530.12|0
1628604920000|2021-08-10 14:15:20|536.32|530.32|536.26|530.26|536.32|530.32|536.25|530.25|0
1628604930000|2021-08-10 14:15:30|536.21|530.21|536|530|536.21|530.21|535.94|529.94|0
1628604940000|2021-08-10 14:15:40|535.99|529.99|535.97|529.97|536.01|530.01|535.97|529.97|0
1628604950000|2021-08-10 14:15:50|535.96|529.96|535.79|529.79|535.96|529.96|535.79|529.79|0
1628604960000|2021-08-10 14:16:00|535.8|529.8|535.96|529.96|535.96|529.96|535.8|529.8|0
1628604970000|2021-08-10 14:16:10|535.99|529.99|536.03|530.03|536.09|530.09|535.99|529.99|0
1628604980000|2021-08-10 14:16:20|536.07|530.07|536.12|530.12|536.12|530.12|536.07|530.07|0
1628604990000|2021-08-10 14:16:30|536.17|530.17|536.39|530.39|536.39|530.39|536.17|530.17|0
1628605000000|2021-08-10 14:16:40|536.42|530.42|536.56|530.56|536.56|530.56|536.41|530.41|0
1628605010000|2021-08-10 14:16:50|536.58|530.58|536.79|530.79|536.79|530.79|536.58|530.58|0
1628605020000|2021-08-10 14:17:00|536.85|530.85|536.92|530.92|536.92|530.92|536.84|530.84|0
1628605030000|2021-08-10 14:17:10|536.87|530.87|536.81|530.81|536.88|530.88|536.81|530.81|0
1628605040000|2021-08-10 14:17:20|536.8|530.8|536.86|530.86|536.86|530.86|536.8|530.8|0
1628605050000|2021-08-10 14:17:30|536.84|530.84|536.84|530.84|536.84|530.84|536.83|530.83|0
1628605060000|2021-08-10 14:17:40|536.77|530.77|536.94|530.94|536.94|530.94|536.76|530.76|0
1628605070000|2021-08-10 14:17:50|536.97|530.97|537.01|531.01|537.14|531.14|536.97|530.97|0
1628605080000|2021-08-10 14:18:00|537|531|536.91|530.91|537|531|536.85|530.85|0
1628605090000|2021-08-10 14:18:10|536.95|530.95|536.97|530.97|536.99|530.99|536.95|530.95|0
1628605100000|2021-08-10 14:18:20|537.03|531.03|537.21|531.21|537.21|531.21|537.03|531.03|0
1628605110000|2021-08-10 14:18:30|537.3|531.3|537.37|531.37|537.37|531.37|537.21|531.21|0
1628605120000|2021-08-10 14:18:40|537.36|531.36|537.39|531.39|537.43|531.43|537.31|531.31|0
1628605130000|2021-08-10 14:18:50|537.35|531.35|537.5|531.5|537.5|531.5|537.31|531.31|0
1628605140000|2021-08-10 14:19:00|537.46|531.46|537.28|531.28|537.46|531.46|537.28|531.28|0
1628605150000|2021-08-10 14:19:10|537.3|531.3|537.13|531.13|537.32|531.32|537.13|531.13|0
1628605160000|2021-08-10 14:19:20|537.03|531.03|537.02|531.02|537.03|531.03|536.99|530.99|0
1628605170000|2021-08-10 14:19:30|537|531|537.03|531.03|537.03|531.03|537|531|0
1628605180000|2021-08-10 14:19:40|537.02|531.02|537.08|531.08|537.08|531.08|537.02|531.02|0
1628605190000|2021-08-10 14:19:50|537.1|531.1|537.01|531.01|537.1|531.1|537.01|531.01|0
1628605200000|2021-08-10 14:20:00|536.99|530.99|537.07|531.07|537.07|531.07|536.97|530.97|0
1628605210000|2021-08-10 14:20:10|537.06|531.06|537.24|531.24|537.27|531.27|537.06|531.06|0
1628605220000|2021-08-10 14:20:20|537.27|531.27|537.19|531.19|537.27|531.27|537.18|531.18|0
1628605230000|2021-08-10 14:20:30|537.18|531.18|537.29|531.29|537.3|531.3|537.18|531.18|0
1628605240000|2021-08-10 14:20:40|537.32|531.32|537.4|531.4|537.42|531.42|537.32|531.32|0
1628605250000|2021-08-10 14:20:50|537.37|531.37|537.32|531.32|537.37|531.37|537.32|531.32|0
1628605260000|2021-08-10 14:21:00|537.33|531.33|537.2|531.2|537.33|531.33|537.2|531.2|0
1628605270000|2021-08-10 14:21:10|537.21|531.21|537.21|531.21|537.46|531.46|537.21|531.21|0
1628605280000|2021-08-10 14:21:20|537.16|531.16|537.13|531.13|537.19|531.19|537.13|531.13|0
1628605290000|2021-08-10 14:21:30|537.18|531.18|536.64|530.64|537.19|531.19|536.63|530.63|0
1628605300000|2021-08-10 14:21:40|536.67|530.67|536.78|530.78|536.78|530.78|536.64|530.64|0
1628605310000|2021-08-10 14:21:50|536.77|530.77|536.8|530.8|536.8|530.8|536.77|530.77|0
1628605320000|2021-08-10 14:22:00|536.65|530.65|536.6|530.6|536.65|530.65|536.6|530.6|0
1628605330000|2021-08-10 14:22:10|536.48|530.48|536.28|530.28|536.48|530.48|536.28|530.28|0
1628605340000|2021-08-10 14:22:20|536.26|530.26|536.2|530.2|536.26|530.26|536.17|530.17|0
1628605350000|2021-08-10 14:22:30|536.16|530.16|536.16|530.16|536.21|530.21|536.16|530.16|0
1628605360000|2021-08-10 14:22:40|535.98|529.98|535.9|529.9|535.98|529.98|535.89|529.89|0
1628605370000|2021-08-10 14:22:50|535.78|529.78|535.78|529.78|535.78|529.78|535.78|529.78|0
1628605380000|2021-08-10 14:23:00|535.77|529.77|535.72|529.72|535.84|529.84|535.72|529.72|0
1628605390000|2021-08-10 14:23:10|535.71|529.71|535.73|529.73|535.73|529.73|535.71|529.71|0
1628605400000|2021-08-10 14:23:20|535.77|529.77|535.95|529.95|535.95|529.95|535.77|529.77|0
1628605410000|2021-08-10 14:23:30|535.96|529.96|535.94|529.94|536|530|535.94|529.94|0
1628605420000|2021-08-10 14:23:40|535.93|529.93|535.84|529.84|535.93|529.93|535.83|529.83|0
1628605430000|2021-08-10 14:23:50|536.07|530.07|536.11|530.11|536.11|530.11|536.06|530.06|0
1628605440000|2021-08-10 14:24:00|536.06|530.06|536.06|530.06|536.06|530.06|536|530|0
1628605450000|2021-08-10 14:24:10|536.07|530.07|536.2|530.2|536.21|530.21|536.07|530.07|0
1628605460000|2021-08-10 14:24:20|536.22|530.22|536.44|530.44|536.45|530.45|536.22|530.22|0
1628605470000|2021-08-10 14:24:30|536.47|530.47|536.55|530.55|536.55|530.55|536.47|530.47|0
1628605480000|2021-08-10 14:24:40|536.56|530.56|536.32|530.32|536.56|530.56|536.32|530.32|0
1628605490000|2021-08-10 14:24:50|536.3|530.3|536.42|530.42|536.42|530.42|536.3|530.3|0
1628605500000|2021-08-10 14:25:00|536.45|530.45|536.47|530.47|536.52|530.52|536.45|530.45|0
1628605510000|2021-08-10 14:25:10|536.49|530.49|536.52|530.52|536.52|530.52|536.49|530.49|0
1628605520000|2021-08-10 14:25:20|536.53|530.53|536.55|530.55|536.55|530.55|536.53|530.53|0
1628605530000|2021-08-10 14:25:30|536.53|530.53|536.43|530.43|536.55|530.55|536.43|530.43|0
1628605540000|2021-08-10 14:25:40|536.44|530.44|536.5|530.5|536.5|530.5|536.43|530.43|0
1628605550000|2021-08-10 14:25:50|536.49|530.49|536.57|530.57|536.57|530.57|536.45|530.45|0
1628605560000|2021-08-10 14:26:00|536.55|530.55|536.51|530.51|536.55|530.55|536.51|530.51|0
1628605570000|2021-08-10 14:26:10|536.52|530.52|536.57|530.57|536.57|530.57|536.51|530.51|0
1628605580000|2021-08-10 14:26:20|536.42|530.42|536.15|530.15|536.42|530.42|536.15|530.15|0
1628605590000|2021-08-10 14:26:30|536.05|530.05|536.14|530.14|536.14|530.14|536.05|530.05|0
1628605600000|2021-08-10 14:26:40|536.18|530.18|536.17|530.17|536.18|530.18|536.17|530.17|0
1628605610000|2021-08-10 14:26:50|536.16|530.16|535.82|529.82|536.17|530.17|535.81|529.81|0
1628605620000|2021-08-10 14:27:00|535.81|529.81|535.79|529.79|535.84|529.84|535.79|529.79|0
1628605630000|2021-08-10 14:27:10|535.9|529.9|535.9|529.9|535.9|529.9|535.9|529.9|0
1628605640000|2021-08-10 14:27:20|535.99|529.99|535.88|529.88|535.99|529.99|535.88|529.88|0
1628605650000|2021-08-10 14:27:30|535.87|529.87|535.66|529.66|535.87|529.87|535.66|529.66|0
1628605660000|2021-08-10 14:27:40|535.67|529.67|535.76|529.76|535.76|529.76|535.67|529.67|0
1628605670000|2021-08-10 14:27:50|535.79|529.79|535.77|529.77|535.79|529.79|535.76|529.76|0
1628605680000|2021-08-10 14:28:00|535.78|529.78|535.79|529.79|535.79|529.79|535.78|529.78|0
1628605690000|2021-08-10 14:28:10|535.68|529.68|535.68|529.68|535.68|529.68|535.68|529.68|0
1628605700000|2021-08-10 14:28:20|535.67|529.67|535.52|529.52|535.67|529.67|535.52|529.52|0
1628605710000|2021-08-10 14:28:30|535.47|529.47|535.4|529.4|535.48|529.48|535.4|529.4|0
1628605720000|2021-08-10 14:28:40|535.39|529.39|535.36|529.36|535.4|529.4|535.36|529.36|0
1628605730000|2021-08-10 14:28:50|535.37|529.37|535.36|529.36|535.37|529.37|535.36|529.36|0
1628605740000|2021-08-10 14:29:00|535.37|529.37|535.35|529.35|535.39|529.39|535.35|529.35|0
1628605750000|2021-08-10 14:29:10|535.37|529.37|535.19|529.19|535.37|529.37|535.18|529.18|0
1628605770000|2021-08-10 14:29:30|535.18|529.18|534.99|528.99|535.23|529.23|534.95|528.95|0
1628605780000|2021-08-10 14:29:40|534.98|528.98|534.96|528.96|534.98|528.98|534.92|528.92|0
1628605790000|2021-08-10 14:29:50|534.99|528.99|534.99|528.99|534.99|528.99|534.94|528.94|0
1628605800000|2021-08-10 14:30:00|534.98|528.98|535.09|529.09|535.09|529.09|534.92|528.92|0
1628605810000|2021-08-10 14:30:10|535.06|529.06|534.95|528.95|535.06|529.06|534.95|528.95|0
1628605820000|2021-08-10 14:30:20|534.96|528.96|534.85|528.85|534.96|528.96|534.83|528.83|0
1628605830000|2021-08-10 14:30:30|534.84|528.84|534.85|528.85|534.85|528.85|534.77|528.77|0
1628605840000|2021-08-10 14:30:40|534.86|528.86|534.77|528.77|534.86|528.86|534.77|528.77|0
1628605850000|2021-08-10 14:30:50|534.69|528.69|534.71|528.71|534.74|528.74|534.69|528.69|0
1628605860000|2021-08-10 14:31:00|534.68|528.68|534.43|528.43|534.72|528.72|534.43|528.43|0
1628605870000|2021-08-10 14:31:10|534.45|528.45|534.26|528.26|534.45|528.45|534.24|528.24|0
1628605880000|2021-08-10 14:31:20|534.22|528.22|534.23|528.23|534.25|528.25|534.22|528.22|0
1628605890000|2021-08-10 14:31:30|534.22|528.22|533.91|527.91|534.22|528.22|533.91|527.91|0
1628605900000|2021-08-10 14:31:40|533.93|527.93|533.83|527.83|534.02|528.02|533.83|527.83|0
1628605910000|2021-08-10 14:31:50|533.73|527.73|533.8|527.8|533.82|527.82|533.73|527.73|0
1628605920000|2021-08-10 14:32:00|533.84|527.84|533.95|527.95|533.95|527.95|533.82|527.82|0
1628605930000|2021-08-10 14:32:10|533.9|527.9|533.74|527.74|533.92|527.92|533.74|527.74|0
1628605940000|2021-08-10 14:32:20|533.6|527.6|533.66|527.66|533.66|527.66|533.6|527.6|0
1628605950000|2021-08-10 14:32:30|533.65|527.65|533.57|527.57|533.65|527.65|533.57|527.57|0
1628605960000|2021-08-10 14:32:40|533.6|527.6|533.58|527.58|533.6|527.6|533.57|527.57|0
1628605970000|2021-08-10 14:32:50|533.67|527.67|533.75|527.75|533.83|527.83|533.67|527.67|0
1628605980000|2021-08-10 14:33:00|533.72|527.72|533.68|527.68|533.72|527.72|533.68|527.68|0
1628605990000|2021-08-10 14:33:10|533.69|527.69|533.68|527.68|533.77|527.77|533.68|527.68|0
1628606000000|2021-08-10 14:33:20|533.56|527.56|533.47|527.47|533.56|527.56|533.47|527.47|0
1628606010000|2021-08-10 14:33:30|533.46|527.46|533.32|527.32|533.46|527.46|533.3|527.3|0
1628606020000|2021-08-10 14:33:40|533.37|527.37|533.41|527.41|533.41|527.41|533.35|527.35|0
1628606030000|2021-08-10 14:33:50|533.36|527.36|533.19|527.19|533.36|527.36|533.15|527.15|0
1628606040000|2021-08-10 14:34:00|533.2|527.2|533.32|527.32|533.32|527.32|533.2|527.2|0
1628606050000|2021-08-10 14:34:10|533.33|527.33|533.54|527.54|533.55|527.55|533.32|527.32|0
1628606060000|2021-08-10 14:34:20|533.55|527.55|533.55|527.55|533.58|527.58|533.53|527.53|0
1628606070000|2021-08-10 14:34:30|533.54|527.54|533.49|527.49|533.54|527.54|533.48|527.48|0
1628606080000|2021-08-10 14:34:40|533.31|527.31|533.49|527.49|533.49|527.49|533.31|527.31|0
1628606090000|2021-08-10 14:34:50|533.53|527.53|533.52|527.52|533.56|527.56|533.49|527.49|0
1628606100000|2021-08-10 14:35:00|533.47|527.47|533.54|527.54|533.54|527.54|533.47|527.47|0
1628606110000|2021-08-10 14:35:10|533.55|527.55|533.52|527.52|533.55|527.55|533.51|527.51|0
1628606120000|2021-08-10 14:35:20|533.5|527.5|533.57|527.57|533.59|527.59|533.5|527.5|0
1628606130000|2021-08-10 14:35:30|533.5|527.5|533.62|527.62|533.62|527.62|533.5|527.5|0
1628606140000|2021-08-10 14:35:40|533.63|527.63|533.8|527.8|533.81|527.81|533.63|527.63|0
1628606150000|2021-08-10 14:35:50|533.77|527.77|533.8|527.8|533.81|527.81|533.77|527.77|0
1628606160000|2021-08-10 14:36:00|533.84|527.84|533.84|527.84|533.85|527.85|533.79|527.79|0
1628606170000|2021-08-10 14:36:10|533.83|527.83|533.87|527.87|533.87|527.87|533.83|527.83|0
1628606180000|2021-08-10 14:36:20|533.88|527.88|533.93|527.93|533.93|527.93|533.83|527.83|0
1628606190000|2021-08-10 14:36:30|533.9|527.9|534.03|528.03|534.03|528.03|533.9|527.9|0
1628606200000|2021-08-10 14:36:40|534.05|528.05|533.94|527.94|534.05|528.05|533.92|527.92|0
1628606210000|2021-08-10 14:36:50|533.96|527.96|534.03|528.03|534.03|528.03|533.95|527.95|0
1628606220000|2021-08-10 14:37:00|534.01|528.01|534|528|534.02|528.02|534|528|0
1628606230000|2021-08-10 14:37:10|533.99|527.99|533.85|527.85|534|528|533.85|527.85|0
1628606240000|2021-08-10 14:37:20|533.86|527.86|533.96|527.96|533.97|527.97|533.85|527.85|0
1628606250000|2021-08-10 14:37:30|533.97|527.97|533.86|527.86|533.97|527.97|533.82|527.82|0
1628606260000|2021-08-10 14:37:40|533.84|527.84|533.77|527.77|533.84|527.84|533.77|527.77|0
1628606270000|2021-08-10 14:37:50|533.67|527.67|533.7|527.7|533.7|527.7|533.67|527.67|0
1628606280000|2021-08-10 14:38:00|533.71|527.71|533.7|527.7|533.71|527.71|533.7|527.7|0
1628606290000|2021-08-10 14:38:10|533.71|527.71|533.74|527.74|533.74|527.74|533.71|527.71|0
1628606300000|2021-08-10 14:38:20|533.96|527.96|533.98|527.98|533.98|527.98|533.96|527.96|0
1628606310000|2021-08-10 14:38:30|533.97|527.97|534|528|534.02|528.02|533.97|527.97|0
1628606320000|2021-08-10 14:38:40|534.02|528.02|534.23|528.23|534.23|528.23|534.02|528.02|0
1628606330000|2021-08-10 14:38:50|534.19|528.19|534.01|528.01|534.19|528.19|534.01|528.01|0
1628606340000|2021-08-10 14:39:00|533.98|527.98|533.94|527.94|534.02|528.02|533.94|527.94|0
1628606350000|2021-08-10 14:39:10|533.93|527.93|533.93|527.93|533.93|527.93|533.92|527.92|0
1628606360000|2021-08-10 14:39:20|533.92|527.92|534.04|528.04|534.05|528.05|533.92|527.92|0
1628606370000|2021-08-10 14:39:30|534.09|528.09|534.06|528.06|534.1|528.1|534.03|528.03|0
1628606380000|2021-08-10 14:39:40|534.05|528.05|533.92|527.92|534.06|528.06|533.92|527.92|0
1628606390000|2021-08-10 14:39:50|533.93|527.93|533.84|527.84|533.93|527.93|533.84|527.84|0
1628606400000|2021-08-10 14:40:00|533.85|527.85|533.81|527.81|533.85|527.85|533.74|527.74|0
1628606410000|2021-08-10 14:40:10|533.79|527.79|533.79|527.79|533.8|527.8|533.73|527.73|0
1628606420000|2021-08-10 14:40:20|533.76|527.76|533.75|527.75|533.76|527.76|533.74|527.74|0
1628606430000|2021-08-10 14:40:30|533.7|527.7|533.62|527.62|533.7|527.7|533.62|527.62|0
1628606440000|2021-08-10 14:40:40|533.57|527.57|533.89|527.89|533.9|527.9|533.57|527.57|0
1628606450000|2021-08-10 14:40:50|533.94|527.94|533.56|527.56|533.94|527.94|533.56|527.56|0
1628606460000|2021-08-10 14:41:00|533.46|527.46|533.38|527.38|533.46|527.46|533.38|527.38|0
1628606470000|2021-08-10 14:41:10|533.32|527.32|533.12|527.12|533.32|527.32|533.12|527.12|0
1628606480000|2021-08-10 14:41:20|533.09|527.09|533.1|527.1|533.1|527.1|533.03|527.03|0
1628606490000|2021-08-10 14:41:30|533.09|527.09|532.92|526.92|533.09|527.09|532.81|526.81|0
1628606500000|2021-08-10 14:41:40|532.86|526.86|532.84|526.84|532.86|526.86|532.82|526.82|0
1628606510000|2021-08-10 14:41:50|532.85|526.85|532.81|526.81|532.85|526.85|532.81|526.81|0
1628606520000|2021-08-10 14:42:00|532.78|526.78|532.19|526.19|532.78|526.78|532.17|526.17|0
1628606530000|2021-08-10 14:42:10|532.17|526.17|532.21|526.21|532.27|526.27|532.17|526.17|0
1628606540000|2021-08-10 14:42:20|532.22|526.22|532.39|526.39|532.39|526.39|532.22|526.22|0
1628606550000|2021-08-10 14:42:30|532.38|526.38|532.42|526.42|532.42|526.42|532.37|526.37|0
1628606560000|2021-08-10 14:42:40|532.68|526.68|532.75|526.75|532.78|526.78|532.68|526.68|0
1628606570000|2021-08-10 14:42:50|532.74|526.74|532.53|526.53|532.74|526.74|532.48|526.48|0
1628606580000|2021-08-10 14:43:00|532.5|526.5|532.47|526.47|532.5|526.5|532.45|526.45|0
1628606590000|2021-08-10 14:43:10|532.48|526.48|532.5|526.5|532.5|526.5|532.4|526.4|0
1628606600000|2021-08-10 14:43:20|532.46|526.46|532.48|526.48|532.48|526.48|532.46|526.46|0
1628606610000|2021-08-10 14:43:30|532.47|526.47|532.47|526.47|532.47|526.47|532.47|526.47|0
1628606620000|2021-08-10 14:43:40|532.51|526.51|532.36|526.36|532.54|526.54|532.36|526.36|0
1628606630000|2021-08-10 14:43:50|532.37|526.37|532.4|526.4|532.4|526.4|532.36|526.36|0
1628606640000|2021-08-10 14:44:00|532.28|526.28|532.58|526.58|532.58|526.58|532.28|526.28|0
1628606650000|2021-08-10 14:44:10|532.6|526.6|532.57|526.57|532.6|526.6|532.57|526.57|0
1628606660000|2021-08-10 14:44:20|532.59|526.59|532.63|526.63|532.63|526.63|532.59|526.59|0
1628606670000|2021-08-10 14:44:30|532.73|526.73|532.76|526.76|532.76|526.76|532.73|526.73|0
1628606680000|2021-08-10 14:44:40|532.75|526.75|532.61|526.61|532.77|526.77|532.61|526.61|0
1628606690000|2021-08-10 14:44:50|532.56|526.56|532.5|526.5|532.56|526.56|532.47|526.47|0
1628606700000|2021-08-10 14:45:00|532.49|526.49|532.39|526.39|532.53|526.53|532.39|526.39|0
1628606710000|2021-08-10 14:45:10|532.36|526.36|532.32|526.32|532.43|526.43|532.32|526.32|0
1628606720000|2021-08-10 14:45:20|532.34|526.34|532.49|526.49|532.49|526.49|532.34|526.34|0
1628606730000|2021-08-10 14:45:30|532.45|526.45|532.42|526.42|532.45|526.45|532.42|526.42|0
1628606740000|2021-08-10 14:45:40|532.39|526.39|532.34|526.34|532.39|526.39|532.34|526.34|0
1628606750000|2021-08-10 14:45:50|532.33|526.33|532.36|526.36|532.4|526.4|532.33|526.33|0
1628606760000|2021-08-10 14:46:00|532.35|526.35|532.45|526.45|532.48|526.48|532.35|526.35|0
1628606770000|2021-08-10 14:46:10|532.48|526.48|532.62|526.62|532.62|526.62|532.48|526.48|0
1628606780000|2021-08-10 14:46:20|532.6|526.6|532.59|526.59|532.62|526.62|532.59|526.59|0
1628606790000|2021-08-10 14:46:30|532.62|526.62|532.59|526.59|532.62|526.62|532.59|526.59|0
1628606800000|2021-08-10 14:46:40|532.57|526.57|532.41|526.41|532.57|526.57|532.41|526.41|0
1628606810000|2021-08-10 14:46:50|532.34|526.34|532.51|526.51|532.51|526.51|532.34|526.34|0
1628606820000|2021-08-10 14:47:00|532.52|526.52|532.56|526.56|532.57|526.57|532.52|526.52|0
1628606830000|2021-08-10 14:47:10|532.26|526.26|532.29|526.29|532.29|526.29|532.26|526.26|0
1628606840000|2021-08-10 14:47:20|532.28|526.28|532.28|526.28|532.28|526.28|532.27|526.27|0
1628606850000|2021-08-10 14:47:30|532.18|526.18|532.16|526.16|532.18|526.18|532.16|526.16|0
1628606860000|2021-08-10 14:47:40|532.45|526.45|532.4|526.4|532.48|526.48|532.39|526.39|0
1628606870000|2021-08-10 14:47:50|532.37|526.37|532.52|526.52|532.52|526.52|532.37|526.37|0
1628606880000|2021-08-10 14:48:00|532.53|526.53|532.42|526.42|532.54|526.54|532.42|526.42|0
1628606890000|2021-08-10 14:48:10|532.43|526.43|532.44|526.44|532.44|526.44|532.43|526.43|0
1628606900000|2021-08-10 14:48:20|532.49|526.49|532.56|526.56|532.57|526.57|532.49|526.49|0
1628606910000|2021-08-10 14:48:30|532.42|526.42|532.41|526.41|532.42|526.42|532.41|526.41|0
1628606920000|2021-08-10 14:48:40|532.42|526.42|532.42|526.42|532.47|526.47|532.39|526.39|0
1628606930000|2021-08-10 14:48:50|532.45|526.45|532.68|526.68|532.69|526.69|532.43|526.43|0
1628606940000|2021-08-10 14:49:00|532.69|526.69|532.73|526.73|532.73|526.73|532.69|526.69|0
1628606950000|2021-08-10 14:49:10|532.75|526.75|532.74|526.74|532.78|526.78|532.74|526.74|0
1628606960000|2021-08-10 14:49:20|532.68|526.68|532.65|526.65|532.68|526.68|532.64|526.64|0
1628606970000|2021-08-10 14:49:30|532.66|526.66|532.65|526.65|532.68|526.68|532.65|526.65|0
1628606980000|2021-08-10 14:49:40|532.64|526.64|532.57|526.57|532.64|526.64|532.54|526.54|0
1628606990000|2021-08-10 14:49:50|532.63|526.63|532.76|526.76|532.76|526.76|532.63|526.63|0
1628607000000|2021-08-10 14:50:00|532.82|526.82|532.93|526.93|532.93|526.93|532.82|526.82|0
1628607010000|2021-08-10 14:50:10|532.94|526.94|533|527|533|527|532.94|526.94|0
1628607020000|2021-08-10 14:50:20|533.01|527.01|533.11|527.11|533.12|527.12|533.01|527.01|0
1628607030000|2021-08-10 14:50:30|533.12|527.12|533.14|527.14|533.14|527.14|533.12|527.12|0
1628607040000|2021-08-10 14:50:40|533.12|527.12|533.18|527.18|533.18|527.18|533.12|527.12|0
1628607050000|2021-08-10 14:50:50|533.17|527.17|533.02|527.02|533.17|527.17|533.02|527.02|0
1628607060000|2021-08-10 14:51:00|533.04|527.04|533.05|527.05|533.05|527.05|533.02|527.02|0
1628607070000|2021-08-10 14:51:10|533.04|527.04|533.07|527.07|533.08|527.08|533.03|527.03|0
1628607080000|2021-08-10 14:51:20|533.08|527.08|533.12|527.12|533.12|527.12|533.08|527.08|0
1628607090000|2021-08-10 14:51:30|533.11|527.11|532.98|526.98|533.11|527.11|532.98|526.98|0
1628607100000|2021-08-10 14:51:40|532.92|526.92|532.75|526.75|532.92|526.92|532.75|526.75|0
1628607110000|2021-08-10 14:51:50|532.86|526.86|532.92|526.92|532.97|526.97|532.86|526.86|0
1628607120000|2021-08-10 14:52:00|532.91|526.91|532.97|526.97|532.97|526.97|532.91|526.91|0
1628607130000|2021-08-10 14:52:10|532.99|526.99|532.96|526.96|532.99|526.99|532.92|526.92|0
1628607140000|2021-08-10 14:52:20|532.99|526.99|532.99|526.99|533.02|527.02|532.98|526.98|0
1628607150000|2021-08-10 14:52:30|533|527|533.03|527.03|533.05|527.05|533|527|0
1628607160000|2021-08-10 14:52:40|532.94|526.94|532.84|526.84|532.94|526.94|532.83|526.83|0
1628607170000|2021-08-10 14:52:50|532.83|526.83|532.8|526.8|532.86|526.86|532.8|526.8|0
1628607180000|2021-08-10 14:53:00|532.61|526.61|532.5|526.5|532.61|526.61|532.48|526.48|0
1628607190000|2021-08-10 14:53:10|532.49|526.49|532.5|526.5|532.52|526.52|532.49|526.49|0
1628607200000|2021-08-10 14:53:20|532.45|526.45|532.41|526.41|532.45|526.45|532.41|526.41|0
1628607210000|2021-08-10 14:53:30|532.37|526.37|532.23|526.23|532.37|526.37|532.23|526.23|0
1628607220000|2021-08-10 14:53:40|532.24|526.24|532.18|526.18|532.25|526.25|532.18|526.18|0
1628607230000|2021-08-10 14:53:50|532.17|526.17|532.14|526.14|532.19|526.19|532.12|526.12|0
1628607240000|2021-08-10 14:54:00|532.17|526.17|532.16|526.16|532.17|526.17|532.15|526.15|0
1628607250000|2021-08-10 14:54:10|532.3|526.3|532.33|526.33|532.33|526.33|532.3|526.3|0
1628607260000|2021-08-10 14:54:20|532.34|526.34|532.26|526.26|532.34|526.34|532.25|526.25|0
1628607270000|2021-08-10 14:54:30|532.27|526.27|532.21|526.21|532.29|526.29|532.21|526.21|0
1628607280000|2021-08-10 14:54:40|532.22|526.22|532.22|526.22|532.22|526.22|532.21|526.21|0
1628607290000|2021-08-10 14:54:50|532.25|526.25|532.28|526.28|532.28|526.28|532.23|526.23|0
1628607300000|2021-08-10 14:55:00|532.29|526.29|532.38|526.38|532.38|526.38|532.28|526.28|0
1628607310000|2021-08-10 14:55:10|532.39|526.39|532.35|526.35|532.4|526.4|532.35|526.35|0
1628607320000|2021-08-10 14:55:20|532.38|526.38|532.53|526.53|532.53|526.53|532.36|526.36|0
1628607330000|2021-08-10 14:55:30|532.54|526.54|532.43|526.43|532.55|526.55|532.42|526.42|0
1628607340000|2021-08-10 14:55:40|532.48|526.48|532.49|526.49|532.49|526.49|532.48|526.48|0
1628607350000|2021-08-10 14:55:50|532.5|526.5|532.52|526.52|532.52|526.52|532.49|526.49|0
1628607360000|2021-08-10 14:56:00|532.5|526.5|532.56|526.56|532.56|526.56|532.5|526.5|0
1628607370000|2021-08-10 14:56:10|532.57|526.57|532.58|526.58|532.58|526.58|532.56|526.56|0
1628607380000|2021-08-10 14:56:20|532.59|526.59|532.57|526.57|532.59|526.59|532.54|526.54|0
1628607390000|2021-08-10 14:56:30|532.61|526.61|532.63|526.63|532.63|526.63|532.61|526.61|0
1628607400000|2021-08-10 14:56:40|532.62|526.62|532.65|526.65|532.66|526.66|532.62|526.62|0
1628607410000|2021-08-10 14:56:50|532.64|526.64|532.37|526.37|532.64|526.64|532.37|526.37|0
1628607420000|2021-08-10 14:57:00|532.39|526.39|532.39|526.39|532.42|526.42|532.39|526.39|0
1628607430000|2021-08-10 14:57:10|532.37|526.37|532.27|526.27|532.37|526.37|532.27|526.27|0
1628607440000|2021-08-10 14:57:20|532.28|526.28|532.41|526.41|532.41|526.41|532.27|526.27|0
1628607450000|2021-08-10 14:57:30|532.42|526.42|532.45|526.45|532.48|526.48|532.41|526.41|0
1628607460000|2021-08-10 14:57:40|532.43|526.43|532.3|526.3|532.43|526.43|532.3|526.3|0
1628607470000|2021-08-10 14:57:50|532.25|526.25|532.14|526.14|532.26|526.26|532.14|526.14|0
1628607480000|2021-08-10 14:58:00|532.15|526.15|532.09|526.09|532.15|526.15|532.09|526.09|0
1628607490000|2021-08-10 14:58:10|532.1|526.1|532.13|526.13|532.16|526.16|532.09|526.09|0
1628607500000|2021-08-10 14:58:20|532.14|526.14|532.13|526.13|532.14|526.14|532.13|526.13|0
1628607510000|2021-08-10 14:58:30|532.12|526.12|532.12|526.12|532.12|526.12|532.11|526.11|0
1628607520000|2021-08-10 14:58:40|532.1|526.1|532.09|526.09|532.1|526.1|532.08|526.08|0
1628607530000|2021-08-10 14:58:50|532.11|526.11|532.12|526.12|532.12|526.12|532.09|526.09|0
1628607540000|2021-08-10 14:59:00|532.11|526.11|532.11|526.11|532.12|526.12|532.05|526.05|0
1628607550000|2021-08-10 14:59:10|532.13|526.13|532.15|526.15|532.16|526.16|532.12|526.12|0
1628607560000|2021-08-10 14:59:20|532.13|526.13|532.14|526.14|532.15|526.15|532.08|526.08|0
1628607570000|2021-08-10 14:59:30|532.18|526.18|532.14|526.14|532.18|526.18|532.13|526.13|0
1628607580000|2021-08-10 14:59:40|532.15|526.15|532.13|526.13|532.15|526.15|532.13|526.13|0
1628607590000|2021-08-10 14:59:50|532.17|526.17|532.16|526.16|532.2|526.2|532.15|526.15|0
1628607600000|2021-08-10 15:00:00|532.15|526.15|532.15|526.15|532.18|526.18|532.15|526.15|0
1628607610000|2021-08-10 15:00:10|532.16|526.16|532.16|526.16|532.16|526.16|532.12|526.12|0
1628607620000|2021-08-10 15:00:20|532.18|526.18|532.16|526.16|532.18|526.18|532.14|526.14|0
1628607630000|2021-08-10 15:00:30|532.15|526.15|532.06|526.06|532.16|526.16|532.06|526.06|0
1628607640000|2021-08-10 15:00:40|532.08|526.08|532.08|526.08|532.09|526.09|532.07|526.07|0
1628607650000|2021-08-10 15:00:50|532.09|526.09|532.1|526.1|532.12|526.12|532.08|526.08|0
1628607660000|2021-08-10 15:01:00|532.09|526.09|531.99|525.99|532.09|526.09|531.96|525.96|0
1628607670000|2021-08-10 15:01:10|531.97|525.97|531.97|525.97|532|526|531.97|525.97|0
1628607680000|2021-08-10 15:01:20|531.98|525.98|532|526|532|526|531.97|525.97|0
1628607690000|2021-08-10 15:01:30|531.99|525.99|532.09|526.09|532.09|526.09|531.93|525.93|0
1628607700000|2021-08-10 15:01:40|532.1|526.1|532.16|526.16|532.17|526.17|532.1|526.1|0
1628607710000|2021-08-10 15:01:50|532.17|526.17|532.09|526.09|532.17|526.17|532.09|526.09|0
1628607720000|2021-08-10 15:02:00|531.98|525.98|531.9|525.9|531.98|525.98|531.85|525.85|0
1628607730000|2021-08-10 15:02:10|531.89|525.89|531.89|525.89|531.9|525.9|531.89|525.89|0
1628607740000|2021-08-10 15:02:20|531.84|525.84|531.82|525.82|531.86|525.86|531.8|525.8|0
1628607750000|2021-08-10 15:02:30|531.76|525.76|531.59|525.59|531.76|525.76|531.59|525.59|0
1628607760000|2021-08-10 15:02:40|531.58|525.58|531.57|525.57|531.58|525.58|531.53|525.53|0
1628607770000|2021-08-10 15:02:50|531.58|525.58|531.5|525.5|531.58|525.58|531.5|525.5|0
1628607780000|2021-08-10 15:03:00|531.39|525.39|531.45|525.45|531.45|525.45|531.39|525.39|0
1628607790000|2021-08-10 15:03:10|531.47|525.47|531.54|525.54|531.54|525.54|531.46|525.46|0
1628607800000|2021-08-10 15:03:20|531.53|525.53|531.59|525.59|531.61|525.61|531.53|525.53|0
1628607810000|2021-08-10 15:03:30|531.6|525.6|531.64|525.64|531.65|525.65|531.6|525.6|0
1628607820000|2021-08-10 15:03:40|531.65|525.65|531.65|525.65|531.68|525.68|531.64|525.64|0
1628607830000|2021-08-10 15:03:50|531.66|525.66|531.57|525.57|531.66|525.66|531.57|525.57|0
1628607840000|2021-08-10 15:04:00|531.59|525.59|531.44|525.44|531.59|525.59|531.44|525.44|0
1628607850000|2021-08-10 15:04:10|531.35|525.35|531.2|525.2|531.36|525.36|531.2|525.2|0
1628607860000|2021-08-10 15:04:20|531.17|525.17|531.1|525.1|531.18|525.18|531.1|525.1|0
1628607870000|2021-08-10 15:04:30|531.06|525.06|531.02|525.02|531.06|525.06|531|525|0
1628607880000|2021-08-10 15:04:40|531.03|525.03|531.06|525.06|531.06|525.06|531.03|525.03|0
1628607890000|2021-08-10 15:04:50|531.04|525.04|531.17|525.17|531.17|525.17|531.03|525.03|0
1628607900000|2021-08-10 15:05:00|531.19|525.19|531.14|525.14|531.19|525.19|531.14|525.14|0
1628607910000|2021-08-10 15:05:10|531.13|525.13|531.13|525.13|531.16|525.16|531.13|525.13|0
1628607920000|2021-08-10 15:05:20|531.14|525.14|531.16|525.16|531.16|525.16|531.14|525.14|0
1628607930000|2021-08-10 15:05:30|531.15|525.15|531|525|531.15|525.15|531|525|0
1628607940000|2021-08-10 15:05:40|531.01|525.01|530.9|524.9|531.01|525.01|530.9|524.9|0
1628607950000|2021-08-10 15:05:50|530.88|524.88|530.92|524.92|530.97|524.97|530.88|524.88|0
1628607960000|2021-08-10 15:06:00|530.96|524.96|530.98|524.98|530.98|524.98|530.96|524.96|0
1628607970000|2021-08-10 15:06:10|530.99|524.99|530.97|524.97|530.99|524.99|530.97|524.97|0
1628607980000|2021-08-10 15:06:20|530.98|524.98|530.92|524.92|530.98|524.98|530.92|524.92|0
1628607990000|2021-08-10 15:06:30|530.9|524.9|530.89|524.89|530.93|524.93|530.89|524.89|0
1628608000000|2021-08-10 15:06:40|530.88|524.88|530.89|524.89|530.9|524.9|530.86|524.86|0
1628608010000|2021-08-10 15:06:50|530.93|524.93|531.08|525.08|531.08|525.08|530.93|524.93|0
1628608020000|2021-08-10 15:07:00|531.06|525.06|531.1|525.1|531.1|525.1|531.05|525.05|0
1628608030000|2021-08-10 15:07:10|531.11|525.11|531.11|525.11|531.11|525.11|531.11|525.11|0
1628608040000|2021-08-10 15:07:20|531.1|525.1|531.09|525.09|531.1|525.1|531.09|525.09|0
1628608050000|2021-08-10 15:07:30|531.03|525.03|530.9|524.9|531.03|525.03|530.88|524.88|0
1628608070000|2021-08-10 15:07:50|530.92|524.92|530.93|524.93|530.93|524.93|530.9|524.9|0
1628608080000|2021-08-10 15:08:00|530.91|524.91|530.92|524.92|530.93|524.93|530.91|524.91|0
1628608090000|2021-08-10 15:08:10|530.91|524.91|530.86|524.86|530.93|524.93|530.83|524.83|0
1628608100000|2021-08-10 15:08:20|530.87|524.87|530.85|524.85|530.89|524.89|530.85|524.85|0
1628608110000|2021-08-10 15:08:30|530.84|524.84|530.77|524.77|530.84|524.84|530.77|524.77|0
1628608120000|2021-08-10 15:08:40|530.78|524.78|530.75|524.75|530.78|524.78|530.75|524.75|0
1628608130000|2021-08-10 15:08:50|530.73|524.73|530.7|524.7|530.73|524.73|530.69|524.69|0
1628608140000|2021-08-10 15:09:00|530.72|524.72|530.71|524.71|530.72|524.72|530.71|524.71|0
1628608150000|2021-08-10 15:09:10|530.73|524.73|530.8|524.8|530.8|524.8|530.73|524.73|0
1628608160000|2021-08-10 15:09:20|530.81|524.81|530.8|524.8|530.81|524.81|530.76|524.76|0
1628608170000|2021-08-10 15:09:30|530.75|524.75|530.67|524.67|530.76|524.76|530.67|524.67|0
1628608180000|2021-08-10 15:09:40|530.68|524.68|530.62|524.62|530.68|524.68|530.61|524.61|0
1628608190000|2021-08-10 15:09:50|530.63|524.63|530.64|524.64|530.64|524.64|530.63|524.63|0
1628608200000|2021-08-10 15:10:00|530.63|524.63|530.64|524.64|530.66|524.66|530.63|524.63|0
1628608210000|2021-08-10 15:10:10|530.65|524.65|530.66|524.66|530.66|524.66|530.64|524.64|0
1628608220000|2021-08-10 15:10:20|530.68|524.68|530.52|524.52|530.68|524.68|530.52|524.52|0
1628608230000|2021-08-10 15:10:30|530.53|524.53|530.53|524.53|530.53|524.53|530.53|524.53|0
1628608240000|2021-08-10 15:10:40|530.6|524.6|530.64|524.64|530.69|524.69|530.6|524.6|0
1628608250000|2021-08-10 15:10:50|530.66|524.66|530.61|524.61|530.67|524.67|530.6|524.6|0
1628608260000|2021-08-10 15:11:00|530.59|524.59|530.59|524.59|530.59|524.59|530.59|524.59|0
1628608280000|2021-08-10 15:11:20|530.53|524.53|530.57|524.57|530.57|524.57|530.53|524.53|0
1628608290000|2021-08-10 15:11:30|530.62|524.62|530.68|524.68|530.68|524.68|530.62|524.62|0
1628608300000|2021-08-10 15:11:40|530.69|524.69|530.53|524.53|530.69|524.69|530.53|524.53|0
1628608310000|2021-08-10 15:11:50|530.48|524.48|530.34|524.34|530.48|524.48|530.34|524.34|0
1628608320000|2021-08-10 15:12:00|530.29|524.29|530.26|524.26|530.29|524.29|530.26|524.26|0
1628608330000|2021-08-10 15:12:10|530.35|524.35|530.44|524.44|530.45|524.45|530.35|524.35|0
1628608340000|2021-08-10 15:12:20|530.45|524.45|530.49|524.49|530.49|524.49|530.45|524.45|0
1628608350000|2021-08-10 15:12:30|530.46|524.46|530.58|524.58|530.58|524.58|530.45|524.45|0
1628608360000|2021-08-10 15:12:40|530.6|524.6|530.62|524.62|530.67|524.67|530.59|524.59|0
1628608370000|2021-08-10 15:12:50|530.69|524.69|530.64|524.64|530.7|524.7|530.63|524.63|0
1628608380000|2021-08-10 15:13:00|530.63|524.63|530.57|524.57|530.63|524.63|530.57|524.57|0
1628608390000|2021-08-10 15:13:10|530.56|524.56|530.55|524.55|530.56|524.56|530.55|524.55|0
1628608400000|2021-08-10 15:13:20|530.47|524.47|530.46|524.46|530.53|524.53|530.46|524.46|0
1628608410000|2021-08-10 15:13:30|530.45|524.45|530.52|524.52|530.52|524.52|530.45|524.45|0
1628608420000|2021-08-10 15:13:40|530.53|524.53|530.52|524.52|530.53|524.53|530.52|524.52|0
1628608430000|2021-08-10 15:13:50|530.55|524.55|530.38|524.38|530.55|524.55|530.38|524.38|0
1628608440000|2021-08-10 15:14:00|530.39|524.39|530.54|524.54|530.54|524.54|530.39|524.39|0
1628608450000|2021-08-10 15:14:10|530.56|524.56|530.64|524.64|530.64|524.64|530.56|524.56|0
1628608460000|2021-08-10 15:14:20|530.67|524.67|530.68|524.68|530.71|524.71|530.61|524.61|0
1628608470000|2021-08-10 15:14:30|530.67|524.67|530.65|524.65|530.68|524.68|530.65|524.65|0
1628608480000|2021-08-10 15:14:40|530.66|524.66|530.5|524.5|530.66|524.66|530.5|524.5|0
1628608490000|2021-08-10 15:14:50|530.48|524.48|530.44|524.44|530.48|524.48|530.43|524.43|0
1628608500000|2021-08-10 15:15:00|530.45|524.45|530.44|524.44|530.45|524.45|530.42|524.42|0
1628608510000|2021-08-10 15:15:10|530.45|524.45|530.6|524.6|530.6|524.6|530.45|524.45|0
1628608520000|2021-08-10 15:15:20|530.57|524.57|530.59|524.59|530.59|524.59|530.57|524.57|0
1628608530000|2021-08-10 15:15:30|530.6|524.6|530.61|524.61|530.61|524.61|530.58|524.58|0
1628608540000|2021-08-10 15:15:40|530.62|524.62|530.68|524.68|530.7|524.7|530.62|524.62|0
1628608550000|2021-08-10 15:15:50|530.7|524.7|530.58|524.58|530.7|524.7|530.57|524.57|0
1628608560000|2021-08-10 15:16:00|530.55|524.55|530.57|524.57|530.57|524.57|530.53|524.53|0
1628608570000|2021-08-10 15:16:10|530.56|524.56|530.56|524.56|530.6|524.6|530.56|524.56|0
1628608580000|2021-08-10 15:16:20|530.57|524.57|530.61|524.61|530.61|524.61|530.57|524.57|0
1628608590000|2021-08-10 15:16:30|530.62|524.62|530.67|524.67|530.67|524.67|530.62|524.62|0
1628608600000|2021-08-10 15:16:40|530.61|524.61|530.57|524.57|530.61|524.61|530.56|524.56|0
1628608610000|2021-08-10 15:16:50|530.59|524.59|530.76|524.76|530.76|524.76|530.59|524.59|0
1628608620000|2021-08-10 15:17:00|530.72|524.72|530.71|524.71|530.74|524.74|530.7|524.7|0
1628608630000|2021-08-10 15:17:10|530.72|524.72|530.71|524.71|530.75|524.75|530.65|524.65|0
1628608640000|2021-08-10 15:17:20|530.69|524.69|530.71|524.71|530.72|524.72|530.69|524.69|0
1628608650000|2021-08-10 15:17:30|530.69|524.69|530.54|524.54|530.69|524.69|530.54|524.54|0
1628608660000|2021-08-10 15:17:40|530.58|524.58|530.64|524.64|530.64|524.64|530.58|524.58|0
1628608670000|2021-08-10 15:17:50|530.69|524.69|530.71|524.71|530.71|524.71|530.67|524.67|0
1628608680000|2021-08-10 15:18:00|530.72|524.72|530.78|524.78|530.83|524.83|530.66|524.66|0
1628608690000|2021-08-10 15:18:10|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|0
1628608700000|2021-08-10 15:18:20|530.83|524.83|530.84|524.84|530.84|524.84|530.82|524.82|0
1628608720000|2021-08-10 15:18:40|530.85|524.85|530.87|524.87|530.87|524.87|530.85|524.85|0
1628608730000|2021-08-10 15:18:50|530.89|524.89|530.94|524.94|530.94|524.94|530.89|524.89|0
1628608740000|2021-08-10 15:19:00|530.93|524.93|530.9|524.9|530.93|524.93|530.9|524.9|0
1628608750000|2021-08-10 15:19:10|530.89|524.89|530.9|524.9|530.9|524.9|530.89|524.89|0
1628608760000|2021-08-10 15:19:20|530.81|524.81|530.81|524.81|530.83|524.83|530.8|524.8|0
1628608770000|2021-08-10 15:19:30|530.82|524.82|530.81|524.81|530.82|524.82|530.81|524.81|0
1628608780000|2021-08-10 15:19:40|530.82|524.82|530.82|524.82|530.82|524.82|530.81|524.81|0
1628608790000|2021-08-10 15:19:50|530.85|524.85|530.82|524.82|530.85|524.85|530.82|524.82|0
1628608800000|2021-08-10 15:20:00|530.81|524.81|530.81|524.81|530.81|524.81|530.81|524.81|0
1628608810000|2021-08-10 15:20:10|530.86|524.86|530.82|524.82|530.86|524.86|530.82|524.82|0
1628608820000|2021-08-10 15:20:20|530.91|524.91|530.94|524.94|530.94|524.94|530.91|524.91|0
1628608830000|2021-08-10 15:20:30|530.95|524.95|530.94|524.94|530.97|524.97|530.94|524.94|0
1628608840000|2021-08-10 15:20:40|530.96|524.96|530.98|524.98|530.98|524.98|530.96|524.96|0
1628608850000|2021-08-10 15:20:50|530.87|524.87|530.84|524.84|530.87|524.87|530.83|524.83|0
1628608860000|2021-08-10 15:21:00|530.78|524.78|530.79|524.79|530.79|524.79|530.78|524.78|0
1628608870000|2021-08-10 15:21:10|530.8|524.8|530.74|524.74|530.8|524.8|530.73|524.73|0
1628608880000|2021-08-10 15:21:20|530.63|524.63|530.62|524.62|530.63|524.63|530.62|524.62|0
1628608890000|2021-08-10 15:21:30|530.6|524.6|530.6|524.6|530.6|524.6|530.6|524.6|0
1628608900000|2021-08-10 15:21:40|530.71|524.71|530.71|524.71|530.71|524.71|530.71|524.71|0
1628608910000|2021-08-10 15:21:50|530.74|524.74|530.97|524.97|530.97|524.97|530.74|524.74|0
1628608920000|2021-08-10 15:22:00|530.98|524.98|530.97|524.97|530.98|524.98|530.97|524.97|0
1628608930000|2021-08-10 15:22:10|531.04|525.04|531.05|525.05|531.05|525.05|531.04|525.04|0
1628608940000|2021-08-10 15:22:20|531.07|525.07|531.07|525.07|531.07|525.07|531.07|525.07|0
1628608950000|2021-08-10 15:22:30|531.06|525.06|531.07|525.07|531.11|525.11|531.06|525.06|0
1628608960000|2021-08-10 15:22:40|531.05|525.05|531.05|525.05|531.05|525.05|531.05|525.05|0
1628608970000|2021-08-10 15:22:50|531.04|525.04|531|525|531.05|525.05|531|525|0
1628608980000|2021-08-10 15:23:00|530.96|524.96|531.11|525.11|531.11|525.11|530.96|524.96|0
1628608990000|2021-08-10 15:23:10|531.12|525.12|531.19|525.19|531.19|525.19|531.11|525.11|0
1628609000000|2021-08-10 15:23:20|531.08|525.08|530.97|524.97|531.08|525.08|530.97|524.97|0
1628609010000|2021-08-10 15:23:30|531.06|525.06|531.06|525.06|531.07|525.07|531.05|525.05|0
1628609020000|2021-08-10 15:23:40|531.01|525.01|531.01|525.01|531.01|525.01|531.01|525.01|0
1628609030000|2021-08-10 15:23:50|531|525|531|525|531|525|531|525|0
1628609040000|2021-08-10 15:24:00|531.01|525.01|531.04|525.04|531.04|525.04|531.01|525.01|0
1628609050000|2021-08-10 15:24:10|531.03|525.03|530.99|524.99|531.03|525.03|530.98|524.98|0
1628609060000|2021-08-10 15:24:20|530.95|524.95|530.95|524.95|530.95|524.95|530.94|524.94|0
1628609070000|2021-08-10 15:24:30|530.98|524.98|530.94|524.94|531|525|530.9|524.9|0
1628609080000|2021-08-10 15:24:40|530.93|524.93|530.92|524.92|530.93|524.93|530.91|524.91|0
1628609090000|2021-08-10 15:24:50|530.93|524.93|530.98|524.98|530.99|524.99|530.93|524.93|0
1628609100000|2021-08-10 15:25:00|530.99|524.99|531.05|525.05|531.05|525.05|530.99|524.99|0
1628609110000|2021-08-10 15:25:10|531.09|525.09|531.09|525.09|531.09|525.09|531.08|525.08|0
1628609120000|2021-08-10 15:25:20|531.1|525.1|531.08|525.08|531.1|525.1|531.08|525.08|0
1628609130000|2021-08-10 15:25:30|531.07|525.07|531.04|525.04|531.08|525.08|531.04|525.04|0
1628609140000|2021-08-10 15:25:40|531.03|525.03|531.03|525.03|531.03|525.03|531.03|525.03|0
1628609150000|2021-08-10 15:25:50|531.04|525.04|531.06|525.06|531.06|525.06|531.04|525.04|0
1628609160000|2021-08-10 15:26:00|531.08|525.08|531.1|525.1|531.1|525.1|531.08|525.08|0
1628609170000|2021-08-10 15:26:10|531.11|525.11|531.15|525.15|531.15|525.15|531.11|525.11|0
1628609180000|2021-08-10 15:26:20|531.16|525.16|531.07|525.07|531.16|525.16|531.07|525.07|0
1628609190000|2021-08-10 15:26:30|531.08|525.08|531.12|525.12|531.12|525.12|531.07|525.07|0
1628609200000|2021-08-10 15:26:40|531.18|525.18|531.19|525.19|531.2|525.2|531.18|525.18|0
1628609210000|2021-08-10 15:26:50|531.2|525.2|531.21|525.21|531.21|525.21|531.2|525.2|0
1628609220000|2021-08-10 15:27:00|531.23|525.23|531.17|525.17|531.23|525.23|531.17|525.17|0
1628609230000|2021-08-10 15:27:10|531.08|525.08|531.08|525.08|531.08|525.08|531.08|525.08|0
1628609240000|2021-08-10 15:27:20|531.05|525.05|531.07|525.07|531.07|525.07|531.04|525.04|0
1628609250000|2021-08-10 15:27:30|531.06|525.06|531.04|525.04|531.06|525.06|531.04|525.04|0
1628609260000|2021-08-10 15:27:40|531.02|525.02|530.99|524.99|531.12|525.12|530.98|524.98|0
1628609270000|2021-08-10 15:27:50|531|525|530.94|524.94|531|525|530.94|524.94|0
1628609280000|2021-08-10 15:28:00|530.98|524.98|530.81|524.81|530.98|524.98|530.81|524.81|0
1628609290000|2021-08-10 15:28:10|530.83|524.83|530.75|524.75|530.83|524.83|530.75|524.75|0
1628609300000|2021-08-10 15:28:20|530.7|524.7|530.74|524.74|530.74|524.74|530.67|524.67|0
1628609310000|2021-08-10 15:28:30|530.71|524.71|530.64|524.64|530.71|524.71|530.64|524.64|0
1628609320000|2021-08-10 15:28:40|530.68|524.68|530.61|524.61|530.68|524.68|530.61|524.61|0
1628609330000|2021-08-10 15:28:50|530.6|524.6|530.62|524.62|530.62|524.62|530.6|524.6|0
1628609340000|2021-08-10 15:29:00|530.61|524.61|530.7|524.7|530.7|524.7|530.61|524.61|0
1628609350000|2021-08-10 15:29:10|530.69|524.69|530.79|524.79|530.79|524.79|530.69|524.69|0
1628609360000|2021-08-10 15:29:20|530.77|524.77|530.78|524.78|530.78|524.78|530.77|524.77|0
1628609370000|2021-08-10 15:29:30|530.77|524.77|530.82|524.82|530.82|524.82|530.77|524.77|0
1628609380000|2021-08-10 15:29:40|530.86|524.86|530.86|524.86|530.88|524.88|530.86|524.86|0
1628609390000|2021-08-10 15:29:50|530.88|524.88|530.94|524.94|530.96|524.96|530.88|524.88|0
1628609400000|2021-08-10 15:30:00|530.95|524.95|530.79|524.79|530.96|524.96|530.79|524.79|0
1628609410000|2021-08-10 15:30:10|530.77|524.77|530.72|524.72|530.81|524.81|530.72|524.72|0
1628609420000|2021-08-10 15:30:20|530.69|524.69|530.51|524.51|530.69|524.69|530.49|524.49|0
1628609430000|2021-08-10 15:30:30|530.52|524.52|530.44|524.44|530.52|524.52|530.44|524.44|0
1628609440000|2021-08-10 15:30:40|530.43|524.43|530.44|524.44|530.45|524.45|530.43|524.43|0
1628609450000|2021-08-10 15:30:50|530.39|524.39|530.43|524.43|530.43|524.43|530.32|524.32|0
1628609460000|2021-08-10 15:31:00|530.42|524.42|530.4|524.4|530.43|524.43|530.4|524.4|0
1628609470000|2021-08-10 15:31:10|530.45|524.45|530.48|524.48|530.48|524.48|530.45|524.45|0
1628609480000|2021-08-10 15:31:20|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1628609490000|2021-08-10 15:31:30|530.43|524.43|530.43|524.43|530.43|524.43|530.43|524.43|0
1628609500000|2021-08-10 15:31:40|530.5|524.5|530.49|524.49|530.5|524.5|530.45|524.45|0
1628609510000|2021-08-10 15:31:50|530.5|524.5|530.47|524.47|530.5|524.5|530.46|524.46|0
1628609520000|2021-08-10 15:32:00|530.42|524.42|530.4|524.4|530.42|524.42|530.4|524.4|0
1628609530000|2021-08-10 15:32:10|530.39|524.39|530.4|524.4|530.4|524.4|530.39|524.39|0
1628609540000|2021-08-10 15:32:20|530.38|524.38|530.43|524.43|530.43|524.43|530.38|524.38|0
1628609550000|2021-08-10 15:32:30|530.46|524.46|530.46|524.46|530.5|524.5|530.46|524.46|0
1628609560000|2021-08-10 15:32:40|530.45|524.45|530.7|524.7|530.7|524.7|530.45|524.45|0
1628609570000|2021-08-10 15:32:50|530.69|524.69|530.68|524.68|530.69|524.69|530.68|524.68|0
1628609580000|2021-08-10 15:33:00|530.67|524.67|530.57|524.57|530.67|524.67|530.56|524.56|0
1628609590000|2021-08-10 15:33:10|530.59|524.59|530.58|524.58|530.59|524.59|530.56|524.56|0
1628609600000|2021-08-10 15:33:20|530.57|524.57|530.59|524.59|530.59|524.59|530.57|524.57|0
1628609610000|2021-08-10 15:33:30|530.57|524.57|530.56|524.56|530.57|524.57|530.56|524.56|0
1628609620000|2021-08-10 15:33:40|530.57|524.57|530.56|524.56|530.58|524.58|530.56|524.56|0
1628609630000|2021-08-10 15:33:50|530.55|524.55|530.57|524.57|530.57|524.57|530.55|524.55|0
1628609640000|2021-08-10 15:34:00|530.6|524.6|530.61|524.61|530.62|524.62|530.59|524.59|0
1628609650000|2021-08-10 15:34:10|530.6|524.6|530.58|524.58|530.6|524.6|530.58|524.58|0
1628609660000|2021-08-10 15:34:20|530.57|524.57|530.57|524.57|530.58|524.58|530.57|524.57|0
1628609670000|2021-08-10 15:34:30|530.55|524.55|530.53|524.53|530.55|524.55|530.53|524.53|0
1628609680000|2021-08-10 15:34:40|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1628609690000|2021-08-10 15:34:50|530.62|524.62|530.61|524.61|530.63|524.63|530.61|524.61|0
1628609710000|2021-08-10 15:35:10|530.62|524.62|530.62|524.62|530.62|524.62|530.61|524.61|0
1628609720000|2021-08-10 15:35:20|530.67|524.67|530.69|524.69|530.73|524.73|530.67|524.67|0
1628609730000|2021-08-10 15:35:30|530.7|524.7|530.69|524.69|530.7|524.7|530.69|524.69|0
1628609740000|2021-08-10 15:35:40|530.64|524.64|530.63|524.63|530.64|524.64|530.62|524.62|0
1628609750000|2021-08-10 15:35:50|530.69|524.69|530.68|524.68|530.69|524.69|530.67|524.67|0
1628609760000|2021-08-10 15:36:00|530.71|524.71|530.73|524.73|530.73|524.73|530.7|524.7|0
1628609770000|2021-08-10 15:36:10|530.72|524.72|530.7|524.7|530.73|524.73|530.69|524.69|0
1628609780000|2021-08-10 15:36:20|530.65|524.65|530.63|524.63|530.65|524.65|530.62|524.62|0
1628609790000|2021-08-10 15:36:30|530.65|524.65|530.66|524.66|530.67|524.67|530.63|524.63|0
1628609800000|2021-08-10 15:36:40|530.67|524.67|530.68|524.68|530.68|524.68|530.67|524.67|0
1628609810000|2021-08-10 15:36:50|530.67|524.67|530.67|524.67|530.68|524.68|530.67|524.67|0
1628609820000|2021-08-10 15:37:00|530.68|524.68|530.71|524.71|530.73|524.73|530.67|524.67|0
1628609830000|2021-08-10 15:37:10|530.7|524.7|530.74|524.74|530.75|524.75|530.7|524.7|0
1628609840000|2021-08-10 15:37:20|530.73|524.73|530.76|524.76|530.76|524.76|530.73|524.73|0
1628609850000|2021-08-10 15:37:30|530.77|524.77|530.67|524.67|530.77|524.77|530.67|524.67|0
1628609860000|2021-08-10 15:37:40|530.68|524.68|530.65|524.65|530.68|524.68|530.65|524.65|0
1628609870000|2021-08-10 15:37:50|530.63|524.63|530.62|524.62|530.65|524.65|530.62|524.62|0
1628609880000|2021-08-10 15:38:00|530.58|524.58|530.48|524.48|530.59|524.59|530.47|524.47|0
1628609890000|2021-08-10 15:38:10|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1628609900000|2021-08-10 15:38:20|530.48|524.48|530.47|524.47|530.48|524.48|530.47|524.47|0
1628609910000|2021-08-10 15:38:30|530.48|524.48|530.48|524.48|530.48|524.48|530.45|524.45|0
1628609920000|2021-08-10 15:38:40|530.49|524.49|530.67|524.67|530.67|524.67|530.49|524.49|0
1628609930000|2021-08-10 15:38:50|530.68|524.68|530.67|524.67|530.68|524.68|530.67|524.67|0
1628609940000|2021-08-10 15:39:00|530.68|524.68|530.67|524.67|530.68|524.68|530.67|524.67|0
1628609950000|2021-08-10 15:39:10|530.69|524.69|530.43|524.43|530.7|524.7|530.43|524.43|0
1628609960000|2021-08-10 15:39:20|530.42|524.42|530.52|524.52|530.52|524.52|530.42|524.42|0
1628609970000|2021-08-10 15:39:30|530.51|524.51|530.49|524.49|530.51|524.51|530.49|524.49|0
1628609980000|2021-08-10 15:39:40|530.46|524.46|530.48|524.48|530.48|524.48|530.46|524.46|0
1628609990000|2021-08-10 15:39:50|530.47|524.47|530.44|524.44|530.48|524.48|530.44|524.44|0
1628610000000|2021-08-10 15:40:00|530.42|524.42|530.34|524.34|530.45|524.45|530.34|524.34|0
1628610010000|2021-08-10 15:40:10|530.38|524.38|530.27|524.27|530.38|524.38|530.26|524.26|0
1628610020000|2021-08-10 15:40:20|530.26|524.26|530.26|524.26|530.27|524.27|530.26|524.26|0
1628610030000|2021-08-10 15:40:30|530.27|524.27|530.41|524.41|530.41|524.41|530.27|524.27|0
1628610040000|2021-08-10 15:40:40|530.42|524.42|530.42|524.42|530.42|524.42|530.41|524.41|0
1628610050000|2021-08-10 15:40:50|530.41|524.41|530.39|524.39|530.42|524.42|530.39|524.39|0
1628610060000|2021-08-10 15:41:00|530.38|524.38|530.39|524.39|530.4|524.4|530.38|524.38|0
1628610070000|2021-08-10 15:41:10|530.43|524.43|530.54|524.54|530.55|524.55|530.43|524.43|0
1628610080000|2021-08-10 15:41:20|530.55|524.55|530.55|524.55|530.55|524.55|530.54|524.54|0
1628610100000|2021-08-10 15:41:40|530.6|524.6|530.58|524.58|530.6|524.6|530.58|524.58|0
1628610110000|2021-08-10 15:41:50|530.57|524.57|530.54|524.54|530.58|524.58|530.54|524.54|0
1628610120000|2021-08-10 15:42:00|530.51|524.51|530.52|524.52|530.52|524.52|530.5|524.5|0
1628610130000|2021-08-10 15:42:10|530.48|524.48|530.47|524.47|530.5|524.5|530.47|524.47|0
1628610140000|2021-08-10 15:42:20|530.48|524.48|530.48|524.48|530.48|524.48|530.43|524.43|0
1628610150000|2021-08-10 15:42:30|530.49|524.49|530.5|524.5|530.5|524.5|530.49|524.49|0
1628610160000|2021-08-10 15:42:40|530.51|524.51|530.49|524.49|530.51|524.51|530.48|524.48|0
1628610170000|2021-08-10 15:42:50|530.5|524.5|530.5|524.5|530.5|524.5|530.5|524.5|0
1628610190000|2021-08-10 15:43:10|530.48|524.48|530.38|524.38|530.48|524.48|530.38|524.38|0
1628610200000|2021-08-10 15:43:20|530.46|524.46|530.52|524.52|530.53|524.53|530.46|524.46|0
1628610210000|2021-08-10 15:43:30|530.53|524.53|530.55|524.55|530.55|524.55|530.52|524.52|0
1628610220000|2021-08-10 15:43:40|530.57|524.57|530.58|524.58|530.58|524.58|530.57|524.57|0
1628610230000|2021-08-10 15:43:50|530.6|524.6|530.54|524.54|530.6|524.6|530.54|524.54|0
1628610240000|2021-08-10 15:44:00|530.51|524.51|530.5|524.5|530.53|524.53|530.48|524.48|0
1628610250000|2021-08-10 15:44:10|530.48|524.48|530.46|524.46|530.48|524.48|530.46|524.46|0
1628610260000|2021-08-10 15:44:20|530.49|524.49|530.49|524.49|530.49|524.49|530.49|524.49|0
1628610270000|2021-08-10 15:44:30|530.46|524.46|530.41|524.41|530.46|524.46|530.41|524.41|0
1628610280000|2021-08-10 15:44:40|530.44|524.44|530.45|524.45|530.45|524.45|530.43|524.43|0
1628610290000|2021-08-10 15:44:50|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1628610300000|2021-08-10 15:45:00|530.48|524.48|530.43|524.43|530.48|524.48|530.42|524.42|0
1628610310000|2021-08-10 15:45:10|530.44|524.44|530.35|524.35|530.44|524.44|530.35|524.35|0
1628610320000|2021-08-10 15:45:20|530.32|524.32|530.37|524.37|530.37|524.37|530.32|524.32|0
1628610330000|2021-08-10 15:45:30|530.4|524.4|530.38|524.38|530.4|524.4|530.38|524.38|0
1628610340000|2021-08-10 15:45:40|530.39|524.39|530.36|524.36|530.39|524.39|530.35|524.35|0
1628610350000|2021-08-10 15:45:50|530.34|524.34|530.35|524.35|530.35|524.35|530.34|524.34|0
1628610360000|2021-08-10 15:46:00|530.34|524.34|530.34|524.34|530.34|524.34|530.33|524.33|0
1628610370000|2021-08-10 15:46:10|530.33|524.33|530.3|524.3|530.34|524.34|530.3|524.3|0
1628610380000|2021-08-10 15:46:20|530.31|524.31|530.31|524.31|530.31|524.31|530.3|524.3|0
1628610390000|2021-08-10 15:46:30|530.32|524.32|530.32|524.32|530.32|524.32|530.31|524.31|0
1628610400000|2021-08-10 15:46:40|530.3|524.3|530.29|524.29|530.3|524.3|530.29|524.29|0
1628610410000|2021-08-10 15:46:50|530.27|524.27|530.29|524.29|530.29|524.29|530.27|524.27|0
1628610420000|2021-08-10 15:47:00|530.15|524.15|530.14|524.14|530.15|524.15|530.14|524.14|0
1628610430000|2021-08-10 15:47:10|530.1|524.1|530.06|524.06|530.11|524.11|530.06|524.06|0
1628610440000|2021-08-10 15:47:20|530.07|524.07|530.07|524.07|530.07|524.07|530.07|524.07|0
1628610450000|2021-08-10 15:47:30|530.09|524.09|530.07|524.07|530.09|524.09|530.05|524.05|0
1628610460000|2021-08-10 15:47:40|530.18|524.18|530.18|524.18|530.19|524.19|530.18|524.18|0
1628610480000|2021-08-10 15:48:00|530.16|524.16|530.27|524.27|530.27|524.27|530.16|524.16|0
1628610490000|2021-08-10 15:48:10|530.28|524.28|530.27|524.27|530.28|524.28|530.26|524.26|0
1628610500000|2021-08-10 15:48:20|530.29|524.29|530.28|524.28|530.29|524.29|530.27|524.27|0
1628610510000|2021-08-10 15:48:30|530.27|524.27|530.26|524.26|530.37|524.37|530.26|524.26|0
1628610520000|2021-08-10 15:48:40|530.23|524.23|530.26|524.26|530.26|524.26|530.23|524.23|0
1628610530000|2021-08-10 15:48:50|530.25|524.25|530.25|524.25|530.26|524.26|530.25|524.25|0
1628610540000|2021-08-10 15:49:00|530.26|524.26|530.26|524.26|530.26|524.26|530.25|524.25|0
1628610550000|2021-08-10 15:49:10|530.21|524.21|530.22|524.22|530.23|524.23|530.21|524.21|0
1628610580000|2021-08-10 15:49:40|530.23|524.23|530.26|524.26|530.26|524.26|530.23|524.23|0
1628610590000|2021-08-10 15:49:50|530.27|524.27|530.26|524.26|530.27|524.27|530.24|524.24|0
1628610600000|2021-08-10 15:50:00|530.27|524.27|530.28|524.28|530.28|524.28|530.27|524.27|0
1628610610000|2021-08-10 15:50:10|530.29|524.29|530.2|524.2|530.29|524.29|530.19|524.19|0
1628610620000|2021-08-10 15:50:20|530.19|524.19|530.24|524.24|530.24|524.24|530.19|524.19|0
1628610630000|2021-08-10 15:50:30|530.23|524.23|530.26|524.26|530.26|524.26|530.23|524.23|0
1628610650000|2021-08-10 15:50:50|530.29|524.29|530.28|524.28|530.3|524.3|530.28|524.28|0
1628610660000|2021-08-10 15:51:00|530.24|524.24|530.14|524.14|530.24|524.24|530.14|524.14|0
1628610670000|2021-08-10 15:51:10|530.01|524.01|529.87|523.87|530.01|524.01|529.86|523.86|0
1628610680000|2021-08-10 15:51:20|529.73|523.73|529.56|523.56|529.73|523.73|529.56|523.56|0
1628610690000|2021-08-10 15:51:30|529.53|523.53|529.55|523.55|529.55|523.55|529.53|523.53|0
1628610700000|2021-08-10 15:51:40|529.58|523.58|529.57|523.57|529.58|523.58|529.57|523.57|0
1628610710000|2021-08-10 15:51:50|529.55|523.55|529.55|523.55|529.57|523.57|529.55|523.55|0
1628610720000|2021-08-10 15:52:00|529.54|523.54|529.41|523.41|529.55|523.55|529.41|523.41|0
1628610730000|2021-08-10 15:52:10|529.37|523.37|529.29|523.29|529.37|523.37|529.29|523.29|0
1628610740000|2021-08-10 15:52:20|529.28|523.28|529.29|523.29|529.29|523.29|529.28|523.28|0
1628610750000|2021-08-10 15:52:30|529.28|523.28|529.26|523.26|529.28|523.28|529.25|523.25|0
1628610760000|2021-08-10 15:52:40|529.27|523.27|529.33|523.33|529.33|523.33|529.27|523.27|0
1628610770000|2021-08-10 15:52:50|529.31|523.31|529.22|523.22|529.31|523.31|529.22|523.22|0
1628610780000|2021-08-10 15:53:00|529.26|523.26|529.25|523.25|529.26|523.26|529.25|523.25|0
1628610790000|2021-08-10 15:53:10|529.31|523.31|529.33|523.33|529.33|523.33|529.31|523.31|0
1628610800000|2021-08-10 15:53:20|529.34|523.34|529.3|523.3|529.36|523.36|529.3|523.3|0
1628610810000|2021-08-10 15:53:30|529.27|523.27|529.24|523.24|529.27|523.27|529.24|523.24|0
1628610820000|2021-08-10 15:53:40|529.23|523.23|529.25|523.25|529.25|523.25|529.2|523.2|0
1628610830000|2021-08-10 15:53:50|529.28|523.28|529.27|523.27|529.28|523.28|529.26|523.26|0
1628610840000|2021-08-10 15:54:00|529.3|523.3|529.38|523.38|529.38|523.38|529.3|523.3|0
1628610850000|2021-08-10 15:54:10|529.43|523.43|529.46|523.46|529.46|523.46|529.43|523.43|0
1628610860000|2021-08-10 15:54:20|529.45|523.45|529.38|523.38|529.45|523.45|529.38|523.38|0
1628610870000|2021-08-10 15:54:30|529.37|523.37|529.38|523.38|529.38|523.38|529.37|523.37|0
1628610880000|2021-08-10 15:54:40|529.32|523.32|529.17|523.17|529.32|523.32|529.17|523.17|0
1628610890000|2021-08-10 15:54:50|529.16|523.16|529.16|523.16|529.16|523.16|529.16|523.16|0
1628610900000|2021-08-10 15:55:00|529.17|523.17|529.17|523.17|529.17|523.17|529.16|523.16|0
1628610910000|2021-08-10 15:55:10|529.2|523.2|529.19|523.19|529.2|523.2|529.18|523.18|0
1628610920000|2021-08-10 15:55:20|529.18|523.18|529.22|523.22|529.22|523.22|529.18|523.18|0
1628610940000|2021-08-10 15:55:40|529.21|523.21|529.21|523.21|529.21|523.21|529.2|523.2|0
1628610950000|2021-08-10 15:55:50|529.23|523.23|529.23|523.23|529.23|523.23|529.22|523.22|0
1628610960000|2021-08-10 15:56:00|529.22|523.22|529.28|523.28|529.28|523.28|529.22|523.22|0
1628610970000|2021-08-10 15:56:10|529.26|523.26|529.25|523.25|529.26|523.26|529.25|523.25|0
1628610980000|2021-08-10 15:56:20|529.26|523.26|529.33|523.33|529.33|523.33|529.25|523.25|0
1628610990000|2021-08-10 15:56:30|529.34|523.34|529.35|523.35|529.35|523.35|529.34|523.34|0
1628611000000|2021-08-10 15:56:40|529.34|523.34|529.32|523.32|529.34|523.34|529.31|523.31|0
1628611010000|2021-08-10 15:56:50|529.35|523.35|529.34|523.34|529.35|523.35|529.34|523.34|0
1628611020000|2021-08-10 15:57:00|529.35|523.35|529.35|523.35|529.35|523.35|529.35|523.35|0
1628611030000|2021-08-10 15:57:10|529.34|523.34|529.21|523.21|529.35|523.35|529.21|523.21|0
1628611040000|2021-08-10 15:57:20|529.2|523.2|529.24|523.24|529.25|523.25|529.2|523.2|0
1628611050000|2021-08-10 15:57:30|529.25|523.25|529.25|523.25|529.25|523.25|529.25|523.25|0
1628611060000|2021-08-10 15:57:40|529.24|523.24|529.26|523.26|529.26|523.26|529.2|523.2|0
1628611070000|2021-08-10 15:57:50|529.25|523.25|529.27|523.27|529.27|523.27|529.25|523.25|0
1628611080000|2021-08-10 15:58:00|529.22|523.22|529.22|523.22|529.22|523.22|529.22|523.22|0
1628611090000|2021-08-10 15:58:10|529.23|523.23|529.19|523.19|529.23|523.23|529.16|523.16|0
1628611100000|2021-08-10 15:58:20|529.2|523.2|529.21|523.21|529.21|523.21|529.2|523.2|0
1628611110000|2021-08-10 15:58:30|529.24|523.24|529.29|523.29|529.3|523.3|529.24|523.24|0
1628611120000|2021-08-10 15:58:40|529.3|523.3|529.32|523.32|529.32|523.32|529.27|523.27|0
1628611130000|2021-08-10 15:58:50|529.33|523.33|529.39|523.39|529.39|523.39|529.33|523.33|0
1628611140000|2021-08-10 15:59:00|529.38|523.38|529.46|523.46|529.46|523.46|529.38|523.38|0
1628611160000|2021-08-10 15:59:20|529.47|523.47|529.51|523.51|529.51|523.51|529.42|523.42|0
1628611170000|2021-08-10 15:59:30|529.5|523.5|529.52|523.52|529.52|523.52|529.5|523.5|0
1628611180000|2021-08-10 15:59:40|529.53|523.53|529.53|523.53|529.56|523.56|529.53|523.53|0
1628611190000|2021-08-10 15:59:50|529.55|523.55|529.58|523.58|529.58|523.58|529.53|523.53|0
1628611200000|2021-08-10 16:00:00|529.57|523.57|529.59|523.59|529.59|523.59|529.57|523.57|0
1628611210000|2021-08-10 16:00:10|529.58|523.58|529.61|523.61|529.61|523.61|529.58|523.58|0
1628611220000|2021-08-10 16:00:20|529.59|523.59|529.68|523.68|529.68|523.68|529.59|523.59|0
1628611230000|2021-08-10 16:00:30|529.67|523.67|529.64|523.64|529.67|523.67|529.64|523.64|0
1628611240000|2021-08-10 16:00:40|529.63|523.63|529.63|523.63|529.63|523.63|529.63|523.63|0
1628611250000|2021-08-10 16:00:50|529.59|523.59|529.52|523.52|529.59|523.59|529.52|523.52|0
1628611260000|2021-08-10 16:01:00|529.51|523.51|529.5|523.5|529.51|523.51|529.49|523.49|0
1628611270000|2021-08-10 16:01:10|529.49|523.49|529.46|523.46|529.49|523.49|529.45|523.45|0
1628611280000|2021-08-10 16:01:20|529.48|523.48|529.49|523.49|529.49|523.49|529.48|523.48|0
1628611290000|2021-08-10 16:01:30|529.48|523.48|529.51|523.51|529.51|523.51|529.44|523.44|0
1628611300000|2021-08-10 16:01:40|529.49|523.49|529.63|523.63|529.63|523.63|529.49|523.49|0
1628611310000|2021-08-10 16:01:50|529.65|523.65|529.61|523.61|529.65|523.65|529.58|523.58|0
1628611320000|2021-08-10 16:02:00|529.66|523.66|529.68|523.68|529.68|523.68|529.66|523.66|0
1628611330000|2021-08-10 16:02:10|529.82|523.82|529.94|523.94|529.94|523.94|529.82|523.82|0
1628611340000|2021-08-10 16:02:20|529.97|523.97|529.99|523.99|529.99|523.99|529.95|523.95|0
1628611350000|2021-08-10 16:02:30|529.98|523.98|529.97|523.97|529.99|523.99|529.97|523.97|0
1628611360000|2021-08-10 16:02:40|529.98|523.98|530.04|524.04|530.06|524.06|529.97|523.97|0
1628611370000|2021-08-10 16:02:50|529.99|523.99|529.99|523.99|529.99|523.99|529.99|523.99|0
1628611380000|2021-08-10 16:03:00|530|524|530.08|524.08|530.08|524.08|529.99|523.99|0
1628611390000|2021-08-10 16:03:10|530.04|524.04|530.02|524.02|530.04|524.04|530.02|524.02|0
1628611400000|2021-08-10 16:03:20|530.03|524.03|530.04|524.04|530.05|524.05|530.03|524.03|0
1628611410000|2021-08-10 16:03:30|530.06|524.06|530.08|524.08|530.08|524.08|530.06|524.06|0
1628611420000|2021-08-10 16:03:40|530.07|524.07|530.2|524.2|530.2|524.2|530.07|524.07|0
1628611430000|2021-08-10 16:03:50|530.21|524.21|530.22|524.22|530.22|524.22|530.2|524.2|0
1628611440000|2021-08-10 16:04:00|530.23|524.23|530.23|524.23|530.23|524.23|530.22|524.22|0
1628611450000|2021-08-10 16:04:10|530.22|524.22|530.28|524.28|530.29|524.29|530.22|524.22|0
1628611460000|2021-08-10 16:04:20|530.29|524.29|530.27|524.27|530.29|524.29|530.27|524.27|0
1628611470000|2021-08-10 16:04:30|530.26|524.26|530.29|524.29|530.29|524.29|530.26|524.26|0
1628611480000|2021-08-10 16:04:40|530.27|524.27|530.33|524.33|530.33|524.33|530.27|524.27|0
1628611490000|2021-08-10 16:04:50|530.32|524.32|530.51|524.51|530.51|524.51|530.32|524.32|0
1628611510000|2021-08-10 16:05:10|530.5|524.5|530.45|524.45|530.51|524.51|530.45|524.45|0
1628611520000|2021-08-10 16:05:20|530.46|524.46|530.46|524.46|530.46|524.46|530.46|524.46|0
1628611530000|2021-08-10 16:05:30|530.44|524.44|530.44|524.44|530.44|524.44|530.44|524.44|0
1628611540000|2021-08-10 16:05:40|530.45|524.45|530.46|524.46|530.46|524.46|530.45|524.45|0
1628611550000|2021-08-10 16:05:50|530.45|524.45|530.5|524.5|530.5|524.5|530.45|524.45|0
1628611560000|2021-08-10 16:06:00|530.49|524.49|530.46|524.46|530.51|524.51|530.46|524.46|0
1628611570000|2021-08-10 16:06:10|530.47|524.47|530.49|524.49|530.49|524.49|530.47|524.47|0
1628611580000|2021-08-10 16:06:20|530.5|524.5|530.51|524.51|530.51|524.51|530.5|524.5|0
1628611600000|2021-08-10 16:06:40|530.52|524.52|530.5|524.5|530.52|524.52|530.5|524.5|0
1628611610000|2021-08-10 16:06:50|530.43|524.43|530.45|524.45|530.46|524.46|530.43|524.43|0
1628611620000|2021-08-10 16:07:00|530.44|524.44|530.44|524.44|530.44|524.44|530.44|524.44|0
1628611630000|2021-08-10 16:07:10|530.5|524.5|530.51|524.51|530.51|524.51|530.49|524.49|0
1628611650000|2021-08-10 16:07:30|530.5|524.5|530.51|524.51|530.51|524.51|530.5|524.5|0
1628611660000|2021-08-10 16:07:40|530.5|524.5|530.49|524.49|530.5|524.5|530.47|524.47|0
1628611670000|2021-08-10 16:07:50|530.54|524.54|530.54|524.54|530.54|524.54|530.54|524.54|0
1628611680000|2021-08-10 16:08:00|530.59|524.59|530.58|524.58|530.59|524.59|530.57|524.57|0
1628611690000|2021-08-10 16:08:10|530.6|524.6|530.55|524.55|530.62|524.62|530.55|524.55|0
1628611700000|2021-08-10 16:08:20|530.56|524.56|530.67|524.67|530.67|524.67|530.55|524.55|0
1628611710000|2021-08-10 16:08:30|530.61|524.61|530.63|524.63|530.63|524.63|530.61|524.61|0
1628611720000|2021-08-10 16:08:40|530.62|524.62|530.63|524.63|530.63|524.63|530.62|524.62|0
1628611730000|2021-08-10 16:08:50|530.62|524.62|530.65|524.65|530.68|524.68|530.62|524.62|0
1628611740000|2021-08-10 16:09:00|530.66|524.66|530.66|524.66|530.66|524.66|530.65|524.65|0
1628611750000|2021-08-10 16:09:10|530.6|524.6|530.6|524.6|530.6|524.6|530.59|524.59|0
1628611760000|2021-08-10 16:09:20|530.61|524.61|530.7|524.7|530.7|524.7|530.6|524.6|0
1628611780000|2021-08-10 16:09:40|530.68|524.68|530.72|524.72|530.72|524.72|530.68|524.68|0
1628611790000|2021-08-10 16:09:50|530.75|524.75|530.69|524.69|530.75|524.75|530.68|524.68|0
1628611800000|2021-08-10 16:10:00|530.66|524.66|530.61|524.61|530.66|524.66|530.6|524.6|0
1628611810000|2021-08-10 16:10:10|530.6|524.6|530.64|524.64|530.64|524.64|530.6|524.6|0
1628611820000|2021-08-10 16:10:20|530.69|524.69|530.69|524.69|530.69|524.69|530.69|524.69|0
1628611830000|2021-08-10 16:10:30|530.68|524.68|530.67|524.67|530.68|524.68|530.66|524.66|0
1628611840000|2021-08-10 16:10:40|530.71|524.71|530.73|524.73|530.74|524.74|530.71|524.71|0
1628611850000|2021-08-10 16:10:50|530.71|524.71|530.76|524.76|530.76|524.76|530.7|524.7|0
1628611860000|2021-08-10 16:11:00|530.71|524.71|530.73|524.73|530.73|524.73|530.7|524.7|0
1628611870000|2021-08-10 16:11:10|530.75|524.75|530.75|524.75|530.75|524.75|530.74|524.74|0
1628611880000|2021-08-10 16:11:20|530.74|524.74|530.74|524.74|530.74|524.74|530.74|524.74|0
1628611890000|2021-08-10 16:11:30|530.71|524.71|530.7|524.7|530.71|524.71|530.7|524.7|0
1628611900000|2021-08-10 16:11:40|530.73|524.73|530.8|524.8|530.8|524.8|530.73|524.73|0
1628611910000|2021-08-10 16:11:50|530.79|524.79|530.82|524.82|530.84|524.84|530.79|524.79|0
1628611920000|2021-08-10 16:12:00|530.79|524.79|530.75|524.75|530.8|524.8|530.74|524.74|0
1628611930000|2021-08-10 16:12:10|530.76|524.76|530.81|524.81|530.81|524.81|530.76|524.76|0
1628611940000|2021-08-10 16:12:20|530.82|524.82|530.81|524.81|530.82|524.82|530.81|524.81|0
1628611950000|2021-08-10 16:12:30|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1628611960000|2021-08-10 16:12:40|530.82|524.82|530.85|524.85|530.87|524.87|530.82|524.82|0
1628611970000|2021-08-10 16:12:50|530.87|524.87|530.89|524.89|530.91|524.91|530.86|524.86|0
1628611980000|2021-08-10 16:13:00|530.9|524.9|530.91|524.91|530.93|524.93|530.9|524.9|0
1628611990000|2021-08-10 16:13:10|530.93|524.93|531.07|525.07|531.07|525.07|530.92|524.92|0
1628612000000|2021-08-10 16:13:20|531.1|525.1|530.98|524.98|531.11|525.11|530.98|524.98|0
1628612010000|2021-08-10 16:13:30|530.97|524.97|530.96|524.96|530.98|524.98|530.96|524.96|0
1628612020000|2021-08-10 16:13:40|530.97|524.97|530.93|524.93|530.97|524.97|530.93|524.93|0
1628612030000|2021-08-10 16:13:50|530.95|524.95|530.9|524.9|530.97|524.97|530.87|524.87|0
1628612050000|2021-08-10 16:14:10|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1628612060000|2021-08-10 16:14:20|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1628612070000|2021-08-10 16:14:30|530.85|524.85|530.86|524.86|530.87|524.87|530.85|524.85|0
1628612080000|2021-08-10 16:14:40|530.83|524.83|530.83|524.83|530.83|524.83|530.82|524.82|0
1628612090000|2021-08-10 16:14:50|530.82|524.82|530.97|524.97|530.97|524.97|530.82|524.82|0
1628612100000|2021-08-10 16:15:00|530.94|524.94|530.96|524.96|530.96|524.96|530.94|524.94|0
1628612110000|2021-08-10 16:15:10|530.97|524.97|530.96|524.96|530.97|524.97|530.96|524.96|0
1628612120000|2021-08-10 16:15:20|530.91|524.91|530.94|524.94|530.94|524.94|530.91|524.91|0
1628612130000|2021-08-10 16:15:30|530.9|524.9|530.92|524.92|530.92|524.92|530.9|524.9|0
1628612140000|2021-08-10 16:15:40|530.93|524.93|530.92|524.92|530.95|524.95|530.92|524.92|0
1628612150000|2021-08-10 16:15:50|530.93|524.93|530.97|524.97|530.97|524.97|530.9|524.9|0
1628612160000|2021-08-10 16:16:00|530.98|524.98|531.01|525.01|531.01|525.01|530.98|524.98|0
1628612170000|2021-08-10 16:16:10|530.96|524.96|530.96|524.96|530.96|524.96|530.96|524.96|0
1628612180000|2021-08-10 16:16:20|530.94|524.94|531.02|525.02|531.04|525.04|530.94|524.94|0
1628612190000|2021-08-10 16:16:30|531.01|525.01|531.02|525.02|531.02|525.02|531.01|525.01|0
1628612200000|2021-08-10 16:16:40|531.01|525.01|530.93|524.93|531.01|525.01|530.93|524.93|0
1628612210000|2021-08-10 16:16:50|530.94|524.94|530.9|524.9|530.94|524.94|530.9|524.9|0
1628612220000|2021-08-10 16:17:00|530.88|524.88|530.83|524.83|530.88|524.88|530.83|524.83|0
1628612230000|2021-08-10 16:17:10|530.82|524.82|530.8|524.8|530.82|524.82|530.79|524.79|0
1628612240000|2021-08-10 16:17:20|530.81|524.81|530.81|524.81|530.81|524.81|530.8|524.8|0
1628612250000|2021-08-10 16:17:30|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1628612260000|2021-08-10 16:17:40|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1628612270000|2021-08-10 16:17:50|530.78|524.78|530.8|524.8|530.8|524.8|530.78|524.78|0
1628612280000|2021-08-10 16:18:00|530.81|524.81|530.8|524.8|530.81|524.81|530.8|524.8|0
1628612290000|2021-08-10 16:18:10|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1628612300000|2021-08-10 16:18:20|530.8|524.8|530.79|524.79|530.8|524.8|530.79|524.79|0
1628612310000|2021-08-10 16:18:30|530.8|524.8|530.87|524.87|530.87|524.87|530.8|524.8|0
1628612320000|2021-08-10 16:18:40|530.84|524.84|530.91|524.91|530.91|524.91|530.84|524.84|0
1628612330000|2021-08-10 16:18:50|530.92|524.92|530.93|524.93|530.93|524.93|530.91|524.91|0
1628612340000|2021-08-10 16:19:00|530.94|524.94|530.96|524.96|530.96|524.96|530.94|524.94|0
1628612350000|2021-08-10 16:19:10|530.95|524.95|530.96|524.96|530.96|524.96|530.95|524.95|0
1628612360000|2021-08-10 16:19:20|530.95|524.95|530.95|524.95|530.98|524.98|530.95|524.95|0
1628612370000|2021-08-10 16:19:30|530.94|524.94|530.95|524.95|530.96|524.96|530.94|524.94|0
1628612380000|2021-08-10 16:19:40|530.94|524.94|531|525|531|525|530.94|524.94|0
1628612390000|2021-08-10 16:19:50|530.97|524.97|531.01|525.01|531.01|525.01|530.97|524.97|0
1628612400000|2021-08-10 16:20:00|531.02|525.02|530.85|524.85|531.02|525.02|530.85|524.85|0
1628612410000|2021-08-10 16:20:10|530.86|524.86|530.81|524.81|530.86|524.86|530.81|524.81|0
1628612420000|2021-08-10 16:20:20|530.8|524.8|530.84|524.84|530.84|524.84|530.79|524.79|0
1628612430000|2021-08-10 16:20:30|530.87|524.87|530.76|524.76|530.87|524.87|530.76|524.76|0
1628612440000|2021-08-10 16:20:40|530.67|524.67|530.58|524.58|530.67|524.67|530.58|524.58|0
1628612450000|2021-08-10 16:20:50|530.43|524.43|530.53|524.53|530.53|524.53|530.43|524.43|0
1628612460000|2021-08-10 16:21:00|530.52|524.52|530.53|524.53|530.53|524.53|530.52|524.52|0
1628612470000|2021-08-10 16:21:10|530.52|524.52|530.53|524.53|530.53|524.53|530.52|524.52|0
1628612480000|2021-08-10 16:21:20|530.54|524.54|530.51|524.51|530.54|524.54|530.5|524.5|0
1628612490000|2021-08-10 16:21:30|530.5|524.5|530.54|524.54|530.54|524.54|530.5|524.5|0
1628612500000|2021-08-10 16:21:40|530.55|524.55|530.48|524.48|530.55|524.55|530.48|524.48|0
1628612510000|2021-08-10 16:21:50|530.51|524.51|530.5|524.5|530.51|524.51|530.5|524.5|0
1628612520000|2021-08-10 16:22:00|530.55|524.55|530.55|524.55|530.55|524.55|530.54|524.54|0
1628612530000|2021-08-10 16:22:10|530.54|524.54|530.52|524.52|530.54|524.54|530.52|524.52|0
1628612540000|2021-08-10 16:22:20|530.47|524.47|530.53|524.53|530.55|524.55|530.47|524.47|0
1628612550000|2021-08-10 16:22:30|530.56|524.56|530.56|524.56|530.56|524.56|530.56|524.56|0
1628612570000|2021-08-10 16:22:50|530.55|524.55|530.56|524.56|530.56|524.56|530.55|524.55|0
1628612580000|2021-08-10 16:23:00|530.52|524.52|530.51|524.51|530.52|524.52|530.51|524.51|0
1628612590000|2021-08-10 16:23:10|530.5|524.5|530.51|524.51|530.51|524.51|530.5|524.5|0
1628612600000|2021-08-10 16:23:20|530.61|524.61|530.66|524.66|530.66|524.66|530.6|524.6|0
1628612610000|2021-08-10 16:23:30|530.71|524.71|530.74|524.74|530.74|524.74|530.71|524.71|0
1628612620000|2021-08-10 16:23:40|530.78|524.78|530.94|524.94|530.94|524.94|530.78|524.78|0
1628612630000|2021-08-10 16:23:50|531|525|531.01|525.01|531.01|525.01|531|525|0
1628612640000|2021-08-10 16:24:00|531|525|530.92|524.92|531|525|530.92|524.92|0
1628612650000|2021-08-10 16:24:10|530.9|524.9|530.9|524.9|530.9|524.9|530.9|524.9|0
1628612660000|2021-08-10 16:24:20|530.89|524.89|530.9|524.9|530.9|524.9|530.89|524.89|0
1628612670000|2021-08-10 16:24:30|530.87|524.87|530.87|524.87|530.88|524.88|530.87|524.87|0
1628612680000|2021-08-10 16:24:40|530.86|524.86|530.96|524.96|530.96|524.96|530.86|524.86|0
1628612700000|2021-08-10 16:25:00|530.93|524.93|530.94|524.94|530.94|524.94|530.93|524.93|0
1628612710000|2021-08-10 16:25:10|530.95|524.95|530.92|524.92|530.95|524.95|530.92|524.92|0
1628612720000|2021-08-10 16:25:20|530.83|524.83|530.77|524.77|530.83|524.83|530.76|524.76|0
1628612730000|2021-08-10 16:25:30|530.76|524.76|530.86|524.86|530.86|524.86|530.76|524.76|0
1628612740000|2021-08-10 16:25:40|530.98|524.98|530.96|524.96|531.02|525.02|530.96|524.96|0
1628612750000|2021-08-10 16:25:50|531.03|525.03|531.13|525.13|531.13|525.13|531.03|525.03|0
1628612760000|2021-08-10 16:26:00|531.18|525.18|531.26|525.26|531.26|525.26|531.18|525.18|0
1628612770000|2021-08-10 16:26:10|531.32|525.32|531.38|525.38|531.38|525.38|531.3|525.3|0
1628612780000|2021-08-10 16:26:20|531.41|525.41|531.61|525.61|531.61|525.61|531.41|525.41|0
1628612790000|2021-08-10 16:26:30|531.64|525.64|531.73|525.73|531.73|525.73|531.63|525.63|0
1628612800000|2021-08-10 16:26:40|531.71|525.71|531.73|525.73|531.8|525.8|531.71|525.71|0
1628612810000|2021-08-10 16:26:50|531.69|525.69|531.66|525.66|531.69|525.69|531.66|525.66|0
1628612820000|2021-08-10 16:27:00|531.67|525.67|531.63|525.63|531.67|525.67|531.63|525.63|0
1628612840000|2021-08-10 16:27:20|531.61|525.61|531.62|525.62|531.62|525.62|531.61|525.61|0
1628612850000|2021-08-10 16:27:30|531.61|525.61|531.57|525.57|531.62|525.62|531.57|525.57|0
1628612860000|2021-08-10 16:27:40|531.58|525.58|531.56|525.56|531.58|525.58|531.56|525.56|0
1628612870000|2021-08-10 16:27:50|531.55|525.55|531.57|525.57|531.62|525.62|531.55|525.55|0
1628612880000|2021-08-10 16:28:00|531.56|525.56|531.55|525.55|531.56|525.56|531.55|525.55|0
1628612890000|2021-08-10 16:28:10|531.48|525.48|531.47|525.47|531.48|525.48|531.47|525.47|0
1628612900000|2021-08-10 16:28:20|531.42|525.42|531.4|525.4|531.42|525.42|531.4|525.4|0
1628612910000|2021-08-10 16:28:30|531.41|525.41|531.41|525.41|531.41|525.41|531.4|525.4|0
1628612920000|2021-08-10 16:28:40|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1628612930000|2021-08-10 16:28:50|531.38|525.38|531.37|525.37|531.38|525.38|531.36|525.36|0
1628612940000|2021-08-10 16:29:00|531.36|525.36|531.37|525.37|531.37|525.37|531.36|525.36|0
1628612960000|2021-08-10 16:29:20|531.38|525.38|531.38|525.38|531.38|525.38|531.37|525.37|0
1628612970000|2021-08-10 16:29:30|531.32|525.32|531.36|525.36|531.36|525.36|531.32|525.32|0
1628612980000|2021-08-10 16:29:40|531.32|525.32|531.27|525.27|531.32|525.32|531.27|525.27|0
1628613000000|2021-08-10 16:30:00|531.28|525.28|531.25|525.25|531.29|525.29|531.25|525.25|0
1628613010000|2021-08-10 16:30:10|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1628613020000|2021-08-10 16:30:20|531.2|525.2|531.26|525.26|531.26|525.26|531.2|525.2|0
1628613040000|2021-08-10 16:30:40|531.21|525.21|531.17|525.17|531.21|525.21|531.17|525.17|0
1628613050000|2021-08-10 16:30:50|531.18|525.18|531.24|525.24|531.24|525.24|531.14|525.14|0
1628613080000|2021-08-10 16:31:20|531.2|525.2|531.15|525.15|531.2|525.2|531.15|525.15|0
1628613090000|2021-08-10 16:31:30|531.16|525.16|531.17|525.17|531.17|525.17|531.16|525.16|0
1628613100000|2021-08-10 16:31:40|531.16|525.16|531.16|525.16|531.16|525.16|531.15|525.15|0
1628613110000|2021-08-10 16:31:50|531.11|525.11|531.16|525.16|531.16|525.16|531.11|525.11|0
1628613120000|2021-08-10 16:32:00|531.15|525.15|531.21|525.21|531.21|525.21|531.15|525.15|0
1628613130000|2021-08-10 16:32:10|531.22|525.22|531.28|525.28|531.28|525.28|531.21|525.21|0
1628613140000|2021-08-10 16:32:20|531.36|525.36|531.35|525.35|531.36|525.36|531.35|525.35|0
1628613150000|2021-08-10 16:32:30|531.34|525.34|531.33|525.33|531.35|525.35|531.32|525.32|0
1628613160000|2021-08-10 16:32:40|531.32|525.32|531.34|525.34|531.35|525.35|531.32|525.32|0
1628613170000|2021-08-10 16:32:50|531.36|525.36|531.34|525.34|531.36|525.36|531.33|525.33|0
1628613180000|2021-08-10 16:33:00|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1628613200000|2021-08-10 16:33:20|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628613220000|2021-08-10 16:33:40|531.21|525.21|531.21|525.21|531.21|525.21|531.2|525.2|0
1628613230000|2021-08-10 16:33:50|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1628613240000|2021-08-10 16:34:00|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1628613250000|2021-08-10 16:34:10|531.3|525.3|531.27|525.27|531.3|525.3|531.27|525.27|0
1628613280000|2021-08-10 16:34:40|531.29|525.29|531.26|525.26|531.3|525.3|531.25|525.25|0
1628613290000|2021-08-10 16:34:50|531.25|525.25|531.22|525.22|531.26|525.26|531.18|525.18|0
1628613300000|2021-08-10 16:35:00|531.19|525.19|531.17|525.17|531.19|525.19|531.16|525.16|0
1628613310000|2021-08-10 16:35:10|531.15|525.15|531.05|525.05|531.15|525.15|531.04|525.04|0
1628613320000|2021-08-10 16:35:20|531|525|531|525|531|525|531|525|0
1628613330000|2021-08-10 16:35:30|531.03|525.03|531.01|525.01|531.03|525.03|531.01|525.01|0
1628613350000|2021-08-10 16:35:50|531.02|525.02|531.03|525.03|531.03|525.03|531.02|525.02|0
1628613360000|2021-08-10 16:36:00|531.08|525.08|531.05|525.05|531.08|525.08|531.05|525.05|0
1628613370000|2021-08-10 16:36:10|531.1|525.1|531.1|525.1|531.1|525.1|531.1|525.1|0
1628613380000|2021-08-10 16:36:20|531.08|525.08|531.12|525.12|531.12|525.12|531.08|525.08|0
1628613400000|2021-08-10 16:36:40|531.15|525.15|531.21|525.21|531.21|525.21|531.15|525.15|0
1628613410000|2021-08-10 16:36:50|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1628613430000|2021-08-10 16:37:10|531.22|525.22|531.22|525.22|531.22|525.22|531.22|525.22|0
1628613440000|2021-08-10 16:37:20|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1628613450000|2021-08-10 16:37:30|531.24|525.24|531.25|525.25|531.25|525.25|531.24|525.24|0
1628613460000|2021-08-10 16:37:40|531.28|525.28|531.28|525.28|531.28|525.28|531.28|525.28|0
1628613470000|2021-08-10 16:37:50|531.27|525.27|531.28|525.28|531.28|525.28|531.27|525.27|0
1628613480000|2021-08-10 16:38:00|531.3|525.3|531.28|525.28|531.3|525.3|531.28|525.28|0
1628613490000|2021-08-10 16:38:10|531.27|525.27|531.36|525.36|531.36|525.36|531.26|525.26|0
1628613500000|2021-08-10 16:38:20|531.37|525.37|531.37|525.37|531.37|525.37|531.36|525.36|0
1628613510000|2021-08-10 16:38:30|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1628613520000|2021-08-10 16:38:40|531.44|525.44|531.45|525.45|531.45|525.45|531.43|525.43|0
1628613530000|2021-08-10 16:38:50|531.46|525.46|531.67|525.67|531.67|525.67|531.46|525.46|0
1628613540000|2021-08-10 16:39:00|531.8|525.8|532.01|526.01|532.02|526.02|531.8|525.8|0
1628613550000|2021-08-10 16:39:10|532|526|532.02|526.02|532.02|526.02|532|526|0
1628613560000|2021-08-10 16:39:20|532.17|526.17|532.23|526.23|532.23|526.23|532.17|526.17|0
1628613570000|2021-08-10 16:39:30|532.22|526.22|532.14|526.14|532.23|526.23|532.14|526.14|0
1628613600000|2021-08-10 16:40:00|532.09|526.09|532.09|526.09|532.1|526.1|532.07|526.07|0
1628613620000|2021-08-10 16:40:20|532.03|526.03|532.06|526.06|532.06|526.06|532.03|526.03|0
1628613630000|2021-08-10 16:40:30|532.09|526.09|532.12|526.12|532.12|526.12|532.09|526.09|0
1628613640000|2021-08-10 16:40:40|532.11|526.11|532.07|526.07|532.11|526.11|532.07|526.07|0
1628613650000|2021-08-10 16:40:50|532.1|526.1|532.01|526.01|532.1|526.1|532|526|0
1628613660000|2021-08-10 16:41:00|532|526|531.96|525.96|532.01|526.01|531.96|525.96|0
1628613670000|2021-08-10 16:41:10|531.97|525.97|531.97|525.97|531.97|525.97|531.97|525.97|0
1628613680000|2021-08-10 16:41:20|531.96|525.96|531.93|525.93|531.98|525.98|531.93|525.93|0
1628613690000|2021-08-10 16:41:30|531.96|525.96|532.02|526.02|532.02|526.02|531.95|525.95|0
1628613700000|2021-08-10 16:41:40|532.03|526.03|532.08|526.08|532.08|526.08|532.03|526.03|0
1628613710000|2021-08-10 16:41:50|532.04|526.04|532.04|526.04|532.04|526.04|532.04|526.04|0
1628613720000|2021-08-10 16:42:00|532.03|526.03|532.01|526.01|532.03|526.03|532|526|0
1628613730000|2021-08-10 16:42:10|532|526|531.92|525.92|532|526|531.92|525.92|0
1628613740000|2021-08-10 16:42:20|531.91|525.91|531.91|525.91|531.91|525.91|531.91|525.91|0
1628613750000|2021-08-10 16:42:30|531.94|525.94|531.94|525.94|531.96|525.96|531.94|525.94|0
1628613760000|2021-08-10 16:42:40|531.95|525.95|531.98|525.98|531.98|525.98|531.95|525.95|0
1628613770000|2021-08-10 16:42:50|531.8|525.8|531.8|525.8|531.8|525.8|531.8|525.8|0
1628613780000|2021-08-10 16:43:00|531.79|525.79|531.8|525.8|531.8|525.8|531.79|525.79|0
1628613790000|2021-08-10 16:43:10|531.79|525.79|531.66|525.66|531.79|525.79|531.66|525.66|0
1628613800000|2021-08-10 16:43:20|531.67|525.67|531.65|525.65|531.67|525.67|531.65|525.65|0
1628613810000|2021-08-10 16:43:30|531.66|525.66|531.66|525.66|531.66|525.66|531.66|525.66|0
1628613830000|2021-08-10 16:43:50|531.63|525.63|531.63|525.63|531.71|525.71|531.63|525.63|0
1628613840000|2021-08-10 16:44:00|531.66|525.66|531.66|525.66|531.66|525.66|531.66|525.66|0
1628613850000|2021-08-10 16:44:10|531.65|525.65|531.66|525.66|531.66|525.66|531.65|525.65|0
1628613860000|2021-08-10 16:44:20|531.69|525.69|531.69|525.69|531.69|525.69|531.69|525.69|0
1628613870000|2021-08-10 16:44:30|531.74|525.74|531.79|525.79|531.79|525.79|531.74|525.74|0
1628613880000|2021-08-10 16:44:40|531.83|525.83|531.83|525.83|531.83|525.83|531.83|525.83|0
1628613900000|2021-08-10 16:45:00|531.84|525.84|531.84|525.84|531.85|525.85|531.84|525.84|0
1628613910000|2021-08-10 16:45:10|531.93|525.93|531.96|525.96|531.96|525.96|531.93|525.93|0
1628613920000|2021-08-10 16:45:20|531.92|525.92|531.89|525.89|531.92|525.92|531.89|525.89|0
1628613930000|2021-08-10 16:45:30|531.93|525.93|531.95|525.95|531.95|525.95|531.93|525.93|0
1628613940000|2021-08-10 16:45:40|531.98|525.98|531.99|525.99|532|526|531.98|525.98|0
1628613950000|2021-08-10 16:45:50|532|526|532|526|532|526|531.99|525.99|0
1628613960000|2021-08-10 16:46:00|531.99|525.99|531.96|525.96|531.99|525.99|531.96|525.96|0
1628613970000|2021-08-10 16:46:10|531.97|525.97|531.86|525.86|531.97|525.97|531.86|525.86|0
1628613980000|2021-08-10 16:46:20|531.92|525.92|531.92|525.92|531.92|525.92|531.92|525.92|0
1628613990000|2021-08-10 16:46:30|531.87|525.87|531.87|525.87|531.87|525.87|531.87|525.87|0
1628614010000|2021-08-10 16:46:50|531.83|525.83|531.82|525.82|531.83|525.83|531.82|525.82|0
1628614020000|2021-08-10 16:47:00|531.83|525.83|531.78|525.78|531.84|525.84|531.78|525.78|0
1628614030000|2021-08-10 16:47:10|531.75|525.75|531.73|525.73|531.75|525.75|531.73|525.73|0
1628614040000|2021-08-10 16:47:20|531.64|525.64|531.61|525.61|531.64|525.64|531.61|525.61|0
1628614050000|2021-08-10 16:47:30|531.6|525.6|531.6|525.6|531.6|525.6|531.6|525.6|0
1628614060000|2021-08-10 16:47:40|531.57|525.57|531.57|525.57|531.57|525.57|531.57|525.57|0
1628614070000|2021-08-10 16:47:50|531.58|525.58|531.57|525.57|531.58|525.58|531.56|525.56|0
1628614080000|2021-08-10 16:48:00|531.56|525.56|531.57|525.57|531.57|525.57|531.56|525.56|0
1628614090000|2021-08-10 16:48:10|531.6|525.6|531.64|525.64|531.64|525.64|531.6|525.6|0
1628614100000|2021-08-10 16:48:20|531.67|525.67|531.67|525.67|531.67|525.67|531.67|525.67|0
1628614110000|2021-08-10 16:48:30|531.66|525.66|531.66|525.66|531.66|525.66|531.66|525.66|0
1628614120000|2021-08-10 16:48:40|531.65|525.65|531.66|525.66|531.66|525.66|531.65|525.65|0
1628614130000|2021-08-10 16:48:50|531.65|525.65|531.67|525.67|531.67|525.67|531.65|525.65|0
1628614150000|2021-08-10 16:49:10|531.64|525.64|531.64|525.64|531.64|525.64|531.64|525.64|0
1628614160000|2021-08-10 16:49:20|531.65|525.65|531.65|525.65|531.65|525.65|531.65|525.65|0
1628614170000|2021-08-10 16:49:30|531.62|525.62|531.6|525.6|531.62|525.62|531.6|525.6|0
1628614180000|2021-08-10 16:49:40|531.57|525.57|531.56|525.56|531.57|525.57|531.56|525.56|0
1628614190000|2021-08-10 16:49:50|531.52|525.52|531.41|525.41|531.52|525.52|531.41|525.41|0
1628614200000|2021-08-10 16:50:00|531.4|525.4|531.37|525.37|531.4|525.4|531.37|525.37|0
1628614210000|2021-08-10 16:50:10|531.36|525.36|531.37|525.37|531.37|525.37|531.35|525.35|0
1628614220000|2021-08-10 16:50:20|531.25|525.25|531.25|525.25|531.25|525.25|531.25|525.25|0
1628614240000|2021-08-10 16:50:40|531.31|525.31|531.33|525.33|531.36|525.36|531.31|525.31|0
1628614250000|2021-08-10 16:50:50|531.43|525.43|531.43|525.43|531.43|525.43|531.43|525.43|0
1628614270000|2021-08-10 16:51:10|531.4|525.4|531.37|525.37|531.4|525.4|531.37|525.37|0
1628614280000|2021-08-10 16:51:20|531.44|525.44|531.26|525.26|531.44|525.44|531.26|525.26|0
1628614290000|2021-08-10 16:51:30|531.24|525.24|531.03|525.03|531.24|525.24|531|525|0
1628614300000|2021-08-10 16:51:40|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|0
1628614310000|2021-08-10 16:51:50|531.19|525.19|531.18|525.18|531.19|525.19|531.18|525.18|0
1628614320000|2021-08-10 16:52:00|531.17|525.17|531.17|525.17|531.17|525.17|531.17|525.17|0
1628614330000|2021-08-10 16:52:10|531.14|525.14|531.19|525.19|531.19|525.19|531.14|525.14|0
1628614340000|2021-08-10 16:52:20|531.2|525.2|531.19|525.19|531.2|525.2|531.16|525.16|0
1628614350000|2021-08-10 16:52:30|531.31|525.31|531.34|525.34|531.34|525.34|531.31|525.31|0
1628614360000|2021-08-10 16:52:40|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1628614380000|2021-08-10 16:53:00|531.36|525.36|531.39|525.39|531.4|525.4|531.36|525.36|0
1628614390000|2021-08-10 16:53:10|531.43|525.43|531.43|525.43|531.43|525.43|531.43|525.43|0
1628614400000|2021-08-10 16:53:20|531.44|525.44|531.43|525.43|531.44|525.44|531.43|525.43|0
1628614410000|2021-08-10 16:53:30|531.38|525.38|531.38|525.38|531.38|525.38|531.38|525.38|0
1628614420000|2021-08-10 16:53:40|531.39|525.39|531.28|525.28|531.4|525.4|531.28|525.28|0
1628614430000|2021-08-10 16:53:50|531.29|525.29|531.35|525.35|531.35|525.35|531.29|525.29|0
1628614440000|2021-08-10 16:54:00|531.25|525.25|531.3|525.3|531.3|525.3|531.25|525.25|0
1628614470000|2021-08-10 16:54:30|531.31|525.31|531.3|525.3|531.31|525.31|531.3|525.3|0
1628614490000|2021-08-10 16:54:50|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628614500000|2021-08-10 16:55:00|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1628614510000|2021-08-10 16:55:10|531.31|525.31|531.34|525.34|531.34|525.34|531.31|525.31|0
1628614520000|2021-08-10 16:55:20|531.33|525.33|531.36|525.36|531.36|525.36|531.33|525.33|0
1628614530000|2021-08-10 16:55:30|531.39|525.39|531.4|525.4|531.4|525.4|531.39|525.39|0
1628614540000|2021-08-10 16:55:40|531.39|525.39|531.39|525.39|531.4|525.4|531.39|525.39|0
1628614550000|2021-08-10 16:55:50|531.38|525.38|531.39|525.39|531.39|525.39|531.38|525.38|0
1628614560000|2021-08-10 16:56:00|531.38|525.38|531.39|525.39|531.39|525.39|531.38|525.38|0
1628614570000|2021-08-10 16:56:10|531.38|525.38|531.36|525.36|531.39|525.39|531.36|525.36|0
1628614580000|2021-08-10 16:56:20|531.35|525.35|531.36|525.36|531.36|525.36|531.35|525.35|0
1628614590000|2021-08-10 16:56:30|531.35|525.35|531.36|525.36|531.36|525.36|531.35|525.35|0
1628614610000|2021-08-10 16:56:50|531.28|525.28|531.24|525.24|531.28|525.28|531.24|525.24|0
1628614630000|2021-08-10 16:57:10|531.25|525.25|531.21|525.21|531.25|525.25|531.21|525.21|0
1628614640000|2021-08-10 16:57:20|531.2|525.2|531.21|525.21|531.21|525.21|531.2|525.2|0
1628614650000|2021-08-10 16:57:30|531.23|525.23|531.22|525.22|531.23|525.23|531.22|525.22|0
1628614660000|2021-08-10 16:57:40|531.21|525.21|531.21|525.21|531.21|525.21|531.21|525.21|0
1628614670000|2021-08-10 16:57:50|531.2|525.2|531.19|525.19|531.21|525.21|531.19|525.19|0
1628614680000|2021-08-10 16:58:00|531.17|525.17|531.19|525.19|531.2|525.2|531.17|525.17|0
1628614690000|2021-08-10 16:58:10|531.25|525.25|531.3|525.3|531.31|525.31|531.25|525.25|0
1628614700000|2021-08-10 16:58:20|531.29|525.29|531.26|525.26|531.29|525.29|531.22|525.22|0
1628614710000|2021-08-10 16:58:30|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1628614720000|2021-08-10 16:58:40|531.2|525.2|531.2|525.2|531.2|525.2|531.2|525.2|0
1628614730000|2021-08-10 16:58:50|531.18|525.18|531.19|525.19|531.19|525.19|531.18|525.18|0
1628614740000|2021-08-10 16:59:00|531.18|525.18|531.21|525.21|531.23|525.23|531.18|525.18|0
1628614750000|2021-08-10 16:59:10|531.23|525.23|531.11|525.11|531.23|525.23|531.1|525.1|0
1628614760000|2021-08-10 16:59:20|531.1|525.1|531|525|531.1|525.1|531|525|0
1628614770000|2021-08-10 16:59:30|531.01|525.01|531.01|525.01|531.04|525.04|531.01|525.01|0
1628614780000|2021-08-10 16:59:40|531|525|531.15|525.15|531.15|525.15|531|525|0
1628614790000|2021-08-10 16:59:50|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|0
1628614800000|2021-08-10 17:00:00|531.14|525.14|531.14|525.14|531.14|525.14|531.14|525.14|0
1628614810000|2021-08-10 17:00:10|531.19|525.19|531.17|525.17|531.19|525.19|531.17|525.17|0
1628614820000|2021-08-10 17:00:20|531.16|525.16|531.15|525.15|531.16|525.16|531.15|525.15|0
1628614830000|2021-08-10 17:00:30|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|0
1628614840000|2021-08-10 17:00:40|531.17|525.17|531.17|525.17|531.17|525.17|531.17|525.17|0
1628614850000|2021-08-10 17:00:50|531.21|525.21|531.25|525.25|531.25|525.25|531.2|525.2|0
1628614860000|2021-08-10 17:01:00|531.26|525.26|531.16|525.16|531.26|525.26|531.16|525.16|0
1628614870000|2021-08-10 17:01:10|531.17|525.17|531.17|525.17|531.17|525.17|531.17|525.17|0
1628614880000|2021-08-10 17:01:20|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|0
1628614890000|2021-08-10 17:01:30|531.13|525.13|531.13|525.13|531.13|525.13|531.13|525.13|0
1628614900000|2021-08-10 17:01:40|531.18|525.18|531.18|525.18|531.18|525.18|531.18|525.18|0
1628614910000|2021-08-10 17:01:50|531.17|525.17|531.3|525.3|531.3|525.3|531.17|525.17|0
1628614920000|2021-08-10 17:02:00|531.31|525.31|531.31|525.31|531.31|525.31|531.3|525.3|0
1628614930000|2021-08-10 17:02:10|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1628614940000|2021-08-10 17:02:20|531.2|525.2|531.22|525.22|531.22|525.22|531.2|525.2|0
1628614950000|2021-08-10 17:02:30|531.26|525.26|531.23|525.23|531.26|525.26|531.23|525.23|0
1628614970000|2021-08-10 17:02:50|531.25|525.25|531.25|525.25|531.25|525.25|531.25|525.25|0
1628614980000|2021-08-10 17:03:00|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1628614990000|2021-08-10 17:03:10|531.25|525.25|531.33|525.33|531.33|525.33|531.25|525.25|0
1628615000000|2021-08-10 17:03:20|531.35|525.35|531.35|525.35|531.35|525.35|531.35|525.35|0
1628615010000|2021-08-10 17:03:30|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1628615020000|2021-08-10 17:03:40|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1628615040000|2021-08-10 17:04:00|531.31|525.31|531.31|525.31|531.31|525.31|531.31|525.31|0
1628615050000|2021-08-10 17:04:10|531.32|525.32|531.32|525.32|531.32|525.32|531.31|525.31|0
1628615060000|2021-08-10 17:04:20|531.31|525.31|531.32|525.32|531.32|525.32|531.31|525.31|0
1628615070000|2021-08-10 17:04:30|531.31|525.31|531.36|525.36|531.36|525.36|531.31|525.31|0
1628615080000|2021-08-10 17:04:40|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1628615090000|2021-08-10 17:04:50|531.25|525.25|531.24|525.24|531.25|525.25|531.21|525.21|0
1628615100000|2021-08-10 17:05:00|531.23|525.23|531.25|525.25|531.25|525.25|531.23|525.23|0
1628615130000|2021-08-10 17:05:30|531.14|525.14|531.16|525.16|531.17|525.17|531.14|525.14|0
1628615140000|2021-08-10 17:05:40|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1628615160000|2021-08-10 17:06:00|531.26|525.26|531.29|525.29|531.29|525.29|531.26|525.26|0
1628615170000|2021-08-10 17:06:10|531.28|525.28|531.17|525.17|531.29|525.29|531.17|525.17|0
1628615180000|2021-08-10 17:06:20|531.16|525.16|531.17|525.17|531.17|525.17|531.16|525.16|0
1628615190000|2021-08-10 17:06:30|531.18|525.18|531.22|525.22|531.27|525.27|531.18|525.18|0
1628615200000|2021-08-10 17:06:40|531.23|525.23|531.23|525.23|531.23|525.23|531.23|525.23|0
1628615220000|2021-08-10 17:07:00|531.24|525.24|531.25|525.25|531.26|525.26|531.24|525.24|0
1628615230000|2021-08-10 17:07:10|531.21|525.21|531.21|525.21|531.21|525.21|531.21|525.21|0
1628615250000|2021-08-10 17:07:30|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1628615260000|2021-08-10 17:07:40|531.33|525.33|531.35|525.35|531.35|525.35|531.33|525.33|0
1628615270000|2021-08-10 17:07:50|531.34|525.34|531.35|525.35|531.35|525.35|531.34|525.34|0
1628615280000|2021-08-10 17:08:00|531.34|525.34|531.34|525.34|531.35|525.35|531.34|525.34|0
1628615290000|2021-08-10 17:08:10|531.36|525.36|531.36|525.36|531.36|525.36|531.36|525.36|0
1628615300000|2021-08-10 17:08:20|531.34|525.34|531.32|525.32|531.34|525.34|531.32|525.32|0
1628615310000|2021-08-10 17:08:30|531.33|525.33|531.33|525.33|531.33|525.33|531.33|525.33|0
1628615320000|2021-08-10 17:08:40|531.35|525.35|531.36|525.36|531.36|525.36|531.35|525.35|0
1628615340000|2021-08-10 17:09:00|531.34|525.34|531.34|525.34|531.34|525.34|531.34|525.34|0
1628615350000|2021-08-10 17:09:10|531.37|525.37|531.36|525.36|531.37|525.37|531.35|525.35|0
1628615360000|2021-08-10 17:09:20|531.35|525.35|531.36|525.36|531.36|525.36|531.33|525.33|0
1628615370000|2021-08-10 17:09:30|531.39|525.39|531.39|525.39|531.39|525.39|531.39|525.39|0
1628615380000|2021-08-10 17:09:40|531.34|525.34|531.39|525.39|531.39|525.39|531.34|525.34|0
1628615390000|2021-08-10 17:09:50|531.36|525.36|531.36|525.36|531.36|525.36|531.36|525.36|0
1628615400000|2021-08-10 17:10:00|531.35|525.35|531.34|525.34|531.35|525.35|531.34|525.34|0
1628615410000|2021-08-10 17:10:10|531.33|525.33|531.34|525.34|531.34|525.34|531.33|525.33|0
1628615430000|2021-08-10 17:10:30|531.4|525.4|531.42|525.42|531.42|525.42|531.4|525.4|0
1628615440000|2021-08-10 17:10:40|531.45|525.45|531.55|525.55|531.55|525.55|531.45|525.45|0
1628615450000|2021-08-10 17:10:50|531.58|525.58|531.61|525.61|531.61|525.61|531.58|525.58|0
1628615460000|2021-08-10 17:11:00|531.65|525.65|531.64|525.64|531.65|525.65|531.64|525.64|0
1628615470000|2021-08-10 17:11:10|531.65|525.65|531.68|525.68|531.68|525.68|531.65|525.65|0
1628615480000|2021-08-10 17:11:20|531.67|525.67|531.67|525.67|531.67|525.67|531.67|525.67|0
1628615490000|2021-08-10 17:11:30|531.66|525.66|531.65|525.65|531.66|525.66|531.65|525.65|0
1628615520000|2021-08-10 17:12:00|531.62|525.62|531.56|525.56|531.62|525.62|531.56|525.56|0
1628615530000|2021-08-10 17:12:10|531.55|525.55|531.48|525.48|531.55|525.55|531.48|525.48|0
1628615540000|2021-08-10 17:12:20|531.49|525.49|531.49|525.49|531.5|525.5|531.49|525.49|0
1628615550000|2021-08-10 17:12:30|531.46|525.46|531.46|525.46|531.46|525.46|531.46|525.46|0
1628615560000|2021-08-10 17:12:40|531.41|525.41|531.41|525.41|531.41|525.41|531.41|525.41|0
1628615570000|2021-08-10 17:12:50|531.42|525.42|531.41|525.41|531.42|525.42|531.41|525.41|0
1628615580000|2021-08-10 17:13:00|531.42|525.42|531.47|525.47|531.47|525.47|531.42|525.42|0
1628615590000|2021-08-10 17:13:10|531.48|525.48|531.48|525.48|531.48|525.48|531.48|525.48|0
1628615600000|2021-08-10 17:13:20|531.53|525.53|531.58|525.58|531.59|525.59|531.53|525.53|0
1628615610000|2021-08-10 17:13:30|531.57|525.57|531.56|525.56|531.57|525.57|531.56|525.56|0
1628615620000|2021-08-10 17:13:40|531.57|525.57|531.56|525.56|531.57|525.57|531.56|525.56|0
1628615630000|2021-08-10 17:13:50|531.6|525.6|531.65|525.65|531.65|525.65|531.6|525.6|0
1628615640000|2021-08-10 17:14:00|531.74|525.74|531.74|525.74|531.75|525.75|531.73|525.73|0
1628615650000|2021-08-10 17:14:10|531.75|525.75|531.76|525.76|531.76|525.76|531.75|525.75|0
1628615660000|2021-08-10 17:14:20|531.85|525.85|531.98|525.98|531.98|525.98|531.85|525.85|0
1628615670000|2021-08-10 17:14:30|532.03|526.03|532.03|526.03|532.03|526.03|532.03|526.03|0
1628615690000|2021-08-10 17:14:50|532.02|526.02|532.17|526.17|532.17|526.17|532.02|526.02|0
1628615700000|2021-08-10 17:15:00|532.18|526.18|532.21|526.21|532.22|526.22|532.17|526.17|0
1628615710000|2021-08-10 17:15:10|532.24|526.24|532.24|526.24|532.24|526.24|532.24|526.24|0
1628615720000|2021-08-10 17:15:20|532.25|526.25|532.21|526.21|532.25|526.25|532.21|526.21|0
1628615730000|2021-08-10 17:15:30|532.22|526.22|532.27|526.27|532.27|526.27|532.22|526.22|0
1628615740000|2021-08-10 17:15:40|532.24|526.24|532.2|526.2|532.24|526.24|532.2|526.2|0
1628615750000|2021-08-10 17:15:50|532.21|526.21|532.21|526.21|532.21|526.21|532.21|526.21|0
1628615760000|2021-08-10 17:16:00|532.2|526.2|532.2|526.2|532.2|526.2|532.2|526.2|0
1628615770000|2021-08-10 17:16:10|532.13|526.13|532.12|526.12|532.13|526.13|532.11|526.11|0
1628615780000|2021-08-10 17:16:20|532.11|526.11|532.11|526.11|532.11|526.11|532.1|526.1|0
1628615800000|2021-08-10 17:16:40|532.1|526.1|532.07|526.07|532.1|526.1|532.07|526.07|0
1628615810000|2021-08-10 17:16:50|532.04|526.04|532.05|526.05|532.05|526.05|532.04|526.04|0
1628615820000|2021-08-10 17:17:00|531.96|525.96|531.96|525.96|531.96|525.96|531.96|525.96|0
1628615830000|2021-08-10 17:17:10|531.95|525.95|531.91|525.91|531.97|525.97|531.91|525.91|0
1628615840000|2021-08-10 17:17:20|531.92|525.92|532.08|526.08|532.08|526.08|531.86|525.86|0
1628615850000|2021-08-10 17:17:30|532.09|526.09|532.16|526.16|532.16|526.16|532.08|526.08|0
1628615860000|2021-08-10 17:17:40|532.19|526.19|532.4|526.4|532.4|526.4|532.19|526.19|0
1628615900000|2021-08-10 17:18:20|532.41|526.41|532.41|526.41|532.41|526.41|532.41|526.41|0
1628615910000|2021-08-10 17:18:30|532.46|526.46|532.45|526.45|532.46|526.46|532.45|526.45|0
1628615920000|2021-08-10 17:18:40|532.46|526.46|532.43|526.43|532.46|526.46|532.43|526.43|0
1628615930000|2021-08-10 17:18:50|532.54|526.54|532.76|526.76|532.91|526.91|532.54|526.54|0
1628615940000|2021-08-10 17:19:00|532.71|526.71|532.71|526.71|532.76|526.76|532.71|526.71|0
1628615950000|2021-08-10 17:19:10|532.72|526.72|532.77|526.77|532.77|526.77|532.72|526.72|0
1628615960000|2021-08-10 17:19:20|532.87|526.87|532.77|526.77|532.87|526.87|532.77|526.77|0
1628615970000|2021-08-10 17:19:30|532.82|526.82|532.82|526.82|532.82|526.82|532.82|526.82|0
1628615980000|2021-08-10 17:19:40|532.83|526.83|532.83|526.83|532.83|526.83|532.83|526.83|0
1628615990000|2021-08-10 17:19:50|532.82|526.82|532.95|526.95|532.95|526.95|532.82|526.82|0
1628616000000|2021-08-10 17:20:00|533|527|533.07|527.07|533.07|527.07|533|527|0
1628616010000|2021-08-10 17:20:10|533.06|527.06|533.09|527.09|533.09|527.09|533.06|527.06|0
1628616020000|2021-08-10 17:20:20|533.07|527.07|533.03|527.03|533.07|527.07|533.03|527.03|0
1628616030000|2021-08-10 17:20:30|533|527|532.95|526.95|533.01|527.01|532.95|526.95|0
1628616050000|2021-08-10 17:20:50|532.92|526.92|532.87|526.87|532.92|526.92|532.87|526.87|0
1628616070000|2021-08-10 17:21:10|532.86|526.86|532.94|526.94|532.94|526.94|532.86|526.86|0
1628616080000|2021-08-10 17:21:20|532.91|526.91|532.87|526.87|532.96|526.96|532.87|526.87|0
1628616090000|2021-08-10 17:21:30|532.92|526.92|532.91|526.91|532.92|526.92|532.91|526.91|0
1628616110000|2021-08-10 17:21:50|532.9|526.9|532.87|526.87|532.92|526.92|532.87|526.87|0
1628616120000|2021-08-10 17:22:00|532.88|526.88|532.94|526.94|532.96|526.96|532.88|526.88|0
1628616130000|2021-08-10 17:22:10|532.95|526.95|533.18|527.18|533.18|527.18|532.95|526.95|0
1628616140000|2021-08-10 17:22:20|533.2|527.2|533.27|527.27|533.28|527.28|533.2|527.2|0
1628616150000|2021-08-10 17:22:30|533.28|527.28|533.26|527.26|533.31|527.31|533.26|527.26|0
1628616160000|2021-08-10 17:22:40|533.27|527.27|533.26|527.26|533.27|527.27|533.26|527.26|0
1628616170000|2021-08-10 17:22:50|533.32|527.32|533.21|527.21|533.32|527.32|533.21|527.21|0
1628616180000|2021-08-10 17:23:00|533.17|527.17|533.18|527.18|533.18|527.18|533.17|527.17|0
1628616190000|2021-08-10 17:23:10|533.15|527.15|533.14|527.14|533.15|527.15|533.14|527.14|0
1628616200000|2021-08-10 17:23:20|533.29|527.29|533.29|527.29|533.29|527.29|533.29|527.29|0
1628616210000|2021-08-10 17:23:30|533.25|527.25|533.25|527.25|533.25|527.25|533.25|527.25|0
1628616220000|2021-08-10 17:23:40|533.31|527.31|533.37|527.37|533.37|527.37|533.31|527.31|0
1628616230000|2021-08-10 17:23:50|533.32|527.32|533.32|527.32|533.32|527.32|533.32|527.32|0
1628616240000|2021-08-10 17:24:00|533.33|527.33|533.43|527.43|533.43|527.43|533.33|527.33|0
1628616250000|2021-08-10 17:24:10|533.44|527.44|533.44|527.44|533.44|527.44|533.44|527.44|0
1628616260000|2021-08-10 17:24:20|533.49|527.49|533.47|527.47|533.49|527.49|533.47|527.47|0
1628616270000|2021-08-10 17:24:30|533.48|527.48|533.51|527.51|533.51|527.51|533.48|527.48|0
1628616280000|2021-08-10 17:24:40|533.53|527.53|533.5|527.5|533.53|527.53|533.5|527.5|0
1628616290000|2021-08-10 17:24:50|533.49|527.49|533.51|527.51|533.52|527.52|533.49|527.49|0
1628616300000|2021-08-10 17:25:00|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1628616310000|2021-08-10 17:25:10|533.53|527.53|533.53|527.53|533.53|527.53|533.53|527.53|0
1628616320000|2021-08-10 17:25:20|533.54|527.54|533.54|527.54|533.54|527.54|533.54|527.54|0
1628616330000|2021-08-10 17:25:30|533.53|527.53|533.53|527.53|533.54|527.54|533.52|527.52|0
1628616340000|2021-08-10 17:25:40|533.57|527.57|533.58|527.58|533.58|527.58|533.57|527.57|0
1628616350000|2021-08-10 17:25:50|533.43|527.43|533.43|527.43|533.43|527.43|533.43|527.43|0
1628616360000|2021-08-10 17:26:00|533.58|527.58|533.68|527.68|533.68|527.68|533.58|527.58|0
1628616370000|2021-08-10 17:26:10|533.67|527.67|533.73|527.73|533.73|527.73|533.67|527.67|0
1628616380000|2021-08-10 17:26:20|533.58|527.58|533.58|527.58|533.58|527.58|533.58|527.58|0
1628616390000|2021-08-10 17:26:30|533.55|527.55|533.55|527.55|533.55|527.55|533.55|527.55|0
1628616400000|2021-08-10 17:26:40|533.6|527.6|533.7|527.7|533.7|527.7|533.6|527.6|0
1628616420000|2021-08-10 17:27:00|533.6|527.6|533.61|527.61|533.61|527.61|533.6|527.6|0
1628616430000|2021-08-10 17:27:10|533.6|527.6|533.58|527.58|533.6|527.6|533.58|527.58|0
1628616440000|2021-08-10 17:27:20|533.53|527.53|533.5|527.5|533.53|527.53|533.48|527.48|0
1628616460000|2021-08-10 17:27:40|533.52|527.52|533.53|527.53|533.55|527.55|533.52|527.52|0
1628616470000|2021-08-10 17:27:50|533.5|527.5|533.51|527.51|533.51|527.51|533.5|527.5|0
1628616490000|2021-08-10 17:28:10|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1628616500000|2021-08-10 17:28:20|533.54|527.54|533.64|527.64|533.64|527.64|533.54|527.54|0
1628616510000|2021-08-10 17:28:30|533.67|527.67|533.73|527.73|533.73|527.73|533.67|527.67|0
1628616520000|2021-08-10 17:28:40|533.78|527.78|533.8|527.8|533.8|527.8|533.78|527.78|0
1628616530000|2021-08-10 17:28:50|533.83|527.83|533.93|527.93|533.93|527.93|533.83|527.83|0
1628616540000|2021-08-10 17:29:00|533.98|527.98|533.87|527.87|533.98|527.98|533.87|527.87|0
1628616550000|2021-08-10 17:29:10|533.81|527.81|533.81|527.81|533.81|527.81|533.81|527.81|0
1628616560000|2021-08-10 17:29:20|533.8|527.8|533.8|527.8|533.81|527.81|533.8|527.8|0
1628616570000|2021-08-10 17:29:30|533.81|527.81|533.77|527.77|533.83|527.83|533.77|527.77|0
1628616580000|2021-08-10 17:29:40|533.86|527.86|534.04|528.04|534.04|528.04|533.82|527.82|0
1628616590000|2021-08-10 17:29:50|534.13|528.13|534.23|528.23|534.23|528.23|534.13|528.13|0
1628616600000|2021-08-10 17:30:00|534.24|528.24|534.3|528.3|534.3|528.3|534.22|528.22|0
1628616610000|2021-08-10 17:30:10|534.45|528.45|534.76|528.76|534.76|528.76|534.45|528.45|0
1628616620000|2021-08-10 17:30:20|534.73|528.73|534.72|528.72|534.75|528.75|534.72|528.72|0
1628616630000|2021-08-10 17:30:30|534.87|528.87|534.85|528.85|534.87|528.87|534.85|528.85|0
1628616640000|2021-08-10 17:30:40|534.59|528.59|534.61|528.61|534.61|528.61|534.59|528.59|0
1628616650000|2021-08-10 17:30:50|534.56|528.56|534.61|528.61|534.61|528.61|534.56|528.56|0
1628616660000|2021-08-10 17:31:00|534.6|528.6|534.74|528.74|534.74|528.74|534.6|528.6|0
1628616670000|2021-08-10 17:31:10|534.79|528.79|534.81|528.81|534.81|528.81|534.79|528.79|0
1628616680000|2021-08-10 17:31:20|534.78|528.78|534.63|528.63|534.78|528.78|534.62|528.62|0
1628616690000|2021-08-10 17:31:30|534.62|528.62|534.18|528.18|534.62|528.62|534.18|528.18|0
1628616700000|2021-08-10 17:31:40|534.37|528.37|534.12|528.12|534.37|528.37|534.11|528.11|0
1628616710000|2021-08-10 17:31:50|534.38|528.38|534.38|528.38|534.38|528.38|534.38|528.38|0
1628616730000|2021-08-10 17:32:10|534.36|528.36|534.38|528.38|534.38|528.38|534.36|528.36|0
1628616740000|2021-08-10 17:32:20|534.43|528.43|534.55|528.55|534.72|528.72|534.43|528.43|0
1628616750000|2021-08-10 17:32:30|534.56|528.56|534.55|528.55|534.56|528.56|534.53|528.53|0
1628616760000|2021-08-10 17:32:40|534.54|528.54|534.52|528.52|534.56|528.56|534.52|528.52|0
1628616770000|2021-08-10 17:32:50|534.53|528.53|534.35|528.35|534.53|528.53|534.35|528.35|0
1628616780000|2021-08-10 17:33:00|534.29|528.29|534.04|528.04|534.29|528.29|534.03|528.03|0
1628616790000|2021-08-10 17:33:10|533.94|527.94|533.94|527.94|533.94|527.94|533.94|527.94|0
1628616820000|2021-08-10 17:33:40|533.92|527.92|533.93|527.93|533.93|527.93|533.92|527.92|0
1628616830000|2021-08-10 17:33:50|533.83|527.83|533.83|527.83|533.83|527.83|533.83|527.83|0
1628616840000|2021-08-10 17:34:00|533.87|527.87|533.87|527.87|533.87|527.87|533.87|527.87|0
1628616850000|2021-08-10 17:34:10|533.91|527.91|533.89|527.89|533.91|527.91|533.89|527.89|0
1628616860000|2021-08-10 17:34:20|533.76|527.76|533.76|527.76|533.76|527.76|533.75|527.75|0
1628616870000|2021-08-10 17:34:30|533.66|527.66|533.66|527.66|533.66|527.66|533.65|527.65|0
1628616880000|2021-08-10 17:34:40|533.65|527.65|533.66|527.66|533.66|527.66|533.65|527.65|0
1628616890000|2021-08-10 17:34:50|533.63|527.63|533.63|527.63|533.63|527.63|533.63|527.63|0
1628616900000|2021-08-10 17:35:00|533.59|527.59|533.56|527.56|533.59|527.59|533.56|527.56|0
1628616930000|2021-08-10 17:35:30|533.31|527.31|533.06|527.06|533.31|527.31|533.06|527.06|0
1628616950000|2021-08-10 17:35:50|533.21|527.21|533.19|527.19|533.21|527.21|533.19|527.19|0
1628616970000|2021-08-10 17:36:10|533.33|527.33|533.33|527.33|533.33|527.33|533.33|527.33|0
1628616980000|2021-08-10 17:36:20|533.18|527.18|533.18|527.18|533.18|527.18|533.18|527.18|0
1628617000000|2021-08-10 17:36:40|533.21|527.21|533.21|527.21|533.21|527.21|533.21|527.21|0
1628617010000|2021-08-10 17:36:50|533.2|527.2|533.18|527.18|533.2|527.2|533.18|527.18|0
1628617020000|2021-08-10 17:37:00|533.19|527.19|533.17|527.17|533.19|527.19|533.14|527.14|0
1628617030000|2021-08-10 17:37:10|533.22|527.22|533.24|527.24|533.24|527.24|533.22|527.22|0
1628617040000|2021-08-10 17:37:20|533.25|527.25|533.24|527.24|533.25|527.25|533.24|527.24|0
1628617050000|2021-08-10 17:37:30|533.25|527.25|533.25|527.25|533.25|527.25|533.25|527.25|0
1628617060000|2021-08-10 17:37:40|533.22|527.22|533.01|527.01|533.22|527.22|533|527|0
1628617070000|2021-08-10 17:37:50|532.92|526.92|532.9|526.9|532.92|526.92|532.9|526.9|0
1628617080000|2021-08-10 17:38:00|532.89|526.89|532.6|526.6|532.89|526.89|532.6|526.6|0
1628617090000|2021-08-10 17:38:10|532.63|526.63|532.63|526.63|532.63|526.63|532.63|526.63|0
1628617100000|2021-08-10 17:38:20|532.64|526.64|532.69|526.69|532.69|526.69|532.62|526.62|0
1628617110000|2021-08-10 17:38:30|532.68|526.68|532.67|526.67|532.68|526.68|532.67|526.67|0
1628617120000|2021-08-10 17:38:40|532.68|526.68|532.68|526.68|532.68|526.68|532.68|526.68|0
1628617130000|2021-08-10 17:38:50|532.65|526.65|532.47|526.47|532.65|526.65|532.47|526.47|0
1628617140000|2021-08-10 17:39:00|532.37|526.37|532.36|526.36|532.37|526.37|532.36|526.36|0
1628617150000|2021-08-10 17:39:10|532.35|526.35|532.51|526.51|532.51|526.51|532.35|526.35|0
1628617160000|2021-08-10 17:39:20|532.53|526.53|532.49|526.49|532.54|526.54|532.49|526.49|0
1628617170000|2021-08-10 17:39:30|532.46|526.46|532.49|526.49|532.52|526.52|532.44|526.44|0
1628617180000|2021-08-10 17:39:40|532.48|526.48|532.48|526.48|532.49|526.49|532.48|526.48|0
1628617190000|2021-08-10 17:39:50|532.45|526.45|532.45|526.45|532.45|526.45|532.45|526.45|0
1628617200000|2021-08-10 17:40:00|532.46|526.46|532.46|526.46|532.46|526.46|532.46|526.46|0
1628617210000|2021-08-10 17:40:10|532.44|526.44|532.49|526.49|532.52|526.52|532.44|526.44|0
1628617220000|2021-08-10 17:40:20|532.47|526.47|532.49|526.49|532.49|526.49|532.47|526.47|0
1628617230000|2021-08-10 17:40:30|532.51|526.51|532.7|526.7|532.7|526.7|532.51|526.51|0
1628617240000|2021-08-10 17:40:40|532.55|526.55|532.68|526.68|532.68|526.68|532.55|526.55|0
1628617250000|2021-08-10 17:40:50|532.71|526.71|532.73|526.73|532.73|526.73|532.71|526.71|0
1628617260000|2021-08-10 17:41:00|532.77|526.77|532.77|526.77|532.77|526.77|532.77|526.77|0
1628617270000|2021-08-10 17:41:10|532.71|526.71|532.74|526.74|532.74|526.74|532.57|526.57|0
1628617300000|2021-08-10 17:41:40|532.8|526.8|532.8|526.8|532.8|526.8|532.8|526.8|0
1628617320000|2021-08-10 17:42:00|532.78|526.78|532.76|526.76|532.78|526.78|532.76|526.76|0
1628617330000|2021-08-10 17:42:10|532.74|526.74|532.49|526.49|532.74|526.74|532.48|526.48|0
1628617350000|2021-08-10 17:42:30|532.48|526.48|532.48|526.48|532.49|526.49|532.48|526.48|0
1628617360000|2021-08-10 17:42:40|532.53|526.53|532.57|526.57|532.57|526.57|532.53|526.53|0
1628617370000|2021-08-10 17:42:50|532.62|526.62|532.62|526.62|532.62|526.62|532.62|526.62|0
1628617380000|2021-08-10 17:43:00|532.63|526.63|532.7|526.7|532.7|526.7|532.63|526.63|0
1628617390000|2021-08-10 17:43:10|532.77|526.77|532.78|526.78|532.78|526.78|532.77|526.77|0
1628617400000|2021-08-10 17:43:20|532.73|526.73|532.73|526.73|532.73|526.73|532.73|526.73|0
1628617410000|2021-08-10 17:43:30|532.71|526.71|532.77|526.77|532.77|526.77|532.71|526.71|0
1628617420000|2021-08-10 17:43:40|532.82|526.82|532.84|526.84|532.85|526.85|532.82|526.82|0
1628617440000|2021-08-10 17:44:00|532.83|526.83|532.83|526.83|532.83|526.83|532.82|526.82|0
1628617450000|2021-08-10 17:44:10|532.88|526.88|532.87|526.87|532.88|526.88|532.87|526.87|0
1628617460000|2021-08-10 17:44:20|532.88|526.88|532.88|526.88|532.88|526.88|532.87|526.87|0
1628617470000|2021-08-10 17:44:30|532.97|526.97|532.97|526.97|532.97|526.97|532.97|526.97|0
1628617480000|2021-08-10 17:44:40|533.02|527.02|533.03|527.03|533.03|527.03|533.02|527.02|0
1628617490000|2021-08-10 17:44:50|533.04|527.04|533.09|527.09|533.09|527.09|533.03|527.03|0
1628617500000|2021-08-10 17:45:00|533.07|527.07|533.15|527.15|533.15|527.15|533.05|527.05|0
1628617510000|2021-08-10 17:45:10|533.19|527.19|533.45|527.45|533.45|527.45|533.19|527.19|0
1628617520000|2021-08-10 17:45:20|533.46|527.46|533.57|527.57|533.57|527.57|533.46|527.46|0
1628617530000|2021-08-10 17:45:30|533.56|527.56|533.61|527.61|533.62|527.62|533.56|527.56|0
1628617540000|2021-08-10 17:45:40|533.6|527.6|533.61|527.61|533.61|527.61|533.6|527.6|0
1628617550000|2021-08-10 17:45:50|533.6|527.6|533.86|527.86|533.86|527.86|533.6|527.6|0
1628617560000|2021-08-10 17:46:00|533.87|527.87|533.9|527.9|533.9|527.9|533.87|527.87|0
1628617570000|2021-08-10 17:46:10|533.93|527.93|533.94|527.94|533.94|527.94|533.93|527.93|0
1628617580000|2021-08-10 17:46:20|533.93|527.93|533.94|527.94|534.09|528.09|533.93|527.93|0
1628617590000|2021-08-10 17:46:30|533.97|527.97|533.94|527.94|533.98|527.98|533.94|527.94|0
1628617600000|2021-08-10 17:46:40|533.95|527.95|533.92|527.92|533.95|527.95|533.89|527.89|0
1628617610000|2021-08-10 17:46:50|533.91|527.91|533.91|527.91|533.91|527.91|533.91|527.91|0
1628617620000|2021-08-10 17:47:00|533.89|527.89|533.89|527.89|533.9|527.9|533.89|527.89|0
1628617630000|2021-08-10 17:47:10|533.9|527.9|533.89|527.89|533.9|527.9|533.89|527.89|0
1628617640000|2021-08-10 17:47:20|533.9|527.9|533.78|527.78|533.9|527.9|533.77|527.77|0
1628617650000|2021-08-10 17:47:30|533.74|527.74|533.79|527.79|533.8|527.8|533.73|527.73|0
1628617660000|2021-08-10 17:47:40|533.8|527.8|533.77|527.77|533.8|527.8|533.76|527.76|0
1628617670000|2021-08-10 17:47:50|533.78|527.78|533.78|527.78|533.78|527.78|533.78|527.78|0
1628617680000|2021-08-10 17:48:00|533.79|527.79|533.83|527.83|533.84|527.84|533.78|527.78|0
1628617690000|2021-08-10 17:48:10|533.82|527.82|533.87|527.87|533.87|527.87|533.82|527.82|0
1628617710000|2021-08-10 17:48:30|533.93|527.93|533.92|527.92|533.99|527.99|533.92|527.92|0
1628617720000|2021-08-10 17:48:40|533.93|527.93|533.98|527.98|533.98|527.98|533.93|527.93|0
1628617730000|2021-08-10 17:48:50|534.05|528.05|533.98|527.98|534.05|528.05|533.98|527.98|0
1628617770000|2021-08-10 17:49:30|534.03|528.03|534|528|534.03|528.03|534|528|0
1628617790000|2021-08-10 17:49:50|533.99|527.99|533.89|527.89|533.99|527.99|533.89|527.89|0
1628617800000|2021-08-10 17:50:00|533.88|527.88|533.72|527.72|533.89|527.89|533.72|527.72|0
1628617810000|2021-08-10 17:50:10|533.71|527.71|533.7|527.7|533.71|527.71|533.7|527.7|0
1628617820000|2021-08-10 17:50:20|533.6|527.6|533.61|527.61|533.61|527.61|533.6|527.6|0
1628617830000|2021-08-10 17:50:30|533.64|527.64|533.61|527.61|533.64|527.64|533.61|527.61|0
1628617840000|2021-08-10 17:50:40|533.62|527.62|533.62|527.62|533.62|527.62|533.62|527.62|0
1628617850000|2021-08-10 17:50:50|533.6|527.6|533.61|527.61|533.61|527.61|533.6|527.6|0
1628617860000|2021-08-10 17:51:00|533.5|527.5|533.49|527.49|533.51|527.51|533.49|527.49|0
1628617870000|2021-08-10 17:51:10|533.5|527.5|533.49|527.49|533.5|527.5|533.49|527.49|0
1628617880000|2021-08-10 17:51:20|533.44|527.44|533.44|527.44|533.44|527.44|533.44|527.44|0
1628617910000|2021-08-10 17:51:50|533.49|527.49|533.49|527.49|533.49|527.49|533.49|527.49|0
1628617920000|2021-08-10 17:52:00|533.48|527.48|533.48|527.48|533.48|527.48|533.48|527.48|0
1628617930000|2021-08-10 17:52:10|533.47|527.47|533.52|527.52|533.52|527.52|533.47|527.47|0
1628617940000|2021-08-10 17:52:20|533.51|527.51|533.51|527.51|533.51|527.51|533.51|527.51|0
1628617950000|2021-08-10 17:52:30|533.52|527.52|533.53|527.53|533.57|527.57|533.52|527.52|0
1628617960000|2021-08-10 17:52:40|533.56|527.56|533.5|527.5|533.57|527.57|533.5|527.5|0
1628617970000|2021-08-10 17:52:50|533.51|527.51|533.5|527.5|533.51|527.51|533.5|527.5|0
1628617980000|2021-08-10 17:53:00|533.47|527.47|533.47|527.47|533.47|527.47|533.47|527.47|0
1628617990000|2021-08-10 17:53:10|533.46|527.46|533.47|527.47|533.47|527.47|533.46|527.46|0
1628618000000|2021-08-10 17:53:20|533.48|527.48|533.49|527.49|533.49|527.49|533.48|527.48|0
1628618030000|2021-08-10 17:53:50|533.45|527.45|533.45|527.45|533.45|527.45|533.45|527.45|0
1628618040000|2021-08-10 17:54:00|533.48|527.48|533.49|527.49|533.49|527.49|533.48|527.48|0
1628618050000|2021-08-10 17:54:10|533.59|527.59|533.57|527.57|533.59|527.59|533.57|527.57|0
1628618080000|2021-08-10 17:54:40|533.54|527.54|533.53|527.53|533.54|527.54|533.52|527.52|0
1628618090000|2021-08-10 17:54:50|533.54|527.54|533.49|527.49|533.55|527.55|533.48|527.48|0
1628618100000|2021-08-10 17:55:00|533.48|527.48|533.49|527.49|533.49|527.49|533.48|527.48|0
1628618110000|2021-08-10 17:55:10|533.46|527.46|533.46|527.46|533.46|527.46|533.46|527.46|0
1628618120000|2021-08-10 17:55:20|533.5|527.5|533.53|527.53|533.54|527.54|533.5|527.5|0
1628618130000|2021-08-10 17:55:30|533.55|527.55|533.73|527.73|533.73|527.73|533.52|527.52|0
1628618140000|2021-08-10 17:55:40|533.67|527.67|533.42|527.42|533.67|527.67|533.42|527.42|0
1628618150000|2021-08-10 17:55:50|533.4|527.4|533.4|527.4|533.41|527.41|533.4|527.4|0
1628618160000|2021-08-10 17:56:00|533.41|527.41|533.41|527.41|533.41|527.41|533.4|527.4|0
1628618170000|2021-08-10 17:56:10|533.4|527.4|533.36|527.36|533.4|527.4|533.36|527.36|0
1628618180000|2021-08-10 17:56:20|533.35|527.35|533.36|527.36|533.36|527.36|533.35|527.35|0
1628618190000|2021-08-10 17:56:30|533.35|527.35|533.36|527.36|533.36|527.36|533.35|527.35|0
1628618200000|2021-08-10 17:56:40|533.35|527.35|533.35|527.35|533.36|527.36|533.35|527.35|0
1628618210000|2021-08-10 17:56:50|533.36|527.36|533.34|527.34|533.37|527.37|533.34|527.34|0
1628618220000|2021-08-10 17:57:00|533.3|527.3|533.21|527.21|533.3|527.3|533.21|527.21|0
1628618230000|2021-08-10 17:57:10|533.22|527.22|533.09|527.09|533.22|527.22|533.09|527.09|0
1628618240000|2021-08-10 17:57:20|533.08|527.08|533.04|527.04|533.08|527.08|533.04|527.04|0
1628618250000|2021-08-10 17:57:30|532.94|526.94|532.95|526.95|532.96|526.96|532.94|526.94|0
1628618260000|2021-08-10 17:57:40|532.98|526.98|532.98|526.98|532.98|526.98|532.97|526.97|0
1628618270000|2021-08-10 17:57:50|532.97|526.97|533|527|533|527|532.97|526.97|0
1628618280000|2021-08-10 17:58:00|532.97|526.97|532.94|526.94|532.97|526.97|532.94|526.94|0
1628618290000|2021-08-10 17:58:10|532.95|526.95|532.99|526.99|532.99|526.99|532.94|526.94|0
1628618310000|2021-08-10 17:58:30|533.02|527.02|533.02|527.02|533.02|527.02|533.02|527.02|0
1628618320000|2021-08-10 17:58:40|533.03|527.03|533.17|527.17|533.17|527.17|533.03|527.03|0
1628618330000|2021-08-10 17:58:50|533.2|527.2|533.29|527.29|533.29|527.29|533.2|527.2|0
1628618340000|2021-08-10 17:59:00|533.3|527.3|533.3|527.3|533.3|527.3|533.29|527.29|0
1628618350000|2021-08-10 17:59:10|533.33|527.33|533.32|527.32|533.33|527.33|533.32|527.32|0
1628618360000|2021-08-10 17:59:20|533.31|527.31|533.63|527.63|533.63|527.63|533.31|527.31|0
1628618370000|2021-08-10 17:59:30|533.64|527.64|533.63|527.63|533.65|527.65|533.63|527.63|0
1628618380000|2021-08-10 17:59:40|533.62|527.62|533.72|527.72|533.72|527.72|533.61|527.61|0
1628618400000|2021-08-10 18:00:00|533.76|527.76|533.71|527.71|533.77|527.77|533.71|527.71|0
1628618410000|2021-08-10 18:00:10|533.7|527.7|533.69|527.69|533.71|527.71|533.69|527.69|0
1628618420000|2021-08-10 18:00:20|533.7|527.7|533.69|527.69|533.7|527.7|533.69|527.69|0
1628618430000|2021-08-10 18:00:30|533.68|527.68|533.66|527.66|533.68|527.68|533.65|527.65|0
1628618440000|2021-08-10 18:00:40|533.75|527.75|533.85|527.85|533.85|527.85|533.75|527.75|0
1628618450000|2021-08-10 18:00:50|533.87|527.87|533.84|527.84|533.87|527.87|533.81|527.81|0
1628618460000|2021-08-10 18:01:00|533.85|527.85|533.85|527.85|533.85|527.85|533.85|527.85|0
1628618470000|2021-08-10 18:01:10|533.92|527.92|533.95|527.95|533.95|527.95|533.92|527.92|0
1628618480000|2021-08-10 18:01:20|534|528|534|528|534|528|534|528|0
1628618490000|2021-08-10 18:01:30|534.05|528.05|533.97|527.97|534.05|528.05|533.97|527.97|0
1628618500000|2021-08-10 18:01:40|533.92|527.92|533.82|527.82|533.92|527.92|533.81|527.81|0
1628618510000|2021-08-10 18:01:50|533.83|527.83|533.88|527.88|533.88|527.88|533.83|527.83|0
1628618520000|2021-08-10 18:02:00|533.87|527.87|533.87|527.87|533.88|527.88|533.87|527.87|0
1628618530000|2021-08-10 18:02:10|533.86|527.86|533.86|527.86|533.86|527.86|533.86|527.86|0
1628618540000|2021-08-10 18:02:20|533.87|527.87|533.87|527.87|533.88|527.88|533.87|527.87|0
1628618550000|2021-08-10 18:02:30|533.84|527.84|533.84|527.84|533.84|527.84|533.84|527.84|0
1628618570000|2021-08-10 18:02:50|533.86|527.86|533.86|527.86|533.86|527.86|533.86|527.86|0
1628618580000|2021-08-10 18:03:00|533.84|527.84|533.74|527.74|533.84|527.84|533.74|527.74|0
1628618590000|2021-08-10 18:03:10|533.75|527.75|533.76|527.76|533.76|527.76|533.75|527.75|0
1628618610000|2021-08-10 18:03:30|533.74|527.74|533.76|527.76|533.76|527.76|533.74|527.74|0
1628618620000|2021-08-10 18:03:40|533.75|527.75|533.78|527.78|533.8|527.8|533.75|527.75|0
1628618630000|2021-08-10 18:03:50|533.79|527.79|533.72|527.72|533.82|527.82|533.72|527.72|0
1628618640000|2021-08-10 18:04:00|533.71|527.71|533.71|527.71|533.71|527.71|533.71|527.71|0
1628618650000|2021-08-10 18:04:10|533.72|527.72|533.72|527.72|533.73|527.73|533.72|527.72|0
1628618660000|2021-08-10 18:04:20|533.71|527.71|533.74|527.74|533.74|527.74|533.71|527.71|0
1628618670000|2021-08-10 18:04:30|533.72|527.72|533.72|527.72|533.72|527.72|533.72|527.72|0
1628618680000|2021-08-10 18:04:40|533.71|527.71|533.81|527.81|533.81|527.81|533.71|527.71|0
1628618690000|2021-08-10 18:04:50|533.82|527.82|533.82|527.82|533.82|527.82|533.82|527.82|0
1628618700000|2021-08-10 18:05:00|533.83|527.83|533.91|527.91|533.91|527.91|533.82|527.82|0
1628618710000|2021-08-10 18:05:10|533.92|527.92|533.92|527.92|533.96|527.96|533.92|527.92|0
1628618720000|2021-08-10 18:05:20|533.99|527.99|533.85|527.85|533.99|527.99|533.85|527.85|0
1628618730000|2021-08-10 18:05:30|533.82|527.82|533.53|527.53|533.82|527.82|533.53|527.53|0
1628618740000|2021-08-10 18:05:40|533.5|527.5|533.43|527.43|533.5|527.5|533.43|527.43|0
1628618760000|2021-08-10 18:06:00|533.38|527.38|533.39|527.39|533.39|527.39|533.38|527.38|0
1628618770000|2021-08-10 18:06:10|533.34|527.34|533.33|527.33|533.34|527.34|533.33|527.33|0
1628618780000|2021-08-10 18:06:20|533.32|527.32|533.38|527.38|533.38|527.38|533.25|527.25|0
1628618790000|2021-08-10 18:06:30|533.39|527.39|533.49|527.49|533.49|527.49|533.35|527.35|0
1628618800000|2021-08-10 18:06:40|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1628618810000|2021-08-10 18:06:50|533.67|527.67|533.65|527.65|533.67|527.67|533.65|527.65|0
1628618820000|2021-08-10 18:07:00|533.66|527.66|533.65|527.65|533.66|527.66|533.65|527.65|0
1628618830000|2021-08-10 18:07:10|533.39|527.39|533.37|527.37|533.39|527.39|533.37|527.37|0
1628618850000|2021-08-10 18:07:30|533.34|527.34|533.34|527.34|533.34|527.34|533.34|527.34|0
1628618860000|2021-08-10 18:07:40|533.29|527.29|533.29|527.29|533.29|527.29|533.29|527.29|0
1628618870000|2021-08-10 18:07:50|533.31|527.31|533.3|527.3|533.33|527.33|533.3|527.3|0
1628618880000|2021-08-10 18:08:00|533.29|527.29|533.28|527.28|533.29|527.29|533.28|527.28|0
1628618890000|2021-08-10 18:08:10|533.27|527.27|533.27|527.27|533.28|527.28|533.27|527.27|0
1628618910000|2021-08-10 18:08:30|533.28|527.28|533.27|527.27|533.28|527.28|533.27|527.27|0
1628618920000|2021-08-10 18:08:40|533.28|527.28|533.24|527.24|533.28|527.28|533.23|527.23|0
1628618930000|2021-08-10 18:08:50|533.2|527.2|533.2|527.2|533.2|527.2|533.2|527.2|0
1628618940000|2021-08-10 18:09:00|533.19|527.19|533.2|527.2|533.2|527.2|533.19|527.19|0
1628618950000|2021-08-10 18:09:10|533.19|527.19|533.2|527.2|533.2|527.2|533.19|527.19|0
1628618960000|2021-08-10 18:09:20|533.19|527.19|533.23|527.23|533.23|527.23|533.19|527.19|0
1628618970000|2021-08-10 18:09:30|533.24|527.24|533.25|527.25|533.25|527.25|533.24|527.24|0
1628618990000|2021-08-10 18:09:50|533.24|527.24|533.24|527.24|533.24|527.24|533.24|527.24|0
1628619000000|2021-08-10 18:10:00|533.23|527.23|533.18|527.18|533.25|527.25|533.18|527.18|0
1628619010000|2021-08-10 18:10:10|533.19|527.19|533.13|527.13|533.19|527.19|533.13|527.13|0
1628619020000|2021-08-10 18:10:20|533.2|527.2|533.16|527.16|533.2|527.2|533.16|527.16|0
1628619030000|2021-08-10 18:10:30|533.17|527.17|533.13|527.13|533.17|527.17|533.1|527.1|0
1628619040000|2021-08-10 18:10:40|533.12|527.12|533.12|527.12|533.12|527.12|533.12|527.12|0
1628619050000|2021-08-10 18:10:50|533.22|527.22|533.23|527.23|533.23|527.23|533.22|527.22|0
1628619070000|2021-08-10 18:11:10|533.24|527.24|533.24|527.24|533.24|527.24|533.24|527.24|0
1628619080000|2021-08-10 18:11:20|533.25|527.25|533.24|527.24|533.25|527.25|533.24|527.24|0
1628619090000|2021-08-10 18:11:30|533.25|527.25|533.3|527.3|533.3|527.3|533.25|527.25|0
1628619100000|2021-08-10 18:11:40|533.28|527.28|533.18|527.18|533.28|527.28|533.18|527.18|0
1628619110000|2021-08-10 18:11:50|533.24|527.24|533.41|527.41|533.41|527.41|533.24|527.24|0
1628619120000|2021-08-10 18:12:00|533.4|527.4|533.44|527.44|533.44|527.44|533.4|527.4|0
1628619130000|2021-08-10 18:12:10|533.45|527.45|533.46|527.46|533.47|527.47|533.45|527.45|0
1628619140000|2021-08-10 18:12:20|533.42|527.42|533.34|527.34|533.42|527.42|533.33|527.33|0
1628619150000|2021-08-10 18:12:30|533.33|527.33|533.34|527.34|533.34|527.34|533.33|527.33|0
1628619160000|2021-08-10 18:12:40|533.31|527.31|533.31|527.31|533.31|527.31|533.31|527.31|0
1628619180000|2021-08-10 18:13:00|533.3|527.3|533.3|527.3|533.3|527.3|533.3|527.3|0
1628619190000|2021-08-10 18:13:10|533.29|527.29|533.32|527.32|533.32|527.32|533.29|527.29|0
1628619210000|2021-08-10 18:13:30|533.31|527.31|533.24|527.24|533.32|527.32|533.24|527.24|0
1628619220000|2021-08-10 18:13:40|533.25|527.25|533.25|527.25|533.25|527.25|533.25|527.25|0
1628619230000|2021-08-10 18:13:50|533.35|527.35|533.35|527.35|533.35|527.35|533.35|527.35|0
1628619250000|2021-08-10 18:14:10|533.34|527.34|533.34|527.34|533.34|527.34|533.34|527.34|0
1628619270000|2021-08-10 18:14:30|533.35|527.35|533.35|527.35|533.35|527.35|533.35|527.35|0
1628619300000|2021-08-10 18:15:00|533.4|527.4|533.24|527.24|533.4|527.4|533.24|527.24|0
1628619310000|2021-08-10 18:15:10|533.27|527.27|533.22|527.22|533.27|527.27|533.22|527.22|0
1628619330000|2021-08-10 18:15:30|533.23|527.23|533.22|527.22|533.23|527.23|533.22|527.22|0
1628619350000|2021-08-10 18:15:50|533.21|527.21|533.21|527.21|533.21|527.21|533.21|527.21|0
1628619360000|2021-08-10 18:16:00|533.19|527.19|533.19|527.19|533.19|527.19|533.19|527.19|0
1628619370000|2021-08-10 18:16:10|533.18|527.18|533.19|527.19|533.19|527.19|533.18|527.18|0
1628619380000|2021-08-10 18:16:20|533.2|527.2|533.2|527.2|533.2|527.2|533.2|527.2|0
1628619410000|2021-08-10 18:16:50|533.21|527.21|533.21|527.21|533.21|527.21|533.21|527.21|0
1628619420000|2021-08-10 18:17:00|533.2|527.2|533.19|527.19|533.2|527.2|533.19|527.19|0
1628619440000|2021-08-10 18:17:20|533.18|527.18|533.18|527.18|533.18|527.18|533.18|527.18|0
1628619450000|2021-08-10 18:17:30|533.19|527.19|533.2|527.2|533.2|527.2|533.19|527.19|0
1628619470000|2021-08-10 18:17:50|533.19|527.19|533.19|527.19|533.19|527.19|533.19|527.19|0
1628619480000|2021-08-10 18:18:00|533.21|527.21|533.21|527.21|533.21|527.21|533.21|527.21|0
1628619490000|2021-08-10 18:18:10|533.2|527.2|533.2|527.2|533.21|527.21|533.2|527.2|0
1628619500000|2021-08-10 18:18:20|533.23|527.23|533.23|527.23|533.23|527.23|533.23|527.23|0
1628619510000|2021-08-10 18:18:30|533.2|527.2|533.21|527.21|533.21|527.21|533.2|527.2|0
1628619520000|2021-08-10 18:18:40|533.24|527.24|533.23|527.23|533.24|527.24|533.23|527.23|0
1628619530000|2021-08-10 18:18:50|533.2|527.2|533.2|527.2|533.2|527.2|533.2|527.2|0
1628619560000|2021-08-10 18:19:20|533.19|527.19|533.19|527.19|533.19|527.19|533.19|527.19|0
1628619570000|2021-08-10 18:19:30|533.16|527.16|533|527|533.16|527.16|533|527|0
1628619580000|2021-08-10 18:19:40|533.02|527.02|533.02|527.02|533.02|527.02|533.02|527.02|0
1628619600000|2021-08-10 18:20:00|533|527|533|527|533|527|533|527|0
1628619610000|2021-08-10 18:20:10|532.99|526.99|532.99|526.99|532.99|526.99|532.99|526.99|0
1628619630000|2021-08-10 18:20:30|532.91|526.91|532.92|526.92|532.92|526.92|532.9|526.9|0
1628619640000|2021-08-10 18:20:40|532.91|526.91|532.8|526.8|532.91|526.91|532.8|526.8|0
1628619650000|2021-08-10 18:20:50|532.81|526.81|532.64|526.64|532.81|526.81|532.64|526.64|0
1628619660000|2021-08-10 18:21:00|532.65|526.65|532.63|526.63|532.65|526.65|532.62|526.62|0
1628619670000|2021-08-10 18:21:10|532.6|526.6|532.54|526.54|532.6|526.6|532.54|526.54|0
1628619680000|2021-08-10 18:21:20|532.55|526.55|532.55|526.55|532.55|526.55|532.55|526.55|0
1628619690000|2021-08-10 18:21:30|532.54|526.54|532.61|526.61|532.63|526.63|532.54|526.54|0
1628619700000|2021-08-10 18:21:40|532.6|526.6|532.6|526.6|532.6|526.6|532.6|526.6|0
1628619720000|2021-08-10 18:22:00|532.62|526.62|532.64|526.64|532.65|526.65|532.62|526.62|0
1628619740000|2021-08-10 18:22:20|532.62|526.62|532.62|526.62|532.62|526.62|532.62|526.62|0
1628619760000|2021-08-10 18:22:40|532.61|526.61|532.62|526.62|532.62|526.62|532.61|526.61|0
1628619770000|2021-08-10 18:22:50|532.61|526.61|532.64|526.64|532.64|526.64|532.61|526.61|0
1628619780000|2021-08-10 18:23:00|532.79|526.79|532.8|526.8|532.8|526.8|532.79|526.79|0
1628619790000|2021-08-10 18:23:10|532.79|526.79|532.8|526.8|532.8|526.8|532.79|526.79|0
1628619800000|2021-08-10 18:23:20|532.81|526.81|532.81|526.81|532.81|526.81|532.81|526.81|0
1628619810000|2021-08-10 18:23:30|532.8|526.8|532.8|526.8|532.8|526.8|532.8|526.8|0
1628619820000|2021-08-10 18:23:40|532.86|526.86|532.86|526.86|532.87|526.87|532.86|526.86|0
1628619830000|2021-08-10 18:23:50|532.85|526.85|532.88|526.88|532.88|526.88|532.85|526.85|0
1628619840000|2021-08-10 18:24:00|532.89|526.89|532.93|526.93|532.93|526.93|532.88|526.88|0
1628619850000|2021-08-10 18:24:10|533.02|527.02|533.08|527.08|533.08|527.08|533.02|527.02|0
1628619860000|2021-08-10 18:24:20|533.1|527.1|533.09|527.09|533.1|527.1|533.09|527.09|0
1628619870000|2021-08-10 18:24:30|533.12|527.12|533.11|527.11|533.12|527.12|533.11|527.11|0
1628619880000|2021-08-10 18:24:40|533.14|527.14|533.14|527.14|533.14|527.14|533.14|527.14|0
1628619890000|2021-08-10 18:24:50|533.11|527.11|533.11|527.11|533.11|527.11|533.11|527.11|0
1628619900000|2021-08-10 18:25:00|532.96|526.96|532.93|526.93|532.96|526.96|532.93|526.93|0
1628619910000|2021-08-10 18:25:10|532.94|526.94|532.95|526.95|532.96|526.96|532.94|526.94|0
1628619920000|2021-08-10 18:25:20|532.96|526.96|532.96|526.96|532.96|526.96|532.96|526.96|0
1628619930000|2021-08-10 18:25:30|532.97|526.97|533.06|527.06|533.06|527.06|532.96|526.96|0
1628619940000|2021-08-10 18:25:40|533.07|527.07|533.07|527.07|533.07|527.07|533.07|527.07|0
1628619950000|2021-08-10 18:25:50|533.09|527.09|533.09|527.09|533.09|527.09|533.09|527.09|0
1628619960000|2021-08-10 18:26:00|533.08|527.08|533.04|527.04|533.08|527.08|533.04|527.04|0
1628619980000|2021-08-10 18:26:20|533.07|527.07|532.98|526.98|533.07|527.07|532.97|526.97|0
1628619990000|2021-08-10 18:26:30|533|527|533|527|533|527|533|527|0
1628620010000|2021-08-10 18:26:50|532.99|526.99|533|527|533|527|532.99|526.99|0
1628620020000|2021-08-10 18:27:00|532.94|526.94|532.94|526.94|532.94|526.94|532.94|526.94|0
1628620030000|2021-08-10 18:27:10|532.98|526.98|532.98|526.98|532.98|526.98|532.98|526.98|0
1628620060000|2021-08-10 18:27:40|533.03|527.03|533.03|527.03|533.03|527.03|533.03|527.03|0
1628620080000|2021-08-10 18:28:00|533|527|532.98|526.98|533|527|532.98|526.98|0
1628620090000|2021-08-10 18:28:10|532.93|526.93|532.94|526.94|532.94|526.94|532.93|526.93|0
1628620100000|2021-08-10 18:28:20|532.89|526.89|532.94|526.94|532.94|526.94|532.89|526.89|0
1628620110000|2021-08-10 18:28:30|532.95|526.95|532.99|526.99|532.99|526.99|532.95|526.95|0
1628620130000|2021-08-10 18:28:50|532.98|526.98|532.99|526.99|532.99|526.99|532.98|526.98|0
1628620140000|2021-08-10 18:29:00|532.98|526.98|532.96|526.96|532.98|526.98|532.96|526.96|0
1628620150000|2021-08-10 18:29:10|532.95|526.95|532.81|526.81|532.95|526.95|532.81|526.81|0
1628620160000|2021-08-10 18:29:20|532.75|526.75|532.73|526.73|532.75|526.75|532.72|526.72|0
1628620170000|2021-08-10 18:29:30|532.72|526.72|532.72|526.72|532.73|526.73|532.72|526.72|0
1628620180000|2021-08-10 18:29:40|532.67|526.67|532.7|526.7|532.7|526.7|532.66|526.66|0
1628620190000|2021-08-10 18:29:50|532.72|526.72|532.76|526.76|532.76|526.76|532.72|526.72|0
1628620200000|2021-08-10 18:30:00|532.82|526.82|532.8|526.8|532.82|526.82|532.79|526.79|0
1628620210000|2021-08-10 18:30:10|532.83|526.83|532.88|526.88|532.88|526.88|532.83|526.83|0
1628620240000|2021-08-10 18:30:40|532.89|526.89|532.89|526.89|532.89|526.89|532.88|526.88|0
1628620250000|2021-08-10 18:30:50|532.88|526.88|532.89|526.89|532.89|526.89|532.88|526.88|0
1628620260000|2021-08-10 18:31:00|532.85|526.85|532.87|526.87|532.88|526.88|532.85|526.85|0
1628620270000|2021-08-10 18:31:10|532.89|526.89|532.9|526.9|532.9|526.9|532.89|526.89|0
1628620280000|2021-08-10 18:31:20|532.87|526.87|532.9|526.9|532.9|526.9|532.87|526.87|0
1628620290000|2021-08-10 18:31:30|532.89|526.89|532.87|526.87|532.9|526.9|532.87|526.87|0
1628620300000|2021-08-10 18:31:40|532.88|526.88|532.87|526.87|532.88|526.88|532.86|526.86|0
1628620310000|2021-08-10 18:31:50|532.84|526.84|532.84|526.84|532.84|526.84|532.84|526.84|0
1628620330000|2021-08-10 18:32:10|532.85|526.85|532.85|526.85|532.86|526.86|532.85|526.85|0
1628620340000|2021-08-10 18:32:20|532.86|526.86|532.98|526.98|532.98|526.98|532.86|526.86|0
1628620350000|2021-08-10 18:32:30|533.02|527.02|533.01|527.01|533.02|527.02|533.01|527.01|0
1628620360000|2021-08-10 18:32:40|533|527|533.01|527.01|533.01|527.01|533|527|0
1628620380000|2021-08-10 18:33:00|533|527|533.01|527.01|533.01|527.01|533|527|0
1628620410000|2021-08-10 18:33:30|533|527|532.89|526.89|533|527|532.89|526.89|0
1628620430000|2021-08-10 18:33:50|532.84|526.84|532.81|526.81|532.84|526.84|532.81|526.81|0
1628620450000|2021-08-10 18:34:10|532.78|526.78|532.76|526.76|532.78|526.78|532.76|526.76|0
1628620460000|2021-08-10 18:34:20|532.77|526.77|532.78|526.78|532.78|526.78|532.77|526.77|0
1628620470000|2021-08-10 18:34:30|532.81|526.81|532.83|526.83|532.83|526.83|532.81|526.81|0
1628620480000|2021-08-10 18:34:40|532.81|526.81|532.81|526.81|532.81|526.81|532.81|526.81|0
1628620490000|2021-08-10 18:34:50|532.82|526.82|532.83|526.83|532.83|526.83|532.82|526.82|0
1628620500000|2021-08-10 18:35:00|532.82|526.82|532.96|526.96|532.96|526.96|532.82|526.82|0
1628620510000|2021-08-10 18:35:10|532.91|526.91|532.91|526.91|532.91|526.91|532.91|526.91|0
1628620520000|2021-08-10 18:35:20|532.85|526.85|532.83|526.83|532.85|526.85|532.83|526.83|0
1628620530000|2021-08-10 18:35:30|532.82|526.82|532.83|526.83|532.83|526.83|532.82|526.82|0
1628620540000|2021-08-10 18:35:40|532.82|526.82|532.94|526.94|532.94|526.94|532.82|526.82|0
1628620550000|2021-08-10 18:35:50|532.97|526.97|532.92|526.92|532.97|526.97|532.92|526.92|0
1628620560000|2021-08-10 18:36:00|532.99|526.99|532.97|526.97|532.99|526.99|532.97|526.97|0
1628620580000|2021-08-10 18:36:20|532.98|526.98|533.04|527.04|533.04|527.04|532.97|526.97|0
1628620590000|2021-08-10 18:36:30|533.03|527.03|533.07|527.07|533.07|527.07|533.01|527.01|0
1628620610000|2021-08-10 18:36:50|533.16|527.16|533.21|527.21|533.21|527.21|533.16|527.16|0
1628620620000|2021-08-10 18:37:00|533.2|527.2|533.2|527.2|533.2|527.2|533.2|527.2|0
1628620640000|2021-08-10 18:37:20|533.23|527.23|533.22|527.22|533.23|527.23|533.22|527.22|0
1628620650000|2021-08-10 18:37:30|533.2|527.2|533.23|527.23|533.23|527.23|533.2|527.2|0
1628620660000|2021-08-10 18:37:40|533.22|527.22|533.24|527.24|533.26|527.26|533.22|527.22|0
1628620670000|2021-08-10 18:37:50|533.26|527.26|533.22|527.22|533.26|527.26|533.21|527.21|0
1628620680000|2021-08-10 18:38:00|533.21|527.21|533.36|527.36|533.36|527.36|533.21|527.21|0
1628620690000|2021-08-10 18:38:10|533.38|527.38|533.4|527.4|533.41|527.41|533.38|527.38|0
1628620700000|2021-08-10 18:38:20|533.43|527.43|533.43|527.43|533.43|527.43|533.43|527.43|0
1628620710000|2021-08-10 18:38:30|533.37|527.37|533.33|527.33|533.37|527.37|533.29|527.29|0
1628620720000|2021-08-10 18:38:40|533.31|527.31|533.31|527.31|533.31|527.31|533.31|527.31|0
1628620730000|2021-08-10 18:38:50|533.3|527.3|533.3|527.3|533.3|527.3|533.3|527.3|0
1628620740000|2021-08-10 18:39:00|533.27|527.27|533.25|527.25|533.27|527.27|533.25|527.25|0
1628620750000|2021-08-10 18:39:10|533.26|527.26|533.26|527.26|533.26|527.26|533.26|527.26|0
1628620760000|2021-08-10 18:39:20|533.25|527.25|533.29|527.29|533.29|527.29|533.25|527.25|0
1628620770000|2021-08-10 18:39:30|533.28|527.28|533.28|527.28|533.29|527.29|533.28|527.28|0
1628620780000|2021-08-10 18:39:40|533.3|527.3|533.34|527.34|533.34|527.34|533.3|527.3|0
1628620790000|2021-08-10 18:39:50|533.35|527.35|533.35|527.35|533.35|527.35|533.34|527.34|0
1628620800000|2021-08-10 18:40:00|533.38|527.38|533.37|527.37|533.38|527.38|533.37|527.37|0
1628620820000|2021-08-10 18:40:20|533.38|527.38|533.36|527.36|533.38|527.38|533.36|527.36|0
1628620830000|2021-08-10 18:40:30|533.37|527.37|533.45|527.45|533.45|527.45|533.36|527.36|0
1628620840000|2021-08-10 18:40:40|533.47|527.47|533.51|527.51|533.51|527.51|533.47|527.47|0
1628620850000|2021-08-10 18:40:50|533.5|527.5|533.5|527.5|533.5|527.5|533.5|527.5|0
1628620860000|2021-08-10 18:41:00|533.4|527.4|533.4|527.4|533.4|527.4|533.39|527.39|0
1628620870000|2021-08-10 18:41:10|533.39|527.39|533.4|527.4|533.41|527.41|533.39|527.39|0
1628620880000|2021-08-10 18:41:20|533.39|527.39|533.49|527.49|533.49|527.49|533.39|527.39|0
1628620890000|2021-08-10 18:41:30|533.5|527.5|533.4|527.4|533.5|527.5|533.39|527.39|0
1628620900000|2021-08-10 18:41:40|533.39|527.39|533.4|527.4|533.4|527.4|533.39|527.39|0
1628620910000|2021-08-10 18:41:50|533.39|527.39|533.39|527.39|533.39|527.39|533.39|527.39|0
1628620920000|2021-08-10 18:42:00|533.4|527.4|533.4|527.4|533.4|527.4|533.39|527.39|0
1628620940000|2021-08-10 18:42:20|533.41|527.41|533.41|527.41|533.41|527.41|533.41|527.41|0
1628620950000|2021-08-10 18:42:30|533.27|527.27|533.24|527.24|533.27|527.27|533.24|527.24|0
1628620970000|2021-08-10 18:42:50|533.23|527.23|533.24|527.24|533.24|527.24|533.23|527.23|0
1628620980000|2021-08-10 18:43:00|533.23|527.23|533.22|527.22|533.23|527.23|533.22|527.22|0
1628620990000|2021-08-10 18:43:10|533.24|527.24|533.24|527.24|533.24|527.24|533.24|527.24|0
1628621000000|2021-08-10 18:43:20|533.14|527.14|533.14|527.14|533.15|527.15|533.13|527.13|0
1628621010000|2021-08-10 18:43:30|533.13|527.13|533.21|527.21|533.21|527.21|533.13|527.13|0
1628621020000|2021-08-10 18:43:40|533.24|527.24|533.03|527.03|533.24|527.24|533.03|527.03|0
1628621030000|2021-08-10 18:43:50|533.01|527.01|533.09|527.09|533.09|527.09|533.01|527.01|0
1628621040000|2021-08-10 18:44:00|533.02|527.02|533.02|527.02|533.02|527.02|533|527|0
1628621050000|2021-08-10 18:44:10|533.01|527.01|533.09|527.09|533.09|527.09|533.01|527.01|0
1628621060000|2021-08-10 18:44:20|533.07|527.07|533.17|527.17|533.18|527.18|533.07|527.07|0
1628621070000|2021-08-10 18:44:30|533.18|527.18|533.18|527.18|533.18|527.18|533.18|527.18|0
1628621080000|2021-08-10 18:44:40|533.17|527.17|533.23|527.23|533.23|527.23|533.17|527.17|0
1628621090000|2021-08-10 18:44:50|533.29|527.29|533.22|527.22|533.29|527.29|533.21|527.21|0
1628621100000|2021-08-10 18:45:00|533.16|527.16|533.17|527.17|533.17|527.17|533.16|527.16|0
1628621110000|2021-08-10 18:45:10|533.06|527.06|533.06|527.06|533.06|527.06|533.06|527.06|0
1628621130000|2021-08-10 18:45:30|533.05|527.05|533.01|527.01|533.05|527.05|533.01|527.01|0
1628621150000|2021-08-10 18:45:50|533|527|533|527|533|527|532.99|526.99|0
1628621160000|2021-08-10 18:46:00|533.14|527.14|533.14|527.14|533.14|527.14|533.14|527.14|0
1628621170000|2021-08-10 18:46:10|533.16|527.16|533.17|527.17|533.17|527.17|533.16|527.16|0
1628621180000|2021-08-10 18:46:20|533.15|527.15|533.11|527.11|533.15|527.15|533.11|527.11|0
1628621190000|2021-08-10 18:46:30|533.09|527.09|533.1|527.1|533.1|527.1|533.09|527.09|0
1628621200000|2021-08-10 18:46:40|533.09|527.09|533.04|527.04|533.09|527.09|533.03|527.03|0
1628621220000|2021-08-10 18:47:00|533.03|527.03|533.05|527.05|533.06|527.06|533.03|527.03|0
1628621230000|2021-08-10 18:47:10|533.03|527.03|533.04|527.04|533.04|527.04|533.03|527.03|0
1628621240000|2021-08-10 18:47:20|533.03|527.03|533.21|527.21|533.21|527.21|533.02|527.02|0
1628621260000|2021-08-10 18:47:40|533.2|527.2|533.2|527.2|533.2|527.2|533.2|527.2|0
1628621270000|2021-08-10 18:47:50|533.22|527.22|533.23|527.23|533.23|527.23|533.22|527.22|0
1628621280000|2021-08-10 18:48:00|533.28|527.28|533.28|527.28|533.28|527.28|533.27|527.27|0
1628621300000|2021-08-10 18:48:20|533.3|527.3|533.2|527.2|533.3|527.3|533.2|527.2|0
1628621310000|2021-08-10 18:48:30|533.23|527.23|533.22|527.22|533.23|527.23|533.22|527.22|0
1628621320000|2021-08-10 18:48:40|533.23|527.23|533.22|527.22|533.23|527.23|533.22|527.22|0
1628621330000|2021-08-10 18:48:50|533.23|527.23|533.23|527.23|533.23|527.23|533.23|527.23|0
1628621340000|2021-08-10 18:49:00|533.22|527.22|533.2|527.2|533.22|527.22|533.2|527.2|0
1628621350000|2021-08-10 18:49:10|533.1|527.1|533.14|527.14|533.14|527.14|533.1|527.1|0
1628621360000|2021-08-10 18:49:20|533.13|527.13|533.14|527.14|533.14|527.14|533.13|527.13|0
1628621370000|2021-08-10 18:49:30|533.15|527.15|533.12|527.12|533.15|527.15|533.12|527.12|0
1628621380000|2021-08-10 18:49:40|533.11|527.11|533.12|527.12|533.12|527.12|533.11|527.11|0
1628621390000|2021-08-10 18:49:50|533.11|527.11|533.1|527.1|533.12|527.12|533.1|527.1|0
1628621400000|2021-08-10 18:50:00|533.02|527.02|533.07|527.07|533.07|527.07|533.02|527.02|0
1628621410000|2021-08-10 18:50:10|533.06|527.06|533|527|533.06|527.06|533|527|0
1628621420000|2021-08-10 18:50:20|532.99|526.99|533|527|533|527|532.99|526.99|0
1628621430000|2021-08-10 18:50:30|533.01|527.01|533|527|533.01|527.01|533|527|0
1628621440000|2021-08-10 18:50:40|533.01|527.01|532.86|526.86|533.01|527.01|532.86|526.86|0
1628621450000|2021-08-10 18:50:50|532.85|526.85|532.84|526.84|532.88|526.88|532.84|526.84|0
1628621460000|2021-08-10 18:51:00|532.86|526.86|532.86|526.86|532.86|526.86|532.84|526.84|0
1628621480000|2021-08-10 18:51:20|532.92|526.92|532.91|526.91|532.92|526.92|532.91|526.91|0
1628621490000|2021-08-10 18:51:30|532.92|526.92|532.91|526.91|532.92|526.92|532.91|526.91|0
1628621500000|2021-08-10 18:51:40|532.94|526.94|532.96|526.96|532.97|526.97|532.94|526.94|0
1628621510000|2021-08-10 18:51:50|532.97|526.97|533.07|527.07|533.14|527.14|532.97|526.97|0
1628621520000|2021-08-10 18:52:00|533.1|527.1|533.1|527.1|533.1|527.1|533.1|527.1|0
1628621530000|2021-08-10 18:52:10|533.12|527.12|533.13|527.13|533.13|527.13|533.12|527.12|0
1628621540000|2021-08-10 18:52:20|533.16|527.16|533.17|527.17|533.17|527.17|533.16|527.16|0
1628621550000|2021-08-10 18:52:30|533.18|527.18|533.24|527.24|533.24|527.24|533.17|527.17|0
1628621580000|2021-08-10 18:53:00|533.08|527.08|533.08|527.08|533.08|527.08|533.08|527.08|0
1628621590000|2021-08-10 18:53:10|533.07|527.07|533.06|527.06|533.08|527.08|533.03|527.03|0
1628621610000|2021-08-10 18:53:30|533.08|527.08|533.09|527.09|533.09|527.09|533.08|527.08|0
1628621620000|2021-08-10 18:53:40|533.14|527.14|533.18|527.18|533.18|527.18|533.14|527.14|0
1628621630000|2021-08-10 18:53:50|533.23|527.23|533.26|527.26|533.26|527.26|533.22|527.22|0
1628621640000|2021-08-10 18:54:00|533.25|527.25|533.26|527.26|533.26|527.26|533.25|527.25|0
1628621650000|2021-08-10 18:54:10|533.23|527.23|533.23|527.23|533.23|527.23|533.23|527.23|0
1628621660000|2021-08-10 18:54:20|533.27|527.27|533.27|527.27|533.27|527.27|533.27|527.27|0
1628621670000|2021-08-10 18:54:30|533.28|527.28|533.28|527.28|533.29|527.29|533.28|527.28|0
1628621680000|2021-08-10 18:54:40|533.3|527.3|533.3|527.3|533.3|527.3|533.28|527.28|0
1628621690000|2021-08-10 18:54:50|533.29|527.29|533.3|527.3|533.3|527.3|533.29|527.29|0
1628621700000|2021-08-10 18:55:00|533.32|527.32|533.34|527.34|533.34|527.34|533.31|527.31|0
1628621720000|2021-08-10 18:55:20|533.32|527.32|533.34|527.34|533.34|527.34|533.32|527.32|0
1628621730000|2021-08-10 18:55:30|533.33|527.33|533.34|527.34|533.34|527.34|533.33|527.33|0
1628621740000|2021-08-10 18:55:40|533.32|527.32|533.32|527.32|533.33|527.33|533.3|527.3|0
1628621750000|2021-08-10 18:55:50|533.33|527.33|533.33|527.33|533.33|527.33|533.32|527.32|0
1628621760000|2021-08-10 18:56:00|533.32|527.32|533.33|527.33|533.33|527.33|533.32|527.32|0
1628621770000|2021-08-10 18:56:10|533.32|527.32|533.29|527.29|533.33|527.33|533.29|527.29|0
1628621780000|2021-08-10 18:56:20|533.3|527.3|533.3|527.3|533.3|527.3|533.29|527.29|0
1628621790000|2021-08-10 18:56:30|533.29|527.29|533.29|527.29|533.3|527.3|533.29|527.29|0
1628621800000|2021-08-10 18:56:40|533.3|527.3|533.32|527.32|533.32|527.32|533.29|527.29|0
1628621810000|2021-08-10 18:56:50|533.34|527.34|533.35|527.35|533.35|527.35|533.34|527.34|0
1628621820000|2021-08-10 18:57:00|533.4|527.4|533.39|527.39|533.4|527.4|533.38|527.38|0
1628621830000|2021-08-10 18:57:10|533.38|527.38|533.37|527.37|533.38|527.38|533.37|527.37|0
1628621840000|2021-08-10 18:57:20|533.38|527.38|533.37|527.37|533.4|527.4|533.37|527.37|0
1628621850000|2021-08-10 18:57:30|533.34|527.34|533.33|527.33|533.34|527.34|533.33|527.33|0
1628621860000|2021-08-10 18:57:40|533.34|527.34|533.34|527.34|533.34|527.34|533.34|527.34|0
1628621870000|2021-08-10 18:57:50|533.33|527.33|533.45|527.45|533.45|527.45|533.33|527.33|0
1628621880000|2021-08-10 18:58:00|533.4|527.4|533.4|527.4|533.4|527.4|533.4|527.4|0
1628621890000|2021-08-10 18:58:10|533.41|527.41|533.41|527.41|533.41|527.41|533.41|527.41|0
1628621900000|2021-08-10 18:58:20|533.4|527.4|533.41|527.41|533.41|527.41|533.4|527.4|0
1628621920000|2021-08-10 18:58:40|533.4|527.4|533.44|527.44|533.44|527.44|533.4|527.4|0
1628621930000|2021-08-10 18:58:50|533.41|527.41|533.41|527.41|533.41|527.41|533.4|527.4|0
1628621940000|2021-08-10 18:59:00|533.45|527.45|533.42|527.42|533.45|527.45|533.42|527.42|0
1628621950000|2021-08-10 18:59:10|533.41|527.41|533.43|527.43|533.43|527.43|533.39|527.39|0
1628621970000|2021-08-10 18:59:30|533.42|527.42|533.42|527.42|533.44|527.44|533.42|527.42|0
1628621980000|2021-08-10 18:59:40|533.48|527.48|533.48|527.48|533.48|527.48|533.48|527.48|0
1628621990000|2021-08-10 18:59:50|533.47|527.47|533.45|527.45|533.48|527.48|533.44|527.44|0
1628622000000|2021-08-10 19:00:00|533.46|527.46|533.46|527.46|533.46|527.46|533.46|527.46|0
1628622010000|2021-08-10 19:00:10|533.48|527.48|533.38|527.38|533.5|527.5|533.37|527.37|0
1628622020000|2021-08-10 19:00:20|533.39|527.39|533.38|527.38|533.39|527.39|533.38|527.38|0
1628622030000|2021-08-10 19:00:30|533.37|527.37|533.37|527.37|533.37|527.37|533.37|527.37|0
1628622040000|2021-08-10 19:00:40|533.34|527.34|533.25|527.25|533.34|527.34|533.25|527.25|0
1628622050000|2021-08-10 19:00:50|533.2|527.2|533.17|527.17|533.2|527.2|533.17|527.17|0
1628622060000|2021-08-10 19:01:00|533.16|527.16|533.1|527.1|533.16|527.16|533.09|527.09|0
1628622070000|2021-08-10 19:01:10|533.16|527.16|533.2|527.2|533.2|527.2|533.16|527.16|0
1628622080000|2021-08-10 19:01:20|533.21|527.21|533.18|527.18|533.21|527.21|533.18|527.18|0
1628622090000|2021-08-10 19:01:30|533.17|527.17|533.15|527.15|533.17|527.17|533.15|527.15|0
1628622100000|2021-08-10 19:01:40|533.16|527.16|533.13|527.13|533.16|527.16|533.13|527.13|0
1628622110000|2021-08-10 19:01:50|533.22|527.22|533.33|527.33|533.33|527.33|533.22|527.22|0
1628622120000|2021-08-10 19:02:00|533.32|527.32|533.33|527.33|533.33|527.33|533.31|527.31|0
1628622130000|2021-08-10 19:02:10|533.36|527.36|533.38|527.38|533.38|527.38|533.35|527.35|0
1628622140000|2021-08-10 19:02:20|533.37|527.37|533.36|527.36|533.37|527.37|533.35|527.35|0
1628622150000|2021-08-10 19:02:30|533.35|527.35|533.29|527.29|533.35|527.35|533.29|527.29|0
1628622160000|2021-08-10 19:02:40|533.21|527.21|533.16|527.16|533.21|527.21|533.16|527.16|0
1628622170000|2021-08-10 19:02:50|533.17|527.17|533.17|527.17|533.17|527.17|533.17|527.17|0
1628622180000|2021-08-10 19:03:00|533.16|527.16|533.16|527.16|533.16|527.16|533.16|527.16|0
1628622190000|2021-08-10 19:03:10|533.15|527.15|533.16|527.16|533.16|527.16|533.15|527.15|0
1628622200000|2021-08-10 19:03:20|533.08|527.08|533.08|527.08|533.08|527.08|533.08|527.08|0
1628622210000|2021-08-10 19:03:30|533.15|527.15|533.25|527.25|533.25|527.25|533.15|527.15|0
1628622220000|2021-08-10 19:03:40|533.24|527.24|533.27|527.27|533.27|527.27|533.24|527.24|0
1628622230000|2021-08-10 19:03:50|533.31|527.31|533.32|527.32|533.32|527.32|533.3|527.3|0
1628622240000|2021-08-10 19:04:00|533.3|527.3|533.43|527.43|533.43|527.43|533.29|527.29|0
1628622260000|2021-08-10 19:04:20|533.42|527.42|533.41|527.41|533.43|527.43|533.41|527.41|0
1628622270000|2021-08-10 19:04:30|533.39|527.39|533.39|527.39|533.39|527.39|533.39|527.39|0
1628622280000|2021-08-10 19:04:40|533.38|527.38|533.4|527.4|533.4|527.4|533.36|527.36|0
1628622290000|2021-08-10 19:04:50|533.39|527.39|533.39|527.39|533.39|527.39|533.38|527.38|0
1628622300000|2021-08-10 19:05:00|533.4|527.4|533.41|527.41|533.41|527.41|533.4|527.4|0
1628622310000|2021-08-10 19:05:10|533.44|527.44|533.4|527.4|533.44|527.44|533.4|527.4|0
1628622320000|2021-08-10 19:05:20|533.39|527.39|533.39|527.39|533.39|527.39|533.39|527.39|0
1628622330000|2021-08-10 19:05:30|533.4|527.4|533.41|527.41|533.41|527.41|533.36|527.36|0
1628622340000|2021-08-10 19:05:40|533.4|527.4|533.39|527.39|533.4|527.4|533.38|527.38|0
1628622350000|2021-08-10 19:05:50|533.4|527.4|533.39|527.39|533.4|527.4|533.39|527.39|0
1628622360000|2021-08-10 19:06:00|533.4|527.4|533.48|527.48|533.48|527.48|533.4|527.4|0
1628622370000|2021-08-10 19:06:10|533.49|527.49|533.49|527.49|533.49|527.49|533.49|527.49|0
1628622390000|2021-08-10 19:06:30|533.52|527.52|533.49|527.49|533.52|527.52|533.49|527.49|0
1628622400000|2021-08-10 19:06:40|533.54|527.54|533.49|527.49|533.54|527.54|533.34|527.34|0
1628622410000|2021-08-10 19:06:50|533.46|527.46|533.64|527.64|533.66|527.66|533.46|527.46|0
1628622420000|2021-08-10 19:07:00|533.63|527.63|533.62|527.62|533.63|527.63|533.61|527.61|0
1628622430000|2021-08-10 19:07:10|533.6|527.6|533.61|527.61|533.61|527.61|533.6|527.6|0
1628622440000|2021-08-10 19:07:20|533.54|527.54|533.54|527.54|533.54|527.54|533.54|527.54|0
1628622450000|2021-08-10 19:07:30|533.51|527.51|533.46|527.46|533.51|527.51|533.45|527.45|0
1628622460000|2021-08-10 19:07:40|533.49|527.49|533.5|527.5|533.5|527.5|533.49|527.49|0
1628622470000|2021-08-10 19:07:50|533.49|527.49|533.49|527.49|533.5|527.5|533.49|527.49|0
1628622480000|2021-08-10 19:08:00|533.5|527.5|533.35|527.35|533.5|527.5|533.35|527.35|0
1628622490000|2021-08-10 19:08:10|533.34|527.34|533.35|527.35|533.35|527.35|533.34|527.34|0
1628622500000|2021-08-10 19:08:20|533.36|527.36|533.38|527.38|533.4|527.4|533.36|527.36|0
1628622510000|2021-08-10 19:08:30|533.39|527.39|533.37|527.37|533.39|527.39|533.37|527.37|0
1628622520000|2021-08-10 19:08:40|533.38|527.38|533.37|527.37|533.38|527.38|533.36|527.36|0
1628622530000|2021-08-10 19:08:50|533.36|527.36|533.37|527.37|533.37|527.37|533.36|527.36|0
1628622540000|2021-08-10 19:09:00|533.22|527.22|533.03|527.03|533.22|527.22|533.03|527.03|0
1628622550000|2021-08-10 19:09:10|533.07|527.07|533.08|527.08|533.08|527.08|533.07|527.07|0
1628622560000|2021-08-10 19:09:20|533.07|527.07|533.05|527.05|533.1|527.1|533.04|527.04|0
1628622570000|2021-08-10 19:09:30|533.04|527.04|533.07|527.07|533.08|527.08|533.04|527.04|0
1628622580000|2021-08-10 19:09:40|533.06|527.06|533.06|527.06|533.06|527.06|533.05|527.05|0
1628622590000|2021-08-10 19:09:50|533.14|527.14|533.14|527.14|533.14|527.14|533.14|527.14|0
1628622600000|2021-08-10 19:10:00|533.29|527.29|533.31|527.31|533.34|527.34|533.29|527.29|0
1628622610000|2021-08-10 19:10:10|533.3|527.3|533.19|527.19|533.3|527.3|533.19|527.19|0
1628622620000|2021-08-10 19:10:20|533.2|527.2|533.21|527.21|533.21|527.21|533.2|527.2|0
1628622630000|2021-08-10 19:10:30|533.2|527.2|533.2|527.2|533.2|527.2|533.2|527.2|0
1628622640000|2021-08-10 19:10:40|533.19|527.19|533.19|527.19|533.2|527.2|533.19|527.19|0
1628622650000|2021-08-10 19:10:50|533.22|527.22|533.27|527.27|533.27|527.27|533.22|527.22|0
1628622660000|2021-08-10 19:11:00|533.3|527.3|533.33|527.33|533.33|527.33|533.3|527.3|0
1628622670000|2021-08-10 19:11:10|533.35|527.35|533.35|527.35|533.35|527.35|533.35|527.35|0
1628622690000|2021-08-10 19:11:30|533.27|527.27|533.27|527.27|533.27|527.27|533.27|527.27|0
1628622700000|2021-08-10 19:11:40|533.28|527.28|533.28|527.28|533.28|527.28|533.28|527.28|0
1628622720000|2021-08-10 19:12:00|533.31|527.31|533.31|527.31|533.31|527.31|533.31|527.31|0
1628622740000|2021-08-10 19:12:20|533.32|527.32|533.32|527.32|533.32|527.32|533.32|527.32|0
1628622750000|2021-08-10 19:12:30|533.39|527.39|533.39|527.39|533.39|527.39|533.39|527.39|0
1628622760000|2021-08-10 19:12:40|533.4|527.4|533.41|527.41|533.41|527.41|533.4|527.4|0
1628622770000|2021-08-10 19:12:50|533.4|527.4|533.4|527.4|533.41|527.41|533.4|527.4|0
1628622780000|2021-08-10 19:13:00|533.41|527.41|533.54|527.54|533.54|527.54|533.41|527.41|0
1628622800000|2021-08-10 19:13:20|533.44|527.44|533.44|527.44|533.44|527.44|533.44|527.44|0
1628622810000|2021-08-10 19:13:30|533.42|527.42|533.43|527.43|533.43|527.43|533.42|527.42|0
1628622820000|2021-08-10 19:13:40|533.42|527.42|533.42|527.42|533.42|527.42|533.41|527.41|0
1628622830000|2021-08-10 19:13:50|533.48|527.48|533.48|527.48|533.48|527.48|533.48|527.48|0
1628622840000|2021-08-10 19:14:00|533.45|527.45|533.5|527.5|533.5|527.5|533.45|527.45|0
1628622850000|2021-08-10 19:14:10|533.49|527.49|533.52|527.52|533.53|527.53|533.49|527.49|0
1628622860000|2021-08-10 19:14:20|533.53|527.53|533.52|527.52|533.55|527.55|533.52|527.52|0
1628622870000|2021-08-10 19:14:30|533.51|527.51|533.52|527.52|533.52|527.52|533.51|527.51|0
1628622880000|2021-08-10 19:14:40|533.53|527.53|533.54|527.54|533.54|527.54|533.53|527.53|0
1628622890000|2021-08-10 19:14:50|533.51|527.51|533.51|527.51|533.51|527.51|533.51|527.51|0
1628622900000|2021-08-10 19:15:00|533.48|527.48|533.57|527.57|533.57|527.57|533.48|527.48|0
1628622910000|2021-08-10 19:15:10|533.6|527.6|533.6|527.6|533.6|527.6|533.6|527.6|0
1628622920000|2021-08-10 19:15:20|533.56|527.56|533.56|527.56|533.56|527.56|533.56|527.56|0
1628622930000|2021-08-10 19:15:30|533.43|527.43|533.4|527.4|533.43|527.43|533.4|527.4|0
1628622940000|2021-08-10 19:15:40|533.41|527.41|533.46|527.46|533.46|527.46|533.41|527.41|0
1628622950000|2021-08-10 19:15:50|533.45|527.45|533.39|527.39|533.45|527.45|533.38|527.38|0
1628622960000|2021-08-10 19:16:00|533.36|527.36|533.33|527.33|533.36|527.36|533.33|527.33|0
1628622970000|2021-08-10 19:16:10|533.32|527.32|533.21|527.21|533.32|527.32|533.21|527.21|0
1628623010000|2021-08-10 19:16:50|533.26|527.26|533.27|527.27|533.27|527.27|533.26|527.26|0
1628623030000|2021-08-10 19:17:10|533.25|527.25|533.2|527.2|533.25|527.25|533.2|527.2|0
1628623040000|2021-08-10 19:17:20|533.27|527.27|533.27|527.27|533.27|527.27|533.27|527.27|0
1628623050000|2021-08-10 19:17:30|533.22|527.22|533.2|527.2|533.22|527.22|533.2|527.2|0
1628623060000|2021-08-10 19:17:40|533.1|527.1|533.06|527.06|533.1|527.1|533.06|527.06|0
1628623070000|2021-08-10 19:17:50|533.07|527.07|533.17|527.17|533.17|527.17|533.07|527.07|0
1628623080000|2021-08-10 19:18:00|533.18|527.18|533.17|527.17|533.18|527.18|533.17|527.17|0
1628623090000|2021-08-10 19:18:10|533.15|527.15|533.28|527.28|533.28|527.28|533.15|527.15|0
1628623100000|2021-08-10 19:18:20|533.26|527.26|533.11|527.11|533.26|527.26|533.11|527.11|0
1628623110000|2021-08-10 19:18:30|533.09|527.09|533.09|527.09|533.09|527.09|533.09|527.09|0
1628623120000|2021-08-10 19:18:40|533.1|527.1|533.12|527.12|533.13|527.13|533.07|527.07|0
1628623130000|2021-08-10 19:18:50|533.13|527.13|533.26|527.26|533.26|527.26|533.13|527.13|0
1628623140000|2021-08-10 19:19:00|533.27|527.27|533.27|527.27|533.27|527.27|533.27|527.27|0
1628623150000|2021-08-10 19:19:10|533.28|527.28|533.4|527.4|533.4|527.4|533.28|527.28|0
1628623160000|2021-08-10 19:19:20|533.35|527.35|533.34|527.34|533.35|527.35|533.33|527.33|0
1628623170000|2021-08-10 19:19:30|533.35|527.35|533.32|527.32|533.35|527.35|533.28|527.28|0
1628623180000|2021-08-10 19:19:40|533.35|527.35|533.39|527.39|533.39|527.39|533.35|527.35|0
1628623190000|2021-08-10 19:19:50|533.38|527.38|533.41|527.41|533.41|527.41|533.38|527.38|0
1628623200000|2021-08-10 19:20:00|533.43|527.43|533.43|527.43|533.43|527.43|533.43|527.43|0
1628623210000|2021-08-10 19:20:10|533.44|527.44|533.42|527.42|533.44|527.44|533.42|527.42|0
1628623220000|2021-08-10 19:20:20|533.47|527.47|533.47|527.47|533.47|527.47|533.47|527.47|0
1628623240000|2021-08-10 19:20:40|533.44|527.44|533.68|527.68|533.68|527.68|533.44|527.44|0
1628623250000|2021-08-10 19:20:50|533.71|527.71|533.71|527.71|533.71|527.71|533.71|527.71|0
1628623270000|2021-08-10 19:21:10|533.65|527.65|533.65|527.65|533.65|527.65|533.65|527.65|0
1628623280000|2021-08-10 19:21:20|533.66|527.66|533.67|527.67|533.67|527.67|533.66|527.66|0
1628623290000|2021-08-10 19:21:30|533.69|527.69|533.66|527.66|533.69|527.69|533.66|527.66|0
1628623300000|2021-08-10 19:21:40|533.61|527.61|533.59|527.59|533.61|527.61|533.59|527.59|0
1628623310000|2021-08-10 19:21:50|533.6|527.6|533.56|527.56|533.6|527.6|533.55|527.55|0
1628623320000|2021-08-10 19:22:00|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1628623330000|2021-08-10 19:22:10|533.57|527.57|533.57|527.57|533.58|527.58|533.57|527.57|0
1628623340000|2021-08-10 19:22:20|533.58|527.58|533.67|527.67|533.67|527.67|533.57|527.57|0
1628623350000|2021-08-10 19:22:30|533.68|527.68|533.66|527.66|533.68|527.68|533.66|527.66|0
1628623360000|2021-08-10 19:22:40|533.67|527.67|533.66|527.66|533.67|527.67|533.66|527.66|0
1628623370000|2021-08-10 19:22:50|533.67|527.67|533.75|527.75|533.75|527.75|533.67|527.67|0
1628623380000|2021-08-10 19:23:00|533.77|527.77|533.6|527.6|533.77|527.77|533.58|527.58|0
1628623390000|2021-08-10 19:23:10|533.38|527.38|533.36|527.36|533.38|527.38|533.36|527.36|0
1628623400000|2021-08-10 19:23:20|533.37|527.37|533.57|527.57|533.57|527.57|533.36|527.36|0
1628623410000|2021-08-10 19:23:30|533.58|527.58|533.65|527.65|533.66|527.66|533.58|527.58|0
1628623420000|2021-08-10 19:23:40|533.67|527.67|533.68|527.68|533.68|527.68|533.67|527.67|0
1628623430000|2021-08-10 19:23:50|533.67|527.67|533.67|527.67|533.67|527.67|533.67|527.67|0
1628623440000|2021-08-10 19:24:00|533.64|527.64|533.61|527.61|533.64|527.64|533.61|527.61|0
1628623450000|2021-08-10 19:24:10|533.59|527.59|533.59|527.59|533.59|527.59|533.59|527.59|0
1628623460000|2021-08-10 19:24:20|533.62|527.62|533.62|527.62|533.62|527.62|533.62|527.62|0
1628623470000|2021-08-10 19:24:30|533.61|527.61|533.56|527.56|533.61|527.61|533.56|527.56|0
1628623490000|2021-08-10 19:24:50|533.57|527.57|533.54|527.54|533.57|527.57|533.53|527.53|0
1628623500000|2021-08-10 19:25:00|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1628623520000|2021-08-10 19:25:20|533.61|527.61|533.66|527.66|533.66|527.66|533.61|527.61|0
1628623540000|2021-08-10 19:25:40|533.65|527.65|533.68|527.68|533.69|527.69|533.64|527.64|0
1628623550000|2021-08-10 19:25:50|533.67|527.67|533.58|527.58|533.68|527.68|533.58|527.58|0
1628623560000|2021-08-10 19:26:00|533.59|527.59|533.76|527.76|533.76|527.76|533.59|527.59|0
1628623570000|2021-08-10 19:26:10|533.77|527.77|533.82|527.82|533.82|527.82|533.77|527.77|0
1628623580000|2021-08-10 19:26:20|533.89|527.89|533.94|527.94|533.94|527.94|533.89|527.89|0
1628623590000|2021-08-10 19:26:30|533.93|527.93|533.99|527.99|533.99|527.99|533.93|527.93|0
1628623600000|2021-08-10 19:26:40|534|528|534.04|528.04|534.04|528.04|534|528|0
1628623610000|2021-08-10 19:26:50|534.05|528.05|534.03|528.03|534.05|528.05|534.03|528.03|0
1628623620000|2021-08-10 19:27:00|534.02|528.02|534.03|528.03|534.03|528.03|534.02|528.02|0
1628623630000|2021-08-10 19:27:10|534.01|528.01|534.09|528.09|534.09|528.09|534.01|528.01|0
1628623640000|2021-08-10 19:27:20|534.08|528.08|534.12|528.12|534.12|528.12|534.08|528.08|0
1628623650000|2021-08-10 19:27:30|534.11|528.11|534.1|528.1|534.11|528.11|534.09|528.09|0
1628623660000|2021-08-10 19:27:40|534.16|528.16|534.17|528.17|534.17|528.17|534.15|528.15|0
1628623670000|2021-08-10 19:27:50|534.18|528.18|534.18|528.18|534.18|528.18|534.18|528.18|0
1628623690000|2021-08-10 19:28:10|534.07|528.07|534.09|528.09|534.09|528.09|534.07|528.07|0
1628623700000|2021-08-10 19:28:20|534.04|528.04|533.58|527.58|534.04|528.04|533.58|527.58|0
1628623710000|2021-08-10 19:28:30|533.57|527.57|533.56|527.56|533.58|527.58|533.56|527.56|0
1628623720000|2021-08-10 19:28:40|533.53|527.53|533.53|527.53|533.53|527.53|533.53|527.53|0
1628623730000|2021-08-10 19:28:50|533.52|527.52|533.5|527.5|533.53|527.53|533.5|527.5|0
1628623740000|2021-08-10 19:29:00|533.56|527.56|533.56|527.56|533.56|527.56|533.56|527.56|0
1628623750000|2021-08-10 19:29:10|533.55|527.55|533.54|527.54|533.55|527.55|533.54|527.54|0
1628623760000|2021-08-10 19:29:20|533.53|527.53|533.54|527.54|533.54|527.54|533.53|527.53|0
1628623770000|2021-08-10 19:29:30|533.53|527.53|533.53|527.53|533.54|527.54|533.53|527.53|0
1628623780000|2021-08-10 19:29:40|533.54|527.54|533.54|527.54|533.54|527.54|533.54|527.54|0
1628623790000|2021-08-10 19:29:50|533.49|527.49|533.49|527.49|533.49|527.49|533.49|527.49|0
1628623800000|2021-08-10 19:30:00|533.51|527.51|533.51|527.51|533.51|527.51|533.51|527.51|0
1628623810000|2021-08-10 19:30:10|533.53|527.53|533.53|527.53|533.53|527.53|533.53|527.53|0
1628623820000|2021-08-10 19:30:20|533.52|527.52|533.48|527.48|533.52|527.52|533.48|527.48|0
1628623830000|2021-08-10 19:30:30|533.47|527.47|533.57|527.57|533.57|527.57|533.47|527.47|0
1628623840000|2021-08-10 19:30:40|533.56|527.56|533.67|527.67|533.68|527.68|533.56|527.56|0
1628623850000|2021-08-10 19:30:50|533.7|527.7|533.72|527.72|533.73|527.73|533.7|527.7|0
1628623860000|2021-08-10 19:31:00|533.73|527.73|533.66|527.66|533.73|527.73|533.65|527.65|0
1628623870000|2021-08-10 19:31:10|533.65|527.65|533.63|527.63|533.65|527.65|533.62|527.62|0
1628623880000|2021-08-10 19:31:20|533.61|527.61|533.61|527.61|533.61|527.61|533.57|527.57|0
1628623890000|2021-08-10 19:31:30|533.66|527.66|533.68|527.68|533.68|527.68|533.66|527.66|0
1628623900000|2021-08-10 19:31:40|533.69|527.69|533.7|527.7|533.7|527.7|533.67|527.67|0
1628623910000|2021-08-10 19:31:50|533.69|527.69|533.74|527.74|533.74|527.74|533.69|527.69|0
1628623920000|2021-08-10 19:32:00|533.75|527.75|533.73|527.73|533.75|527.75|533.73|527.73|0
1628623930000|2021-08-10 19:32:10|533.76|527.76|533.78|527.78|533.79|527.79|533.76|527.76|0
1628623940000|2021-08-10 19:32:20|533.77|527.77|533.74|527.74|533.77|527.77|533.71|527.71|0
1628623950000|2021-08-10 19:32:30|533.79|527.79|533.79|527.79|533.79|527.79|533.79|527.79|0
1628623960000|2021-08-10 19:32:40|533.77|527.77|533.73|527.73|533.77|527.77|533.72|527.72|0
1628623970000|2021-08-10 19:32:50|533.72|527.72|533.64|527.64|533.73|527.73|533.64|527.64|0
1628623980000|2021-08-10 19:33:00|533.65|527.65|533.64|527.64|533.65|527.65|533.63|527.63|0
1628623990000|2021-08-10 19:33:10|533.65|527.65|533.66|527.66|533.66|527.66|533.63|527.63|0
1628624000000|2021-08-10 19:33:20|533.67|527.67|533.67|527.67|533.67|527.67|533.67|527.67|0
1628624010000|2021-08-10 19:33:30|533.65|527.65|533.73|527.73|533.73|527.73|533.65|527.65|0
1628624020000|2021-08-10 19:33:40|533.72|527.72|533.76|527.76|533.76|527.76|533.72|527.72|0
1628624030000|2021-08-10 19:33:50|533.75|527.75|533.75|527.75|533.75|527.75|533.75|527.75|0
1628624040000|2021-08-10 19:34:00|533.76|527.76|533.76|527.76|533.76|527.76|533.76|527.76|0
1628624050000|2021-08-10 19:34:10|533.77|527.77|533.76|527.76|533.77|527.77|533.76|527.76|0
1628624060000|2021-08-10 19:34:20|533.78|527.78|533.77|527.77|533.78|527.78|533.77|527.77|0
1628624070000|2021-08-10 19:34:30|533.8|527.8|533.8|527.8|533.8|527.8|533.8|527.8|0
1628624080000|2021-08-10 19:34:40|533.79|527.79|533.77|527.77|533.79|527.79|533.76|527.76|0
1628624090000|2021-08-10 19:34:50|533.78|527.78|533.74|527.74|533.78|527.78|533.74|527.74|0
1628624100000|2021-08-10 19:35:00|533.75|527.75|533.76|527.76|533.76|527.76|533.75|527.75|0
1628624110000|2021-08-10 19:35:10|533.77|527.77|533.82|527.82|533.82|527.82|533.77|527.77|0
1628624120000|2021-08-10 19:35:20|533.79|527.79|533.86|527.86|533.87|527.87|533.79|527.79|0
1628624130000|2021-08-10 19:35:30|533.87|527.87|533.87|527.87|533.87|527.87|533.86|527.86|0
1628624140000|2021-08-10 19:35:40|534.22|528.22|534.23|528.23|534.23|528.23|534.21|528.21|0
1628624150000|2021-08-10 19:35:50|534.24|528.24|534.21|528.21|534.24|528.24|534.21|528.21|0
1628624160000|2021-08-10 19:36:00|534.17|528.17|534.12|528.12|534.17|528.17|534.12|528.12|0
1628624170000|2021-08-10 19:36:10|534.22|528.22|534.16|528.16|534.22|528.22|534.16|528.16|0
1628624180000|2021-08-10 19:36:20|534.17|528.17|534.17|528.17|534.17|528.17|534.17|528.17|0
1628624190000|2021-08-10 19:36:30|534.16|528.16|534.2|528.2|534.2|528.2|534.16|528.16|0
1628624200000|2021-08-10 19:36:40|534.25|528.25|534.05|528.05|534.25|528.25|534.05|528.05|0
1628624210000|2021-08-10 19:36:50|534.06|528.06|534.31|528.31|534.32|528.32|534.06|528.06|0
1628624220000|2021-08-10 19:37:00|534.38|528.38|534.38|528.38|534.38|528.38|534.38|528.38|0
1628624230000|2021-08-10 19:37:10|534.4|528.4|534.45|528.45|534.45|528.45|534.39|528.39|0
1628624240000|2021-08-10 19:37:20|534.48|528.48|534.46|528.46|534.49|528.49|534.46|528.46|0
1628624250000|2021-08-10 19:37:30|534.45|528.45|534.45|528.45|534.45|528.45|534.44|528.44|0
1628624260000|2021-08-10 19:37:40|534.43|528.43|534.5|528.5|534.5|528.5|534.43|528.43|0
1628624270000|2021-08-10 19:37:50|534.49|528.49|534.49|528.49|534.5|528.5|534.49|528.49|0
1628624280000|2021-08-10 19:38:00|534.5|528.5|534.48|528.48|534.5|528.5|534.43|528.43|0
1628624290000|2021-08-10 19:38:10|534.47|528.47|534.46|528.46|534.47|528.47|534.46|528.46|0
1628624300000|2021-08-10 19:38:20|534.45|528.45|534.42|528.42|534.45|528.45|534.42|528.42|0
1628624310000|2021-08-10 19:38:30|534.44|528.44|534.44|528.44|534.45|528.45|534.44|528.44|0
1628624320000|2021-08-10 19:38:40|534.32|528.32|534.32|528.32|534.32|528.32|534.32|528.32|0
1628624330000|2021-08-10 19:38:50|534.33|528.33|534.41|528.41|534.41|528.41|534.3|528.3|0
1628624340000|2021-08-10 19:39:00|534.44|528.44|534.46|528.46|534.46|528.46|534.44|528.44|0
1628624350000|2021-08-10 19:39:10|534.49|528.49|534.45|528.45|534.53|528.53|534.45|528.45|0
1628624360000|2021-08-10 19:39:20|534.4|528.4|534.39|528.39|534.4|528.4|534.39|528.39|0
1628624370000|2021-08-10 19:39:30|534.27|528.27|534.27|528.27|534.27|528.27|534.27|528.27|0
1628624380000|2021-08-10 19:39:40|534.25|528.25|534.24|528.24|534.25|528.25|534.19|528.19|0
1628624390000|2021-08-10 19:39:50|534.21|528.21|534.21|528.21|534.21|528.21|534.21|528.21|0
1628624400000|2021-08-10 19:40:00|534.27|528.27|534.24|528.24|534.27|528.27|534.24|528.24|0
1628624410000|2021-08-10 19:40:10|534.25|528.25|534.25|528.25|534.25|528.25|534.25|528.25|0
1628624420000|2021-08-10 19:40:20|534.26|528.26|534.28|528.28|534.28|528.28|534.26|528.26|0
1628624430000|2021-08-10 19:40:30|534.27|528.27|534.27|528.27|534.27|528.27|534.27|528.27|0
1628624440000|2021-08-10 19:40:40|534.26|528.26|534.21|528.21|534.27|528.27|534.21|528.21|0
1628624450000|2021-08-10 19:40:50|534.26|528.26|534.21|528.21|534.26|528.26|534.21|528.21|0
1628624460000|2021-08-10 19:41:00|534.15|528.15|534.19|528.19|534.19|528.19|534.15|528.15|0
1628624470000|2021-08-10 19:41:10|534.17|528.17|534.2|528.2|534.2|528.2|534.17|528.17|0
1628624480000|2021-08-10 19:41:20|534.21|528.21|534.27|528.27|534.27|528.27|534.17|528.17|0
1628624490000|2021-08-10 19:41:30|534.26|528.26|534.26|528.26|534.27|528.27|534.26|528.26|0
1628624500000|2021-08-10 19:41:40|534.27|528.27|534.17|528.17|534.27|528.27|534.17|528.17|0
1628624510000|2021-08-10 19:41:50|534.14|528.14|534.03|528.03|534.14|528.14|534.03|528.03|0
1628624520000|2021-08-10 19:42:00|534.02|528.02|534.02|528.02|534.02|528.02|534.02|528.02|0
1628624530000|2021-08-10 19:42:10|534|528|534.01|528.01|534.01|528.01|534|528|0
1628624550000|2021-08-10 19:42:30|533.99|527.99|533.93|527.93|533.99|527.99|533.92|527.92|0
1628624560000|2021-08-10 19:42:40|533.94|527.94|533.91|527.91|533.94|527.94|533.91|527.91|0
1628624570000|2021-08-10 19:42:50|533.92|527.92|533.91|527.91|533.92|527.92|533.91|527.91|0
1628624580000|2021-08-10 19:43:00|533.92|527.92|533.92|527.92|533.92|527.92|533.92|527.92|0
1628624590000|2021-08-10 19:43:10|533.99|527.99|533.96|527.96|533.99|527.99|533.96|527.96|0
1628624600000|2021-08-10 19:43:20|533.94|527.94|534.13|528.13|534.13|528.13|533.94|527.94|0
1628624610000|2021-08-10 19:43:30|534.16|528.16|534.17|528.17|534.17|528.17|534.16|528.16|0
1628624620000|2021-08-10 19:43:40|534.18|528.18|534.37|528.37|534.37|528.37|534.15|528.15|0
1628624630000|2021-08-10 19:43:50|534.36|528.36|534.33|528.33|534.36|528.36|534.33|528.33|0
1628624640000|2021-08-10 19:44:00|534.34|528.34|534.34|528.34|534.34|528.34|534.34|528.34|0
1628624650000|2021-08-10 19:44:10|534.33|528.33|534.33|528.33|534.35|528.35|534.33|528.33|0
1628624660000|2021-08-10 19:44:20|534.32|528.32|534.31|528.31|534.32|528.32|534.31|528.31|0
1628624670000|2021-08-10 19:44:30|534.29|528.29|534.28|528.28|534.29|528.29|534.28|528.28|0
1628624680000|2021-08-10 19:44:40|534.35|528.35|534.26|528.26|534.35|528.35|534.26|528.26|0
1628624690000|2021-08-10 19:44:50|534.28|528.28|534.27|528.27|534.29|528.29|534.26|528.26|0
1628624700000|2021-08-10 19:45:00|534.26|528.26|534.26|528.26|534.28|528.28|534.26|528.26|0
1628624730000|2021-08-10 19:45:30|534.25|528.25|534.26|528.26|534.26|528.26|534.25|528.25|0
1628624740000|2021-08-10 19:45:40|534.27|528.27|534.18|528.18|534.27|528.27|534.18|528.18|0
1628624750000|2021-08-10 19:45:50|534.22|528.22|534.25|528.25|534.25|528.25|534.22|528.22|0
1628624760000|2021-08-10 19:46:00|534.26|528.26|534.21|528.21|534.26|528.26|534.21|528.21|0
1628624770000|2021-08-10 19:46:10|534.2|528.2|534.2|528.2|534.21|528.21|534.2|528.2|0
1628624780000|2021-08-10 19:46:20|534.21|528.21|534.25|528.25|534.26|528.26|534.21|528.21|0
1628624790000|2021-08-10 19:46:30|534.27|528.27|534.27|528.27|534.27|528.27|534.27|528.27|0
1628624800000|2021-08-10 19:46:40|534.23|528.23|534.25|528.25|534.25|528.25|534.23|528.23|0
1628624810000|2021-08-10 19:46:50|534.22|528.22|534.22|528.22|534.22|528.22|534.22|528.22|0
1628624820000|2021-08-10 19:47:00|534.2|528.2|534.2|528.2|534.2|528.2|534.2|528.2|0
1628624840000|2021-08-10 19:47:20|534.13|528.13|534.05|528.05|534.13|528.13|534.05|528.05|0
1628624850000|2021-08-10 19:47:30|534.09|528.09|534.09|528.09|534.14|528.14|534.09|528.09|0
1628624860000|2021-08-10 19:47:40|534.07|528.07|534.04|528.04|534.07|528.07|534.04|528.04|0
1628624870000|2021-08-10 19:47:50|534.02|528.02|534.05|528.05|534.05|528.05|534.01|528.01|0
1628624880000|2021-08-10 19:48:00|534.03|528.03|534.03|528.03|534.03|528.03|534.03|528.03|0
1628624890000|2021-08-10 19:48:10|534.05|528.05|534.04|528.04|534.05|528.05|534.04|528.04|0
1628624900000|2021-08-10 19:48:20|534.01|528.01|534.07|528.07|534.07|528.07|534.01|528.01|0
1628624910000|2021-08-10 19:48:30|534.05|528.05|534.05|528.05|534.05|528.05|534.05|528.05|0
1628624920000|2021-08-10 19:48:40|534.06|528.06|534.03|528.03|534.06|528.06|534.03|528.03|0
1628624940000|2021-08-10 19:49:00|534.02|528.02|534.05|528.05|534.08|528.08|534.02|528.02|0
1628624950000|2021-08-10 19:49:10|534.09|528.09|534.11|528.11|534.11|528.11|534.08|528.08|0
1628624960000|2021-08-10 19:49:20|534.07|528.07|534.07|528.07|534.08|528.08|534.07|528.07|0
1628624970000|2021-08-10 19:49:30|534.03|528.03|533.93|527.93|534.04|528.04|533.93|527.93|0
1628624990000|2021-08-10 19:49:50|533.97|527.97|533.98|527.98|533.98|527.98|533.97|527.97|0
1628625000000|2021-08-10 19:50:00|533.96|527.96|533.98|527.98|534.1|528.1|533.94|527.94|0
1628625010000|2021-08-10 19:50:10|533.97|527.97|534.04|528.04|534.04|528.04|533.97|527.97|0
1628625020000|2021-08-10 19:50:20|534.11|528.11|534.13|528.13|534.13|528.13|534.1|528.1|0
1628625030000|2021-08-10 19:50:30|534.12|528.12|534.13|528.13|534.13|528.13|534.12|528.12|0
1628625040000|2021-08-10 19:50:40|534.05|528.05|534.09|528.09|534.09|528.09|534.05|528.05|0
1628625050000|2021-08-10 19:50:50|534.1|528.1|534.09|528.09|534.1|528.1|534.08|528.08|0
1628625060000|2021-08-10 19:51:00|534.08|528.08|534.2|528.2|534.2|528.2|534.08|528.08|0
1628625070000|2021-08-10 19:51:10|534.14|528.14|534.14|528.14|534.14|528.14|534.14|528.14|0
1628625080000|2021-08-10 19:51:20|534.2|528.2|534.26|528.26|534.27|528.27|534.2|528.2|0
1628625090000|2021-08-10 19:51:30|534.24|528.24|534.3|528.3|534.3|528.3|534.24|528.24|0
1628625100000|2021-08-10 19:51:40|534.28|528.28|534.27|528.27|534.28|528.28|534.27|528.27|0
1628625110000|2021-08-10 19:51:50|534.09|528.09|533.99|527.99|534.1|528.1|533.91|527.91|0
1628625120000|2021-08-10 19:52:00|534|528|534.02|528.02|534.02|528.02|533.99|527.99|0
1628625130000|2021-08-10 19:52:10|533.94|527.94|534.02|528.02|534.02|528.02|533.94|527.94|0
1628625140000|2021-08-10 19:52:20|534.04|528.04|534|528|534.04|528.04|533.98|527.98|0
1628625150000|2021-08-10 19:52:30|533.99|527.99|533.99|527.99|534|528|533.99|527.99|0
1628625160000|2021-08-10 19:52:40|534|528|534.04|528.04|534.04|528.04|533.99|527.99|0
1628625170000|2021-08-10 19:52:50|534|528|534.04|528.04|534.04|528.04|533.99|527.99|0
1628625180000|2021-08-10 19:53:00|534.07|528.07|534.04|528.04|534.1|528.1|534.04|528.04|0
1628625190000|2021-08-10 19:53:10|534.03|528.03|534.06|528.06|534.06|528.06|534.03|528.03|0
1628625200000|2021-08-10 19:53:20|534.08|528.08|534.1|528.1|534.1|528.1|534.07|528.07|0
1628625210000|2021-08-10 19:53:30|534.11|528.11|534.17|528.17|534.17|528.17|534.11|528.11|0
1628625220000|2021-08-10 19:53:40|534.2|528.2|534.18|528.18|534.2|528.2|534.17|528.17|0
1628625230000|2021-08-10 19:53:50|534.16|528.16|534.18|528.18|534.18|528.18|534.15|528.15|0
1628625240000|2021-08-10 19:54:00|534.17|528.17|534.19|528.19|534.22|528.22|534.17|528.17|0
1628625250000|2021-08-10 19:54:10|534.21|528.21|534.21|528.21|534.21|528.21|534.21|528.21|0
1628625260000|2021-08-10 19:54:20|534.18|528.18|534.11|528.11|534.2|528.2|534.11|528.11|0
1628625270000|2021-08-10 19:54:30|534.09|528.09|534.12|528.12|534.12|528.12|534.09|528.09|0
1628625280000|2021-08-10 19:54:40|534.11|528.11|534.05|528.05|534.11|528.11|534.04|528.04|0
1628625290000|2021-08-10 19:54:50|534.06|528.06|534.06|528.06|534.06|528.06|534.06|528.06|0
1628625300000|2021-08-10 19:55:00|534.09|528.09|534.1|528.1|534.1|528.1|534.07|528.07|0
1628625310000|2021-08-10 19:55:10|534.09|528.09|534.11|528.11|534.11|528.11|534.09|528.09|0
1628625320000|2021-08-10 19:55:20|534.12|528.12|534.06|528.06|534.13|528.13|534.06|528.06|0
1628625330000|2021-08-10 19:55:30|534.04|528.04|533.95|527.95|534.04|528.04|533.95|527.95|0
1628625340000|2021-08-10 19:55:40|533.96|527.96|533.98|527.98|533.98|527.98|533.96|527.96|0
1628625350000|2021-08-10 19:55:50|533.94|527.94|533.93|527.93|533.94|527.94|533.88|527.88|0
1628625360000|2021-08-10 19:56:00|533.89|527.89|533.9|527.9|533.92|527.92|533.89|527.89|0
1628625370000|2021-08-10 19:56:10|533.88|527.88|533.95|527.95|533.95|527.95|533.88|527.88|0
1628625380000|2021-08-10 19:56:20|533.97|527.97|534|528|534|528|533.97|527.97|0
1628625400000|2021-08-10 19:56:40|534.02|528.02|534|528|534.03|528.03|534|528|0
1628625410000|2021-08-10 19:56:50|534.03|528.03|534.01|528.01|534.03|528.03|534.01|528.01|0
1628625420000|2021-08-10 19:57:00|534.02|528.02|534.08|528.08|534.09|528.09|534.02|528.02|0
1628625430000|2021-08-10 19:57:10|534.09|528.09|534.18|528.18|534.18|528.18|534.08|528.08|0
1628625440000|2021-08-10 19:57:20|534.22|528.22|534.25|528.25|534.27|528.27|534.2|528.2|0
1628625450000|2021-08-10 19:57:30|534.23|528.23|534.23|528.23|534.23|528.23|534.22|528.22|0
1628625460000|2021-08-10 19:57:40|534.22|528.22|534.27|528.27|534.27|528.27|534.22|528.22|0
1628625470000|2021-08-10 19:57:50|534.28|528.28|534.32|528.32|534.33|528.33|534.28|528.28|0
1628625480000|2021-08-10 19:58:00|534.37|528.37|534.37|528.37|534.37|528.37|534.33|528.33|0
1628625490000|2021-08-10 19:58:10|534.33|528.33|534.41|528.41|534.41|528.41|534.33|528.33|0
1628625500000|2021-08-10 19:58:20|534.46|528.46|534.38|528.38|534.49|528.49|534.38|528.38|0
1628625510000|2021-08-10 19:58:30|534.4|528.4|534.42|528.42|534.47|528.47|534.4|528.4|0
1628625520000|2021-08-10 19:58:40|534.43|528.43|534.42|528.42|534.45|528.45|534.41|528.41|0
1628625530000|2021-08-10 19:58:50|534.41|528.41|534.52|528.52|534.52|528.52|534.41|528.41|0
1628625540000|2021-08-10 19:59:00|534.48|528.48|534.56|528.56|534.56|528.56|534.48|528.48|0
1628625550000|2021-08-10 19:59:10|534.61|528.61|534.63|528.63|534.66|528.66|534.55|528.55|0
1628625560000|2021-08-10 19:59:20|534.61|528.61|534.62|528.62|534.64|528.64|534.61|528.61|0
1628625570000|2021-08-10 19:59:30|534.67|528.67|534.71|528.71|534.74|528.74|534.57|528.57|0
1628625580000|2021-08-10 19:59:40|534.53|528.53|534.87|528.87|534.89|528.89|534.53|528.53|0
1628625590000|2021-08-10 19:59:50|534.88|528.88|534.62|528.62|534.96|528.96|534.61|528.61|0
1628688790000|2021-08-11 13:33:10|532.41|526.41|532.6|526.6|532.6|526.6|532.41|526.41|0
1628688800000|2021-08-11 13:33:20|532.59|526.59|532.79|526.79|532.97|526.97|532.54|526.54|0
1628688810000|2021-08-11 13:33:30|532.83|526.83|532.84|526.84|532.98|526.98|532.75|526.75|0
1628688820000|2021-08-11 13:33:40|532.85|526.85|532.81|526.81|532.89|526.89|532.67|526.67|0
1628688830000|2021-08-11 13:33:50|532.85|526.85|532.91|526.91|532.91|526.91|532.84|526.84|0
1628688840000|2021-08-11 13:34:00|533.01|527.01|532.84|526.84|533.03|527.03|532.84|526.84|0
1628688850000|2021-08-11 13:34:10|532.39|526.39|532.32|526.32|532.39|526.39|532.2|526.2|0
1628688860000|2021-08-11 13:34:20|532.33|526.33|532.35|526.35|532.35|526.35|532.19|526.19|0
1628688870000|2021-08-11 13:34:30|532.34|526.34|532.34|526.34|532.35|526.35|532.34|526.34|0
1628688880000|2021-08-11 13:34:40|532.33|526.33|532.18|526.18|532.35|526.35|532.18|526.18|0
1628688890000|2021-08-11 13:34:50|532.09|526.09|531.8|525.8|532.09|526.09|531.8|525.8|0
1628688900000|2021-08-11 13:35:00|531.79|525.79|531.57|525.57|531.79|525.79|531.51|525.51|0
1628688910000|2021-08-11 13:35:10|531.43|525.43|531.12|525.12|531.43|525.43|531.12|525.12|0
1628688920000|2021-08-11 13:35:20|531.03|525.03|531.3|525.3|531.3|525.3|531.03|525.03|0
1628688930000|2021-08-11 13:35:30|531.4|525.4|531.21|525.21|531.45|525.45|531.21|525.21|0
1628688940000|2021-08-11 13:35:40|531.19|525.19|531.11|525.11|531.2|525.2|531.08|525.08|0
1628688950000|2021-08-11 13:35:50|531.12|525.12|531.13|525.13|531.2|525.2|531.11|525.11|0
1628688960000|2021-08-11 13:36:00|531.03|525.03|530.88|524.88|531.03|525.03|530.87|524.87|0
1628688970000|2021-08-11 13:36:10|531.01|525.01|531.21|525.21|531.21|525.21|531.01|525.01|0
1628688980000|2021-08-11 13:36:20|531.07|525.07|531.15|525.15|531.15|525.15|530.82|524.82|0
1628688990000|2021-08-11 13:36:30|531.05|525.05|531.16|525.16|531.21|525.21|531.05|525.05|0
1628689000000|2021-08-11 13:36:40|531.17|525.17|531.19|525.19|531.2|525.2|531.08|525.08|0
1628689010000|2021-08-11 13:36:50|531.21|525.21|530.99|524.99|531.21|525.21|530.93|524.93|0
1628689020000|2021-08-11 13:37:00|530.89|524.89|531.19|525.19|531.19|525.19|530.89|524.89|0
1628689030000|2021-08-11 13:37:10|531.2|525.2|531.36|525.36|531.36|525.36|531.2|525.2|0
1628689040000|2021-08-11 13:37:20|531.34|525.34|530.85|524.85|531.35|525.35|530.8|524.8|0
1628689050000|2021-08-11 13:37:30|530.83|524.83|531.02|525.02|531.02|525.02|530.82|524.82|0
1628689060000|2021-08-11 13:37:40|531.01|525.01|531.03|525.03|531.08|525.08|531.01|525.01|0
1628689070000|2021-08-11 13:37:50|531|525|530.94|524.94|531.09|525.09|530.94|524.94|0
1628689080000|2021-08-11 13:38:00|530.83|524.83|530.65|524.65|530.83|524.83|530.51|524.51|0
1628689090000|2021-08-11 13:38:10|530.66|524.66|530.99|524.99|530.99|524.99|530.64|524.64|0
1628689100000|2021-08-11 13:38:20|531.04|525.04|531.2|525.2|531.21|525.21|531.04|525.04|0
1628689110000|2021-08-11 13:38:30|531.26|525.26|531.26|525.26|531.29|525.29|531.26|525.26|0
1628689120000|2021-08-11 13:38:40|531.22|525.22|531.21|525.21|531.24|525.24|531.21|525.21|0
1628689130000|2021-08-11 13:38:50|531.24|525.24|531.23|525.23|531.24|525.24|531.23|525.23|0
1628689140000|2021-08-11 13:39:00|531.21|525.21|531.24|525.24|531.24|525.24|531.15|525.15|0
1628689150000|2021-08-11 13:39:10|531.22|525.22|531.52|525.52|531.52|525.52|531.22|525.22|0
1628689160000|2021-08-11 13:39:20|531.51|525.51|531.85|525.85|531.96|525.96|531.51|525.51|0
1628689170000|2021-08-11 13:39:30|531.83|525.83|531.7|525.7|531.83|525.83|531.7|525.7|0
1628689180000|2021-08-11 13:39:40|531.64|525.64|531.53|525.53|531.69|525.69|531.53|525.53|0
1628689190000|2021-08-11 13:39:50|531.55|525.55|531.75|525.75|531.81|525.81|531.52|525.52|0
1628689200000|2021-08-11 13:40:00|531.7|525.7|531.44|525.44|531.7|525.7|531.44|525.44|0
1628689210000|2021-08-11 13:40:10|531.41|525.41|531.65|525.65|531.65|525.65|531.39|525.39|0
1628689220000|2021-08-11 13:40:20|531.64|525.64|531.96|525.96|531.97|525.97|531.51|525.51|0
1628689230000|2021-08-11 13:40:30|531.98|525.98|531.82|525.82|532|526|531.82|525.82|0
1628689240000|2021-08-11 13:40:40|531.73|525.73|531.78|525.78|531.79|525.79|531.73|525.73|0
1628689250000|2021-08-11 13:40:50|531.74|525.74|531.59|525.59|531.74|525.74|531.59|525.59|0
1628689260000|2021-08-11 13:41:00|531.57|525.57|531.27|525.27|531.57|525.57|531.27|525.27|0
1628689270000|2021-08-11 13:41:10|531.26|525.26|531.59|525.59|531.62|525.62|531.25|525.25|0
1628689280000|2021-08-11 13:41:20|531.48|525.48|531.29|525.29|531.49|525.49|531.29|525.29|0
1628689290000|2021-08-11 13:41:30|531.25|525.25|531.3|525.3|531.31|525.31|531.23|525.23|0
1628689300000|2021-08-11 13:41:40|531.43|525.43|531.68|525.68|531.68|525.68|531.43|525.43|0
1628689310000|2021-08-11 13:41:50|531.71|525.71|531.66|525.66|531.71|525.71|531.65|525.65|0
1628689320000|2021-08-11 13:42:00|531.78|525.78|531.94|525.94|531.94|525.94|531.78|525.78|0
1628689330000|2021-08-11 13:42:10|531.97|525.97|531.93|525.93|531.99|525.99|531.88|525.88|0
1628689340000|2021-08-11 13:42:20|532.02|526.02|531.74|525.74|532.03|526.03|531.74|525.74|0
1628689350000|2021-08-11 13:42:30|532.22|526.22|532.28|526.28|532.31|526.31|532.22|526.22|0
1628689360000|2021-08-11 13:42:40|532.27|526.27|532.37|526.37|532.39|526.39|532.27|526.27|0
1628689370000|2021-08-11 13:42:50|532.36|526.36|531.86|525.86|532.36|526.36|531.83|525.83|0
1628689380000|2021-08-11 13:43:00|531.84|525.84|531.57|525.57|531.84|525.84|531.57|525.57|0
1628689390000|2021-08-11 13:43:10|531.61|525.61|531.49|525.49|531.65|525.65|531.49|525.49|0
1628689400000|2021-08-11 13:43:20|531.5|525.5|531.55|525.55|531.55|525.55|531.47|525.47|0
1628689410000|2021-08-11 13:43:30|531.51|525.51|531.5|525.5|531.53|525.53|531.35|525.35|0
1628689420000|2021-08-11 13:43:40|531.51|525.51|531.55|525.55|531.55|525.55|531.44|525.44|0
1628689430000|2021-08-11 13:43:50|531.57|525.57|531.53|525.53|531.57|525.57|531.4|525.4|0
1628689440000|2021-08-11 13:44:00|531.52|525.52|531.2|525.2|531.52|525.52|531.2|525.2|0
1628689450000|2021-08-11 13:44:10|531.23|525.23|531.15|525.15|531.24|525.24|531.05|525.05|0
1628689460000|2021-08-11 13:44:20|531.14|525.14|531.06|525.06|531.15|525.15|531.06|525.06|0
1628689470000|2021-08-11 13:44:30|531.11|525.11|531.33|525.33|531.33|525.33|531.11|525.11|0
1628689480000|2021-08-11 13:44:40|531.32|525.32|531.21|525.21|531.36|525.36|531.21|525.21|0
1628689490000|2021-08-11 13:44:50|531.2|525.2|530.9|524.9|531.22|525.22|530.89|524.89|0
1628689500000|2021-08-11 13:45:00|530.89|524.89|530.99|524.99|531.07|525.07|530.89|524.89|0
1628689510000|2021-08-11 13:45:10|530.95|524.95|531.02|525.02|531.02|525.02|530.73|524.73|0
1628689520000|2021-08-11 13:45:20|531.01|525.01|530.85|524.85|531.07|525.07|530.85|524.85|0
1628689530000|2021-08-11 13:45:30|530.73|524.73|530.61|524.61|530.73|524.73|530.58|524.58|0
1628689540000|2021-08-11 13:45:40|530.82|524.82|530.77|524.77|530.82|524.82|530.71|524.71|0
1628689550000|2021-08-11 13:45:50|530.78|524.78|530.78|524.78|530.83|524.83|530.77|524.77|0
1628689560000|2021-08-11 13:46:00|530.96|524.96|531.03|525.03|531.04|525.04|530.95|524.95|0
1628689570000|2021-08-11 13:46:10|531.05|525.05|531.17|525.17|531.17|525.17|531.05|525.05|0
1628689580000|2021-08-11 13:46:20|531.16|525.16|531.23|525.23|531.23|525.23|531.1|525.1|0
1628689590000|2021-08-11 13:46:30|531.24|525.24|531.25|525.25|531.26|525.26|531.24|525.24|0
1628689600000|2021-08-11 13:46:40|531.26|525.26|531.52|525.52|531.52|525.52|531.26|525.26|0
1628689610000|2021-08-11 13:46:50|531.54|525.54|531.44|525.44|531.6|525.6|531.44|525.44|0
1628689620000|2021-08-11 13:47:00|531.43|525.43|531.52|525.52|531.56|525.56|531.43|525.43|0
1628689630000|2021-08-11 13:47:10|531.56|525.56|531.18|525.18|531.56|525.56|530.93|524.93|0
1628689640000|2021-08-11 13:47:20|531.27|525.27|531.33|525.33|531.34|525.34|531.21|525.21|0
1628689650000|2021-08-11 13:47:30|531.32|525.32|531.29|525.29|531.32|525.32|531.25|525.25|0
1628689660000|2021-08-11 13:47:40|531.24|525.24|531.37|525.37|531.37|525.37|531.24|525.24|0
1628689670000|2021-08-11 13:47:50|531.36|525.36|531.24|525.24|531.36|525.36|531.22|525.22|0
1628689680000|2021-08-11 13:48:00|531.23|525.23|531.09|525.09|531.25|525.25|531.09|525.09|0
1628689690000|2021-08-11 13:48:10|531.1|525.1|530.91|524.91|531.1|525.1|530.85|524.85|0
1628689700000|2021-08-11 13:48:20|530.9|524.9|530.95|524.95|530.95|524.95|530.9|524.9|0
1628689710000|2021-08-11 13:48:30|530.96|524.96|530.91|524.91|530.96|524.96|530.91|524.91|0
1628689720000|2021-08-11 13:48:40|530.88|524.88|530.97|524.97|530.97|524.97|530.86|524.86|0
1628689730000|2021-08-11 13:48:50|531.03|525.03|530.64|524.64|531.03|525.03|530.64|524.64|0
1628689740000|2021-08-11 13:49:00|530.63|524.63|530.86|524.86|530.86|524.86|530.63|524.63|0
1628689750000|2021-08-11 13:49:10|530.95|524.95|530.91|524.91|531.11|525.11|530.91|524.91|0
1628689760000|2021-08-11 13:49:20|530.89|524.89|530.8|524.8|530.89|524.89|530.8|524.8|0
1628689770000|2021-08-11 13:49:30|530.77|524.77|530.86|524.86|530.86|524.86|530.7|524.7|0
1628689780000|2021-08-11 13:49:40|530.81|524.81|530.54|524.54|530.81|524.81|530.54|524.54|0
1628689790000|2021-08-11 13:49:50|530.59|524.59|530.46|524.46|530.59|524.59|530.46|524.46|0
1628689800000|2021-08-11 13:50:00|530.45|524.45|530.15|524.15|530.45|524.45|530.15|524.15|0
1628689810000|2021-08-11 13:50:10|530.08|524.08|530.62|524.62|530.62|524.62|530.05|524.05|0
1628689820000|2021-08-11 13:50:20|530.6|524.6|530.6|524.6|530.6|524.6|530.55|524.55|0
1628689830000|2021-08-11 13:50:30|530.59|524.59|530.75|524.75|530.75|524.75|530.59|524.59|0
1628689840000|2021-08-11 13:50:40|530.76|524.76|530.63|524.63|530.76|524.76|530.58|524.58|0
1628689850000|2021-08-11 13:50:50|530.58|524.58|530.59|524.59|530.62|524.62|530.58|524.58|0
1628689860000|2021-08-11 13:51:00|530.49|524.49|530.22|524.22|530.49|524.49|530.22|524.22|0
1628689870000|2021-08-11 13:51:10|530.02|524.02|529.93|523.93|530.02|524.02|529.93|523.93|0
1628689880000|2021-08-11 13:51:20|529.91|523.91|529.7|523.7|529.92|523.92|529.7|523.7|0
1628689890000|2021-08-11 13:51:30|529.62|523.62|529.69|523.69|529.71|523.71|529.54|523.54|0
1628689900000|2021-08-11 13:51:40|529.63|523.63|529.54|523.54|529.66|523.66|529.54|523.54|0
1628689910000|2021-08-11 13:51:50|529.55|523.55|529.39|523.39|529.55|523.55|529.32|523.32|0
1628689920000|2021-08-11 13:52:00|529.38|523.38|529.5|523.5|529.5|523.5|529.38|523.38|0
1628689930000|2021-08-11 13:52:10|529.6|523.6|530.58|524.58|530.59|524.59|529.6|523.6|0
1628689940000|2021-08-11 13:52:20|530.77|524.77|530.76|524.76|530.82|524.82|530.76|524.76|0
1628689950000|2021-08-11 13:52:30|530.65|524.65|530.59|524.59|530.65|524.65|530.59|524.59|0
1628689960000|2021-08-11 13:52:40|530.57|524.57|530.54|524.54|530.59|524.59|530.54|524.54|0
1628689970000|2021-08-11 13:52:50|530.56|524.56|529.87|523.87|530.57|524.57|529.87|523.87|0
1628689980000|2021-08-11 13:53:00|529.88|523.88|529.61|523.61|529.88|523.88|529.6|523.6|0
1628689990000|2021-08-11 13:53:10|529.62|523.62|529.68|523.68|529.68|523.68|529.59|523.59|0
1628690000000|2021-08-11 13:53:20|529.66|523.66|529.61|523.61|529.66|523.66|529.59|523.59|0
1628690010000|2021-08-11 13:53:30|529.62|523.62|529.77|523.77|529.8|523.8|529.62|523.62|0
1628690020000|2021-08-11 13:53:40|529.75|523.75|529.6|523.6|529.78|523.78|529.59|523.59|0
1628690030000|2021-08-11 13:53:50|529.62|523.62|529.61|523.61|529.64|523.64|529.61|523.61|0
1628690040000|2021-08-11 13:54:00|529.67|523.67|529.65|523.65|529.77|523.77|529.65|523.65|0
1628690050000|2021-08-11 13:54:10|529.62|523.62|529.48|523.48|529.62|523.62|529.48|523.48|0
1628690060000|2021-08-11 13:54:20|529.43|523.43|529.01|523.01|529.43|523.43|529.01|523.01|0
1628690070000|2021-08-11 13:54:30|529.02|523.02|528.93|522.93|529.05|523.05|528.93|522.93|0
1628690080000|2021-08-11 13:54:40|528.92|522.92|528.96|522.96|528.96|522.96|528.92|522.92|0
1628690090000|2021-08-11 13:54:50|528.94|522.94|529.01|523.01|529.01|523.01|528.93|522.93|0
1628690100000|2021-08-11 13:55:00|529.03|523.03|528.96|522.96|529.03|523.03|528.96|522.96|0
1628690110000|2021-08-11 13:55:10|528.99|522.99|529.15|523.15|529.15|523.15|528.99|522.99|0
1628690120000|2021-08-11 13:55:20|529.11|523.11|529.08|523.08|529.11|523.11|529.08|523.08|0
1628690130000|2021-08-11 13:55:30|529.07|523.07|528.96|522.96|529.07|523.07|528.96|522.96|0
1628690140000|2021-08-11 13:55:40|529.48|523.48|529.53|523.53|529.54|523.54|529.48|523.48|0
1628690150000|2021-08-11 13:55:50|529.54|523.54|529.28|523.28|529.54|523.54|529.28|523.28|0
1628690160000|2021-08-11 13:56:00|529.25|523.25|529.13|523.13|529.25|523.25|529.09|523.09|0
1628690170000|2021-08-11 13:56:10|529.1|523.1|529.09|523.09|529.11|523.11|529.09|523.09|0
1628690180000|2021-08-11 13:56:20|529.07|523.07|529.07|523.07|529.09|523.09|529.05|523.05|0
1628690190000|2021-08-11 13:56:30|529.06|523.06|528.97|522.97|529.1|523.1|528.97|522.97|0
1628690200000|2021-08-11 13:56:40|528.88|522.88|529.02|523.02|529.02|523.02|528.88|522.88|0
1628690210000|2021-08-11 13:56:50|529|523|528.97|522.97|529.01|523.01|528.97|522.97|0
1628690220000|2021-08-11 13:57:00|528.98|522.98|528.84|522.84|528.98|522.98|528.84|522.84|0
1628690230000|2021-08-11 13:57:10|528.76|522.76|529.07|523.07|529.07|523.07|528.73|522.73|0
1628690240000|2021-08-11 13:57:20|529.14|523.14|529.01|523.01|529.23|523.23|529.01|523.01|0
1628690250000|2021-08-11 13:57:30|529|523|529.06|523.06|529.06|523.06|528.97|522.97|0
1628690260000|2021-08-11 13:57:40|529.05|523.05|528.99|522.99|529.05|523.05|528.99|522.99|0
1628690270000|2021-08-11 13:57:50|529.01|523.01|528.7|522.7|529.01|523.01|528.7|522.7|0
1628690280000|2021-08-11 13:58:00|528.69|522.69|528.57|522.57|528.8|522.8|528.49|522.49|0
1628690290000|2021-08-11 13:58:10|528.58|522.58|528.61|522.61|528.63|522.63|528.58|522.58|0
1628690300000|2021-08-11 13:58:20|528.63|522.63|528.63|522.63|528.63|522.63|528.61|522.61|0
1628690310000|2021-08-11 13:58:30|528.67|522.67|528.67|522.67|528.67|522.67|528.66|522.66|0
1628690320000|2021-08-11 13:58:40|528.68|522.68|528.84|522.84|528.84|522.84|528.68|522.68|0
1628690330000|2021-08-11 13:58:50|528.83|522.83|528.88|522.88|528.88|522.88|528.83|522.83|0
1628690340000|2021-08-11 13:59:00|528.86|522.86|529.19|523.19|529.19|523.19|528.86|522.86|0
1628690350000|2021-08-11 13:59:10|529.2|523.2|529.21|523.21|529.22|523.22|529.19|523.19|0
1628690360000|2021-08-11 13:59:20|529.01|523.01|529.25|523.25|529.29|523.29|529.01|523.01|0
1628690370000|2021-08-11 13:59:30|529.24|523.24|529.19|523.19|529.24|523.24|529.19|523.19|0
1628690380000|2021-08-11 13:59:40|529.18|523.18|529.09|523.09|529.19|523.19|529.09|523.09|0
1628690390000|2021-08-11 13:59:50|529.11|523.11|529.11|523.11|529.18|523.18|529.09|523.09|0
1628690400000|2021-08-11 14:00:00|529.09|523.09|528.97|522.97|529.09|523.09|528.96|522.96|0
1628690410000|2021-08-11 14:00:10|528.94|522.94|528.76|522.76|528.94|522.94|528.75|522.75|0
1628690420000|2021-08-11 14:00:20|528.55|522.55|528.45|522.45|528.55|522.55|528.44|522.44|0
1628690430000|2021-08-11 14:00:30|528.44|522.44|528.36|522.36|528.44|522.44|528.31|522.31|0
1628690440000|2021-08-11 14:00:40|528.33|522.33|528.38|522.38|528.38|522.38|528.28|522.28|0
1628690450000|2021-08-11 14:00:50|528.35|522.35|528.31|522.31|528.36|522.36|528.31|522.31|0
1628690460000|2021-08-11 14:01:00|528.56|522.56|528.97|522.97|529.03|523.03|528.56|522.56|0
1628690470000|2021-08-11 14:01:10|529.03|523.03|529.03|523.03|529.03|523.03|528.98|522.98|0
1628690480000|2021-08-11 14:01:20|529.05|523.05|528.98|522.98|529.05|523.05|528.95|522.95|0
1628690490000|2021-08-11 14:01:30|529.05|523.05|529.11|523.11|529.11|523.11|529|523|0
1628690500000|2021-08-11 14:01:40|529.1|523.1|529.11|523.11|529.12|523.12|529.1|523.1|0
1628690510000|2021-08-11 14:01:50|529.14|523.14|529.15|523.15|529.22|523.22|529.14|523.14|0
1628690520000|2021-08-11 14:02:00|529.14|523.14|529.12|523.12|529.18|523.18|529.07|523.07|0
1628690530000|2021-08-11 14:02:10|529.14|523.14|529.29|523.29|529.29|523.29|529.14|523.14|0
1628690540000|2021-08-11 14:02:20|529.26|523.26|529.31|523.31|529.33|523.33|529.26|523.26|0
1628690550000|2021-08-11 14:02:30|529.3|523.3|529.34|523.34|529.37|523.37|529.29|523.29|0
1628690560000|2021-08-11 14:02:40|529.3|523.3|529.2|523.2|529.31|523.31|529.2|523.2|0
1628690570000|2021-08-11 14:02:50|529.21|523.21|529.24|523.24|529.24|523.24|529.19|523.19|0
1628690580000|2021-08-11 14:03:00|529.32|523.32|529.35|523.35|529.38|523.38|529.31|523.31|0
1628690590000|2021-08-11 14:03:10|529.38|523.38|529.45|523.45|529.46|523.46|529.37|523.37|0
1628690600000|2021-08-11 14:03:20|529.46|523.46|529.4|523.4|529.48|523.48|529.4|523.4|0
1628690610000|2021-08-11 14:03:30|529.36|523.36|529.47|523.47|529.47|523.47|529.36|523.36|0
1628690620000|2021-08-11 14:03:40|529.48|523.48|529.5|523.5|529.5|523.5|529.48|523.48|0
1628690630000|2021-08-11 14:03:50|529.49|523.49|529.23|523.23|529.51|523.51|529.23|523.23|0
1628690640000|2021-08-11 14:04:00|529.18|523.18|529.05|523.05|529.18|523.18|529.05|523.05|0
1628690650000|2021-08-11 14:04:10|529.06|523.06|529.09|523.09|529.14|523.14|528.99|522.99|0
1628690660000|2021-08-11 14:04:20|529.18|523.18|529.45|523.45|529.45|523.45|529.17|523.17|0
1628690670000|2021-08-11 14:04:30|529.44|523.44|529.43|523.43|529.46|523.46|529.43|523.43|0
1628690680000|2021-08-11 14:04:40|529.38|523.38|529.38|523.38|529.39|523.39|529.37|523.37|0
1628690690000|2021-08-11 14:04:50|529.42|523.42|529.42|523.42|529.43|523.43|529.42|523.42|0
1628690700000|2021-08-11 14:05:00|529.44|523.44|529.44|523.44|529.44|523.44|529.44|523.44|0
1628690710000|2021-08-11 14:05:10|529.47|523.47|529.48|523.48|529.48|523.48|529.46|523.46|0
1628690720000|2021-08-11 14:05:20|529.49|523.49|529.67|523.67|529.67|523.67|529.47|523.47|0
1628690730000|2021-08-11 14:05:30|529.52|523.52|529.53|523.53|529.53|523.53|529.37|523.37|0
1628690740000|2021-08-11 14:05:40|529.58|523.58|529.68|523.68|529.68|523.68|529.58|523.58|0
1628690750000|2021-08-11 14:05:50|529.67|523.67|529.4|523.4|529.71|523.71|529.4|523.4|0
1628690760000|2021-08-11 14:06:00|529.41|523.41|529.33|523.33|529.41|523.41|529.26|523.26|0
1628690770000|2021-08-11 14:06:10|529.31|523.31|529.18|523.18|529.31|523.31|529.18|523.18|0
1628690780000|2021-08-11 14:06:20|529.17|523.17|529.1|523.1|529.17|523.17|529.1|523.1|0
1628690790000|2021-08-11 14:06:30|528.96|522.96|529.09|523.09|529.11|523.11|528.95|522.95|0
1628690800000|2021-08-11 14:06:40|529.12|523.12|529.07|523.07|529.12|523.12|529.07|523.07|0
1628690810000|2021-08-11 14:06:50|529.22|523.22|529.02|523.02|529.22|523.22|529.01|523.01|0
1628690820000|2021-08-11 14:07:00|529|523|529.6|523.6|529.6|523.6|528.81|522.81|0
1628690830000|2021-08-11 14:07:10|529.49|523.49|529.6|523.6|529.6|523.6|529.47|523.47|0
1628690840000|2021-08-11 14:07:20|529.62|523.62|529.56|523.56|529.62|523.62|529.56|523.56|0
1628690850000|2021-08-11 14:07:30|529.58|523.58|529.51|523.51|529.58|523.58|529.46|523.46|0
1628690860000|2021-08-11 14:07:40|529.5|523.5|529.45|523.45|529.51|523.51|529.45|523.45|0
1628690870000|2021-08-11 14:07:50|529.46|523.46|529.33|523.33|529.46|523.46|529.31|523.31|0
1628690880000|2021-08-11 14:08:00|529.37|523.37|529.04|523.04|529.44|523.44|529.04|523.04|0
1628690890000|2021-08-11 14:08:10|529.06|523.06|529.1|523.1|529.1|523.1|529.06|523.06|0
1628690900000|2021-08-11 14:08:20|529.11|523.11|529.13|523.13|529.13|523.13|529.1|523.1|0
1628690920000|2021-08-11 14:08:40|529.03|523.03|529.08|523.08|529.08|523.08|529.03|523.03|0
1628690930000|2021-08-11 14:08:50|529.06|523.06|529.08|523.08|529.08|523.08|529.05|523.05|0
1628690940000|2021-08-11 14:09:00|529|523|528.83|522.83|529|523|528.83|522.83|0
1628690950000|2021-08-11 14:09:10|528.81|522.81|528.95|522.95|528.96|522.96|528.81|522.81|0
1628690960000|2021-08-11 14:09:20|528.96|522.96|529.01|523.01|529.01|523.01|528.96|522.96|0
1628690970000|2021-08-11 14:09:30|528.97|522.97|528.75|522.75|528.97|522.97|528.75|522.75|0
1628690980000|2021-08-11 14:09:40|528.71|522.71|528.72|522.72|528.72|522.72|528.69|522.69|0
1628690990000|2021-08-11 14:09:50|528.71|522.71|528.58|522.58|528.71|522.71|528.55|522.55|0
1628691000000|2021-08-11 14:10:00|528.49|522.49|528.31|522.31|528.49|522.49|528.26|522.26|0
1628691010000|2021-08-11 14:10:10|528.24|522.24|528.52|522.52|528.52|522.52|528.24|522.24|0
1628691020000|2021-08-11 14:10:20|528.5|522.5|528.33|522.33|528.5|522.5|528.33|522.33|0
1628691030000|2021-08-11 14:10:30|528.31|522.31|528.38|522.38|528.38|522.38|528.31|522.31|0
1628691040000|2021-08-11 14:10:40|528.37|522.37|528.39|522.39|528.39|522.39|528.37|522.37|0
1628691050000|2021-08-11 14:10:50|528.37|522.37|528.35|522.35|528.37|522.37|528.34|522.34|0
1628691060000|2021-08-11 14:11:00|528.34|522.34|528.34|522.34|528.34|522.34|528.32|522.32|0
1628691070000|2021-08-11 14:11:10|528.33|522.33|528.06|522.06|528.34|522.34|528.06|522.06|0
1628691080000|2021-08-11 14:11:20|528.12|522.12|528.19|522.19|528.19|522.19|528.12|522.12|0
1628691090000|2021-08-11 14:11:30|528.18|522.18|528.18|522.18|528.2|522.2|528.16|522.16|0
1628691100000|2021-08-11 14:11:40|528.17|522.17|527.82|521.82|528.17|522.17|527.82|521.82|0
1628691110000|2021-08-11 14:11:50|527.8|521.8|527.77|521.77|527.8|521.8|527.75|521.75|0
1628691120000|2021-08-11 14:12:00|527.76|521.76|527.89|521.89|527.89|521.89|527.72|521.72|0
1628691130000|2021-08-11 14:12:10|527.9|521.9|527.95|521.95|527.95|521.95|527.9|521.9|0
1628691140000|2021-08-11 14:12:20|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1628691150000|2021-08-11 14:12:30|527.87|521.87|527.81|521.81|527.87|521.87|527.81|521.81|0
1628691160000|2021-08-11 14:12:40|527.74|521.74|527.71|521.71|527.82|521.82|527.71|521.71|0
1628691170000|2021-08-11 14:12:50|527.62|521.62|527.51|521.51|527.62|521.62|527.51|521.51|0
1628691180000|2021-08-11 14:13:00|527.5|521.5|527.52|521.52|527.52|521.52|527.49|521.49|0
1628691190000|2021-08-11 14:13:10|527.51|521.51|527.54|521.54|527.54|521.54|527.51|521.51|0
1628691200000|2021-08-11 14:13:20|527.52|521.52|527.5|521.5|527.52|521.52|527.5|521.5|0
1628691210000|2021-08-11 14:13:30|527.44|521.44|527.48|521.48|527.48|521.48|527.44|521.44|0
1628691220000|2021-08-11 14:13:40|527.5|521.5|527.34|521.34|527.5|521.5|527.32|521.32|0
1628691230000|2021-08-11 14:13:50|527.25|521.25|527.34|521.34|527.34|521.34|527.2|521.2|0
1628691240000|2021-08-11 14:14:00|527.3|521.3|527.31|521.31|527.31|521.31|527.3|521.3|0
1628691250000|2021-08-11 14:14:10|527.43|521.43|527.31|521.31|527.43|521.43|527.31|521.31|0
1628691260000|2021-08-11 14:14:20|527.26|521.26|527.22|521.22|527.27|521.27|527.22|521.22|0
1628691270000|2021-08-11 14:14:30|527.2|521.2|527.19|521.19|527.2|521.2|527.19|521.19|0
1628691280000|2021-08-11 14:14:40|527.16|521.16|527.19|521.19|527.24|521.24|527.14|521.14|0
1628691290000|2021-08-11 14:14:50|527.18|521.18|527.22|521.22|527.22|521.22|527.18|521.18|0
1628691300000|2021-08-11 14:15:00|527.19|521.19|527.45|521.45|527.45|521.45|527.16|521.16|0
1628691310000|2021-08-11 14:15:10|527.41|521.41|527.4|521.4|527.45|521.45|527.39|521.39|0
1628691320000|2021-08-11 14:15:20|527.39|521.39|527.29|521.29|527.4|521.4|527.29|521.29|0
1628691330000|2021-08-11 14:15:30|527.32|521.32|527.29|521.29|527.38|521.38|527.28|521.28|0
1628691340000|2021-08-11 14:15:40|527.42|521.42|527.35|521.35|527.42|521.42|527.35|521.35|0
1628691350000|2021-08-11 14:15:50|527.34|521.34|526.91|520.91|527.34|521.34|526.91|520.91|0
1628691360000|2021-08-11 14:16:00|526.88|520.88|526.92|520.92|526.93|520.93|526.86|520.86|0
1628691370000|2021-08-11 14:16:10|526.97|520.97|526.92|520.92|526.97|520.97|526.81|520.81|0
1628691380000|2021-08-11 14:16:20|526.97|520.97|526.94|520.94|526.98|520.98|526.91|520.91|0
1628691400000|2021-08-11 14:16:40|526.91|520.91|526.75|520.75|526.91|520.91|526.75|520.75|0
1628691410000|2021-08-11 14:16:50|526.78|520.78|526.8|520.8|526.83|520.83|526.78|520.78|0
1628691420000|2021-08-11 14:17:00|526.7|520.7|526.64|520.64|526.7|520.7|526.64|520.64|0
1628691430000|2021-08-11 14:17:10|526.63|520.63|526.46|520.46|526.63|520.63|526.44|520.44|0
1628691440000|2021-08-11 14:17:20|526.45|520.45|526.38|520.38|526.45|520.45|526.38|520.38|0
1628691450000|2021-08-11 14:17:30|526.37|520.37|526.36|520.36|526.37|520.37|526.35|520.35|0
1628691460000|2021-08-11 14:17:40|526.38|520.38|526.36|520.36|526.38|520.38|526.35|520.35|0
1628691470000|2021-08-11 14:17:50|526.38|520.38|526.24|520.24|526.38|520.38|526.24|520.24|0
1628691480000|2021-08-11 14:18:00|526.25|520.25|526.12|520.12|526.25|520.25|526.06|520.06|0
1628691490000|2021-08-11 14:18:10|526.08|520.08|526.14|520.14|526.14|520.14|526.08|520.08|0
1628691500000|2021-08-11 14:18:20|526.19|520.19|526.15|520.15|526.21|520.21|526.15|520.15|0
1628691510000|2021-08-11 14:18:30|526.11|520.11|526.13|520.13|526.15|520.15|526.11|520.11|0
1628691520000|2021-08-11 14:18:40|526.15|520.15|526.15|520.15|526.15|520.15|526.15|520.15|0
1628691530000|2021-08-11 14:18:50|526.13|520.13|526.13|520.13|526.13|520.13|526.11|520.11|0
1628691540000|2021-08-11 14:19:00|526.11|520.11|526.19|520.19|526.19|520.19|526.11|520.11|0
1628691550000|2021-08-11 14:19:10|526.2|520.2|526.11|520.11|526.2|520.2|526.11|520.11|0
1628691560000|2021-08-11 14:19:20|526.12|520.12|526.04|520.04|526.12|520.12|526.04|520.04|0
1628691570000|2021-08-11 14:19:30|526.07|520.07|525.91|519.91|526.07|520.07|525.91|519.91|0
1628691580000|2021-08-11 14:19:40|525.93|519.93|526.16|520.16|526.18|520.18|525.93|519.93|0
1628691590000|2021-08-11 14:19:50|526.11|520.11|526.07|520.07|526.11|520.11|526.07|520.07|0
1628691600000|2021-08-11 14:20:00|526.03|520.03|526.05|520.05|526.05|520.05|526.01|520.01|0
1628691610000|2021-08-11 14:20:10|526.04|520.04|526.13|520.13|526.13|520.13|526.04|520.04|0
1628691620000|2021-08-11 14:20:20|526.14|520.14|526.34|520.34|526.34|520.34|526.14|520.14|0
1628691630000|2021-08-11 14:20:30|526.43|520.43|526.44|520.44|526.44|520.44|526.43|520.43|0
1628691640000|2021-08-11 14:20:40|526.45|520.45|526.56|520.56|526.56|520.56|526.44|520.44|0
1628691650000|2021-08-11 14:20:50|526.53|520.53|526.53|520.53|526.53|520.53|526.53|520.53|0
1628691660000|2021-08-11 14:21:00|526.52|520.52|526.48|520.48|526.52|520.52|526.48|520.48|0
1628691670000|2021-08-11 14:21:10|526.46|520.46|526.39|520.39|526.46|520.46|526.39|520.39|0
1628691680000|2021-08-11 14:21:20|526.41|520.41|526.38|520.38|526.44|520.44|526.37|520.37|0
1628691690000|2021-08-11 14:21:30|526.37|520.37|526.4|520.4|526.4|520.4|526.37|520.37|0
1628691700000|2021-08-11 14:21:40|526.49|520.49|526.4|520.4|526.49|520.49|526.39|520.39|0
1628691710000|2021-08-11 14:21:50|526.49|520.49|526.6|520.6|526.61|520.61|526.49|520.49|0
1628691720000|2021-08-11 14:22:00|526.59|520.59|526.52|520.52|526.59|520.59|526.51|520.51|0
1628691730000|2021-08-11 14:22:10|526.55|520.55|526.45|520.45|526.55|520.55|526.45|520.45|0
1628691740000|2021-08-11 14:22:20|526.43|520.43|526.49|520.49|526.49|520.49|526.38|520.38|0
1628691750000|2021-08-11 14:22:30|526.48|520.48|526.33|520.33|526.49|520.49|526.33|520.33|0
1628691760000|2021-08-11 14:22:40|526.32|520.32|526.24|520.24|526.32|520.32|526.24|520.24|0
1628691770000|2021-08-11 14:22:50|526.26|520.26|526.25|520.25|526.27|520.27|526.22|520.22|0
1628691780000|2021-08-11 14:23:00|526.26|520.26|526.1|520.1|526.26|520.26|526.02|520.02|0
1628691790000|2021-08-11 14:23:10|526.09|520.09|526.2|520.2|526.2|520.2|526.09|520.09|0
1628691800000|2021-08-11 14:23:20|526.3|520.3|526.33|520.33|526.34|520.34|526.3|520.3|0
1628691810000|2021-08-11 14:23:30|526.34|520.34|526.33|520.33|526.34|520.34|526.33|520.33|0
1628691820000|2021-08-11 14:23:40|526.34|520.34|526.39|520.39|526.4|520.4|526.34|520.34|0
1628691830000|2021-08-11 14:23:50|526.44|520.44|526.66|520.66|526.67|520.67|526.44|520.44|0
1628691840000|2021-08-11 14:24:00|526.65|520.65|526.54|520.54|526.74|520.74|526.54|520.54|0
1628691850000|2021-08-11 14:24:10|526.51|520.51|526.67|520.67|526.69|520.69|526.49|520.49|0
1628691860000|2021-08-11 14:24:20|526.73|520.73|526.74|520.74|526.74|520.74|526.73|520.73|0
1628691870000|2021-08-11 14:24:30|526.93|520.93|526.94|520.94|526.94|520.94|526.92|520.92|0
1628691880000|2021-08-11 14:24:40|526.93|520.93|527.02|521.02|527.02|521.02|526.93|520.93|0
1628691890000|2021-08-11 14:24:50|527.01|521.01|527.01|521.01|527.02|521.02|527.01|521.01|0
1628691900000|2021-08-11 14:25:00|527.07|521.07|527.08|521.08|527.09|521.09|527.07|521.07|0
1628691910000|2021-08-11 14:25:10|527.09|521.09|527.14|521.14|527.14|521.14|527.09|521.09|0
1628691920000|2021-08-11 14:25:20|527.43|521.43|527.42|521.42|527.43|521.43|527.41|521.41|0
1628691930000|2021-08-11 14:25:30|527.47|521.47|527.43|521.43|527.47|521.47|527.43|521.43|0
1628691940000|2021-08-11 14:25:40|527.49|521.49|527.45|521.45|527.52|521.52|527.45|521.45|0
1628691950000|2021-08-11 14:25:50|527.44|521.44|527.44|521.44|527.45|521.45|527.44|521.44|0
1628691960000|2021-08-11 14:26:00|527.45|521.45|527.62|521.62|527.64|521.64|527.45|521.45|0
1628691970000|2021-08-11 14:26:10|527.64|521.64|527.69|521.69|527.69|521.69|527.64|521.64|0
1628691980000|2021-08-11 14:26:20|527.74|521.74|527.76|521.76|527.76|521.76|527.74|521.74|0
1628691990000|2021-08-11 14:26:30|527.87|521.87|527.91|521.91|527.94|521.94|527.87|521.87|0
1628692000000|2021-08-11 14:26:40|527.84|521.84|527.97|521.97|527.97|521.97|527.83|521.83|0
1628692010000|2021-08-11 14:26:50|528.41|522.41|528.43|522.43|528.44|522.44|528.41|522.41|0
1628692020000|2021-08-11 14:27:00|528.44|522.44|528.47|522.47|528.48|522.48|528.44|522.44|0
1628692030000|2021-08-11 14:27:10|528.42|522.42|528.41|522.41|528.42|522.42|528.4|522.4|0
1628692040000|2021-08-11 14:27:20|528.35|522.35|528.33|522.33|528.35|522.35|528.22|522.22|0
1628692050000|2021-08-11 14:27:30|528.32|522.32|528.33|522.33|528.33|522.33|528.32|522.32|0
1628692060000|2021-08-11 14:27:40|528.32|522.32|528.21|522.21|528.37|522.37|528.21|522.21|0
1628692080000|2021-08-11 14:28:00|528.2|522.2|528.24|522.24|528.24|522.24|528.2|522.2|0
1628692090000|2021-08-11 14:28:10|528.23|522.23|528.18|522.18|528.23|522.23|528.18|522.18|0
1628692100000|2021-08-11 14:28:20|528.19|522.19|528.16|522.16|528.19|522.19|528.15|522.15|0
1628692110000|2021-08-11 14:28:30|528.15|522.15|528.16|522.16|528.16|522.16|528.14|522.14|0
1628692120000|2021-08-11 14:28:40|528.15|522.15|528.08|522.08|528.16|522.16|528.08|522.08|0
1628692130000|2021-08-11 14:28:50|528.05|522.05|528.05|522.05|528.05|522.05|528.05|522.05|0
1628692140000|2021-08-11 14:29:00|528.04|522.04|528|522|528.04|522.04|528|522|0
1628692150000|2021-08-11 14:29:10|528.01|522.01|528.03|522.03|528.04|522.04|528.01|522.01|0
1628692160000|2021-08-11 14:29:20|528.04|522.04|528.05|522.05|528.05|522.05|528.03|522.03|0
1628692170000|2021-08-11 14:29:30|528.06|522.06|528.03|522.03|528.07|522.07|528.03|522.03|0
1628692180000|2021-08-11 14:29:40|528.04|522.04|528.01|522.01|528.04|522.04|528.01|522.01|0
1628692190000|2021-08-11 14:29:50|528.02|522.02|528|522|528.02|522.02|527.99|521.99|0
1628692200000|2021-08-11 14:30:00|527.9|521.9|527.77|521.77|527.9|521.9|527.77|521.77|0
1628692210000|2021-08-11 14:30:10|527.72|521.72|527.74|521.74|527.75|521.75|527.69|521.69|0
1628692220000|2021-08-11 14:30:20|527.75|521.75|527.7|521.7|527.75|521.75|527.7|521.7|0
1628692230000|2021-08-11 14:30:30|527.67|521.67|527.75|521.75|527.78|521.78|527.67|521.67|0
1628692240000|2021-08-11 14:30:40|527.74|521.74|527.9|521.9|527.9|521.9|527.74|521.74|0
1628692250000|2021-08-11 14:30:50|527.91|521.91|527.91|521.91|527.91|521.91|527.91|521.91|0
1628692260000|2021-08-11 14:31:00|527.92|521.92|527.89|521.89|527.96|521.96|527.89|521.89|0
1628692270000|2021-08-11 14:31:10|527.91|521.91|527.86|521.86|527.91|521.91|527.86|521.86|0
1628692280000|2021-08-11 14:31:20|527.91|521.91|527.94|521.94|527.94|521.94|527.91|521.91|0
1628692290000|2021-08-11 14:31:30|527.95|521.95|527.94|521.94|527.95|521.95|527.94|521.94|0
1628692300000|2021-08-11 14:31:40|527.95|521.95|527.93|521.93|527.95|521.95|527.93|521.93|0
1628692310000|2021-08-11 14:31:50|527.98|521.98|527.99|521.99|527.99|521.99|527.97|521.97|0
1628692320000|2021-08-11 14:32:00|527.98|521.98|528.1|522.1|528.26|522.26|527.98|521.98|0
1628692330000|2021-08-11 14:32:10|528.15|522.15|528.2|522.2|528.2|522.2|528.15|522.15|0
1628692340000|2021-08-11 14:32:20|528.19|522.19|528.32|522.32|528.32|522.32|528.16|522.16|0
1628692350000|2021-08-11 14:32:30|528.29|522.29|528.22|522.22|528.29|522.29|528.22|522.22|0
1628692360000|2021-08-11 14:32:40|528.21|522.21|528.19|522.19|528.21|522.21|528.19|522.19|0
1628692370000|2021-08-11 14:32:50|528.2|522.2|527.98|521.98|528.2|522.2|527.98|521.98|0
1628692380000|2021-08-11 14:33:00|527.99|521.99|527.82|521.82|527.99|521.99|527.82|521.82|0
1628692390000|2021-08-11 14:33:10|527.83|521.83|527.72|521.72|527.87|521.87|527.71|521.71|0
1628692400000|2021-08-11 14:33:20|527.56|521.56|527.5|521.5|527.57|521.57|527.5|521.5|0
1628692410000|2021-08-11 14:33:30|527.49|521.49|527.45|521.45|527.55|521.55|527.45|521.45|0
1628692420000|2021-08-11 14:33:40|527.46|521.46|527.56|521.56|527.56|521.56|527.45|521.45|0
1628692430000|2021-08-11 14:33:50|527.57|521.57|527.55|521.55|527.57|521.57|527.55|521.55|0
1628692440000|2021-08-11 14:34:00|527.56|521.56|527.59|521.59|527.61|521.61|527.56|521.56|0
1628692450000|2021-08-11 14:34:10|527.61|521.61|527.57|521.57|527.69|521.69|527.56|521.56|0
1628692460000|2021-08-11 14:34:20|527.56|521.56|527.55|521.55|527.56|521.56|527.55|521.55|0
1628692470000|2021-08-11 14:34:30|527.53|521.53|527.49|521.49|527.53|521.53|527.48|521.48|0
1628692480000|2021-08-11 14:34:40|527.41|521.41|527.47|521.47|527.47|521.47|527.39|521.39|0
1628692490000|2021-08-11 14:34:50|527.31|521.31|527.29|521.29|527.38|521.38|527.29|521.29|0
1628692500000|2021-08-11 14:35:00|527.28|521.28|527.32|521.32|527.39|521.39|527.28|521.28|0
1628692510000|2021-08-11 14:35:10|527.29|521.29|527.23|521.23|527.3|521.3|527.23|521.23|0
1628692520000|2021-08-11 14:35:20|527.22|521.22|527.24|521.24|527.24|521.24|527.22|521.22|0
1628692530000|2021-08-11 14:35:30|527.25|521.25|527.43|521.43|527.43|521.43|527.25|521.25|0
1628692540000|2021-08-11 14:35:40|527.46|521.46|527.43|521.43|527.46|521.46|527.41|521.41|0
1628692560000|2021-08-11 14:36:00|527.4|521.4|527.41|521.41|527.41|521.41|527.24|521.24|0
1628692570000|2021-08-11 14:36:10|527.42|521.42|527.48|521.48|527.48|521.48|527.42|521.42|0
1628692580000|2021-08-11 14:36:20|527.47|521.47|527.4|521.4|527.47|521.47|527.4|521.4|0
1628692590000|2021-08-11 14:36:30|527.41|521.41|527.55|521.55|527.56|521.56|527.4|521.4|0
1628692600000|2021-08-11 14:36:40|527.56|521.56|527.62|521.62|527.62|521.62|527.56|521.56|0
1628692610000|2021-08-11 14:36:50|527.61|521.61|527.49|521.49|527.61|521.61|527.49|521.49|0
1628692620000|2021-08-11 14:37:00|527.5|521.5|527.67|521.67|527.67|521.67|527.5|521.5|0
1628692630000|2021-08-11 14:37:10|527.66|521.66|527.72|521.72|527.72|521.72|527.66|521.66|0
1628692640000|2021-08-11 14:37:20|527.73|521.73|527.84|521.84|527.85|521.85|527.72|521.72|0
1628692650000|2021-08-11 14:37:30|527.83|521.83|527.81|521.81|527.83|521.83|527.8|521.8|0
1628692660000|2021-08-11 14:37:40|527.84|521.84|527.93|521.93|527.94|521.94|527.83|521.83|0
1628692670000|2021-08-11 14:37:50|527.92|521.92|527.95|521.95|527.95|521.95|527.91|521.91|0
1628692680000|2021-08-11 14:38:00|527.94|521.94|527.91|521.91|527.94|521.94|527.91|521.91|0
1628692690000|2021-08-11 14:38:10|527.89|521.89|527.76|521.76|527.89|521.89|527.71|521.71|0
1628692700000|2021-08-11 14:38:20|527.74|521.74|527.87|521.87|527.87|521.87|527.71|521.71|0
1628692710000|2021-08-11 14:38:30|527.85|521.85|527.87|521.87|527.87|521.87|527.85|521.85|0
1628692720000|2021-08-11 14:38:40|527.89|521.89|527.95|521.95|527.95|521.95|527.89|521.89|0
1628692730000|2021-08-11 14:38:50|528.03|522.03|528.07|522.07|528.07|522.07|528.03|522.03|0
1628692740000|2021-08-11 14:39:00|528.05|522.05|528.19|522.19|528.2|522.2|528.05|522.05|0
1628692750000|2021-08-11 14:39:10|528.14|522.14|527.97|521.97|528.14|522.14|527.97|521.97|0
1628692760000|2021-08-11 14:39:20|527.96|521.96|527.98|521.98|528|522|527.96|521.96|0
1628692770000|2021-08-11 14:39:30|528.01|522.01|528.01|522.01|528.01|522.01|528.01|522.01|0
1628692780000|2021-08-11 14:39:40|527.96|521.96|527.9|521.9|527.96|521.96|527.89|521.89|0
1628692790000|2021-08-11 14:39:50|527.84|521.84|527.87|521.87|527.87|521.87|527.84|521.84|0
1628692800000|2021-08-11 14:40:00|527.89|521.89|527.83|521.83|527.89|521.89|527.83|521.83|0
1628692810000|2021-08-11 14:40:10|527.85|521.85|527.78|521.78|527.85|521.85|527.78|521.78|0
1628692820000|2021-08-11 14:40:20|527.8|521.8|527.75|521.75|527.8|521.8|527.71|521.71|0
1628692830000|2021-08-11 14:40:30|527.76|521.76|527.76|521.76|527.76|521.76|527.75|521.75|0
1628692840000|2021-08-11 14:40:40|527.77|521.77|527.8|521.8|527.8|521.8|527.77|521.77|0
1628692850000|2021-08-11 14:40:50|527.81|521.81|527.78|521.78|527.82|521.82|527.77|521.77|0
1628692860000|2021-08-11 14:41:00|527.85|521.85|527.89|521.89|527.89|521.89|527.83|521.83|0
1628692870000|2021-08-11 14:41:10|527.88|521.88|527.91|521.91|527.91|521.91|527.88|521.88|0
1628692880000|2021-08-11 14:41:20|527.94|521.94|527.95|521.95|527.95|521.95|527.93|521.93|0
1628692890000|2021-08-11 14:41:30|527.97|521.97|527.96|521.96|527.97|521.97|527.96|521.96|0
1628692900000|2021-08-11 14:41:40|527.94|521.94|527.9|521.9|527.94|521.94|527.9|521.9|0
1628692910000|2021-08-11 14:41:50|527.88|521.88|527.91|521.91|527.91|521.91|527.88|521.88|0
1628692920000|2021-08-11 14:42:00|527.92|521.92|527.97|521.97|527.98|521.98|527.92|521.92|0
1628692930000|2021-08-11 14:42:10|527.96|521.96|527.97|521.97|527.97|521.97|527.94|521.94|0
1628692940000|2021-08-11 14:42:20|527.94|521.94|528.09|522.09|528.11|522.11|527.94|521.94|0
1628692950000|2021-08-11 14:42:30|528.1|522.1|528.15|522.15|528.15|522.15|528.1|522.1|0
1628692960000|2021-08-11 14:42:40|528.16|522.16|528.23|522.23|528.23|522.23|528.16|522.16|0
1628692970000|2021-08-11 14:42:50|528.22|522.22|528.14|522.14|528.23|522.23|528.14|522.14|0
1628692980000|2021-08-11 14:43:00|528.16|522.16|528.31|522.31|528.31|522.31|528.15|522.15|0
1628692990000|2021-08-11 14:43:10|528.32|522.32|528.32|522.32|528.33|522.33|528.31|522.31|0
1628693000000|2021-08-11 14:43:20|528.33|522.33|528.37|522.37|528.38|522.38|528.32|522.32|0
1628693010000|2021-08-11 14:43:30|528.39|522.39|528.45|522.45|528.45|522.45|528.38|522.38|0
1628693020000|2021-08-11 14:43:40|528.46|522.46|528.42|522.42|528.47|522.47|528.42|522.42|0
1628693030000|2021-08-11 14:43:50|528.43|522.43|528.42|522.42|528.44|522.44|528.41|522.41|0
1628693040000|2021-08-11 14:44:00|528.43|522.43|528.35|522.35|528.43|522.43|528.35|522.35|0
1628693050000|2021-08-11 14:44:10|528.34|522.34|528.33|522.33|528.34|522.34|528.27|522.27|0
1628693060000|2021-08-11 14:44:20|528.36|522.36|528.36|522.36|528.36|522.36|528.35|522.35|0
1628693070000|2021-08-11 14:44:30|528.37|522.37|528.5|522.5|528.51|522.51|528.37|522.37|0
1628693080000|2021-08-11 14:44:40|528.51|522.51|528.5|522.5|528.51|522.51|528.5|522.5|0
1628693090000|2021-08-11 14:44:50|528.51|522.51|528.51|522.51|528.51|522.51|528.5|522.5|0
1628693100000|2021-08-11 14:45:00|528.5|522.5|528.45|522.45|528.5|522.5|528.45|522.45|0
1628693120000|2021-08-11 14:45:20|528.43|522.43|528.23|522.23|528.43|522.43|528.23|522.23|0
1628693130000|2021-08-11 14:45:30|528.2|522.2|528.1|522.1|528.2|522.2|528.02|522.02|0
1628693140000|2021-08-11 14:45:40|528.13|522.13|528.15|522.15|528.15|522.15|528.13|522.13|0
1628693150000|2021-08-11 14:45:50|528.16|522.16|528.43|522.43|528.46|522.46|528.15|522.15|0
1628693160000|2021-08-11 14:46:00|528.44|522.44|528.47|522.47|528.47|522.47|528.4|522.4|0
1628693170000|2021-08-11 14:46:10|528.45|522.45|528.45|522.45|528.46|522.46|528.45|522.45|0
1628693180000|2021-08-11 14:46:20|528.49|522.49|528.45|522.45|528.49|522.49|528.44|522.44|0
1628693190000|2021-08-11 14:46:30|528.46|522.46|528.67|522.67|528.67|522.67|528.46|522.46|0
1628693200000|2021-08-11 14:46:40|528.85|522.85|528.95|522.95|528.95|522.95|528.85|522.85|0
1628693210000|2021-08-11 14:46:50|528.94|522.94|528.94|522.94|528.94|522.94|528.93|522.93|0
1628693220000|2021-08-11 14:47:00|528.93|522.93|528.68|522.68|528.93|522.93|528.68|522.68|0
1628693230000|2021-08-11 14:47:10|528.67|522.67|529.07|523.07|529.07|523.07|528.66|522.66|0
1628693240000|2021-08-11 14:47:20|529.08|523.08|529.08|523.08|529.08|523.08|529.08|523.08|0
1628693250000|2021-08-11 14:47:30|529.01|523.01|529.02|523.02|529.02|523.02|529|523|0
1628693260000|2021-08-11 14:47:40|529.07|523.07|529.07|523.07|529.07|523.07|529.03|523.03|0
1628693270000|2021-08-11 14:47:50|529.06|523.06|529.09|523.09|529.09|523.09|529.06|523.06|0
1628693280000|2021-08-11 14:48:00|529.05|523.05|529.12|523.12|529.14|523.14|529.05|523.05|0
1628693290000|2021-08-11 14:48:10|529.1|523.1|529.09|523.09|529.1|523.1|528.97|522.97|0
1628693300000|2021-08-11 14:48:20|529.08|523.08|529.1|523.1|529.12|523.12|529.08|523.08|0
1628693310000|2021-08-11 14:48:30|529.09|523.09|529.01|523.01|529.1|523.1|529.01|523.01|0
1628693320000|2021-08-11 14:48:40|529|523|529.05|523.05|529.06|523.06|528.98|522.98|0
1628693330000|2021-08-11 14:48:50|529.08|523.08|529.08|523.08|529.08|523.08|529.08|523.08|0
1628693340000|2021-08-11 14:49:00|529.1|523.1|529.06|523.06|529.12|523.12|529.06|523.06|0
1628693350000|2021-08-11 14:49:10|528.96|522.96|528.98|522.98|528.98|522.98|528.96|522.96|0
1628693360000|2021-08-11 14:49:20|528.97|522.97|528.95|522.95|528.98|522.98|528.95|522.95|0
1628693370000|2021-08-11 14:49:30|528.96|522.96|528.87|522.87|528.96|522.96|528.87|522.87|0
1628693380000|2021-08-11 14:49:40|528.79|522.79|528.86|522.86|528.86|522.86|528.78|522.78|0
1628693390000|2021-08-11 14:49:50|528.88|522.88|528.88|522.88|528.88|522.88|528.88|522.88|0
1628693400000|2021-08-11 14:50:00|528.97|522.97|528.94|522.94|529.04|523.04|528.94|522.94|0
1628693410000|2021-08-11 14:50:10|528.95|522.95|528.95|522.95|528.95|522.95|528.95|522.95|0
1628693420000|2021-08-11 14:50:20|528.97|522.97|528.95|522.95|528.98|522.98|528.94|522.94|0
1628693430000|2021-08-11 14:50:30|528.9|522.9|529.05|523.05|529.05|523.05|528.9|522.9|0
1628693440000|2021-08-11 14:50:40|528.98|522.98|528.98|522.98|529|523|528.86|522.86|0
1628693450000|2021-08-11 14:50:50|529|523|528.92|522.92|529|523|528.9|522.9|0
1628693460000|2021-08-11 14:51:00|528.93|522.93|528.91|522.91|528.93|522.93|528.89|522.89|0
1628693470000|2021-08-11 14:51:10|528.95|522.95|528.75|522.75|528.96|522.96|528.75|522.75|0
1628693480000|2021-08-11 14:51:20|528.77|522.77|528.45|522.45|528.77|522.77|528.44|522.44|0
1628693490000|2021-08-11 14:51:30|528.42|522.42|528.35|522.35|528.42|522.42|528.33|522.33|0
1628693500000|2021-08-11 14:51:40|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1628693510000|2021-08-11 14:51:50|528.35|522.35|528.36|522.36|528.37|522.37|528.35|522.35|0
1628693520000|2021-08-11 14:52:00|528.45|522.45|528.47|522.47|528.48|522.48|528.45|522.45|0
1628693530000|2021-08-11 14:52:10|528.48|522.48|528.61|522.61|528.61|522.61|528.45|522.45|0
1628693540000|2021-08-11 14:52:20|528.6|522.6|528.61|522.61|528.61|522.61|528.58|522.58|0
1628693550000|2021-08-11 14:52:30|528.62|522.62|528.55|522.55|528.62|522.62|528.54|522.54|0
1628693560000|2021-08-11 14:52:40|528.54|522.54|528.65|522.65|528.65|522.65|528.54|522.54|0
1628693570000|2021-08-11 14:52:50|528.62|522.62|528.64|522.64|528.67|522.67|528.62|522.62|0
1628693580000|2021-08-11 14:53:00|528.58|522.58|528.38|522.38|528.58|522.58|528.38|522.38|0
1628693590000|2021-08-11 14:53:10|528.37|522.37|528.29|522.29|528.4|522.4|528.29|522.29|0
1628693600000|2021-08-11 14:53:20|528.3|522.3|528.24|522.24|528.3|522.3|528.24|522.24|0
1628693610000|2021-08-11 14:53:30|528.11|522.11|528.12|522.12|528.12|522.12|528.11|522.11|0
1628693620000|2021-08-11 14:53:40|528.1|522.1|528.1|522.1|528.1|522.1|528.09|522.09|0
1628693640000|2021-08-11 14:54:00|528.07|522.07|528.01|522.01|528.1|522.1|527.99|521.99|0
1628693650000|2021-08-11 14:54:10|528.02|522.02|528.42|522.42|528.42|522.42|528.02|522.02|0
1628693660000|2021-08-11 14:54:20|528.39|522.39|528.44|522.44|528.45|522.45|528.39|522.39|0
1628693670000|2021-08-11 14:54:30|528.46|522.46|528.21|522.21|528.46|522.46|528.2|522.2|0
1628693680000|2021-08-11 14:54:40|528.19|522.19|528.39|522.39|528.39|522.39|528.17|522.17|0
1628693690000|2021-08-11 14:54:50|528.4|522.4|528.39|522.39|528.41|522.41|528.39|522.39|0
1628693700000|2021-08-11 14:55:00|528.42|522.42|528.36|522.36|528.42|522.42|528.36|522.36|0
1628693710000|2021-08-11 14:55:10|528.35|522.35|528.29|522.29|528.38|522.38|528.29|522.29|0
1628693720000|2021-08-11 14:55:20|528.3|522.3|528.09|522.09|528.3|522.3|528.08|522.08|0
1628693730000|2021-08-11 14:55:30|527.99|521.99|528.01|522.01|528.01|522.01|527.99|521.99|0
1628693740000|2021-08-11 14:55:40|528.02|522.02|528.01|522.01|528.03|522.03|528.01|522.01|0
1628693750000|2021-08-11 14:55:50|528|522|527.99|521.99|528.01|522.01|527.97|521.97|0
1628693760000|2021-08-11 14:56:00|527.98|521.98|527.92|521.92|527.99|521.99|527.92|521.92|0
1628693770000|2021-08-11 14:56:10|527.98|521.98|528.04|522.04|528.04|522.04|527.98|521.98|0
1628693780000|2021-08-11 14:56:20|528.05|522.05|528.06|522.06|528.06|522.06|528.04|522.04|0
1628693790000|2021-08-11 14:56:30|528.04|522.04|528.05|522.05|528.05|522.05|528.02|522.02|0
1628693800000|2021-08-11 14:56:40|528.09|522.09|528.1|522.1|528.1|522.1|528.09|522.09|0
1628693810000|2021-08-11 14:56:50|528.09|522.09|528.06|522.06|528.09|522.09|528.06|522.06|0
1628693820000|2021-08-11 14:57:00|528.07|522.07|527.89|521.89|528.07|522.07|527.89|521.89|0
1628693830000|2021-08-11 14:57:10|527.93|521.93|527.98|521.98|527.98|521.98|527.93|521.93|0
1628693840000|2021-08-11 14:57:20|528.01|522.01|527.96|521.96|528.03|522.03|527.96|521.96|0
1628693850000|2021-08-11 14:57:30|527.95|521.95|528.06|522.06|528.06|522.06|527.95|521.95|0
1628693860000|2021-08-11 14:57:40|528.08|522.08|527.44|521.44|528.08|522.08|527.42|521.42|0
1628693870000|2021-08-11 14:57:50|527.45|521.45|527.33|521.33|527.45|521.45|527.31|521.31|0
1628693880000|2021-08-11 14:58:00|527.32|521.32|527.36|521.36|527.36|521.36|527.32|521.32|0
1628693890000|2021-08-11 14:58:10|527.35|521.35|527.36|521.36|527.36|521.36|527.35|521.35|0
1628693900000|2021-08-11 14:58:20|527.46|521.46|527.42|521.42|527.46|521.46|527.42|521.42|0
1628693910000|2021-08-11 14:58:30|527.43|521.43|527.34|521.34|527.43|521.43|527.33|521.33|0
1628693920000|2021-08-11 14:58:40|527.33|521.33|527.38|521.38|527.38|521.38|527.33|521.33|0
1628693930000|2021-08-11 14:58:50|527.36|521.36|527.33|521.33|527.36|521.36|527.32|521.32|0
1628693940000|2021-08-11 14:59:00|527.37|521.37|527.34|521.34|527.38|521.38|527.34|521.34|0
1628693960000|2021-08-11 14:59:20|527.33|521.33|527.33|521.33|527.33|521.33|527.33|521.33|0
1628693970000|2021-08-11 14:59:30|527.34|521.34|527.35|521.35|527.35|521.35|527.33|521.33|0
1628693980000|2021-08-11 14:59:40|527.43|521.43|527.44|521.44|527.55|521.55|527.41|521.41|0
1628693990000|2021-08-11 14:59:50|527.43|521.43|527.43|521.43|527.44|521.44|527.42|521.42|0
1628694000000|2021-08-11 15:00:00|527.42|521.42|527.55|521.55|527.55|521.55|527.42|521.42|0
1628694010000|2021-08-11 15:00:10|527.58|521.58|527.55|521.55|527.58|521.58|527.55|521.55|0
1628694030000|2021-08-11 15:00:30|527.57|521.57|527.56|521.56|527.57|521.57|527.56|521.56|0
1628694040000|2021-08-11 15:00:40|527.57|521.57|527.57|521.57|527.57|521.57|527.57|521.57|0
1628694050000|2021-08-11 15:00:50|527.58|521.58|527.58|521.58|527.59|521.59|527.58|521.58|0
1628694060000|2021-08-11 15:01:00|527.59|521.59|527.58|521.58|527.59|521.59|527.58|521.58|0
1628694070000|2021-08-11 15:01:10|527.56|521.56|527.23|521.23|527.56|521.56|527.23|521.23|0
1628694080000|2021-08-11 15:01:20|527.26|521.26|527.19|521.19|527.26|521.26|527.19|521.19|0
1628694090000|2021-08-11 15:01:30|527.18|521.18|527.21|521.21|527.21|521.21|527.18|521.18|0
1628694100000|2021-08-11 15:01:40|527.16|521.16|527.16|521.16|527.16|521.16|527.16|521.16|0
1628694110000|2021-08-11 15:01:50|527.27|521.27|527.25|521.25|527.27|521.27|527.25|521.25|0
1628694120000|2021-08-11 15:02:00|527.26|521.26|527.15|521.15|527.37|521.37|527.15|521.15|0
1628694130000|2021-08-11 15:02:10|527.16|521.16|527.13|521.13|527.16|521.16|527.12|521.12|0
1628694140000|2021-08-11 15:02:20|527.12|521.12|527.04|521.04|527.13|521.13|527.03|521.03|0
1628694150000|2021-08-11 15:02:30|527.03|521.03|527.15|521.15|527.19|521.19|527.03|521.03|0
1628694160000|2021-08-11 15:02:40|527.18|521.18|527.09|521.09|527.18|521.18|527.08|521.08|0
1628694170000|2021-08-11 15:02:50|527.08|521.08|527.05|521.05|527.08|521.08|527.05|521.05|0
1628694180000|2021-08-11 15:03:00|527.04|521.04|526.89|520.89|527.13|521.13|526.89|520.89|0
1628694190000|2021-08-11 15:03:10|526.87|520.87|526.86|520.86|526.87|520.87|526.85|520.85|0
1628694200000|2021-08-11 15:03:20|526.87|520.87|526.85|520.85|526.87|520.87|526.85|520.85|0
1628694210000|2021-08-11 15:03:30|526.86|520.86|526.81|520.81|526.86|520.86|526.81|520.81|0
1628694220000|2021-08-11 15:03:40|526.77|520.77|526.79|520.79|526.79|520.79|526.77|520.77|0
1628694230000|2021-08-11 15:03:50|526.74|520.74|526.73|520.73|526.74|520.74|526.7|520.7|0
1628694240000|2021-08-11 15:04:00|526.71|520.71|526.6|520.6|526.71|520.71|526.6|520.6|0
1628694250000|2021-08-11 15:04:10|526.66|520.66|526.69|520.69|526.69|520.69|526.66|520.66|0
1628694260000|2021-08-11 15:04:20|526.7|520.7|526.68|520.68|526.73|520.73|526.68|520.68|0
1628694270000|2021-08-11 15:04:30|526.71|520.71|526.71|520.71|526.72|520.72|526.71|520.71|0
1628694280000|2021-08-11 15:04:40|526.74|520.74|526.8|520.8|526.8|520.8|526.74|520.74|0
1628694290000|2021-08-11 15:04:50|526.81|520.81|526.88|520.88|526.88|520.88|526.81|520.81|0
1628694300000|2021-08-11 15:05:00|526.89|520.89|526.76|520.76|526.89|520.89|526.76|520.76|0
1628694310000|2021-08-11 15:05:10|526.73|520.73|526.74|520.74|526.74|520.74|526.71|520.71|0
1628694320000|2021-08-11 15:05:20|526.73|520.73|526.68|520.68|526.74|520.74|526.67|520.67|0
1628694330000|2021-08-11 15:05:30|526.66|520.66|526.49|520.49|526.66|520.66|526.47|520.47|0
1628694340000|2021-08-11 15:05:40|526.48|520.48|526.48|520.48|526.48|520.48|526.48|520.48|0
1628694350000|2021-08-11 15:05:50|526.45|520.45|526.5|520.5|526.5|520.5|526.43|520.43|0
1628694360000|2021-08-11 15:06:00|526.46|520.46|526.31|520.31|526.46|520.46|526.3|520.3|0
1628694370000|2021-08-11 15:06:10|526.29|520.29|526.37|520.37|526.37|520.37|526.29|520.29|0
1628694380000|2021-08-11 15:06:20|526.36|520.36|526.37|520.37|526.37|520.37|526.36|520.36|0
1628694390000|2021-08-11 15:06:30|526.34|520.34|526.28|520.28|526.34|520.34|526.28|520.28|0
1628694400000|2021-08-11 15:06:40|526.19|520.19|526.23|520.23|526.23|520.23|526.19|520.19|0
1628694410000|2021-08-11 15:06:50|526.3|520.3|526.36|520.36|526.36|520.36|526.3|520.3|0
1628694420000|2021-08-11 15:07:00|526.34|520.34|526.35|520.35|526.36|520.36|526.34|520.34|0
1628694430000|2021-08-11 15:07:10|526.36|520.36|526.05|520.05|526.36|520.36|526.05|520.05|0
1628694440000|2021-08-11 15:07:20|526.04|520.04|526.19|520.19|526.19|520.19|526.04|520.04|0
1628694450000|2021-08-11 15:07:30|526.17|520.17|526.09|520.09|526.17|520.17|526.09|520.09|0
1628694470000|2021-08-11 15:07:50|526.11|520.11|525.96|519.96|526.11|520.11|525.96|519.96|0
1628694480000|2021-08-11 15:08:00|525.98|519.98|526.05|520.05|526.06|520.06|525.98|519.98|0
1628694490000|2021-08-11 15:08:10|526.08|520.08|526.13|520.13|526.13|520.13|526.08|520.08|0
1628694500000|2021-08-11 15:08:20|526.1|520.1|526.11|520.11|526.11|520.11|526.1|520.1|0
1628694510000|2021-08-11 15:08:30|526.12|520.12|526.1|520.1|526.13|520.13|526.1|520.1|0
1628694520000|2021-08-11 15:08:40|526.08|520.08|526.11|520.11|526.11|520.11|526.08|520.08|0
1628694530000|2021-08-11 15:08:50|526.16|520.16|526.07|520.07|526.16|520.16|526.07|520.07|0
1628694540000|2021-08-11 15:09:00|526.08|520.08|526.07|520.07|526.08|520.08|526.07|520.07|0
1628694550000|2021-08-11 15:09:10|526.1|520.1|526.1|520.1|526.1|520.1|526.09|520.09|0
1628694570000|2021-08-11 15:09:30|526.07|520.07|526.05|520.05|526.07|520.07|526.05|520.05|0
1628694580000|2021-08-11 15:09:40|526.04|520.04|525.95|519.95|526.04|520.04|525.95|519.95|0
1628694590000|2021-08-11 15:09:50|525.93|519.93|525.94|519.94|525.94|519.94|525.93|519.93|0
1628694600000|2021-08-11 15:10:00|525.97|519.97|525.98|519.98|526.01|520.01|525.97|519.97|0
1628694610000|2021-08-11 15:10:10|525.99|519.99|525.97|519.97|526|520|525.97|519.97|0
1628694620000|2021-08-11 15:10:20|525.99|519.99|525.87|519.87|525.99|519.99|525.87|519.87|0
1628694630000|2021-08-11 15:10:30|525.84|519.84|525.98|519.98|525.98|519.98|525.84|519.84|0
1628694640000|2021-08-11 15:10:40|525.99|519.99|525.95|519.95|526|520|525.95|519.95|0
1628694650000|2021-08-11 15:10:50|525.98|519.98|525.98|519.98|525.98|519.98|525.98|519.98|0
1628694660000|2021-08-11 15:11:00|525.99|519.99|526|520|526.01|520.01|525.99|519.99|0
1628694670000|2021-08-11 15:11:10|525.99|519.99|526|520|526|520|525.99|519.99|0
1628694680000|2021-08-11 15:11:20|526.01|520.01|526.01|520.01|526.01|520.01|526|520|0
1628694690000|2021-08-11 15:11:30|526.02|520.02|526.03|520.03|526.03|520.03|526.02|520.02|0
1628694700000|2021-08-11 15:11:40|526.04|520.04|526.26|520.26|526.26|520.26|526.04|520.04|0
1628694710000|2021-08-11 15:11:50|526.28|520.28|526.27|520.27|526.28|520.28|526.27|520.27|0
1628694720000|2021-08-11 15:12:00|526.26|520.26|526.2|520.2|526.26|520.26|526.2|520.2|0
1628694730000|2021-08-11 15:12:10|526.19|520.19|526.14|520.14|526.19|520.19|526.14|520.14|0
1628694740000|2021-08-11 15:12:20|526.06|520.06|526.06|520.06|526.09|520.09|526.05|520.05|0
1628694750000|2021-08-11 15:12:30|526.07|520.07|526.09|520.09|526.09|520.09|526.07|520.07|0
1628694760000|2021-08-11 15:12:40|526.1|520.1|526.1|520.1|526.1|520.1|526.1|520.1|0
1628694770000|2021-08-11 15:12:50|526.08|520.08|526.15|520.15|526.15|520.15|526.08|520.08|0
1628694780000|2021-08-11 15:13:00|526.21|520.21|526.2|520.2|526.21|520.21|526.19|520.19|0
1628694790000|2021-08-11 15:13:10|526.03|520.03|525.99|519.99|526.03|520.03|525.99|519.99|0
1628694800000|2021-08-11 15:13:20|525.98|519.98|526.06|520.06|526.06|520.06|525.98|519.98|0
1628694810000|2021-08-11 15:13:30|526.1|520.1|526.09|520.09|526.1|520.1|526.09|520.09|0
1628694820000|2021-08-11 15:13:40|526.1|520.1|526.16|520.16|526.17|520.17|526.1|520.1|0
1628694830000|2021-08-11 15:13:50|526.15|520.15|526.14|520.14|526.15|520.15|526.12|520.12|0
1628694840000|2021-08-11 15:14:00|526.12|520.12|526.11|520.11|526.12|520.12|526.09|520.09|0
1628694850000|2021-08-11 15:14:10|526.12|520.12|526.02|520.02|526.12|520.12|526.02|520.02|0
1628694860000|2021-08-11 15:14:20|526.04|520.04|525.99|519.99|526.04|520.04|525.99|519.99|0
1628694870000|2021-08-11 15:14:30|526|520|525.92|519.92|526.02|520.02|525.92|519.92|0
1628694890000|2021-08-11 15:14:50|525.74|519.74|525.84|519.84|525.84|519.84|525.65|519.65|0
1628694900000|2021-08-11 15:15:00|525.82|519.82|525.75|519.75|525.82|519.82|525.75|519.75|0
1628694910000|2021-08-11 15:15:10|525.76|519.76|525.65|519.65|525.76|519.76|525.65|519.65|0
1628694920000|2021-08-11 15:15:20|525.64|519.64|525.64|519.64|525.68|519.68|525.63|519.63|0
1628694930000|2021-08-11 15:15:30|525.69|519.69|525.66|519.66|525.69|519.69|525.66|519.66|0
1628694940000|2021-08-11 15:15:40|525.65|519.65|525.63|519.63|525.65|519.65|525.63|519.63|0
1628694950000|2021-08-11 15:15:50|525.62|519.62|525.61|519.61|525.62|519.62|525.61|519.61|0
1628694960000|2021-08-11 15:16:00|525.64|519.64|525.57|519.57|525.64|519.64|525.56|519.56|0
1628694970000|2021-08-11 15:16:10|525.56|519.56|525.44|519.44|525.56|519.56|525.44|519.44|0
1628694980000|2021-08-11 15:16:20|525.37|519.37|525.37|519.37|525.37|519.37|525.32|519.32|0
1628694990000|2021-08-11 15:16:30|525.38|519.38|525.41|519.41|525.41|519.41|525.38|519.38|0
1628695000000|2021-08-11 15:16:40|525.38|519.38|525.42|519.42|525.43|519.43|525.38|519.38|0
1628695010000|2021-08-11 15:16:50|525.41|519.41|525.41|519.41|525.47|519.47|525.41|519.41|0
1628695020000|2021-08-11 15:17:00|525.4|519.4|525.33|519.33|525.4|519.4|525.33|519.33|0
1628695030000|2021-08-11 15:17:10|525.34|519.34|525.09|519.09|525.34|519.34|525.05|519.05|0
1628695040000|2021-08-11 15:17:20|524.97|518.97|525.02|519.02|525.02|519.02|524.97|518.97|0
1628695050000|2021-08-11 15:17:30|525.03|519.03|524.95|518.95|525.03|519.03|524.95|518.95|0
1628695060000|2021-08-11 15:17:40|524.92|518.92|524.89|518.89|524.92|518.92|524.88|518.88|0
1628695070000|2021-08-11 15:17:50|524.88|518.88|524.82|518.82|524.88|518.88|524.81|518.81|0
1628695080000|2021-08-11 15:18:00|524.81|518.81|524.78|518.78|524.81|518.81|524.78|518.78|0
1628695090000|2021-08-11 15:18:10|524.77|518.77|524.78|518.78|524.79|518.79|524.77|518.77|0
1628695100000|2021-08-11 15:18:20|524.77|518.77|524.78|518.78|524.78|518.78|524.77|518.77|0
1628695110000|2021-08-11 15:18:30|524.79|518.79|524.74|518.74|524.79|518.79|524.72|518.72|0
1628695120000|2021-08-11 15:18:40|524.75|518.75|524.75|518.75|524.77|518.77|524.74|518.74|0
1628695130000|2021-08-11 15:18:50|524.74|518.74|524.7|518.7|524.74|518.74|524.69|518.69|0
1628695140000|2021-08-11 15:19:00|524.69|518.69|524.71|518.71|524.71|518.71|524.69|518.69|0
1628695150000|2021-08-11 15:19:10|524.68|518.68|524.69|518.69|524.72|518.72|524.68|518.68|0
1628695160000|2021-08-11 15:19:20|524.7|518.7|524.73|518.73|524.73|518.73|524.7|518.7|0
1628695170000|2021-08-11 15:19:30|524.7|518.7|524.7|518.7|524.72|518.72|524.69|518.69|0
1628695180000|2021-08-11 15:19:40|524.69|518.69|524.71|518.71|524.71|518.71|524.69|518.69|0
1628695190000|2021-08-11 15:19:50|524.72|518.72|524.66|518.66|524.72|518.72|524.66|518.66|0
1628695200000|2021-08-11 15:20:00|524.68|518.68|524.66|518.66|524.69|518.69|524.66|518.66|0
1628695210000|2021-08-11 15:20:10|524.71|518.71|524.7|518.7|524.77|518.77|524.7|518.7|0
1628695220000|2021-08-11 15:20:20|524.71|518.71|524.7|518.7|524.71|518.71|524.69|518.69|0
1628695230000|2021-08-11 15:20:30|524.69|518.69|524.65|518.65|524.69|518.69|524.65|518.65|0
1628695240000|2021-08-11 15:20:40|524.64|518.64|524.66|518.66|524.66|518.66|524.62|518.62|0
1628695250000|2021-08-11 15:20:50|524.67|518.67|524.85|518.85|524.85|518.85|524.67|518.67|0
1628695260000|2021-08-11 15:21:00|524.86|518.86|525.13|519.13|525.13|519.13|524.86|518.86|0
1628695270000|2021-08-11 15:21:10|525.12|519.12|525.46|519.46|525.47|519.47|525.12|519.12|0
1628695280000|2021-08-11 15:21:20|525.52|519.52|525.67|519.67|525.67|519.67|525.52|519.52|0
1628695290000|2021-08-11 15:21:30|525.7|519.7|525.76|519.76|525.76|519.76|525.7|519.7|0
1628695300000|2021-08-11 15:21:40|525.78|519.78|525.89|519.89|525.9|519.9|525.78|519.78|0
1628695310000|2021-08-11 15:21:50|525.88|519.88|525.83|519.83|525.88|519.88|525.82|519.82|0
1628695320000|2021-08-11 15:22:00|525.82|519.82|525.78|519.78|525.83|519.83|525.78|519.78|0
1628695330000|2021-08-11 15:22:10|525.75|519.75|525.81|519.81|525.81|519.81|525.75|519.75|0
1628695340000|2021-08-11 15:22:20|525.97|519.97|525.83|519.83|525.98|519.98|525.83|519.83|0
1628695350000|2021-08-11 15:22:30|525.94|519.94|525.9|519.9|525.94|519.94|525.9|519.9|0
1628695360000|2021-08-11 15:22:40|525.93|519.93|525.94|519.94|525.94|519.94|525.93|519.93|0
1628695370000|2021-08-11 15:22:50|525.81|519.81|525.87|519.87|525.87|519.87|525.81|519.81|0
1628695380000|2021-08-11 15:23:00|525.89|519.89|525.87|519.87|525.9|519.9|525.87|519.87|0
1628695390000|2021-08-11 15:23:10|525.88|519.88|525.84|519.84|525.88|519.88|525.84|519.84|0
1628695400000|2021-08-11 15:23:20|525.83|519.83|525.91|519.91|525.91|519.91|525.8|519.8|0
1628695410000|2021-08-11 15:23:30|525.9|519.9|525.9|519.9|525.9|519.9|525.89|519.89|0
1628695420000|2021-08-11 15:23:40|525.91|519.91|525.91|519.91|525.91|519.91|525.91|519.91|0
1628695430000|2021-08-11 15:23:50|526.05|520.05|526.02|520.02|526.05|520.05|526.02|520.02|0
1628695440000|2021-08-11 15:24:00|525.91|519.91|526.02|520.02|526.03|520.03|525.91|519.91|0
1628695450000|2021-08-11 15:24:10|525.97|519.97|526.1|520.1|526.1|520.1|525.97|519.97|0
1628695460000|2021-08-11 15:24:20|526.03|520.03|526.12|520.12|526.12|520.12|526.03|520.03|0
1628695470000|2021-08-11 15:24:30|526.17|520.17|526.13|520.13|526.17|520.17|526.1|520.1|0
1628695480000|2021-08-11 15:24:40|526.16|520.16|526.29|520.29|526.29|520.29|526.15|520.15|0
1628695490000|2021-08-11 15:24:50|526.26|520.26|526.25|520.25|526.26|520.26|526.25|520.25|0
1628695500000|2021-08-11 15:25:00|526.31|520.31|526.27|520.27|526.31|520.31|526.27|520.27|0
1628695510000|2021-08-11 15:25:10|526.26|520.26|526.26|520.26|526.26|520.26|526.26|520.26|0
1628695520000|2021-08-11 15:25:20|526.32|520.32|526.32|520.32|526.32|520.32|526.31|520.31|0
1628695530000|2021-08-11 15:25:30|526.3|520.3|526.3|520.3|526.3|520.3|526.3|520.3|0
1628695540000|2021-08-11 15:25:40|526.27|520.27|526.19|520.19|526.27|520.27|526.19|520.19|0
1628695550000|2021-08-11 15:25:50|526.2|520.2|526|520|526.2|520.2|526|520|0
1628695560000|2021-08-11 15:26:00|525.97|519.97|525.88|519.88|525.97|519.97|525.87|519.87|0
1628695570000|2021-08-11 15:26:10|525.82|519.82|525.82|519.82|525.82|519.82|525.82|519.82|0
1628695580000|2021-08-11 15:26:20|525.83|519.83|525.79|519.79|525.83|519.83|525.78|519.78|0
1628695590000|2021-08-11 15:26:30|525.78|519.78|525.78|519.78|525.79|519.79|525.78|519.78|0
1628695600000|2021-08-11 15:26:40|525.79|519.79|525.81|519.81|525.81|519.81|525.78|519.78|0
1628695610000|2021-08-11 15:26:50|525.94|519.94|526.06|520.06|526.06|520.06|525.94|519.94|0
1628695620000|2021-08-11 15:27:00|526.07|520.07|526.07|520.07|526.07|520.07|526.06|520.06|0
1628695630000|2021-08-11 15:27:10|526.1|520.1|526.02|520.02|526.1|520.1|526.01|520.01|0
1628695640000|2021-08-11 15:27:20|526|520|526|520|526|520|526|520|0
1628695650000|2021-08-11 15:27:30|526.01|520.01|525.96|519.96|526.02|520.02|525.96|519.96|0
1628695660000|2021-08-11 15:27:40|525.95|519.95|525.67|519.67|525.95|519.95|525.59|519.59|0
1628695670000|2021-08-11 15:27:50|525.66|519.66|525.79|519.79|525.79|519.79|525.66|519.66|0
1628695680000|2021-08-11 15:28:00|525.8|519.8|525.79|519.79|525.8|519.8|525.79|519.79|0
1628695690000|2021-08-11 15:28:10|525.84|519.84|525.9|519.9|525.9|519.9|525.84|519.84|0
1628695710000|2021-08-11 15:28:30|525.87|519.87|525.83|519.83|525.87|519.87|525.82|519.82|0
1628695720000|2021-08-11 15:28:40|525.85|519.85|525.82|519.82|525.85|519.85|525.82|519.82|0
1628695730000|2021-08-11 15:28:50|525.83|519.83|525.77|519.77|525.83|519.83|525.77|519.77|0
1628695740000|2021-08-11 15:29:00|525.78|519.78|525.79|519.79|525.79|519.79|525.78|519.78|0
1628695750000|2021-08-11 15:29:10|525.8|519.8|525.83|519.83|525.83|519.83|525.79|519.79|0
1628695760000|2021-08-11 15:29:20|525.82|519.82|525.89|519.89|525.89|519.89|525.82|519.82|0
1628695780000|2021-08-11 15:29:40|525.9|519.9|525.93|519.93|525.93|519.93|525.9|519.9|0
1628695790000|2021-08-11 15:29:50|525.94|519.94|525.84|519.84|525.94|519.94|525.84|519.84|0
1628695800000|2021-08-11 15:30:00|525.82|519.82|525.8|519.8|525.82|519.82|525.8|519.8|0
1628695810000|2021-08-11 15:30:10|525.81|519.81|525.68|519.68|525.81|519.81|525.68|519.68|0
1628695820000|2021-08-11 15:30:20|525.7|519.7|525.78|519.78|525.81|519.81|525.68|519.68|0
1628695830000|2021-08-11 15:30:30|525.76|519.76|525.78|519.78|525.78|519.78|525.76|519.76|0
1628695840000|2021-08-11 15:30:40|525.79|519.79|525.81|519.81|525.81|519.81|525.79|519.79|0
1628695850000|2021-08-11 15:30:50|525.83|519.83|525.83|519.83|525.83|519.83|525.81|519.81|0
1628695860000|2021-08-11 15:31:00|525.81|519.81|525.81|519.81|525.81|519.81|525.81|519.81|0
1628695870000|2021-08-11 15:31:10|525.8|519.8|525.82|519.82|525.86|519.86|525.8|519.8|0
1628695880000|2021-08-11 15:31:20|525.81|519.81|525.81|519.81|525.81|519.81|525.81|519.81|0
1628695890000|2021-08-11 15:31:30|525.82|519.82|525.71|519.71|525.82|519.82|525.71|519.71|0
1628695900000|2021-08-11 15:31:40|525.75|519.75|525.72|519.72|525.75|519.75|525.72|519.72|0
1628695910000|2021-08-11 15:31:50|525.71|519.71|525.71|519.71|525.71|519.71|525.71|519.71|0
1628695920000|2021-08-11 15:32:00|525.65|519.65|525.65|519.65|525.66|519.66|525.65|519.65|0
1628695930000|2021-08-11 15:32:10|525.63|519.63|525.65|519.65|525.72|519.72|525.63|519.63|0
1628695940000|2021-08-11 15:32:20|525.66|519.66|525.7|519.7|525.71|519.71|525.66|519.66|0
1628695950000|2021-08-11 15:32:30|525.68|519.68|525.61|519.61|525.7|519.7|525.6|519.6|0
1628695960000|2021-08-11 15:32:40|525.56|519.56|525.55|519.55|525.56|519.56|525.53|519.53|0
1628695970000|2021-08-11 15:32:50|525.53|519.53|525.52|519.52|525.53|519.53|525.52|519.52|0
1628695980000|2021-08-11 15:33:00|525.51|519.51|525.51|519.51|525.51|519.51|525.51|519.51|0
1628695990000|2021-08-11 15:33:10|525.52|519.52|525.5|519.5|525.52|519.52|525.5|519.5|0
1628696000000|2021-08-11 15:33:20|525.65|519.65|525.63|519.63|525.65|519.65|525.62|519.62|0
1628696010000|2021-08-11 15:33:30|525.6|519.6|525.61|519.61|525.61|519.61|525.6|519.6|0
1628696020000|2021-08-11 15:33:40|525.62|519.62|525.62|519.62|525.62|519.62|525.62|519.62|0
1628696030000|2021-08-11 15:33:50|525.65|519.65|525.65|519.65|525.66|519.66|525.65|519.65|0
1628696040000|2021-08-11 15:34:00|525.55|519.55|525.45|519.45|525.55|519.55|525.45|519.45|0
1628696050000|2021-08-11 15:34:10|525.46|519.46|525.47|519.47|525.48|519.48|525.45|519.45|0
1628696070000|2021-08-11 15:34:30|525.48|519.48|525.41|519.41|525.48|519.48|525.41|519.41|0
1628696080000|2021-08-11 15:34:40|525.42|519.42|525.41|519.41|525.42|519.42|525.41|519.41|0
1628696090000|2021-08-11 15:34:50|525.37|519.37|525.37|519.37|525.37|519.37|525.37|519.37|0
1628696100000|2021-08-11 15:35:00|525.35|519.35|525.3|519.3|525.36|519.36|525.3|519.3|0
1628696110000|2021-08-11 15:35:10|525.31|519.31|525.35|519.35|525.35|519.35|525.31|519.31|0
1628696120000|2021-08-11 15:35:20|525.36|519.36|525.32|519.32|525.36|519.36|525.32|519.32|0
1628696130000|2021-08-11 15:35:30|525.31|519.31|525.35|519.35|525.36|519.36|525.31|519.31|0
1628696140000|2021-08-11 15:35:40|525.37|519.37|525.62|519.62|525.62|519.62|525.37|519.37|0
1628696150000|2021-08-11 15:35:50|525.61|519.61|525.62|519.62|525.62|519.62|525.61|519.61|0
1628696160000|2021-08-11 15:36:00|525.6|519.6|525.61|519.61|525.61|519.61|525.6|519.6|0
1628696170000|2021-08-11 15:36:10|525.62|519.62|525.65|519.65|525.65|519.65|525.62|519.62|0
1628696180000|2021-08-11 15:36:20|525.66|519.66|525.67|519.67|525.67|519.67|525.66|519.66|0
1628696190000|2021-08-11 15:36:30|525.77|519.77|525.72|519.72|525.77|519.77|525.72|519.72|0
1628696200000|2021-08-11 15:36:40|525.7|519.7|525.72|519.72|525.72|519.72|525.7|519.7|0
1628696210000|2021-08-11 15:36:50|525.74|519.74|525.75|519.75|525.76|519.76|525.74|519.74|0
1628696220000|2021-08-11 15:37:00|525.85|519.85|525.85|519.85|525.86|519.86|525.85|519.85|0
1628696230000|2021-08-11 15:37:10|525.84|519.84|525.84|519.84|525.84|519.84|525.82|519.82|0
1628696240000|2021-08-11 15:37:20|525.92|519.92|525.92|519.92|525.92|519.92|525.92|519.92|0
1628696250000|2021-08-11 15:37:30|525.76|519.76|525.76|519.76|525.76|519.76|525.76|519.76|0
1628696260000|2021-08-11 15:37:40|525.7|519.7|525.55|519.55|525.76|519.76|525.55|519.55|0
1628696270000|2021-08-11 15:37:50|525.7|519.7|525.61|519.61|525.7|519.7|525.6|519.6|0
1628696280000|2021-08-11 15:38:00|525.6|519.6|525.6|519.6|525.61|519.61|525.6|519.6|0
1628696290000|2021-08-11 15:38:10|525.61|519.61|525.56|519.56|525.61|519.61|525.56|519.56|0
1628696300000|2021-08-11 15:38:20|525.65|519.65|525.58|519.58|525.68|519.68|525.58|519.58|0
1628696310000|2021-08-11 15:38:30|525.6|519.6|525.54|519.54|525.6|519.6|525.54|519.54|0
1628696320000|2021-08-11 15:38:40|525.4|519.4|525.4|519.4|525.4|519.4|525.4|519.4|0
1628696330000|2021-08-11 15:38:50|525.38|519.38|525.31|519.31|525.38|519.38|525.31|519.31|0
1628696340000|2021-08-11 15:39:00|525.3|519.3|525.32|519.32|525.32|519.32|525.3|519.3|0
1628696350000|2021-08-11 15:39:10|525.26|519.26|525.27|519.27|525.29|519.29|525.26|519.26|0
1628696360000|2021-08-11 15:39:20|525.33|519.33|525.29|519.29|525.34|519.34|525.29|519.29|0
1628696370000|2021-08-11 15:39:30|525.3|519.3|525.19|519.19|525.3|519.3|525.19|519.19|0
1628696380000|2021-08-11 15:39:40|525.1|519.1|525.09|519.09|525.1|519.1|525.09|519.09|0
1628696390000|2021-08-11 15:39:50|524.98|518.98|524.94|518.94|524.98|518.98|524.94|518.94|0
1628696400000|2021-08-11 15:40:00|525.03|519.03|525.09|519.09|525.09|519.09|525.03|519.03|0
1628696410000|2021-08-11 15:40:10|525.08|519.08|525.08|519.08|525.1|519.1|525.07|519.07|0
1628696420000|2021-08-11 15:40:20|525.07|519.07|525.07|519.07|525.07|519.07|525.06|519.06|0
1628696430000|2021-08-11 15:40:30|525.21|519.21|525.23|519.23|525.24|519.24|525.21|519.21|0
1628696440000|2021-08-11 15:40:40|525.24|519.24|525.22|519.22|525.24|519.24|525.2|519.2|0
1628696450000|2021-08-11 15:40:50|525.21|519.21|525.17|519.17|525.21|519.21|525.17|519.17|0
1628696460000|2021-08-11 15:41:00|525.16|519.16|525.18|519.18|525.19|519.19|525.16|519.16|0
1628696470000|2021-08-11 15:41:10|525.24|519.24|525.24|519.24|525.24|519.24|525.24|519.24|0
1628696480000|2021-08-11 15:41:20|525.23|519.23|525.18|519.18|525.23|519.23|525.18|519.18|0
1628696490000|2021-08-11 15:41:30|525.19|519.19|525.19|519.19|525.19|519.19|525.19|519.19|0
1628696500000|2021-08-11 15:41:40|525.18|519.18|525.17|519.17|525.18|519.18|525.16|519.16|0
1628696510000|2021-08-11 15:41:50|525.16|519.16|525.16|519.16|525.16|519.16|525.08|519.08|0
1628696520000|2021-08-11 15:42:00|525.2|519.2|525.2|519.2|525.2|519.2|525.2|519.2|0
1628696530000|2021-08-11 15:42:10|525.07|519.07|525.07|519.07|525.07|519.07|525.07|519.07|0
1628696540000|2021-08-11 15:42:20|525.08|519.08|525.01|519.01|525.08|519.08|525|519|0
1628696550000|2021-08-11 15:42:30|525.1|519.1|525.12|519.12|525.13|519.13|525.1|519.1|0
1628696560000|2021-08-11 15:42:40|525.09|519.09|525.14|519.14|525.16|519.16|525.09|519.09|0
1628696570000|2021-08-11 15:42:50|525.13|519.13|525.14|519.14|525.14|519.14|525.13|519.13|0
1628696580000|2021-08-11 15:43:00|525.13|519.13|525.12|519.12|525.14|519.14|525.12|519.12|0
1628696590000|2021-08-11 15:43:10|525.06|519.06|525.03|519.03|525.07|519.07|525.01|519.01|0
1628696600000|2021-08-11 15:43:20|525.05|519.05|525.05|519.05|525.05|519.05|525.05|519.05|0
1628696610000|2021-08-11 15:43:30|524.93|518.93|524.94|518.94|524.94|518.94|524.93|518.93|0
1628696620000|2021-08-11 15:43:40|524.96|518.96|524.98|518.98|524.98|518.98|524.96|518.96|0
1628696630000|2021-08-11 15:43:50|524.96|518.96|524.74|518.74|524.96|518.96|524.74|518.74|0
1628696640000|2021-08-11 15:44:00|524.75|518.75|524.83|518.83|524.83|518.83|524.71|518.71|0
1628696650000|2021-08-11 15:44:10|524.62|518.62|524.6|518.6|524.62|518.62|524.6|518.6|0
1628696660000|2021-08-11 15:44:20|524.59|518.59|524.57|518.57|524.59|518.59|524.57|518.57|0
1628696670000|2021-08-11 15:44:30|524.42|518.42|524.46|518.46|524.47|518.47|524.42|518.42|0
1628696680000|2021-08-11 15:44:40|524.47|518.47|524.48|518.48|524.48|518.48|524.46|518.46|0
1628696690000|2021-08-11 15:44:50|524.46|518.46|524.45|518.45|524.46|518.46|524.45|518.45|0
1628696700000|2021-08-11 15:45:00|524.46|518.46|524.45|518.45|524.46|518.46|524.43|518.43|0
1628696710000|2021-08-11 15:45:10|524.42|518.42|524.43|518.43|524.43|518.43|524.42|518.42|0
1628696720000|2021-08-11 15:45:20|524.42|518.42|524.43|518.43|524.43|518.43|524.42|518.42|0
1628696730000|2021-08-11 15:45:30|524.45|518.45|524.44|518.44|524.46|518.46|524.44|518.44|0
1628696740000|2021-08-11 15:45:40|524.59|518.59|524.57|518.57|524.59|518.59|524.57|518.57|0
1628696750000|2021-08-11 15:45:50|524.63|518.63|524.63|518.63|524.63|518.63|524.63|518.63|0
1628696760000|2021-08-11 15:46:00|524.64|518.64|524.64|518.64|524.64|518.64|524.63|518.63|0
1628696770000|2021-08-11 15:46:10|524.75|518.75|524.76|518.76|524.76|518.76|524.75|518.75|0
1628696780000|2021-08-11 15:46:20|524.77|518.77|524.79|518.79|524.79|518.79|524.77|518.77|0
1628696790000|2021-08-11 15:46:30|524.81|518.81|524.79|518.79|524.81|518.81|524.79|518.79|0
1628696800000|2021-08-11 15:46:40|524.8|518.8|524.81|518.81|524.81|518.81|524.79|518.79|0
1628696810000|2021-08-11 15:46:50|524.8|518.8|524.76|518.76|524.8|518.8|524.75|518.75|0
1628696820000|2021-08-11 15:47:00|524.75|518.75|524.7|518.7|524.76|518.76|524.7|518.7|0
1628696830000|2021-08-11 15:47:10|524.65|518.65|524.63|518.63|524.65|518.65|524.62|518.62|0
1628696840000|2021-08-11 15:47:20|524.65|518.65|524.65|518.65|524.65|518.65|524.65|518.65|0
1628696850000|2021-08-11 15:47:30|524.64|518.64|524.63|518.63|524.64|518.64|524.61|518.61|0
1628696860000|2021-08-11 15:47:40|524.62|518.62|524.64|518.64|524.64|518.64|524.62|518.62|0
1628696870000|2021-08-11 15:47:50|524.65|518.65|524.63|518.63|524.65|518.65|524.63|518.63|0
1628696880000|2021-08-11 15:48:00|524.62|518.62|524.6|518.6|524.62|518.62|524.6|518.6|0
1628696890000|2021-08-11 15:48:10|524.59|518.59|524.52|518.52|524.59|518.59|524.52|518.52|0
1628696900000|2021-08-11 15:48:20|524.53|518.53|524.45|518.45|524.53|518.53|524.45|518.45|0
1628696910000|2021-08-11 15:48:30|524.36|518.36|524.36|518.36|524.36|518.36|524.36|518.36|0
1628696920000|2021-08-11 15:48:40|524.39|518.39|524.27|518.27|524.39|518.39|524.27|518.27|0
1628696930000|2021-08-11 15:48:50|524.12|518.12|524.07|518.07|524.12|518.12|524.07|518.07|0
1628696940000|2021-08-11 15:49:00|524.08|518.08|524.09|518.09|524.09|518.09|524.06|518.06|0
1628696950000|2021-08-11 15:49:10|524.1|518.1|524.05|518.05|524.1|518.1|524.05|518.05|0
1628696960000|2021-08-11 15:49:20|524.06|518.06|524.05|518.05|524.07|518.07|524.05|518.05|0
1628696970000|2021-08-11 15:49:30|524.01|518.01|524.04|518.04|524.04|518.04|523.98|517.98|0
1628696980000|2021-08-11 15:49:40|524.02|518.02|524.01|518.01|524.02|518.02|524|518|0
1628696990000|2021-08-11 15:49:50|524|518|523.94|517.94|524|518|523.94|517.94|0
1628697010000|2021-08-11 15:50:10|523.98|517.98|524.41|518.41|524.41|518.41|523.94|517.94|0
1628697020000|2021-08-11 15:50:20|524.35|518.35|524.33|518.33|524.37|518.37|524.33|518.33|0
1628697030000|2021-08-11 15:50:30|524.3|518.3|524.2|518.2|524.3|518.3|524.2|518.2|0
1628697040000|2021-08-11 15:50:40|524.19|518.19|524.19|518.19|524.19|518.19|524.19|518.19|0
1628697050000|2021-08-11 15:50:50|524.17|518.17|523.97|517.97|524.17|518.17|523.97|517.97|0
1628697060000|2021-08-11 15:51:00|523.79|517.79|523.8|517.8|523.8|517.8|523.77|517.77|0
1628697070000|2021-08-11 15:51:10|523.79|517.79|523.65|517.65|523.79|517.79|523.65|517.65|0
1628697080000|2021-08-11 15:51:20|523.44|517.44|523.39|517.39|523.45|517.45|523.39|517.39|0
1628697090000|2021-08-11 15:51:30|523.33|517.33|523.39|517.39|523.39|517.39|523.31|517.31|0
1628697100000|2021-08-11 15:51:40|523.4|517.4|523.48|517.48|523.51|517.51|523.4|517.4|0
1628697110000|2021-08-11 15:51:50|523.44|517.44|523.44|517.44|523.44|517.44|523.44|517.44|0
1628697120000|2021-08-11 15:52:00|523.45|517.45|523.37|517.37|523.49|517.49|523.37|517.37|0
1628697130000|2021-08-11 15:52:10|523.35|517.35|523.23|517.23|523.35|517.35|523.23|517.23|0
1628697140000|2021-08-11 15:52:20|523.29|517.29|523.32|517.32|523.32|517.32|523.25|517.25|0
1628697150000|2021-08-11 15:52:30|523.33|517.33|523.52|517.52|523.52|517.52|523.33|517.33|0
1628697160000|2021-08-11 15:52:40|523.53|517.53|523.41|517.41|523.56|517.56|523.41|517.41|0
1628697170000|2021-08-11 15:52:50|523.4|517.4|523.36|517.36|523.41|517.41|523.36|517.36|0
1628697180000|2021-08-11 15:53:00|523.22|517.22|523.22|517.22|523.22|517.22|523.22|517.22|0
1628697190000|2021-08-11 15:53:10|523.21|517.21|523.14|517.14|523.24|517.24|523.14|517.14|0
1628697200000|2021-08-11 15:53:20|523.11|517.11|523.11|517.11|523.11|517.11|523.11|517.11|0
1628697210000|2021-08-11 15:53:30|523.08|517.08|523.08|517.08|523.08|517.08|523.08|517.08|0
1628697220000|2021-08-11 15:53:40|523.07|517.07|523.05|517.05|523.07|517.07|523.05|517.05|0
1628697230000|2021-08-11 15:53:50|523.06|517.06|523.06|517.06|523.07|517.07|523.06|517.06|0
1628697240000|2021-08-11 15:54:00|523.05|517.05|523.03|517.03|523.06|517.06|523.03|517.03|0
1628697250000|2021-08-11 15:54:10|523.08|517.08|522.93|516.93|523.08|517.08|522.92|516.92|0
1628697260000|2021-08-11 15:54:20|522.92|516.92|522.93|516.93|522.93|516.93|522.92|516.92|0
1628697270000|2021-08-11 15:54:30|522.95|516.95|522.94|516.94|522.95|516.95|522.89|516.89|0
1628697280000|2021-08-11 15:54:40|522.9|516.9|522.89|516.89|522.9|516.9|522.89|516.89|0
1628697290000|2021-08-11 15:54:50|522.84|516.84|522.78|516.78|522.84|516.84|522.78|516.78|0
1628697300000|2021-08-11 15:55:00|522.79|516.79|522.74|516.74|522.79|516.79|522.74|516.74|0
1628697310000|2021-08-11 15:55:10|522.75|516.75|522.75|516.75|522.75|516.75|522.75|516.75|0
1628697320000|2021-08-11 15:55:20|522.74|516.74|522.91|516.91|522.91|516.91|522.74|516.74|0
1628697330000|2021-08-11 15:55:30|522.94|516.94|523.06|517.06|523.06|517.06|522.92|516.92|0
1628697340000|2021-08-11 15:55:40|523.11|517.11|523.21|517.21|523.22|517.22|523.11|517.11|0
1628697350000|2021-08-11 15:55:50|523.23|517.23|523.23|517.23|523.24|517.24|523.22|517.22|0
1628697360000|2021-08-11 15:56:00|523.39|517.39|523.46|517.46|523.46|517.46|523.39|517.39|0
1628697370000|2021-08-11 15:56:10|523.47|517.47|523.55|517.55|523.55|517.55|523.47|517.47|0
1628697380000|2021-08-11 15:56:20|523.57|517.57|523.57|517.57|523.57|517.57|523.57|517.57|0
1628697390000|2021-08-11 15:56:30|523.53|517.53|523.5|517.5|523.55|517.55|523.5|517.5|0
1628697400000|2021-08-11 15:56:40|523.48|517.48|523.44|517.44|523.48|517.48|523.43|517.43|0
1628697410000|2021-08-11 15:56:50|523.41|517.41|523.48|517.48|523.48|517.48|523.41|517.41|0
1628697420000|2021-08-11 15:57:00|523.47|517.47|523.41|517.41|523.48|517.48|523.41|517.41|0
1628697430000|2021-08-11 15:57:10|523.39|517.39|523.28|517.28|523.39|517.39|523.28|517.28|0
1628697440000|2021-08-11 15:57:20|523.29|517.29|523.28|517.28|523.29|517.29|523.23|517.23|0
1628697450000|2021-08-11 15:57:30|523.27|517.27|523.13|517.13|523.27|517.27|523.13|517.13|0
1628697460000|2021-08-11 15:57:40|523.14|517.14|523.12|517.12|523.14|517.14|523.12|517.12|0
1628697470000|2021-08-11 15:57:50|523.17|517.17|523.16|517.16|523.17|517.17|523.16|517.16|0
1628697480000|2021-08-11 15:58:00|523.17|517.17|523.18|517.18|523.18|517.18|523.17|517.17|0
1628697490000|2021-08-11 15:58:10|523.17|517.17|523.21|517.21|523.21|517.21|523.17|517.17|0
1628697500000|2021-08-11 15:58:20|523.23|517.23|523.23|517.23|523.24|517.24|523.23|517.23|0
1628697510000|2021-08-11 15:58:30|523.18|517.18|523.28|517.28|523.28|517.28|523.18|517.18|0
1628697520000|2021-08-11 15:58:40|523.27|517.27|523.28|517.28|523.28|517.28|523.27|517.27|0
1628697530000|2021-08-11 15:58:50|523.33|517.33|523.33|517.33|523.33|517.33|523.33|517.33|0
1628697540000|2021-08-11 15:59:00|523.32|517.32|523.32|517.32|523.32|517.32|523.32|517.32|0
1628697550000|2021-08-11 15:59:10|523.36|517.36|523.33|517.33|523.36|517.36|523.33|517.33|0
1628697560000|2021-08-11 15:59:20|523.36|517.36|523.36|517.36|523.36|517.36|523.36|517.36|0
1628697570000|2021-08-11 15:59:30|523.35|517.35|523.35|517.35|523.36|517.36|523.34|517.34|0
1628697580000|2021-08-11 15:59:40|523.43|517.43|523.43|517.43|523.43|517.43|523.42|517.42|0
1628697590000|2021-08-11 15:59:50|523.44|517.44|523.45|517.45|523.45|517.45|523.44|517.44|0
1628697600000|2021-08-11 16:00:00|523.46|517.46|523.46|517.46|523.46|517.46|523.46|517.46|0
1628697610000|2021-08-11 16:00:10|523.51|517.51|523.51|517.51|523.51|517.51|523.51|517.51|0
1628697620000|2021-08-11 16:00:20|523.52|517.52|523.54|517.54|523.54|517.54|523.51|517.51|0
1628697630000|2021-08-11 16:00:30|523.53|517.53|523.44|517.44|523.55|517.55|523.44|517.44|0
1628697640000|2021-08-11 16:00:40|523.45|517.45|523.45|517.45|523.45|517.45|523.44|517.44|0
1628697650000|2021-08-11 16:00:50|523.35|517.35|523.28|517.28|523.35|517.35|523.28|517.28|0
1628697660000|2021-08-11 16:01:00|523.24|517.24|523.21|517.21|523.24|517.24|523.21|517.21|0
1628697670000|2021-08-11 16:01:10|523.12|517.12|523.14|517.14|523.15|517.15|523.12|517.12|0
1628697680000|2021-08-11 16:01:20|523.09|517.09|523.09|517.09|523.09|517.09|523.09|517.09|0
1628697690000|2021-08-11 16:01:30|523.1|517.1|523.06|517.06|523.1|517.1|523.06|517.06|0
1628697700000|2021-08-11 16:01:40|523.04|517.04|523.06|517.06|523.06|517.06|523.03|517.03|0
1628697710000|2021-08-11 16:01:50|523.02|517.02|522.91|516.91|523.02|517.02|522.91|516.91|0
1628697720000|2021-08-11 16:02:00|522.82|516.82|522.79|516.79|522.82|516.82|522.78|516.78|0
1628697730000|2021-08-11 16:02:10|522.88|516.88|522.88|516.88|522.88|516.88|522.88|516.88|0
1628697740000|2021-08-11 16:02:20|522.87|516.87|522.84|516.84|522.87|516.87|522.84|516.84|0
1628697750000|2021-08-11 16:02:30|522.82|516.82|522.82|516.82|522.82|516.82|522.82|516.82|0
1628697760000|2021-08-11 16:02:40|522.83|516.83|522.83|516.83|522.83|516.83|522.83|516.83|0
1628697770000|2021-08-11 16:02:50|522.87|516.87|522.86|516.86|522.87|516.87|522.86|516.86|0
1628697780000|2021-08-11 16:03:00|522.92|516.92|522.94|516.94|522.94|516.94|522.92|516.92|0
1628697790000|2021-08-11 16:03:10|522.91|516.91|522.88|516.88|522.95|516.95|522.88|516.88|0
1628697800000|2021-08-11 16:03:20|522.86|516.86|522.86|516.86|522.87|516.87|522.86|516.86|0
1628697810000|2021-08-11 16:03:30|522.87|516.87|522.88|516.88|522.88|516.88|522.87|516.87|0
1628697820000|2021-08-11 16:03:40|522.89|516.89|522.88|516.88|522.89|516.89|522.88|516.88|0
1628697830000|2021-08-11 16:03:50|522.89|516.89|522.91|516.91|522.91|516.91|522.88|516.88|0
1628697840000|2021-08-11 16:04:00|522.9|516.9|522.98|516.98|522.98|516.98|522.9|516.9|0
1628697850000|2021-08-11 16:04:10|522.99|516.99|523.07|517.07|523.08|517.08|522.99|516.99|0
1628697860000|2021-08-11 16:04:20|523.11|517.11|523.17|517.17|523.17|517.17|523.09|517.09|0
1628697880000|2021-08-11 16:04:40|523.18|517.18|523.13|517.13|523.18|517.18|523.12|517.12|0
1628697890000|2021-08-11 16:04:50|523.12|517.12|523.27|517.27|523.28|517.28|523.12|517.12|0
1628697900000|2021-08-11 16:05:00|523.28|517.28|523.28|517.28|523.28|517.28|523.27|517.27|0
1628697910000|2021-08-11 16:05:10|523.3|517.3|523.32|517.32|523.32|517.32|523.3|517.3|0
1628697930000|2021-08-11 16:05:30|523.26|517.26|523.3|517.3|523.3|517.3|523.24|517.24|0
1628697960000|2021-08-11 16:06:00|523.34|517.34|523.34|517.34|523.34|517.34|523.34|517.34|0
1628697990000|2021-08-11 16:06:30|523.38|517.38|523.44|517.44|523.44|517.44|523.34|517.34|0
1628698000000|2021-08-11 16:06:40|523.47|517.47|523.48|517.48|523.48|517.48|523.47|517.47|0
1628698010000|2021-08-11 16:06:50|523.45|517.45|523.47|517.47|523.47|517.47|523.44|517.44|0
1628698020000|2021-08-11 16:07:00|523.49|517.49|523.52|517.52|523.52|517.52|523.48|517.48|0
1628698030000|2021-08-11 16:07:10|523.53|517.53|523.52|517.52|523.53|517.53|523.52|517.52|0
1628698040000|2021-08-11 16:07:20|523.57|517.57|523.62|517.62|523.63|517.63|523.57|517.57|0
1628698050000|2021-08-11 16:07:30|523.63|517.63|523.42|517.42|523.63|517.63|523.42|517.42|0
1628698060000|2021-08-11 16:07:40|523.43|517.43|523.47|517.47|523.47|517.47|523.43|517.43|0
1628698070000|2021-08-11 16:07:50|523.45|517.45|523.45|517.45|523.45|517.45|523.45|517.45|0
1628698080000|2021-08-11 16:08:00|523.5|517.5|523.5|517.5|523.5|517.5|523.5|517.5|0
1628698090000|2021-08-11 16:08:10|523.49|517.49|523.55|517.55|523.55|517.55|523.49|517.49|0
1628698100000|2021-08-11 16:08:20|523.58|517.58|523.58|517.58|523.58|517.58|523.58|517.58|0
1628698110000|2021-08-11 16:08:30|523.59|517.59|523.61|517.61|523.62|517.62|523.59|517.59|0
1628698120000|2021-08-11 16:08:40|523.62|517.62|523.66|517.66|523.66|517.66|523.62|517.62|0
1628698130000|2021-08-11 16:08:50|523.64|517.64|523.64|517.64|523.65|517.65|523.64|517.64|0
1628698140000|2021-08-11 16:09:00|523.65|517.65|523.65|517.65|523.65|517.65|523.65|517.65|0
1628698150000|2021-08-11 16:09:10|523.62|517.62|523.56|517.56|523.62|517.62|523.56|517.56|0
1628698160000|2021-08-11 16:09:20|523.57|517.57|523.52|517.52|523.57|517.57|523.52|517.52|0
1628698170000|2021-08-11 16:09:30|523.49|517.49|523.49|517.49|523.49|517.49|523.49|517.49|0
1628698180000|2021-08-11 16:09:40|523.44|517.44|523.39|517.39|523.44|517.44|523.39|517.39|0
1628698190000|2021-08-11 16:09:50|523.44|517.44|523.41|517.41|523.44|517.44|523.41|517.41|0
1628698210000|2021-08-11 16:10:10|523.36|517.36|523.34|517.34|523.36|517.36|523.34|517.34|0
1628698240000|2021-08-11 16:10:40|523.33|517.33|523.3|517.3|523.33|517.33|523.3|517.3|0
1628698250000|2021-08-11 16:10:50|523.27|517.27|523.27|517.27|523.27|517.27|523.27|517.27|0
1628698260000|2021-08-11 16:11:00|523.26|517.26|523.26|517.26|523.27|517.27|523.26|517.26|0
1628698270000|2021-08-11 16:11:10|523.27|517.27|523.28|517.28|523.28|517.28|523.27|517.27|0
1628698280000|2021-08-11 16:11:20|523.38|517.38|523.31|517.31|523.38|517.38|523.31|517.31|0
1628698290000|2021-08-11 16:11:30|523.25|517.25|523.26|517.26|523.26|517.26|523.25|517.25|0
1628698300000|2021-08-11 16:11:40|523.28|517.28|523.29|517.29|523.29|517.29|523.28|517.28|0
1628698310000|2021-08-11 16:11:50|523.25|517.25|523.29|517.29|523.3|517.3|523.25|517.25|0
1628698320000|2021-08-11 16:12:00|523.26|517.26|523.29|517.29|523.3|517.3|523.26|517.26|0
1628698330000|2021-08-11 16:12:10|523.27|517.27|523.23|517.23|523.27|517.27|523.21|517.21|0
1628698340000|2021-08-11 16:12:20|523.21|517.21|523.14|517.14|523.22|517.22|523.14|517.14|0
1628698350000|2021-08-11 16:12:30|523.2|517.2|523.19|517.19|523.2|517.2|523.19|517.19|0
1628698360000|2021-08-11 16:12:40|523.2|517.2|523.19|517.19|523.2|517.2|523.19|517.19|0
1628698370000|2021-08-11 16:12:50|523.22|517.22|523.28|517.28|523.28|517.28|523.22|517.22|0
1628698380000|2021-08-11 16:13:00|523.24|517.24|523.24|517.24|523.24|517.24|523.24|517.24|0
1628698390000|2021-08-11 16:13:10|523.26|517.26|523.17|517.17|523.26|517.26|523.16|517.16|0
1628698400000|2021-08-11 16:13:20|523.22|517.22|523.24|517.24|523.24|517.24|523.22|517.22|0
1628698420000|2021-08-11 16:13:40|523.25|517.25|523.25|517.25|523.25|517.25|523.25|517.25|0
1628698440000|2021-08-11 16:14:00|523.29|517.29|523.31|517.31|523.31|517.31|523.29|517.29|0
1628698450000|2021-08-11 16:14:10|523.3|517.3|523.65|517.65|523.65|517.65|523.28|517.28|0
1628698470000|2021-08-11 16:14:30|523.64|517.64|523.64|517.64|523.65|517.65|523.64|517.64|0
1628698490000|2021-08-11 16:14:50|523.54|517.54|523.6|517.6|523.6|517.6|523.54|517.54|0
1628698500000|2021-08-11 16:15:00|523.59|517.59|523.59|517.59|523.6|517.6|523.59|517.59|0
1628698510000|2021-08-11 16:15:10|523.49|517.49|523.53|517.53|523.53|517.53|523.48|517.48|0
1628698520000|2021-08-11 16:15:20|523.5|517.5|523.58|517.58|523.58|517.58|523.5|517.5|0
1628698530000|2021-08-11 16:15:30|523.62|517.62|523.63|517.63|523.64|517.64|523.62|517.62|0
1628698550000|2021-08-11 16:15:50|523.6|517.6|523.61|517.61|523.61|517.61|523.6|517.6|0
1628698560000|2021-08-11 16:16:00|523.63|517.63|523.87|517.87|523.89|517.89|523.63|517.63|0
1628698570000|2021-08-11 16:16:10|523.88|517.88|523.87|517.87|523.88|517.88|523.87|517.87|0
1628698580000|2021-08-11 16:16:20|523.9|517.9|523.93|517.93|523.93|517.93|523.9|517.9|0
1628698590000|2021-08-11 16:16:30|523.95|517.95|523.95|517.95|523.96|517.96|523.94|517.94|0
1628698600000|2021-08-11 16:16:40|523.98|517.98|523.99|517.99|523.99|517.99|523.93|517.93|0
1628698610000|2021-08-11 16:16:50|523.96|517.96|523.96|517.96|523.96|517.96|523.96|517.96|0
1628698630000|2021-08-11 16:17:10|523.95|517.95|524.16|518.16|524.16|518.16|523.94|517.94|0
1628698640000|2021-08-11 16:17:20|524.13|518.13|524.13|518.13|524.13|518.13|524.13|518.13|0
1628698650000|2021-08-11 16:17:30|524.14|518.14|524.17|518.17|524.17|518.17|524.14|518.14|0
1628698660000|2021-08-11 16:17:40|524.16|518.16|524.22|518.22|524.22|518.22|524.16|518.16|0
1628698670000|2021-08-11 16:17:50|524.19|518.19|524.21|518.21|524.21|518.21|524.16|518.16|0
1628698680000|2021-08-11 16:18:00|524.22|518.22|524.02|518.02|524.22|518.22|524.02|518.02|0
1628698690000|2021-08-11 16:18:10|524.05|518.05|523.95|517.95|524.05|518.05|523.95|517.95|0
1628698700000|2021-08-11 16:18:20|523.93|517.93|523.91|517.91|523.96|517.96|523.91|517.91|0
1628698710000|2021-08-11 16:18:30|523.9|517.9|523.9|517.9|523.91|517.91|523.9|517.9|0
1628698720000|2021-08-11 16:18:40|523.87|517.87|523.88|517.88|523.89|517.89|523.87|517.87|0
1628698730000|2021-08-11 16:18:50|523.91|517.91|523.84|517.84|523.91|517.91|523.84|517.84|0
1628698740000|2021-08-11 16:19:00|523.82|517.82|523.79|517.79|523.82|517.82|523.79|517.79|0
1628698750000|2021-08-11 16:19:10|523.78|517.78|523.84|517.84|523.84|517.84|523.78|517.78|0
1628698760000|2021-08-11 16:19:20|523.85|517.85|523.85|517.85|523.85|517.85|523.85|517.85|0
1628698770000|2021-08-11 16:19:30|523.86|517.86|523.84|517.84|523.86|517.86|523.84|517.84|0
1628698780000|2021-08-11 16:19:40|523.96|517.96|523.96|517.96|523.96|517.96|523.96|517.96|0
1628698790000|2021-08-11 16:19:50|524.02|518.02|524.02|518.02|524.03|518.03|524.02|518.02|0
1628698800000|2021-08-11 16:20:00|523.99|517.99|523.99|517.99|523.99|517.99|523.98|517.98|0
1628698810000|2021-08-11 16:20:10|524|518|524|518|524|518|524|518|0
1628698820000|2021-08-11 16:20:20|523.93|517.93|523.93|517.93|523.93|517.93|523.93|517.93|0
1628698840000|2021-08-11 16:20:40|523.94|517.94|523.94|517.94|523.94|517.94|523.94|517.94|0
1628698850000|2021-08-11 16:20:50|523.95|517.95|523.94|517.94|523.95|517.95|523.94|517.94|0
1628698860000|2021-08-11 16:21:00|523.9|517.9|523.9|517.9|523.95|517.95|523.9|517.9|0
1628698880000|2021-08-11 16:21:20|523.89|517.89|523.89|517.89|523.89|517.89|523.89|517.89|0
1628698890000|2021-08-11 16:21:30|523.92|517.92|523.92|517.92|523.92|517.92|523.92|517.92|0
1628698900000|2021-08-11 16:21:40|523.87|517.87|523.87|517.87|523.87|517.87|523.87|517.87|0
1628698910000|2021-08-11 16:21:50|523.92|517.92|523.94|517.94|523.94|517.94|523.92|517.92|0
1628698930000|2021-08-11 16:22:10|523.93|517.93|523.93|517.93|523.93|517.93|523.93|517.93|0
1628698940000|2021-08-11 16:22:20|523.96|517.96|523.96|517.96|523.96|517.96|523.96|517.96|0
1628698950000|2021-08-11 16:22:30|523.86|517.86|523.86|517.86|523.86|517.86|523.86|517.86|0
1628698980000|2021-08-11 16:23:00|523.82|517.82|523.82|517.82|523.82|517.82|523.82|517.82|0
1628698990000|2021-08-11 16:23:10|523.8|517.8|523.76|517.76|523.8|517.8|523.76|517.76|0
1628699010000|2021-08-11 16:23:30|523.78|517.78|523.78|517.78|523.78|517.78|523.78|517.78|0
1628699020000|2021-08-11 16:23:40|523.96|517.96|523.99|517.99|523.99|517.99|523.96|517.96|0
1628699040000|2021-08-11 16:24:00|524|518|524|518|524|518|523.99|517.99|0
1628699050000|2021-08-11 16:24:10|523.99|517.99|523.99|517.99|524|518|523.99|517.99|0
1628699060000|2021-08-11 16:24:20|524.04|518.04|524.07|518.07|524.07|518.07|524.04|518.04|0
1628699080000|2021-08-11 16:24:40|524.06|518.06|524.07|518.07|524.07|518.07|524.06|518.06|0
1628699090000|2021-08-11 16:24:50|524.04|518.04|524.09|518.09|524.09|518.09|524.04|518.04|0
1628699100000|2021-08-11 16:25:00|524.08|518.08|524.04|518.04|524.09|518.09|524.04|518.04|0
1628699110000|2021-08-11 16:25:10|524.09|518.09|524.06|518.06|524.09|518.09|524.06|518.06|0
1628699120000|2021-08-11 16:25:20|524.02|518.02|524.02|518.02|524.02|518.02|524.02|518.02|0
1628699130000|2021-08-11 16:25:30|524.01|518.01|524.07|518.07|524.07|518.07|524.01|518.01|0
1628699160000|2021-08-11 16:26:00|524.04|518.04|523.95|517.95|524.04|518.04|523.91|517.91|0
1628699170000|2021-08-11 16:26:10|523.92|517.92|524.04|518.04|524.04|518.04|523.92|517.92|0
1628699180000|2021-08-11 16:26:20|524.06|518.06|524.07|518.07|524.07|518.07|524.06|518.06|0
1628699190000|2021-08-11 16:26:30|524.04|518.04|524.06|518.06|524.06|518.06|524.03|518.03|0
1628699200000|2021-08-11 16:26:40|524.05|518.05|524.07|518.07|524.07|518.07|524.05|518.05|0
1628699210000|2021-08-11 16:26:50|524.03|518.03|523.98|517.98|524.03|518.03|523.96|517.96|0
1628699220000|2021-08-11 16:27:00|523.94|517.94|524.01|518.01|524.01|518.01|523.94|517.94|0
1628699230000|2021-08-11 16:27:10|524|518|524|518|524|518|523.97|517.97|0
1628699240000|2021-08-11 16:27:20|523.97|517.97|523.97|517.97|523.97|517.97|523.97|517.97|0
1628699250000|2021-08-11 16:27:30|523.92|517.92|523.92|517.92|523.92|517.92|523.92|517.92|0
1628699260000|2021-08-11 16:27:40|523.98|517.98|523.93|517.93|523.98|517.98|523.93|517.93|0
1628699290000|2021-08-11 16:28:10|523.96|517.96|523.87|517.87|523.96|517.96|523.82|517.82|0
1628699300000|2021-08-11 16:28:20|523.97|517.97|523.95|517.95|523.97|517.97|523.95|517.95|0
1628699310000|2021-08-11 16:28:30|523.94|517.94|524.04|518.04|524.04|518.04|523.94|517.94|0
1628699320000|2021-08-11 16:28:40|524.15|518.15|524.16|518.16|524.16|518.16|524.15|518.15|0
1628699340000|2021-08-11 16:29:00|524.15|518.15|524.28|518.28|524.28|518.28|524.15|518.15|0
1628699360000|2021-08-11 16:29:20|524.27|518.27|524.28|518.28|524.28|518.28|524.27|518.27|0
1628699370000|2021-08-11 16:29:30|524.27|518.27|524.34|518.34|524.34|518.34|524.27|518.27|0
1628699380000|2021-08-11 16:29:40|524.35|518.35|524.35|518.35|524.35|518.35|524.35|518.35|0
1628699390000|2021-08-11 16:29:50|524.33|518.33|524.33|518.33|524.33|518.33|524.33|518.33|0
1628699400000|2021-08-11 16:30:00|524.31|518.31|524.31|518.31|524.31|518.31|524.31|518.31|0
1628699410000|2021-08-11 16:30:10|524.29|518.29|524.29|518.29|524.29|518.29|524.29|518.29|0
1628699430000|2021-08-11 16:30:30|524.31|518.31|524.31|518.31|524.31|518.31|524.31|518.31|0
1628699440000|2021-08-11 16:30:40|524.42|518.42|524.43|518.43|524.43|518.43|524.42|518.42|0
1628699450000|2021-08-11 16:30:50|524.46|518.46|524.46|518.46|524.46|518.46|524.46|518.46|0
1628699470000|2021-08-11 16:31:10|524.45|518.45|524.4|518.4|524.45|518.45|524.4|518.4|0
1628699480000|2021-08-11 16:31:20|524.42|518.42|524.44|518.44|524.44|518.44|524.42|518.42|0
1628699500000|2021-08-11 16:31:40|524.49|518.49|524.52|518.52|524.52|518.52|524.49|518.49|0
1628699510000|2021-08-11 16:31:50|524.51|518.51|524.55|518.55|524.55|518.55|524.51|518.51|0
1628699520000|2021-08-11 16:32:00|524.54|518.54|524.46|518.46|524.54|518.54|524.46|518.46|0
1628699530000|2021-08-11 16:32:10|524.61|518.61|524.62|518.62|524.62|518.62|524.61|518.61|0
1628699540000|2021-08-11 16:32:20|524.61|518.61|524.6|518.6|524.62|518.62|524.6|518.6|0
1628699550000|2021-08-11 16:32:30|524.61|518.61|524.5|518.5|524.62|518.62|524.5|518.5|0
1628699560000|2021-08-11 16:32:40|524.53|518.53|524.54|518.54|524.54|518.54|524.53|518.53|0
1628699570000|2021-08-11 16:32:50|524.58|518.58|524.58|518.58|524.58|518.58|524.58|518.58|0
1628699580000|2021-08-11 16:33:00|524.55|518.55|524.49|518.49|524.55|518.55|524.49|518.49|0
1628699590000|2021-08-11 16:33:10|524.52|518.52|524.52|518.52|524.52|518.52|524.52|518.52|0
1628699600000|2021-08-11 16:33:20|524.6|518.6|524.56|518.56|524.6|518.6|524.56|518.56|0
1628699610000|2021-08-11 16:33:30|524.57|518.57|524.63|518.63|524.63|518.63|524.56|518.56|0
1628699620000|2021-08-11 16:33:40|524.64|518.64|524.63|518.63|524.64|518.64|524.62|518.62|0
1628699630000|2021-08-11 16:33:50|524.64|518.64|524.65|518.65|524.65|518.65|524.64|518.64|0
1628699640000|2021-08-11 16:34:00|524.66|518.66|524.66|518.66|524.67|518.67|524.66|518.66|0
1628699650000|2021-08-11 16:34:10|524.73|518.73|524.73|518.73|524.73|518.73|524.72|518.72|0
1628699660000|2021-08-11 16:34:20|524.72|518.72|524.86|518.86|524.86|518.86|524.72|518.72|0
1628699670000|2021-08-11 16:34:30|524.85|518.85|524.77|518.77|524.85|518.85|524.77|518.77|0
1628699680000|2021-08-11 16:34:40|524.76|518.76|524.76|518.76|524.76|518.76|524.76|518.76|0
1628699690000|2021-08-11 16:34:50|524.74|518.74|524.76|518.76|524.76|518.76|524.74|518.74|0
1628699700000|2021-08-11 16:35:00|524.73|518.73|524.71|518.71|524.73|518.73|524.71|518.71|0
1628699710000|2021-08-11 16:35:10|524.81|518.81|524.84|518.84|524.84|518.84|524.81|518.81|0
1628699720000|2021-08-11 16:35:20|524.85|518.85|524.85|518.85|524.85|518.85|524.85|518.85|0
1628699730000|2021-08-11 16:35:30|524.84|518.84|524.88|518.88|524.88|518.88|524.84|518.84|0
1628699740000|2021-08-11 16:35:40|524.77|518.77|524.76|518.76|524.77|518.77|524.74|518.74|0
1628699770000|2021-08-11 16:36:10|524.75|518.75|524.75|518.75|524.75|518.75|524.75|518.75|0
1628699780000|2021-08-11 16:36:20|524.72|518.72|524.72|518.72|524.72|518.72|524.72|518.72|0
1628699790000|2021-08-11 16:36:30|524.71|518.71|524.72|518.72|524.72|518.72|524.7|518.7|0
1628699800000|2021-08-11 16:36:40|524.73|518.73|524.72|518.72|524.73|518.73|524.72|518.72|0
1628699810000|2021-08-11 16:36:50|524.77|518.77|524.84|518.84|524.84|518.84|524.77|518.77|0
1628699820000|2021-08-11 16:37:00|524.85|518.85|524.85|518.85|524.85|518.85|524.84|518.84|0
1628699830000|2021-08-11 16:37:10|524.75|518.75|524.66|518.66|524.75|518.75|524.66|518.66|0
1628699840000|2021-08-11 16:37:20|524.67|518.67|524.72|518.72|524.72|518.72|524.66|518.66|0
1628699860000|2021-08-11 16:37:40|524.74|518.74|524.92|518.92|524.92|518.92|524.74|518.74|0
1628699870000|2021-08-11 16:37:50|524.97|518.97|525|519|525|519|524.97|518.97|0
1628699880000|2021-08-11 16:38:00|525.01|519.01|525.03|519.03|525.03|519.03|525.01|519.01|0
1628699890000|2021-08-11 16:38:10|525.04|519.04|525.06|519.06|525.11|519.11|525.04|519.04|0
1628699900000|2021-08-11 16:38:20|525.09|519.09|525.09|519.09|525.09|519.09|525.08|519.08|0
1628699910000|2021-08-11 16:38:30|525.08|519.08|525.03|519.03|525.08|519.08|525.02|519.02|0
1628699920000|2021-08-11 16:38:40|525.02|519.02|525.01|519.01|525.03|519.03|525.01|519.01|0
1628699930000|2021-08-11 16:38:50|525|519|524.91|518.91|525|519|524.91|518.91|0
1628699940000|2021-08-11 16:39:00|524.85|518.85|524.86|518.86|524.86|518.86|524.85|518.85|0
1628699950000|2021-08-11 16:39:10|524.82|518.82|524.82|518.82|524.82|518.82|524.82|518.82|0
1628699960000|2021-08-11 16:39:20|524.8|518.8|524.73|518.73|524.81|518.81|524.73|518.73|0
1628699970000|2021-08-11 16:39:30|524.71|518.71|524.69|518.69|524.72|518.72|524.69|518.69|0
1628699980000|2021-08-11 16:39:40|524.57|518.57|524.57|518.57|524.57|518.57|524.57|518.57|0
1628699990000|2021-08-11 16:39:50|524.74|518.74|524.71|518.71|524.75|518.75|524.71|518.71|0
1628700000000|2021-08-11 16:40:00|524.73|518.73|524.72|518.72|524.73|518.73|524.72|518.72|0
1628700010000|2021-08-11 16:40:10|524.74|518.74|524.82|518.82|524.82|518.82|524.73|518.73|0
1628700020000|2021-08-11 16:40:20|524.72|518.72|524.72|518.72|524.72|518.72|524.72|518.72|0
1628700030000|2021-08-11 16:40:30|524.76|518.76|524.77|518.77|524.78|518.78|524.75|518.75|0
1628700040000|2021-08-11 16:40:40|524.78|518.78|524.75|518.75|524.78|518.78|524.72|518.72|0
1628700060000|2021-08-11 16:41:00|524.74|518.74|524.71|518.71|524.74|518.74|524.71|518.71|0
1628700070000|2021-08-11 16:41:10|524.66|518.66|524.66|518.66|524.66|518.66|524.66|518.66|0
1628700080000|2021-08-11 16:41:20|524.61|518.61|524.6|518.6|524.61|518.61|524.6|518.6|0
1628700090000|2021-08-11 16:41:30|524.61|518.61|524.62|518.62|524.62|518.62|524.61|518.61|0
1628700120000|2021-08-11 16:42:00|524.68|518.68|524.9|518.9|524.93|518.93|524.68|518.68|0
1628700130000|2021-08-11 16:42:10|524.94|518.94|524.97|518.97|524.97|518.97|524.93|518.93|0
1628700140000|2021-08-11 16:42:20|524.96|518.96|524.98|518.98|524.99|518.99|524.96|518.96|0
1628700150000|2021-08-11 16:42:30|524.97|518.97|524.99|518.99|525|519|524.96|518.96|0
1628700160000|2021-08-11 16:42:40|525|519|524.95|518.95|525|519|524.95|518.95|0
1628700170000|2021-08-11 16:42:50|524.94|518.94|524.94|518.94|524.94|518.94|524.94|518.94|0
1628700180000|2021-08-11 16:43:00|524.93|518.93|524.93|518.93|524.93|518.93|524.93|518.93|0
1628700190000|2021-08-11 16:43:10|524.91|518.91|524.84|518.84|524.91|518.91|524.78|518.78|0
1628700200000|2021-08-11 16:43:20|524.8|518.8|524.8|518.8|524.8|518.8|524.8|518.8|0
1628700210000|2021-08-11 16:43:30|524.79|518.79|524.82|518.82|524.82|518.82|524.78|518.78|0
1628700220000|2021-08-11 16:43:40|524.81|518.81|524.83|518.83|524.83|518.83|524.81|518.81|0
1628700230000|2021-08-11 16:43:50|524.87|518.87|524.88|518.88|524.88|518.88|524.87|518.87|0
1628700240000|2021-08-11 16:44:00|524.87|518.87|524.88|518.88|524.91|518.91|524.87|518.87|0
1628700250000|2021-08-11 16:44:10|524.94|518.94|524.93|518.93|524.94|518.94|524.93|518.93|0
1628700260000|2021-08-11 16:44:20|524.92|518.92|525.03|519.03|525.03|519.03|524.92|518.92|0
1628700270000|2021-08-11 16:44:30|525.04|519.04|524.92|518.92|525.04|519.04|524.92|518.92|0
1628700280000|2021-08-11 16:44:40|524.87|518.87|524.84|518.84|524.87|518.87|524.84|518.84|0
1628700290000|2021-08-11 16:44:50|524.83|518.83|524.83|518.83|524.83|518.83|524.83|518.83|0
1628700300000|2021-08-11 16:45:00|524.8|518.8|524.74|518.74|524.8|518.8|524.74|518.74|0
1628700310000|2021-08-11 16:45:10|524.72|518.72|524.72|518.72|524.72|518.72|524.72|518.72|0
1628700320000|2021-08-11 16:45:20|524.73|518.73|524.78|518.78|524.78|518.78|524.73|518.73|0
1628700360000|2021-08-11 16:46:00|524.77|518.77|524.77|518.77|524.77|518.77|524.77|518.77|0
1628700370000|2021-08-11 16:46:10|524.76|518.76|524.76|518.76|524.76|518.76|524.76|518.76|0
1628700380000|2021-08-11 16:46:20|524.73|518.73|524.75|518.75|524.75|518.75|524.73|518.73|0
1628700390000|2021-08-11 16:46:30|524.72|518.72|524.73|518.73|524.75|518.75|524.72|518.72|0
1628700400000|2021-08-11 16:46:40|524.72|518.72|524.67|518.67|524.72|518.72|524.67|518.67|0
1628700420000|2021-08-11 16:47:00|524.59|518.59|524.56|518.56|524.59|518.59|524.56|518.56|0
1628700430000|2021-08-11 16:47:10|524.58|518.58|524.6|518.6|524.6|518.6|524.58|518.58|0
1628700440000|2021-08-11 16:47:20|524.68|518.68|524.68|518.68|524.68|518.68|524.68|518.68|0
1628700450000|2021-08-11 16:47:30|524.64|518.64|524.64|518.64|524.64|518.64|524.64|518.64|0
1628700460000|2021-08-11 16:47:40|524.62|518.62|524.63|518.63|524.63|518.63|524.62|518.62|0
1628700470000|2021-08-11 16:47:50|524.62|518.62|524.65|518.65|524.65|518.65|524.6|518.6|0
1628700480000|2021-08-11 16:48:00|524.68|518.68|524.71|518.71|524.71|518.71|524.68|518.68|0
1628700500000|2021-08-11 16:48:20|524.74|518.74|524.75|518.75|524.75|518.75|524.74|518.74|0
1628700510000|2021-08-11 16:48:30|524.76|518.76|524.76|518.76|524.76|518.76|524.76|518.76|0
1628700520000|2021-08-11 16:48:40|524.77|518.77|524.77|518.77|524.77|518.77|524.77|518.77|0
1628700530000|2021-08-11 16:48:50|524.73|518.73|524.76|518.76|524.77|518.77|524.73|518.73|0
1628700540000|2021-08-11 16:49:00|524.77|518.77|524.8|518.8|524.8|518.8|524.77|518.77|0
1628700550000|2021-08-11 16:49:10|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1628700560000|2021-08-11 16:49:20|524.86|518.86|524.86|518.86|524.89|518.89|524.86|518.86|0
1628700570000|2021-08-11 16:49:30|524.83|518.83|524.8|518.8|524.83|518.83|524.8|518.8|0
1628700580000|2021-08-11 16:49:40|524.81|518.81|524.82|518.82|524.82|518.82|524.8|518.8|0
1628700590000|2021-08-11 16:49:50|524.84|518.84|524.85|518.85|524.85|518.85|524.84|518.84|0
1628700600000|2021-08-11 16:50:00|525.11|519.11|525.16|519.16|525.16|519.16|525.11|519.11|0
1628700610000|2021-08-11 16:50:10|525.17|519.17|525.14|519.14|525.17|519.17|525.14|519.14|0
1628700620000|2021-08-11 16:50:20|525.15|519.15|525.15|519.15|525.15|519.15|525.15|519.15|0
1628700630000|2021-08-11 16:50:30|525.16|519.16|525.18|519.18|525.19|519.19|525.15|519.15|0
1628700640000|2021-08-11 16:50:40|525.19|519.19|525.18|519.18|525.19|519.19|525.18|519.18|0
1628700650000|2021-08-11 16:50:50|525.19|519.19|525.19|519.19|525.19|519.19|525.17|519.17|0
1628700660000|2021-08-11 16:51:00|525.18|519.18|525|519|525.19|519.19|524.99|518.99|0
1628700670000|2021-08-11 16:51:10|524.98|518.98|524.87|518.87|524.98|518.98|524.87|518.87|0
1628700680000|2021-08-11 16:51:20|524.85|518.85|524.85|518.85|524.85|518.85|524.85|518.85|0
1628700690000|2021-08-11 16:51:30|524.9|518.9|524.87|518.87|524.9|518.9|524.85|518.85|0
1628700700000|2021-08-11 16:51:40|524.82|518.82|524.82|518.82|524.82|518.82|524.82|518.82|0
1628700710000|2021-08-11 16:51:50|524.83|518.83|524.83|518.83|524.83|518.83|524.83|518.83|0
1628700720000|2021-08-11 16:52:00|524.84|518.84|524.83|518.83|524.84|518.84|524.83|518.83|0
1628700730000|2021-08-11 16:52:10|524.84|518.84|524.76|518.76|524.84|518.84|524.76|518.76|0
1628700750000|2021-08-11 16:52:30|524.77|518.77|524.76|518.76|524.77|518.77|524.72|518.72|0
1628700760000|2021-08-11 16:52:40|524.75|518.75|524.75|518.75|524.75|518.75|524.73|518.73|0
1628700770000|2021-08-11 16:52:50|524.76|518.76|524.75|518.75|524.76|518.76|524.73|518.73|0
1628700780000|2021-08-11 16:53:00|524.74|518.74|524.71|518.71|524.74|518.74|524.71|518.71|0
1628700790000|2021-08-11 16:53:10|524.74|518.74|524.72|518.72|524.74|518.74|524.72|518.72|0
1628700800000|2021-08-11 16:53:20|524.76|518.76|524.8|518.8|524.8|518.8|524.76|518.76|0
1628700820000|2021-08-11 16:53:40|524.81|518.81|524.84|518.84|524.84|518.84|524.8|518.8|0
1628700830000|2021-08-11 16:53:50|524.85|518.85|524.86|518.86|524.86|518.86|524.85|518.85|0
1628700840000|2021-08-11 16:54:00|524.88|518.88|524.9|518.9|524.9|518.9|524.88|518.88|0
1628700850000|2021-08-11 16:54:10|524.91|518.91|524.93|518.93|524.93|518.93|524.9|518.9|0
1628700860000|2021-08-11 16:54:20|524.92|518.92|524.99|518.99|524.99|518.99|524.92|518.92|0
1628700880000|2021-08-11 16:54:40|525|519|524.99|518.99|525|519|524.99|518.99|0
1628700890000|2021-08-11 16:54:50|525|519|524.97|518.97|525|519|524.97|518.97|0
1628700900000|2021-08-11 16:55:00|525.08|519.08|525.09|519.09|525.09|519.09|525.06|519.06|0
1628700910000|2021-08-11 16:55:10|525.08|519.08|525.1|519.1|525.1|519.1|525.08|519.08|0
1628700920000|2021-08-11 16:55:20|525.09|519.09|525.16|519.16|525.16|519.16|525.09|519.09|0
1628700930000|2021-08-11 16:55:30|525.22|519.22|525.46|519.46|525.46|519.46|525.22|519.22|0
1628700940000|2021-08-11 16:55:40|525.47|519.47|525.45|519.45|525.47|519.47|525.45|519.45|0
1628700950000|2021-08-11 16:55:50|525.46|519.46|525.4|519.4|525.46|519.46|525.4|519.4|0
1628700960000|2021-08-11 16:56:00|525.41|519.41|525.46|519.46|525.46|519.46|525.4|519.4|0
1628700970000|2021-08-11 16:56:10|525.44|519.44|525.33|519.33|525.45|519.45|525.33|519.33|0
1628700980000|2021-08-11 16:56:20|525.3|519.3|525.26|519.26|525.3|519.3|525.26|519.26|0
1628701000000|2021-08-11 16:56:40|525.25|519.25|525.3|519.3|525.3|519.3|525.25|519.25|0
1628701010000|2021-08-11 16:56:50|525.4|519.4|525.4|519.4|525.4|519.4|525.4|519.4|0
1628701020000|2021-08-11 16:57:00|525.5|519.5|525.55|519.55|525.55|519.55|525.5|519.5|0
1628701040000|2021-08-11 16:57:20|525.65|519.65|525.49|519.49|525.68|519.68|525.49|519.49|0
1628701050000|2021-08-11 16:57:30|525.48|519.48|525.64|519.64|525.64|519.64|525.48|519.48|0
1628701060000|2021-08-11 16:57:40|525.65|519.65|525.65|519.65|525.65|519.65|525.65|519.65|0
1628701070000|2021-08-11 16:57:50|525.66|519.66|525.66|519.66|525.67|519.67|525.66|519.66|0
1628701080000|2021-08-11 16:58:00|525.67|519.67|525.65|519.65|525.67|519.67|525.65|519.65|0
1628701090000|2021-08-11 16:58:10|525.66|519.66|525.65|519.65|525.66|519.66|525.65|519.65|0
1628701100000|2021-08-11 16:58:20|525.56|519.56|525.57|519.57|525.57|519.57|525.56|519.56|0
1628701110000|2021-08-11 16:58:30|525.58|519.58|525.58|519.58|525.58|519.58|525.58|519.58|0
1628701120000|2021-08-11 16:58:40|525.57|519.57|525.59|519.59|525.59|519.59|525.55|519.55|0
1628701130000|2021-08-11 16:58:50|525.6|519.6|525.59|519.59|525.6|519.6|525.59|519.59|0
1628701140000|2021-08-11 16:59:00|525.6|519.6|525.61|519.61|525.61|519.61|525.59|519.59|0
1628701150000|2021-08-11 16:59:10|525.6|519.6|525.61|519.61|525.61|519.61|525.6|519.6|0
1628701160000|2021-08-11 16:59:20|525.58|519.58|525.58|519.58|525.58|519.58|525.56|519.56|0
1628701170000|2021-08-11 16:59:30|525.59|519.59|525.44|519.44|525.59|519.59|525.44|519.44|0
1628701180000|2021-08-11 16:59:40|525.41|519.41|525.43|519.43|525.43|519.43|525.41|519.41|0
1628701190000|2021-08-11 16:59:50|525.44|519.44|525.48|519.48|525.49|519.49|525.43|519.43|0
1628701200000|2021-08-11 17:00:00|525.49|519.49|525.82|519.82|525.82|519.82|525.49|519.49|0
1628701210000|2021-08-11 17:00:10|525.83|519.83|525.89|519.89|525.89|519.89|525.83|519.83|0
1628701220000|2021-08-11 17:00:20|525.87|519.87|525.89|519.89|525.89|519.89|525.86|519.86|0
1628701230000|2021-08-11 17:00:30|525.91|519.91|525.93|519.93|525.93|519.93|525.9|519.9|0
1628701240000|2021-08-11 17:00:40|525.96|519.96|526|520|526|520|525.95|519.95|0
1628701260000|2021-08-11 17:01:00|525.99|519.99|525.99|519.99|525.99|519.99|525.99|519.99|0
1628701270000|2021-08-11 17:01:10|526.03|520.03|526.07|520.07|526.07|520.07|526.03|520.03|0
1628701280000|2021-08-11 17:01:20|526.06|520.06|526.2|520.2|526.2|520.2|526.06|520.06|0
1628701290000|2021-08-11 17:01:30|526.24|520.24|526.13|520.13|526.24|520.24|526.13|520.13|0
1628701300000|2021-08-11 17:01:40|526.12|520.12|526.08|520.08|526.12|520.12|526.08|520.08|0
1628701310000|2021-08-11 17:01:50|526.06|520.06|526.06|520.06|526.06|520.06|526.06|520.06|0
1628701330000|2021-08-11 17:02:10|526.07|520.07|526.06|520.06|526.15|520.15|526.06|520.06|0
1628701340000|2021-08-11 17:02:20|526.09|520.09|525.92|519.92|526.09|520.09|525.92|519.92|0
1628701350000|2021-08-11 17:02:30|525.91|519.91|525.95|519.95|525.95|519.95|525.89|519.89|0
1628701360000|2021-08-11 17:02:40|525.94|519.94|525.88|519.88|525.94|519.94|525.88|519.88|0
1628701370000|2021-08-11 17:02:50|525.89|519.89|525.78|519.78|525.91|519.91|525.78|519.78|0
1628701380000|2021-08-11 17:03:00|525.79|519.79|525.85|519.85|525.85|519.85|525.79|519.79|0
1628701390000|2021-08-11 17:03:10|525.87|519.87|525.79|519.79|525.91|519.91|525.75|519.75|0
1628701400000|2021-08-11 17:03:20|525.78|519.78|525.81|519.81|525.81|519.81|525.76|519.76|0
1628701410000|2021-08-11 17:03:30|525.83|519.83|525.85|519.85|525.85|519.85|525.83|519.83|0
1628701420000|2021-08-11 17:03:40|525.83|519.83|525.84|519.84|525.84|519.84|525.83|519.83|0
1628701430000|2021-08-11 17:03:50|525.83|519.83|525.8|519.8|525.84|519.84|525.8|519.8|0
1628701440000|2021-08-11 17:04:00|525.79|519.79|525.77|519.77|525.8|519.8|525.77|519.77|0
1628701460000|2021-08-11 17:04:20|525.78|519.78|525.83|519.83|525.83|519.83|525.77|519.77|0
1628701470000|2021-08-11 17:04:30|525.88|519.88|525.86|519.86|525.88|519.88|525.86|519.86|0
1628701480000|2021-08-11 17:04:40|525.87|519.87|525.91|519.91|525.92|519.92|525.87|519.87|0
1628701490000|2021-08-11 17:04:50|525.92|519.92|525.99|519.99|526|520|525.92|519.92|0
1628701500000|2021-08-11 17:05:00|525.98|519.98|526.01|520.01|526.01|520.01|525.98|519.98|0
1628701510000|2021-08-11 17:05:10|526.28|520.28|526.28|520.28|526.28|520.28|526.28|520.28|0
1628701520000|2021-08-11 17:05:20|526.33|520.33|526.36|520.36|526.38|520.38|526.33|520.33|0
1628701530000|2021-08-11 17:05:30|526.35|520.35|526.29|520.29|526.35|520.35|526.29|520.29|0
1628701540000|2021-08-11 17:05:40|526.3|520.3|526.31|520.31|526.31|520.31|526.3|520.3|0
1628701550000|2021-08-11 17:05:50|526.3|520.3|526.3|520.3|526.3|520.3|526.29|520.29|0
1628701560000|2021-08-11 17:06:00|526.29|520.29|526.27|520.27|526.29|520.29|526.27|520.27|0
1628701570000|2021-08-11 17:06:10|526.26|520.26|526.26|520.26|526.26|520.26|526.23|520.23|0
1628701580000|2021-08-11 17:06:20|526.3|520.3|526.36|520.36|526.36|520.36|526.3|520.3|0
1628701600000|2021-08-11 17:06:40|526.37|520.37|526.39|520.39|526.39|520.39|526.37|520.37|0
1628701610000|2021-08-11 17:06:50|526.36|520.36|526.36|520.36|526.36|520.36|526.36|520.36|0
1628701630000|2021-08-11 17:07:10|526.35|520.35|526.36|520.36|526.36|520.36|526.35|520.35|0
1628701640000|2021-08-11 17:07:20|526.35|520.35|526.36|520.36|526.36|520.36|526.35|520.35|0
1628701650000|2021-08-11 17:07:30|526.34|520.34|526.32|520.32|526.34|520.34|526.32|520.32|0
1628701670000|2021-08-11 17:07:50|526.33|520.33|526.33|520.33|526.33|520.33|526.33|520.33|0
1628701690000|2021-08-11 17:08:10|526.35|520.35|526.33|520.33|526.35|520.35|526.33|520.33|0
1628701700000|2021-08-11 17:08:20|526.32|520.32|526.33|520.33|526.33|520.33|526.32|520.32|0
1628701710000|2021-08-11 17:08:30|526.3|520.3|526.31|520.31|526.31|520.31|526.3|520.3|0
1628701720000|2021-08-11 17:08:40|526.33|520.33|526.33|520.33|526.33|520.33|526.32|520.32|0
1628701730000|2021-08-11 17:08:50|526.31|520.31|526.31|520.31|526.31|520.31|526.31|520.31|0
1628701740000|2021-08-11 17:09:00|526.28|520.28|526.29|520.29|526.29|520.29|526.28|520.28|0
1628701750000|2021-08-11 17:09:10|526.3|520.3|526.26|520.26|526.31|520.31|526.24|520.24|0
1628701760000|2021-08-11 17:09:20|526.27|520.27|526.28|520.28|526.28|520.28|526.27|520.27|0
1628701770000|2021-08-11 17:09:30|526.26|520.26|526.26|520.26|526.26|520.26|526.26|520.26|0
1628701780000|2021-08-11 17:09:40|526.28|520.28|526.32|520.32|526.32|520.32|526.28|520.28|0
1628701790000|2021-08-11 17:09:50|526.33|520.33|526.31|520.31|526.33|520.33|526.31|520.31|0
1628701800000|2021-08-11 17:10:00|526.3|520.3|526.3|520.3|526.31|520.31|526.3|520.3|0
1628701810000|2021-08-11 17:10:10|526.25|520.25|526.25|520.25|526.26|520.26|526.25|520.25|0
1628701820000|2021-08-11 17:10:20|526.24|520.24|526.28|520.28|526.3|520.3|526.24|520.24|0
1628701830000|2021-08-11 17:10:30|526.29|520.29|526.31|520.31|526.31|520.31|526.29|520.29|0
1628701840000|2021-08-11 17:10:40|526.3|520.3|526.3|520.3|526.3|520.3|526.3|520.3|0
1628701850000|2021-08-11 17:10:50|526.31|520.31|526.31|520.31|526.31|520.31|526.31|520.31|0
1628701860000|2021-08-11 17:11:00|526.32|520.32|526.34|520.34|526.35|520.35|526.32|520.32|0
1628701870000|2021-08-11 17:11:10|526.35|520.35|526.5|520.5|526.5|520.5|526.35|520.35|0
1628701880000|2021-08-11 17:11:20|526.49|520.49|526.53|520.53|526.53|520.53|526.49|520.49|0
1628701890000|2021-08-11 17:11:30|526.47|520.47|526.46|520.46|526.47|520.47|526.46|520.46|0
1628701900000|2021-08-11 17:11:40|526.45|520.45|526.41|520.41|526.45|520.45|526.4|520.4|0
1628701910000|2021-08-11 17:11:50|526.4|520.4|526.36|520.36|526.4|520.4|526.36|520.36|0
1628701920000|2021-08-11 17:12:00|526.38|520.38|526.38|520.38|526.39|520.39|526.38|520.38|0
1628701930000|2021-08-11 17:12:10|526.36|520.36|526.36|520.36|526.36|520.36|526.36|520.36|0
1628701940000|2021-08-11 17:12:20|526.37|520.37|526.36|520.36|526.37|520.37|526.36|520.36|0
1628701950000|2021-08-11 17:12:30|526.34|520.34|526.23|520.23|526.34|520.34|526.23|520.23|0
1628701970000|2021-08-11 17:12:50|526.24|520.24|526.27|520.27|526.27|520.27|526.23|520.23|0
1628701980000|2021-08-11 17:13:00|526.26|520.26|526.15|520.15|526.26|520.26|526.15|520.15|0
1628701990000|2021-08-11 17:13:10|526.07|520.07|526.02|520.02|526.07|520.07|526.01|520.01|0
1628702000000|2021-08-11 17:13:20|526.07|520.07|526.05|520.05|526.07|520.07|526.05|520.05|0
1628702010000|2021-08-11 17:13:30|526.04|520.04|526.05|520.05|526.05|520.05|526.04|520.04|0
1628702020000|2021-08-11 17:13:40|526.17|520.17|526.1|520.1|526.17|520.17|526.09|520.09|0
1628702030000|2021-08-11 17:13:50|526.05|520.05|526.01|520.01|526.05|520.05|526|520|0
1628702040000|2021-08-11 17:14:00|526|520|526.01|520.01|526.01|520.01|526|520|0
1628702050000|2021-08-11 17:14:10|526.02|520.02|525.99|519.99|526.02|520.02|525.99|519.99|0
1628702060000|2021-08-11 17:14:20|525.98|519.98|525.84|519.84|525.98|519.98|525.84|519.84|0
1628702070000|2021-08-11 17:14:30|525.87|519.87|525.87|519.87|525.87|519.87|525.85|519.85|0
1628702080000|2021-08-11 17:14:40|525.84|519.84|525.86|519.86|525.86|519.86|525.84|519.84|0
1628702090000|2021-08-11 17:14:50|525.85|519.85|525.92|519.92|525.92|519.92|525.84|519.84|0
1628702100000|2021-08-11 17:15:00|525.9|519.9|525.84|519.84|525.9|519.9|525.84|519.84|0
1628702110000|2021-08-11 17:15:10|525.83|519.83|525.83|519.83|525.83|519.83|525.76|519.76|0
1628702120000|2021-08-11 17:15:20|525.82|519.82|525.84|519.84|525.84|519.84|525.81|519.81|0
1628702130000|2021-08-11 17:15:30|525.85|519.85|525.83|519.83|525.85|519.85|525.83|519.83|0
1628702150000|2021-08-11 17:15:50|525.79|519.79|525.78|519.78|525.79|519.79|525.78|519.78|0
1628702160000|2021-08-11 17:16:00|525.79|519.79|525.75|519.75|525.79|519.79|525.75|519.75|0
1628702170000|2021-08-11 17:16:10|525.74|519.74|525.76|519.76|525.76|519.76|525.73|519.73|0
1628702180000|2021-08-11 17:16:20|525.82|519.82|525.76|519.76|525.82|519.82|525.76|519.76|0
1628702190000|2021-08-11 17:16:30|525.73|519.73|525.77|519.77|525.78|519.78|525.73|519.73|0
1628702200000|2021-08-11 17:16:40|525.8|519.8|525.79|519.79|525.8|519.8|525.79|519.79|0
1628702210000|2021-08-11 17:16:50|525.76|519.76|525.79|519.79|525.79|519.79|525.76|519.76|0
1628702230000|2021-08-11 17:17:10|525.81|519.81|525.8|519.8|525.81|519.81|525.8|519.8|0
1628702240000|2021-08-11 17:17:20|525.79|519.79|525.84|519.84|525.89|519.89|525.69|519.69|0
1628702250000|2021-08-11 17:17:30|525.83|519.83|525.85|519.85|525.85|519.85|525.83|519.83|0
1628702260000|2021-08-11 17:17:40|525.9|519.9|525.9|519.9|525.9|519.9|525.9|519.9|0
1628702270000|2021-08-11 17:17:50|525.89|519.89|525.89|519.89|525.89|519.89|525.89|519.89|0
1628702280000|2021-08-11 17:18:00|525.94|519.94|525.95|519.95|525.95|519.95|525.94|519.94|0
1628702290000|2021-08-11 17:18:10|525.94|519.94|525.89|519.89|525.95|519.95|525.88|519.88|0
1628702300000|2021-08-11 17:18:20|525.9|519.9|525.89|519.89|525.9|519.9|525.89|519.89|0
1628702320000|2021-08-11 17:18:40|525.9|519.9|526|520|526|520|525.82|519.82|0
1628702330000|2021-08-11 17:18:50|526.01|520.01|526.14|520.14|526.14|520.14|526|520|0
1628702340000|2021-08-11 17:19:00|526.13|520.13|526.36|520.36|526.38|520.38|526.13|520.13|0
1628702350000|2021-08-11 17:19:10|526.4|520.4|526.56|520.56|526.56|520.56|526.4|520.4|0
1628702360000|2021-08-11 17:19:20|526.58|520.58|526.6|520.6|526.6|520.6|526.57|520.57|0
1628702370000|2021-08-11 17:19:30|526.64|520.64|526.65|520.65|526.66|520.66|526.64|520.64|0
1628702380000|2021-08-11 17:19:40|526.6|520.6|526.59|520.59|526.61|520.61|526.58|520.58|0
1628702390000|2021-08-11 17:19:50|526.6|520.6|526.6|520.6|526.6|520.6|526.59|520.59|0
1628702400000|2021-08-11 17:20:00|526.61|520.61|526.62|520.62|526.63|520.63|526.61|520.61|0
1628702410000|2021-08-11 17:20:10|526.61|520.61|526.62|520.62|526.62|520.62|526.61|520.61|0
1628702440000|2021-08-11 17:20:40|526.67|520.67|526.69|520.69|526.7|520.7|526.67|520.67|0
1628702450000|2021-08-11 17:20:50|526.7|520.7|526.64|520.64|526.72|520.72|526.64|520.64|0
1628702460000|2021-08-11 17:21:00|526.65|520.65|526.49|520.49|526.65|520.65|526.46|520.46|0
1628702470000|2021-08-11 17:21:10|526.5|520.5|526.5|520.5|526.5|520.5|526.49|520.49|0
1628702480000|2021-08-11 17:21:20|526.51|520.51|526.48|520.48|526.51|520.51|526.48|520.48|0
1628702490000|2021-08-11 17:21:30|526.49|520.49|526.55|520.55|526.56|520.56|526.48|520.48|0
1628702500000|2021-08-11 17:21:40|526.56|520.56|526.55|520.55|526.56|520.56|526.53|520.53|0
1628702510000|2021-08-11 17:21:50|526.51|520.51|526.52|520.52|526.52|520.52|526.51|520.51|0
1628702520000|2021-08-11 17:22:00|526.55|520.55|526.54|520.54|526.55|520.55|526.54|520.54|0
1628702530000|2021-08-11 17:22:10|526.55|520.55|526.53|520.53|526.56|520.56|526.51|520.51|0
1628702540000|2021-08-11 17:22:20|526.54|520.54|526.5|520.5|526.54|520.54|526.5|520.5|0
1628702550000|2021-08-11 17:22:30|526.51|520.51|526.53|520.53|526.53|520.53|526.51|520.51|0
1628702560000|2021-08-11 17:22:40|526.5|520.5|526.5|520.5|526.52|520.52|526.49|520.49|0
1628702570000|2021-08-11 17:22:50|526.51|520.51|526.5|520.5|526.51|520.51|526.5|520.5|0
1628702580000|2021-08-11 17:23:00|526.51|520.51|526.51|520.51|526.51|520.51|526.51|520.51|0
1628702590000|2021-08-11 17:23:10|526.52|520.52|526.51|520.51|526.52|520.52|526.51|520.51|0
1628702600000|2021-08-11 17:23:20|526.52|520.52|526.51|520.51|526.52|520.52|526.51|520.51|0
1628702610000|2021-08-11 17:23:30|526.52|520.52|526.52|520.52|526.52|520.52|526.52|520.52|0
1628702630000|2021-08-11 17:23:50|526.49|520.49|526.48|520.48|526.49|520.49|526.47|520.47|0
1628702640000|2021-08-11 17:24:00|526.47|520.47|526.48|520.48|526.48|520.48|526.47|520.47|0
1628702650000|2021-08-11 17:24:10|526.47|520.47|526.48|520.48|526.5|520.5|526.47|520.47|0
1628702660000|2021-08-11 17:24:20|526.49|520.49|526.47|520.47|526.49|520.49|526.47|520.47|0
1628702680000|2021-08-11 17:24:40|526.49|520.49|526.52|520.52|526.53|520.53|526.49|520.49|0
1628702690000|2021-08-11 17:24:50|526.49|520.49|526.49|520.49|526.51|520.51|526.49|520.49|0
1628702700000|2021-08-11 17:25:00|526.5|520.5|526.5|520.5|526.51|520.51|526.48|520.48|0
1628702710000|2021-08-11 17:25:10|526.49|520.49|526.47|520.47|526.49|520.49|526.47|520.47|0
1628702720000|2021-08-11 17:25:20|526.52|520.52|526.5|520.5|526.52|520.52|526.5|520.5|0
1628702730000|2021-08-11 17:25:30|526.52|520.52|526.56|520.56|526.56|520.56|526.52|520.52|0
1628702740000|2021-08-11 17:25:40|526.57|520.57|526.57|520.57|526.58|520.58|526.57|520.57|0
1628702750000|2021-08-11 17:25:50|526.58|520.58|526.48|520.48|526.59|520.59|526.48|520.48|0
1628702760000|2021-08-11 17:26:00|526.49|520.49|526.51|520.51|526.51|520.51|526.49|520.49|0
1628702770000|2021-08-11 17:26:10|526.64|520.64|526.64|520.64|526.64|520.64|526.64|520.64|0
1628702780000|2021-08-11 17:26:20|526.66|520.66|526.66|520.66|526.66|520.66|526.66|520.66|0
1628702790000|2021-08-11 17:26:30|526.65|520.65|526.67|520.67|526.68|520.68|526.65|520.65|0
1628702830000|2021-08-11 17:27:10|526.64|520.64|526.64|520.64|526.64|520.64|526.64|520.64|0
1628702840000|2021-08-11 17:27:20|526.62|520.62|526.46|520.46|526.62|520.62|526.46|520.46|0
1628702850000|2021-08-11 17:27:30|526.4|520.4|526.41|520.41|526.41|520.41|526.4|520.4|0
1628702860000|2021-08-11 17:27:40|526.39|520.39|526.4|520.4|526.4|520.4|526.39|520.39|0
1628702870000|2021-08-11 17:27:50|526.38|520.38|526.38|520.38|526.38|520.38|526.38|520.38|0
1628702880000|2021-08-11 17:28:00|526.39|520.39|526.4|520.4|526.4|520.4|526.38|520.38|0
1628702890000|2021-08-11 17:28:10|526.41|520.41|526.43|520.43|526.43|520.43|526.41|520.41|0
1628702900000|2021-08-11 17:28:20|526.44|520.44|526.45|520.45|526.45|520.45|526.44|520.44|0
1628702910000|2021-08-11 17:28:30|526.44|520.44|526.45|520.45|526.45|520.45|526.44|520.44|0
1628702920000|2021-08-11 17:28:40|526.46|520.46|526.41|520.41|526.46|520.46|526.41|520.41|0
1628702930000|2021-08-11 17:28:50|526.42|520.42|526.42|520.42|526.42|520.42|526.42|520.42|0
1628702940000|2021-08-11 17:29:00|526.41|520.41|526.4|520.4|526.42|520.42|526.4|520.4|0
1628702950000|2021-08-11 17:29:10|526.39|520.39|526.38|520.38|526.39|520.39|526.34|520.34|0
1628702960000|2021-08-11 17:29:20|526.33|520.33|526.3|520.3|526.34|520.34|526.3|520.3|0
1628702970000|2021-08-11 17:29:30|526.28|520.28|526.25|520.25|526.28|520.28|526.25|520.25|0
1628702980000|2021-08-11 17:29:40|526.26|520.26|526.26|520.26|526.27|520.27|526.26|520.26|0
1628702990000|2021-08-11 17:29:50|526.24|520.24|526.25|520.25|526.25|520.25|526.24|520.24|0
1628703000000|2021-08-11 17:30:00|526.28|520.28|526.3|520.3|526.3|520.3|526.24|520.24|0
1628703010000|2021-08-11 17:30:10|526.31|520.31|526.36|520.36|526.42|520.42|526.31|520.31|0
1628703020000|2021-08-11 17:30:20|526.35|520.35|526.35|520.35|526.35|520.35|526.35|520.35|0
1628703030000|2021-08-11 17:30:30|526.36|520.36|526.37|520.37|526.37|520.37|526.36|520.36|0
1628703040000|2021-08-11 17:30:40|526.39|520.39|526.44|520.44|526.44|520.44|526.39|520.39|0
1628703050000|2021-08-11 17:30:50|526.47|520.47|526.5|520.5|526.5|520.5|526.47|520.47|0
1628703060000|2021-08-11 17:31:00|526.49|520.49|526.49|520.49|526.5|520.5|526.49|520.49|0
1628703070000|2021-08-11 17:31:10|526.5|520.5|526.59|520.59|526.59|520.59|526.5|520.5|0
1628703080000|2021-08-11 17:31:20|526.58|520.58|526.58|520.58|526.59|520.59|526.58|520.58|0
1628703090000|2021-08-11 17:31:30|526.59|520.59|526.59|520.59|526.59|520.59|526.59|520.59|0
1628703100000|2021-08-11 17:31:40|526.6|520.6|526.64|520.64|526.64|520.64|526.59|520.59|0
1628703110000|2021-08-11 17:31:50|526.63|520.63|526.68|520.68|526.68|520.68|526.63|520.63|0
1628703120000|2021-08-11 17:32:00|526.66|520.66|526.71|520.71|526.71|520.71|526.66|520.66|0
1628703130000|2021-08-11 17:32:10|526.65|520.65|526.6|520.6|526.65|520.65|526.6|520.6|0
1628703140000|2021-08-11 17:32:20|526.61|520.61|526.64|520.64|526.64|520.64|526.61|520.61|0
1628703150000|2021-08-11 17:32:30|526.61|520.61|526.54|520.54|526.62|520.62|526.54|520.54|0
1628703160000|2021-08-11 17:32:40|526.55|520.55|526.49|520.49|526.55|520.55|526.49|520.49|0
1628703170000|2021-08-11 17:32:50|526.48|520.48|526.47|520.47|526.48|520.48|526.46|520.46|0
1628703180000|2021-08-11 17:33:00|526.49|520.49|526.51|520.51|526.51|520.51|526.49|520.49|0
1628703190000|2021-08-11 17:33:10|526.54|520.54|526.5|520.5|526.54|520.54|526.5|520.5|0
1628703200000|2021-08-11 17:33:20|526.51|520.51|526.49|520.49|526.51|520.51|526.49|520.49|0
1628703210000|2021-08-11 17:33:30|526.5|520.5|526.46|520.46|526.51|520.51|526.46|520.46|0
1628703220000|2021-08-11 17:33:40|526.48|520.48|526.47|520.47|526.48|520.48|526.47|520.47|0
1628703230000|2021-08-11 17:33:50|526.45|520.45|526.45|520.45|526.45|520.45|526.45|520.45|0
1628703240000|2021-08-11 17:34:00|526.43|520.43|526.5|520.5|526.5|520.5|526.42|520.42|0
1628703250000|2021-08-11 17:34:10|526.44|520.44|526.3|520.3|526.44|520.44|526.3|520.3|0
1628703260000|2021-08-11 17:34:20|526.23|520.23|526.23|520.23|526.23|520.23|526.23|520.23|0
1628703270000|2021-08-11 17:34:30|526.2|520.2|526.2|520.2|526.2|520.2|526.2|520.2|0
1628703280000|2021-08-11 17:34:40|526.22|520.22|526.22|520.22|526.22|520.22|526.22|520.22|0
1628703290000|2021-08-11 17:34:50|526.17|520.17|526.17|520.17|526.17|520.17|526.17|520.17|0
1628703300000|2021-08-11 17:35:00|526.19|520.19|526.2|520.2|526.22|520.22|526.19|520.19|0
1628703310000|2021-08-11 17:35:10|526.18|520.18|526.2|520.2|526.2|520.2|526.17|520.17|0
1628703320000|2021-08-11 17:35:20|526.16|520.16|526.15|520.15|526.16|520.16|526.14|520.14|0
1628703330000|2021-08-11 17:35:30|526.14|520.14|526.15|520.15|526.15|520.15|526.14|520.14|0
1628703340000|2021-08-11 17:35:40|526.16|520.16|526.09|520.09|526.16|520.16|526.09|520.09|0
1628703350000|2021-08-11 17:35:50|526.1|520.1|526.09|520.09|526.1|520.1|526.09|520.09|0
1628703360000|2021-08-11 17:36:00|526.07|520.07|526.04|520.04|526.07|520.07|526.03|520.03|0
1628703370000|2021-08-11 17:36:10|526.06|520.06|525.96|519.96|526.06|520.06|525.96|519.96|0
1628703380000|2021-08-11 17:36:20|525.97|519.97|525.97|519.97|525.97|519.97|525.97|519.97|0
1628703390000|2021-08-11 17:36:30|525.95|519.95|525.95|519.95|525.95|519.95|525.95|519.95|0
1628703400000|2021-08-11 17:36:40|525.9|519.9|525.87|519.87|525.9|519.9|525.86|519.86|0
1628703410000|2021-08-11 17:36:50|525.85|519.85|525.85|519.85|525.85|519.85|525.85|519.85|0
1628703420000|2021-08-11 17:37:00|525.86|519.86|525.86|519.86|525.86|519.86|525.86|519.86|0
1628703430000|2021-08-11 17:37:10|525.87|519.87|525.92|519.92|525.92|519.92|525.85|519.85|0
1628703440000|2021-08-11 17:37:20|525.9|519.9|525.87|519.87|525.9|519.9|525.87|519.87|0
1628703450000|2021-08-11 17:37:30|525.84|519.84|525.84|519.84|525.84|519.84|525.84|519.84|0
1628703460000|2021-08-11 17:37:40|525.83|519.83|525.87|519.87|525.87|519.87|525.83|519.83|0
1628703470000|2021-08-11 17:37:50|525.86|519.86|525.91|519.91|525.92|519.92|525.86|519.86|0
1628703480000|2021-08-11 17:38:00|525.93|519.93|526.03|520.03|526.03|520.03|525.93|519.93|0
1628703490000|2021-08-11 17:38:10|526.02|520.02|526.01|520.01|526.02|520.02|526|520|0
1628703500000|2021-08-11 17:38:20|526.02|520.02|526.02|520.02|526.02|520.02|526.02|520.02|0
1628703510000|2021-08-11 17:38:30|526.01|520.01|526.02|520.02|526.02|520.02|526.01|520.01|0
1628703520000|2021-08-11 17:38:40|526.05|520.05|526.04|520.04|526.05|520.05|526.03|520.03|0
1628703530000|2021-08-11 17:38:50|526.05|520.05|526.19|520.19|526.2|520.2|526.05|520.05|0
1628703540000|2021-08-11 17:39:00|526.18|520.18|526.23|520.23|526.23|520.23|526.18|520.18|0
1628703550000|2021-08-11 17:39:10|526.18|520.18|526.17|520.17|526.18|520.18|526.17|520.17|0
1628703560000|2021-08-11 17:39:20|526.14|520.14|526.15|520.15|526.15|520.15|526.14|520.14|0
1628703570000|2021-08-11 17:39:30|526.16|520.16|526.17|520.17|526.17|520.17|526.16|520.16|0
1628703580000|2021-08-11 17:39:40|526.16|520.16|526.06|520.06|526.19|520.19|526.06|520.06|0
1628703590000|2021-08-11 17:39:50|526.05|520.05|526.04|520.04|526.06|520.06|526.03|520.03|0
1628703600000|2021-08-11 17:40:00|526.03|520.03|526.1|520.1|526.1|520.1|526.03|520.03|0
1628703610000|2021-08-11 17:40:10|526.09|520.09|526.11|520.11|526.11|520.11|526.09|520.09|0
1628703620000|2021-08-11 17:40:20|526.12|520.12|526.01|520.01|526.12|520.12|526.01|520.01|0
1628703630000|2021-08-11 17:40:30|526.02|520.02|526.02|520.02|526.02|520.02|526.02|520.02|0
1628703640000|2021-08-11 17:40:40|526|520|526.02|520.02|526.02|520.02|526|520|0
1628703650000|2021-08-11 17:40:50|526.05|520.05|526.05|520.05|526.05|520.05|526.05|520.05|0
1628703660000|2021-08-11 17:41:00|526.06|520.06|526.04|520.04|526.06|520.06|526.03|520.03|0
1628703680000|2021-08-11 17:41:20|526.02|520.02|525.99|519.99|526.02|520.02|525.99|519.99|0
1628703690000|2021-08-11 17:41:30|525.94|519.94|525.87|519.87|525.94|519.94|525.87|519.87|0
1628703700000|2021-08-11 17:41:40|525.89|519.89|525.89|519.89|525.9|519.9|525.89|519.89|0
1628703710000|2021-08-11 17:41:50|525.93|519.93|525.93|519.93|525.93|519.93|525.93|519.93|0
1628703720000|2021-08-11 17:42:00|525.96|519.96|525.95|519.95|525.97|519.97|525.95|519.95|0
1628703730000|2021-08-11 17:42:10|525.94|519.94|525.93|519.93|525.94|519.94|525.93|519.93|0
1628703740000|2021-08-11 17:42:20|525.92|519.92|525.94|519.94|525.94|519.94|525.92|519.92|0
1628703750000|2021-08-11 17:42:30|525.91|519.91|525.85|519.85|525.91|519.91|525.83|519.83|0
1628703760000|2021-08-11 17:42:40|525.84|519.84|525.83|519.83|525.84|519.84|525.82|519.82|0
1628703770000|2021-08-11 17:42:50|525.84|519.84|525.81|519.81|525.84|519.84|525.81|519.81|0
1628703780000|2021-08-11 17:43:00|525.8|519.8|525.82|519.82|525.82|519.82|525.77|519.77|0
1628703790000|2021-08-11 17:43:10|525.83|519.83|525.72|519.72|525.84|519.84|525.72|519.72|0
1628703800000|2021-08-11 17:43:20|525.71|519.71|525.84|519.84|525.84|519.84|525.67|519.67|0
1628703810000|2021-08-11 17:43:30|525.83|519.83|525.79|519.79|525.83|519.83|525.79|519.79|0
1628703820000|2021-08-11 17:43:40|525.8|519.8|525.68|519.68|525.8|519.8|525.58|519.58|0
1628703830000|2021-08-11 17:43:50|525.67|519.67|525.65|519.65|525.67|519.67|525.64|519.64|0
1628703840000|2021-08-11 17:44:00|525.64|519.64|525.65|519.65|525.65|519.65|525.64|519.64|0
1628703850000|2021-08-11 17:44:10|525.67|519.67|525.68|519.68|525.68|519.68|525.67|519.67|0
1628703860000|2021-08-11 17:44:20|525.69|519.69|525.55|519.55|525.7|519.7|525.54|519.54|0
1628703870000|2021-08-11 17:44:30|525.52|519.52|525.52|519.52|525.52|519.52|525.52|519.52|0
1628703880000|2021-08-11 17:44:40|525.5|519.5|525.56|519.56|525.56|519.56|525.49|519.49|0
1628703890000|2021-08-11 17:44:50|525.53|519.53|525.59|519.59|525.59|519.59|525.53|519.53|0
1628703900000|2021-08-11 17:45:00|525.58|519.58|525.6|519.6|525.6|519.6|525.58|519.58|0
1628703910000|2021-08-11 17:45:10|525.61|519.61|525.62|519.62|525.62|519.62|525.61|519.61|0
1628703920000|2021-08-11 17:45:20|525.61|519.61|525.58|519.58|525.67|519.67|525.58|519.58|0
1628703940000|2021-08-11 17:45:40|525.59|519.59|525.58|519.58|525.62|519.62|525.58|519.58|0
1628703960000|2021-08-11 17:46:00|525.59|519.59|525.6|519.6|525.6|519.6|525.58|519.58|0
1628703970000|2021-08-11 17:46:10|525.59|519.59|525.59|519.59|525.59|519.59|525.58|519.58|0
1628703990000|2021-08-11 17:46:30|525.58|519.58|525.58|519.58|525.58|519.58|525.58|519.58|0
1628704000000|2021-08-11 17:46:40|525.57|519.57|525.57|519.57|525.57|519.57|525.57|519.57|0
1628704010000|2021-08-11 17:46:50|525.58|519.58|525.57|519.57|525.58|519.58|525.57|519.57|0
1628704020000|2021-08-11 17:47:00|525.58|519.58|525.57|519.57|525.58|519.58|525.57|519.57|0
1628704030000|2021-08-11 17:47:10|525.56|519.56|525.56|519.56|525.57|519.57|525.56|519.56|0
1628704040000|2021-08-11 17:47:20|525.55|519.55|525.54|519.54|525.55|519.55|525.54|519.54|0
1628704050000|2021-08-11 17:47:30|525.55|519.55|525.55|519.55|525.55|519.55|525.54|519.54|0
1628704060000|2021-08-11 17:47:40|525.56|519.56|525.56|519.56|525.56|519.56|525.56|519.56|0
1628704070000|2021-08-11 17:47:50|525.55|519.55|525.63|519.63|525.64|519.64|525.55|519.55|0
1628704080000|2021-08-11 17:48:00|525.65|519.65|525.69|519.69|525.69|519.69|525.65|519.65|0
1628704090000|2021-08-11 17:48:10|525.66|519.66|525.66|519.66|525.66|519.66|525.66|519.66|0
1628704100000|2021-08-11 17:48:20|525.63|519.63|525.63|519.63|525.63|519.63|525.63|519.63|0
1628704120000|2021-08-11 17:48:40|525.62|519.62|525.47|519.47|525.62|519.62|525.47|519.47|0
1628704130000|2021-08-11 17:48:50|525.45|519.45|525.45|519.45|525.45|519.45|525.45|519.45|0
1628704140000|2021-08-11 17:49:00|525.47|519.47|525.33|519.33|525.47|519.47|525.33|519.33|0
1628704150000|2021-08-11 17:49:10|525.3|519.3|525.32|519.32|525.32|519.32|525.24|519.24|0
1628704160000|2021-08-11 17:49:20|525.33|519.33|525.34|519.34|525.34|519.34|525.32|519.32|0
1628704170000|2021-08-11 17:49:30|525.27|519.27|525.27|519.27|525.27|519.27|525.27|519.27|0
1628704180000|2021-08-11 17:49:40|525.26|519.26|525.23|519.23|525.26|519.26|525.23|519.23|0
1628704190000|2021-08-11 17:49:50|525.2|519.2|525.2|519.2|525.2|519.2|525.2|519.2|0
1628704200000|2021-08-11 17:50:00|525.19|519.19|525.18|519.18|525.22|519.22|525.18|519.18|0
1628704210000|2021-08-11 17:50:10|525.07|519.07|525.06|519.06|525.07|519.07|525.06|519.06|0
1628704220000|2021-08-11 17:50:20|525.07|519.07|525.09|519.09|525.11|519.11|525.07|519.07|0
1628704230000|2021-08-11 17:50:30|525.05|519.05|525.07|519.07|525.07|519.07|525.05|519.05|0
1628704240000|2021-08-11 17:50:40|525.08|519.08|525.09|519.09|525.09|519.09|525.08|519.08|0
1628704250000|2021-08-11 17:50:50|525.08|519.08|525.09|519.09|525.09|519.09|525.08|519.08|0
1628704260000|2021-08-11 17:51:00|525.12|519.12|525.11|519.11|525.12|519.12|525.1|519.1|0
1628704270000|2021-08-11 17:51:10|525.12|519.12|525.06|519.06|525.12|519.12|525.06|519.06|0
1628704280000|2021-08-11 17:51:20|525.05|519.05|525.05|519.05|525.06|519.06|525.05|519.05|0
1628704290000|2021-08-11 17:51:30|525.06|519.06|525.14|519.14|525.14|519.14|525.06|519.06|0
1628704300000|2021-08-11 17:51:40|525.13|519.13|525.08|519.08|525.13|519.13|525.08|519.08|0
1628704310000|2021-08-11 17:51:50|525.05|519.05|525.04|519.04|525.05|519.05|525.04|519.04|0
1628704320000|2021-08-11 17:52:00|524.97|518.97|524.97|518.97|524.97|518.97|524.97|518.97|0
1628704330000|2021-08-11 17:52:10|524.98|518.98|524.98|518.98|524.98|518.98|524.96|518.96|0
1628704340000|2021-08-11 17:52:20|525|519|524.96|518.96|525|519|524.96|518.96|0
1628704350000|2021-08-11 17:52:30|524.95|518.95|524.94|518.94|524.97|518.97|524.94|518.94|0
1628704360000|2021-08-11 17:52:40|524.93|518.93|524.91|518.91|524.94|518.94|524.91|518.91|0
1628704370000|2021-08-11 17:52:50|524.9|518.9|524.91|518.91|524.92|518.92|524.9|518.9|0
1628704380000|2021-08-11 17:53:00|524.92|518.92|524.92|518.92|524.92|518.92|524.91|518.91|0
1628704390000|2021-08-11 17:53:10|524.93|518.93|524.96|518.96|524.96|518.96|524.93|518.93|0
1628704400000|2021-08-11 17:53:20|524.97|518.97|524.97|518.97|524.97|518.97|524.97|518.97|0
1628704410000|2021-08-11 17:53:30|524.92|518.92|524.92|518.92|524.92|518.92|524.91|518.91|0
1628704420000|2021-08-11 17:53:40|524.87|518.87|524.9|518.9|524.9|518.9|524.87|518.87|0
1628704450000|2021-08-11 17:54:10|524.91|518.91|524.9|518.9|524.91|518.91|524.9|518.9|0
1628704460000|2021-08-11 17:54:20|524.95|518.95|524.95|518.95|524.95|518.95|524.95|518.95|0
1628704470000|2021-08-11 17:54:30|524.94|518.94|524.94|518.94|524.94|518.94|524.94|518.94|0
1628704480000|2021-08-11 17:54:40|524.95|518.95|524.95|518.95|524.95|518.95|524.94|518.94|0
1628704500000|2021-08-11 17:55:00|524.94|518.94|524.95|518.95|524.95|518.95|524.94|518.94|0
1628704510000|2021-08-11 17:55:10|525|519|525|519|525|519|525|519|0
1628704520000|2021-08-11 17:55:20|524.98|518.98|524.98|518.98|524.98|518.98|524.98|518.98|0
1628704530000|2021-08-11 17:55:30|524.97|518.97|524.98|518.98|524.98|518.98|524.97|518.97|0
1628704540000|2021-08-11 17:55:40|524.92|518.92|524.95|518.95|524.95|518.95|524.92|518.92|0
1628704550000|2021-08-11 17:55:50|524.98|518.98|524.98|518.98|524.98|518.98|524.98|518.98|0
1628704560000|2021-08-11 17:56:00|524.99|518.99|524.97|518.97|524.99|518.99|524.97|518.97|0
1628704570000|2021-08-11 17:56:10|524.99|518.99|524.99|518.99|524.99|518.99|524.99|518.99|0
1628704580000|2021-08-11 17:56:20|524.95|518.95|524.91|518.91|524.95|518.95|524.91|518.91|0
1628704590000|2021-08-11 17:56:30|524.92|518.92|524.89|518.89|524.92|518.92|524.89|518.89|0
1628704600000|2021-08-11 17:56:40|524.91|518.91|524.82|518.82|524.91|518.91|524.82|518.82|0
1628704610000|2021-08-11 17:56:50|524.83|518.83|524.84|518.84|524.84|518.84|524.78|518.78|0
1628704620000|2021-08-11 17:57:00|524.83|518.83|524.75|518.75|524.83|518.83|524.75|518.75|0
1628704630000|2021-08-11 17:57:10|524.77|518.77|524.82|518.82|524.83|518.83|524.77|518.77|0
1628704640000|2021-08-11 17:57:20|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1628704660000|2021-08-11 17:57:40|524.85|518.85|524.86|518.86|524.86|518.86|524.85|518.85|0
1628704670000|2021-08-11 17:57:50|524.85|518.85|524.86|518.86|524.86|518.86|524.85|518.85|0
1628704680000|2021-08-11 17:58:00|524.85|518.85|524.86|518.86|524.89|518.89|524.85|518.85|0
1628704690000|2021-08-11 17:58:10|524.88|518.88|524.87|518.87|524.88|518.88|524.87|518.87|0
1628704700000|2021-08-11 17:58:20|524.86|518.86|524.86|518.86|524.86|518.86|524.86|518.86|0
1628704710000|2021-08-11 17:58:30|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1628704720000|2021-08-11 17:58:40|524.92|518.92|525.02|519.02|525.04|519.04|524.92|518.92|0
1628704730000|2021-08-11 17:58:50|525.01|519.01|524.98|518.98|525.01|519.01|524.98|518.98|0
1628704750000|2021-08-11 17:59:10|524.99|518.99|524.99|518.99|524.99|518.99|524.99|518.99|0
1628704760000|2021-08-11 17:59:20|525|519|525.05|519.05|525.05|519.05|525|519|0
1628704770000|2021-08-11 17:59:30|525.06|519.06|525.02|519.02|525.06|519.06|525.02|519.02|0
1628704780000|2021-08-11 17:59:40|524.93|518.93|524.93|518.93|524.93|518.93|524.93|518.93|0
1628704790000|2021-08-11 17:59:50|524.94|518.94|524.97|518.97|524.97|518.97|524.93|518.93|0
1628704800000|2021-08-11 18:00:00|524.86|518.86|524.83|518.83|524.87|518.87|524.83|518.83|0
1628704820000|2021-08-11 18:00:20|524.8|518.8|524.81|518.81|524.81|518.81|524.8|518.8|0
1628704830000|2021-08-11 18:00:30|524.76|518.76|524.72|518.72|524.76|518.76|524.72|518.72|0
1628704840000|2021-08-11 18:00:40|524.7|518.7|524.69|518.69|524.7|518.7|524.69|518.69|0
1628704850000|2021-08-11 18:00:50|524.76|518.76|524.7|518.7|524.76|518.76|524.7|518.7|0
1628704860000|2021-08-11 18:01:00|524.67|518.67|524.67|518.67|524.67|518.67|524.67|518.67|0
1628704870000|2021-08-11 18:01:10|524.69|518.69|524.6|518.6|524.7|518.7|524.6|518.6|0
1628704880000|2021-08-11 18:01:20|524.58|518.58|524.55|518.55|524.59|518.59|524.55|518.55|0
1628704890000|2021-08-11 18:01:30|524.56|518.56|524.56|518.56|524.56|518.56|524.55|518.55|0
1628704900000|2021-08-11 18:01:40|524.57|518.57|524.57|518.57|524.57|518.57|524.57|518.57|0
1628704910000|2021-08-11 18:01:50|524.61|518.61|524.62|518.62|524.62|518.62|524.61|518.61|0
1628704920000|2021-08-11 18:02:00|524.63|518.63|524.78|518.78|524.78|518.78|524.63|518.63|0
1628704930000|2021-08-11 18:02:10|524.75|518.75|524.72|518.72|524.75|518.75|524.72|518.72|0
1628704940000|2021-08-11 18:02:20|524.71|518.71|524.81|518.81|524.82|518.82|524.7|518.7|0
1628704950000|2021-08-11 18:02:30|524.8|518.8|524.79|518.79|524.8|518.8|524.79|518.79|0
1628704960000|2021-08-11 18:02:40|524.82|518.82|524.82|518.82|524.82|518.82|524.82|518.82|0
1628704970000|2021-08-11 18:02:50|524.92|518.92|524.92|518.92|524.92|518.92|524.92|518.92|0
1628704980000|2021-08-11 18:03:00|524.93|518.93|524.94|518.94|524.94|518.94|524.93|518.93|0
1628704990000|2021-08-11 18:03:10|524.93|518.93|524.93|518.93|524.93|518.93|524.93|518.93|0
1628705000000|2021-08-11 18:03:20|524.89|518.89|524.85|518.85|524.89|518.89|524.84|518.84|0
1628705010000|2021-08-11 18:03:30|524.84|518.84|524.84|518.84|524.84|518.84|524.83|518.83|0
1628705020000|2021-08-11 18:03:40|524.83|518.83|524.87|518.87|524.87|518.87|524.83|518.83|0
1628705030000|2021-08-11 18:03:50|524.86|518.86|524.88|518.88|524.88|518.88|524.86|518.86|0
1628705050000|2021-08-11 18:04:10|524.87|518.87|524.87|518.87|524.88|518.88|524.86|518.86|0
1628705060000|2021-08-11 18:04:20|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1628705080000|2021-08-11 18:04:40|524.87|518.87|524.93|518.93|524.93|518.93|524.87|518.87|0
1628705090000|2021-08-11 18:04:50|524.94|518.94|524.95|518.95|524.95|518.95|524.94|518.94|0
1628705100000|2021-08-11 18:05:00|524.99|518.99|525.06|519.06|525.06|519.06|524.99|518.99|0
1628705110000|2021-08-11 18:05:10|525.05|519.05|525.06|519.06|525.06|519.06|525.05|519.05|0
1628705130000|2021-08-11 18:05:30|525.05|519.05|525.05|519.05|525.05|519.05|525.05|519.05|0
1628705140000|2021-08-11 18:05:40|525.06|519.06|525.03|519.03|525.06|519.06|525.03|519.03|0
1628705150000|2021-08-11 18:05:50|525|519|525.05|519.05|525.05|519.05|525|519|0
1628705160000|2021-08-11 18:06:00|525.04|519.04|525.05|519.05|525.05|519.05|525.04|519.04|0
1628705170000|2021-08-11 18:06:10|525.11|519.11|525.13|519.13|525.13|519.13|525.11|519.11|0
1628705180000|2021-08-11 18:06:20|525.15|519.15|525.12|519.12|525.15|519.15|525.09|519.09|0
1628705190000|2021-08-11 18:06:30|525.1|519.1|525.09|519.09|525.12|519.12|525.09|519.09|0
1628705200000|2021-08-11 18:06:40|525.04|519.04|525.07|519.07|525.07|519.07|525.04|519.04|0
1628705210000|2021-08-11 18:06:50|525.1|519.1|525.1|519.1|525.1|519.1|525.09|519.09|0
1628705220000|2021-08-11 18:07:00|525.15|519.15|525.12|519.12|525.15|519.15|525.12|519.12|0
1628705230000|2021-08-11 18:07:10|525.11|519.11|525.13|519.13|525.14|519.14|525.11|519.11|0
1628705240000|2021-08-11 18:07:20|525.12|519.12|525.13|519.13|525.13|519.13|525.12|519.12|0
1628705260000|2021-08-11 18:07:40|525.16|519.16|525.13|519.13|525.16|519.16|525.13|519.13|0
1628705280000|2021-08-11 18:08:00|525.15|519.15|525.15|519.15|525.15|519.15|525.15|519.15|0
1628705290000|2021-08-11 18:08:10|525.2|519.2|525.2|519.2|525.2|519.2|525.2|519.2|0
1628705320000|2021-08-11 18:08:40|525.23|519.23|525.21|519.21|525.23|519.23|525.21|519.21|0
1628705330000|2021-08-11 18:08:50|525.19|519.19|525.19|519.19|525.19|519.19|525.18|519.18|0
1628705350000|2021-08-11 18:09:10|525.18|519.18|525.19|519.19|525.19|519.19|525.16|519.16|0
1628705360000|2021-08-11 18:09:20|525.21|519.21|525.19|519.19|525.21|519.21|525.19|519.19|0
1628705370000|2021-08-11 18:09:30|525.18|519.18|525.13|519.13|525.18|519.18|525.13|519.13|0
1628705380000|2021-08-11 18:09:40|525.1|519.1|525.15|519.15|525.15|519.15|525.1|519.1|0
1628705390000|2021-08-11 18:09:50|525.17|519.17|525.15|519.15|525.17|519.17|525.15|519.15|0
1628705400000|2021-08-11 18:10:00|525.18|519.18|525.18|519.18|525.18|519.18|525.18|519.18|0
1628705410000|2021-08-11 18:10:10|525.16|519.16|525.12|519.12|525.16|519.16|525.08|519.08|0
1628705420000|2021-08-11 18:10:20|525.11|519.11|525.11|519.11|525.11|519.11|525.11|519.11|0
1628705430000|2021-08-11 18:10:30|525.09|519.09|525.09|519.09|525.09|519.09|525.09|519.09|0
1628705440000|2021-08-11 18:10:40|525.11|519.11|525.11|519.11|525.11|519.11|525.11|519.11|0
1628705450000|2021-08-11 18:10:50|525.05|519.05|525.04|519.04|525.05|519.05|525.04|519.04|0
1628705460000|2021-08-11 18:11:00|525.03|519.03|525.02|519.02|525.03|519.03|525|519|0
1628705470000|2021-08-11 18:11:10|525.03|519.03|525.06|519.06|525.06|519.06|525.03|519.03|0
1628705480000|2021-08-11 18:11:20|525.03|519.03|525.03|519.03|525.03|519.03|525.03|519.03|0
1628705490000|2021-08-11 18:11:30|525.02|519.02|525.02|519.02|525.02|519.02|525.02|519.02|0
1628705500000|2021-08-11 18:11:40|525.03|519.03|525.02|519.02|525.03|519.03|525.02|519.02|0
1628705510000|2021-08-11 18:11:50|525.03|519.03|525.04|519.04|525.04|519.04|525.03|519.03|0
1628705520000|2021-08-11 18:12:00|525.06|519.06|525.03|519.03|525.07|519.07|525.03|519.03|0
1628705540000|2021-08-11 18:12:20|525.01|519.01|525.01|519.01|525.01|519.01|525.01|519.01|0
1628705550000|2021-08-11 18:12:30|525.02|519.02|525.04|519.04|525.04|519.04|525.02|519.02|0
1628705570000|2021-08-11 18:12:50|525.03|519.03|525.02|519.02|525.03|519.03|525.01|519.01|0
1628705590000|2021-08-11 18:13:10|525.03|519.03|525.05|519.05|525.05|519.05|524.99|518.99|0
1628705600000|2021-08-11 18:13:20|525.04|519.04|525.03|519.03|525.04|519.04|525.03|519.03|0
1628705610000|2021-08-11 18:13:30|525.06|519.06|525.06|519.06|525.06|519.06|525.05|519.05|0
1628705620000|2021-08-11 18:13:40|525.05|519.05|525.06|519.06|525.06|519.06|525.05|519.05|0
1628705640000|2021-08-11 18:14:00|525.02|519.02|525|519|525.02|519.02|525|519|0
1628705650000|2021-08-11 18:14:10|525.01|519.01|525.04|519.04|525.05|519.05|525.01|519.01|0
1628705660000|2021-08-11 18:14:20|525.03|519.03|525.03|519.03|525.03|519.03|524.99|518.99|0
1628705670000|2021-08-11 18:14:30|525.04|519.04|525.05|519.05|525.05|519.05|525.04|519.04|0
1628705680000|2021-08-11 18:14:40|524.94|518.94|524.96|518.96|524.96|518.96|524.94|518.94|0
1628705690000|2021-08-11 18:14:50|524.95|518.95|524.95|518.95|524.95|518.95|524.95|518.95|0
1628705700000|2021-08-11 18:15:00|525|519|525|519|525|519|525|519|0
1628705710000|2021-08-11 18:15:10|524.97|518.97|524.97|518.97|524.98|518.98|524.97|518.97|0
1628705720000|2021-08-11 18:15:20|524.96|518.96|524.95|518.95|524.97|518.97|524.95|518.95|0
1628705730000|2021-08-11 18:15:30|524.96|518.96|524.91|518.91|524.96|518.96|524.9|518.9|0
1628705740000|2021-08-11 18:15:40|524.93|518.93|524.92|518.92|524.93|518.93|524.91|518.91|0
1628705760000|2021-08-11 18:16:00|524.97|518.97|524.97|518.97|524.98|518.98|524.97|518.97|0
1628705780000|2021-08-11 18:16:20|524.99|518.99|524.88|518.88|524.99|518.99|524.88|518.88|0
1628705790000|2021-08-11 18:16:30|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1628705800000|2021-08-11 18:16:40|524.86|518.86|524.86|518.86|524.86|518.86|524.86|518.86|0
1628705810000|2021-08-11 18:16:50|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1628705820000|2021-08-11 18:17:00|524.86|518.86|524.86|518.86|524.86|518.86|524.86|518.86|0
1628705830000|2021-08-11 18:17:10|524.85|518.85|524.85|518.85|524.85|518.85|524.85|518.85|0
1628705860000|2021-08-11 18:17:40|524.81|518.81|524.81|518.81|524.81|518.81|524.81|518.81|0
1628705870000|2021-08-11 18:17:50|524.82|518.82|524.83|518.83|524.84|518.84|524.81|518.81|0
1628705880000|2021-08-11 18:18:00|524.84|518.84|524.84|518.84|524.84|518.84|524.84|518.84|0
1628705910000|2021-08-11 18:18:30|524.83|518.83|524.81|518.81|524.84|518.84|524.81|518.81|0
1628705920000|2021-08-11 18:18:40|524.77|518.77|524.76|518.76|524.77|518.77|524.76|518.76|0
1628705930000|2021-08-11 18:18:50|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1628705940000|2021-08-11 18:19:00|524.77|518.77|524.76|518.76|524.77|518.77|524.76|518.76|0
1628705950000|2021-08-11 18:19:10|524.75|518.75|524.73|518.73|524.75|518.75|524.73|518.73|0
1628705960000|2021-08-11 18:19:20|524.72|518.72|524.72|518.72|524.72|518.72|524.72|518.72|0
1628705970000|2021-08-11 18:19:30|524.74|518.74|524.76|518.76|524.77|518.77|524.74|518.74|0
1628705980000|2021-08-11 18:19:40|524.73|518.73|524.72|518.72|524.73|518.73|524.72|518.72|0
1628705990000|2021-08-11 18:19:50|524.67|518.67|524.58|518.58|524.67|518.67|524.58|518.58|0
1628706000000|2021-08-11 18:20:00|524.6|518.6|524.24|518.24|524.61|518.61|524.23|518.23|0
1628706010000|2021-08-11 18:20:10|524.25|518.25|524.26|518.26|524.26|518.26|524.24|518.24|0
1628706030000|2021-08-11 18:20:30|524.34|518.34|524.34|518.34|524.34|518.34|524.34|518.34|0
1628706040000|2021-08-11 18:20:40|524.35|518.35|524.35|518.35|524.35|518.35|524.34|518.34|0
1628706050000|2021-08-11 18:20:50|524.34|518.34|524.33|518.33|524.34|518.34|524.33|518.33|0
1628706060000|2021-08-11 18:21:00|524.32|518.32|524.37|518.37|524.38|518.38|524.32|518.32|0
1628706070000|2021-08-11 18:21:10|524.36|518.36|524.36|518.36|524.36|518.36|524.35|518.35|0
1628706080000|2021-08-11 18:21:20|524.35|518.35|524.4|518.4|524.41|518.41|524.35|518.35|0
1628706090000|2021-08-11 18:21:30|524.39|518.39|524.39|518.39|524.39|518.39|524.39|518.39|0
1628706100000|2021-08-11 18:21:40|524.41|518.41|524.42|518.42|524.42|518.42|524.4|518.4|0
1628706110000|2021-08-11 18:21:50|524.43|518.43|524.43|518.43|524.44|518.44|524.42|518.42|0
1628706120000|2021-08-11 18:22:00|524.41|518.41|524.4|518.4|524.41|518.41|524.4|518.4|0
1628706130000|2021-08-11 18:22:10|524.39|518.39|524.37|518.37|524.39|518.39|524.36|518.36|0
1628706140000|2021-08-11 18:22:20|524.34|518.34|524.33|518.33|524.34|518.34|524.32|518.32|0
1628706150000|2021-08-11 18:22:30|524.35|518.35|524.35|518.35|524.35|518.35|524.34|518.34|0
1628706160000|2021-08-11 18:22:40|524.34|518.34|524.3|518.3|524.34|518.34|524.3|518.3|0
1628706170000|2021-08-11 18:22:50|524.33|518.33|524.34|518.34|524.34|518.34|524.33|518.33|0
1628706180000|2021-08-11 18:23:00|524.33|518.33|524.4|518.4|524.4|518.4|524.33|518.33|0
1628706190000|2021-08-11 18:23:10|524.35|518.35|524.34|518.34|524.36|518.36|524.34|518.34|0
1628706200000|2021-08-11 18:23:20|524.35|518.35|524.36|518.36|524.36|518.36|524.35|518.35|0
1628706210000|2021-08-11 18:23:30|524.39|518.39|524.41|518.41|524.41|518.41|524.39|518.39|0
1628706220000|2021-08-11 18:23:40|524.4|518.4|524.4|518.4|524.4|518.4|524.38|518.38|0
1628706230000|2021-08-11 18:23:50|524.41|518.41|524.41|518.41|524.41|518.41|524.4|518.4|0
1628706240000|2021-08-11 18:24:00|524.4|518.4|524.37|518.37|524.4|518.4|524.37|518.37|0
1628706250000|2021-08-11 18:24:10|524.34|518.34|524.34|518.34|524.36|518.36|524.34|518.34|0
1628706260000|2021-08-11 18:24:20|524.33|518.33|524.32|518.32|524.33|518.33|524.32|518.32|0
1628706270000|2021-08-11 18:24:30|524.33|518.33|524.24|518.24|524.33|518.33|524.24|518.24|0
1628706280000|2021-08-11 18:24:40|524.25|518.25|524.26|518.26|524.26|518.26|524.24|518.24|0
1628706290000|2021-08-11 18:24:50|524.25|518.25|524.21|518.21|524.25|518.25|524.21|518.21|0
1628706300000|2021-08-11 18:25:00|524.2|518.2|524.2|518.2|524.2|518.2|524.2|518.2|0
1628706310000|2021-08-11 18:25:10|524.18|518.18|524.19|518.19|524.19|518.19|524.18|518.18|0
1628706320000|2021-08-11 18:25:20|524.15|518.15|524.14|518.14|524.15|518.15|524.14|518.14|0
1628706330000|2021-08-11 18:25:30|524.15|518.15|524.15|518.15|524.15|518.15|524.15|518.15|0
1628706340000|2021-08-11 18:25:40|524.1|518.1|524.13|518.13|524.13|518.13|524.1|518.1|0
1628706350000|2021-08-11 18:25:50|524.12|518.12|524.12|518.12|524.12|518.12|524.12|518.12|0
1628706360000|2021-08-11 18:26:00|524.15|518.15|524.14|518.14|524.15|518.15|524.14|518.14|0
1628706380000|2021-08-11 18:26:20|524.15|518.15|524.15|518.15|524.15|518.15|524.15|518.15|0
1628706390000|2021-08-11 18:26:30|524.16|518.16|524.08|518.08|524.19|518.19|524.08|518.08|0
1628706400000|2021-08-11 18:26:40|524.06|518.06|524.05|518.05|524.06|518.06|524.03|518.03|0
1628706410000|2021-08-11 18:26:50|524.06|518.06|524.07|518.07|524.07|518.07|524.06|518.06|0
1628706420000|2021-08-11 18:27:00|524.06|518.06|524.07|518.07|524.09|518.09|524.06|518.06|0
1628706430000|2021-08-11 18:27:10|524.09|518.09|524.09|518.09|524.09|518.09|524.09|518.09|0
1628706440000|2021-08-11 18:27:20|524.07|518.07|524.09|518.09|524.1|518.1|524.07|518.07|0
1628706450000|2021-08-11 18:27:30|524.08|518.08|524.07|518.07|524.08|518.08|524.07|518.07|0
1628706460000|2021-08-11 18:27:40|524.08|518.08|524.11|518.11|524.11|518.11|524.08|518.08|0
1628706470000|2021-08-11 18:27:50|524.09|518.09|524.12|518.12|524.12|518.12|524.09|518.09|0
1628706480000|2021-08-11 18:28:00|524.11|518.11|524.07|518.07|524.11|518.11|524.07|518.07|0
1628706490000|2021-08-11 18:28:10|524.06|518.06|523.97|517.97|524.06|518.06|523.97|517.97|0
1628706500000|2021-08-11 18:28:20|523.98|517.98|523.9|517.9|523.98|517.98|523.9|517.9|0
1628706510000|2021-08-11 18:28:30|523.95|517.95|523.95|517.95|523.95|517.95|523.95|517.95|0
1628706530000|2021-08-11 18:28:50|523.91|517.91|523.91|517.91|523.91|517.91|523.91|517.91|0
1628706540000|2021-08-11 18:29:00|523.9|517.9|523.92|517.92|523.92|517.92|523.89|517.89|0
1628706550000|2021-08-11 18:29:10|523.93|517.93|523.95|517.95|523.95|517.95|523.93|517.93|0
1628706560000|2021-08-11 18:29:20|523.98|517.98|524.01|518.01|524.01|518.01|523.98|517.98|0
1628706570000|2021-08-11 18:29:30|523.98|517.98|523.97|517.97|523.99|517.99|523.96|517.96|0
1628706580000|2021-08-11 18:29:40|524.01|518.01|524.01|518.01|524.01|518.01|524.01|518.01|0
1628706590000|2021-08-11 18:29:50|524.02|518.02|523.92|517.92|524.03|518.03|523.91|517.91|0
1628706600000|2021-08-11 18:30:00|523.91|517.91|523.91|517.91|523.91|517.91|523.91|517.91|0
1628706630000|2021-08-11 18:30:30|523.9|517.9|523.91|517.91|523.91|517.91|523.9|517.9|0
1628706640000|2021-08-11 18:30:40|523.86|517.86|523.93|517.93|523.93|517.93|523.86|517.86|0
1628706650000|2021-08-11 18:30:50|523.94|517.94|523.96|517.96|523.96|517.96|523.94|517.94|0
1628706660000|2021-08-11 18:31:00|523.94|517.94|523.95|517.95|523.95|517.95|523.94|517.94|0
1628706670000|2021-08-11 18:31:10|523.98|517.98|523.99|517.99|523.99|517.99|523.98|517.98|0
1628706680000|2021-08-11 18:31:20|523.87|517.87|523.89|517.89|523.89|517.89|523.87|517.87|0
1628706690000|2021-08-11 18:31:30|523.86|517.86|523.85|517.85|523.86|517.86|523.85|517.85|0
1628706700000|2021-08-11 18:31:40|523.83|517.83|523.85|517.85|523.86|517.86|523.82|517.82|0
1628706710000|2021-08-11 18:31:50|523.82|517.82|523.83|517.83|523.83|517.83|523.82|517.82|0
1628706720000|2021-08-11 18:32:00|523.84|517.84|523.79|517.79|523.84|517.84|523.79|517.79|0
1628706740000|2021-08-11 18:32:20|523.95|517.95|523.94|517.94|523.95|517.95|523.94|517.94|0
1628706750000|2021-08-11 18:32:30|523.96|517.96|523.97|517.97|523.97|517.97|523.96|517.96|0
1628706760000|2021-08-11 18:32:40|524.02|518.02|524.05|518.05|524.05|518.05|524.02|518.02|0
1628706770000|2021-08-11 18:32:50|524.02|518.02|524.02|518.02|524.02|518.02|524.02|518.02|0
1628706780000|2021-08-11 18:33:00|524.01|518.01|524.02|518.02|524.02|518.02|524.01|518.01|0
1628706790000|2021-08-11 18:33:10|524.07|518.07|524.09|518.09|524.09|518.09|524.07|518.07|0
1628706800000|2021-08-11 18:33:20|524.08|518.08|524.05|518.05|524.08|518.08|524.05|518.05|0
1628706820000|2021-08-11 18:33:40|524.06|518.06|524.06|518.06|524.06|518.06|524.06|518.06|0
1628706830000|2021-08-11 18:33:50|524.09|518.09|524.09|518.09|524.09|518.09|524.09|518.09|0
1628706840000|2021-08-11 18:34:00|524.06|518.06|524.05|518.05|524.06|518.06|524.04|518.04|0
1628706850000|2021-08-11 18:34:10|524.06|518.06|523.99|517.99|524.06|518.06|523.99|517.99|0
1628706860000|2021-08-11 18:34:20|523.97|517.97|524|518|524|518|523.97|517.97|0
1628706870000|2021-08-11 18:34:30|523.98|517.98|523.97|517.97|523.98|517.98|523.97|517.97|0
1628706880000|2021-08-11 18:34:40|524|518|523.99|517.99|524|518|523.99|517.99|0
1628706890000|2021-08-11 18:34:50|524|518|524|518|524.01|518.01|524|518|0
1628706900000|2021-08-11 18:35:00|524.02|518.02|523.99|517.99|524.02|518.02|523.99|517.99|0
1628706930000|2021-08-11 18:35:30|523.98|517.98|524.03|518.03|524.03|518.03|523.98|517.98|0
1628706940000|2021-08-11 18:35:40|524.02|518.02|524.02|518.02|524.02|518.02|524.02|518.02|0
1628706950000|2021-08-11 18:35:50|524.03|518.03|524.05|518.05|524.05|518.05|524.02|518.02|0
1628706960000|2021-08-11 18:36:00|524.03|518.03|524.08|518.08|524.09|518.09|524.03|518.03|0
1628706970000|2021-08-11 18:36:10|524.07|518.07|524.09|518.09|524.11|518.11|524.07|518.07|0
1628706980000|2021-08-11 18:36:20|524.1|518.1|524.1|518.1|524.1|518.1|524.1|518.1|0
1628706990000|2021-08-11 18:36:30|524.04|518.04|524.04|518.04|524.04|518.04|524.03|518.03|0
1628707000000|2021-08-11 18:36:40|524.03|518.03|524.05|518.05|524.06|518.06|524.03|518.03|0
1628707010000|2021-08-11 18:36:50|524.06|518.06|524|518|524.06|518.06|523.99|517.99|0
1628707020000|2021-08-11 18:37:00|523.99|517.99|523.95|517.95|523.99|517.99|523.94|517.94|0
1628707030000|2021-08-11 18:37:10|523.9|517.9|523.89|517.89|523.9|517.9|523.89|517.89|0
1628707040000|2021-08-11 18:37:20|523.91|517.91|523.92|517.92|523.92|517.92|523.91|517.91|0
1628707050000|2021-08-11 18:37:30|523.91|517.91|523.91|517.91|523.91|517.91|523.91|517.91|0
1628707060000|2021-08-11 18:37:40|523.92|517.92|523.91|517.91|523.92|517.92|523.91|517.91|0
1628707070000|2021-08-11 18:37:50|524.03|518.03|524.04|518.04|524.04|518.04|524.03|518.03|0
1628707080000|2021-08-11 18:38:00|524.03|518.03|523.98|517.98|524.04|518.04|523.98|517.98|0
1628707090000|2021-08-11 18:38:10|523.95|517.95|523.94|517.94|523.95|517.95|523.94|517.94|0
1628707100000|2021-08-11 18:38:20|523.93|517.93|523.93|517.93|523.94|517.94|523.93|517.93|0
1628707120000|2021-08-11 18:38:40|523.91|517.91|523.91|517.91|523.91|517.91|523.91|517.91|0
1628707130000|2021-08-11 18:38:50|523.89|517.89|523.93|517.93|523.93|517.93|523.89|517.89|0
1628707140000|2021-08-11 18:39:00|523.98|517.98|523.96|517.96|523.98|517.98|523.96|517.96|0
1628707150000|2021-08-11 18:39:10|524.06|518.06|524.06|518.06|524.06|518.06|524.06|518.06|0
1628707160000|2021-08-11 18:39:20|524.05|518.05|524.06|518.06|524.06|518.06|524.05|518.05|0
1628707170000|2021-08-11 18:39:30|524.05|518.05|524.09|518.09|524.09|518.09|524.05|518.05|0
1628707180000|2021-08-11 18:39:40|524.08|518.08|524.17|518.17|524.17|518.17|524.07|518.07|0
1628707190000|2021-08-11 18:39:50|524.16|518.16|524.11|518.11|524.16|518.16|524.11|518.11|0
1628707210000|2021-08-11 18:40:10|524.12|518.12|524.12|518.12|524.12|518.12|524.12|518.12|0
1628707220000|2021-08-11 18:40:20|524.09|518.09|524.09|518.09|524.09|518.09|524.09|518.09|0
1628707230000|2021-08-11 18:40:30|524.06|518.06|524.05|518.05|524.06|518.06|524.05|518.05|0
1628707240000|2021-08-11 18:40:40|524.15|518.15|524.15|518.15|524.16|518.16|524.15|518.15|0
1628707250000|2021-08-11 18:40:50|524.16|518.16|524.17|518.17|524.23|518.23|524.16|518.16|0
1628707260000|2021-08-11 18:41:00|524.16|518.16|524.16|518.16|524.16|518.16|524.16|518.16|0
1628707280000|2021-08-11 18:41:20|524.19|518.19|524.28|518.28|524.28|518.28|524.19|518.19|0
1628707290000|2021-08-11 18:41:30|524.29|518.29|524.29|518.29|524.29|518.29|524.29|518.29|0
1628707300000|2021-08-11 18:41:40|524.28|518.28|524.28|518.28|524.29|518.29|524.28|518.28|0
1628707310000|2021-08-11 18:41:50|524.3|518.3|524.3|518.3|524.3|518.3|524.3|518.3|0
1628707320000|2021-08-11 18:42:00|524.26|518.26|524.27|518.27|524.27|518.27|524.26|518.26|0
1628707330000|2021-08-11 18:42:10|524.29|518.29|524.29|518.29|524.29|518.29|524.29|518.29|0
1628707340000|2021-08-11 18:42:20|524.3|518.3|524.35|518.35|524.36|518.36|524.29|518.29|0
1628707350000|2021-08-11 18:42:30|524.31|518.31|524.33|518.33|524.33|518.33|524.31|518.31|0
1628707360000|2021-08-11 18:42:40|524.34|518.34|524.31|518.31|524.34|518.34|524.31|518.31|0
1628707370000|2021-08-11 18:42:50|524.3|518.3|524.3|518.3|524.31|518.31|524.3|518.3|0
1628707380000|2021-08-11 18:43:00|524.32|518.32|524.3|518.3|524.32|518.32|524.3|518.3|0
1628707390000|2021-08-11 18:43:10|524.33|518.33|524.34|518.34|524.34|518.34|524.33|518.33|0
1628707400000|2021-08-11 18:43:20|524.33|518.33|524.34|518.34|524.34|518.34|524.33|518.33|0
1628707410000|2021-08-11 18:43:30|524.35|518.35|524.35|518.35|524.35|518.35|524.35|518.35|0
1628707420000|2021-08-11 18:43:40|524.32|518.32|524.32|518.32|524.32|518.32|524.32|518.32|0
1628707430000|2021-08-11 18:43:50|524.3|518.3|524.33|518.33|524.33|518.33|524.3|518.3|0
1628707440000|2021-08-11 18:44:00|524.31|518.31|524.31|518.31|524.31|518.31|524.31|518.31|0
1628707450000|2021-08-11 18:44:10|524.32|518.32|524.33|518.33|524.33|518.33|524.32|518.32|0
1628707460000|2021-08-11 18:44:20|524.32|518.32|524.33|518.33|524.36|518.36|524.32|518.32|0
1628707470000|2021-08-11 18:44:30|524.34|518.34|524.34|518.34|524.35|518.35|524.34|518.34|0
1628707480000|2021-08-11 18:44:40|524.33|518.33|524.32|518.32|524.33|518.33|524.32|518.32|0
1628707490000|2021-08-11 18:44:50|524.3|518.3|524.31|518.31|524.32|518.32|524.3|518.3|0
1628707500000|2021-08-11 18:45:00|524.3|518.3|524.33|518.33|524.33|518.33|524.29|518.29|0
1628707510000|2021-08-11 18:45:10|524.32|518.32|524.17|518.17|524.32|518.32|524.17|518.17|0
1628707520000|2021-08-11 18:45:20|524.18|518.18|524.14|518.14|524.19|518.19|524.14|518.14|0
1628707530000|2021-08-11 18:45:30|524.13|518.13|524.07|518.07|524.13|518.13|524.07|518.07|0
1628707550000|2021-08-11 18:45:50|524.09|518.09|524.25|518.25|524.25|518.25|524.08|518.08|0
1628707560000|2021-08-11 18:46:00|524.24|518.24|524.26|518.26|524.26|518.26|524.24|518.24|0
1628707570000|2021-08-11 18:46:10|524.25|518.25|524.27|518.27|524.27|518.27|524.25|518.25|0
1628707580000|2021-08-11 18:46:20|524.28|518.28|524.29|518.29|524.29|518.29|524.28|518.28|0
1628707590000|2021-08-11 18:46:30|524.25|518.25|524.25|518.25|524.26|518.26|524.25|518.25|0
1628707610000|2021-08-11 18:46:50|524.26|518.26|524.26|518.26|524.26|518.26|524.26|518.26|0
1628707620000|2021-08-11 18:47:00|524.25|518.25|524.25|518.25|524.25|518.25|524.25|518.25|0
1628707630000|2021-08-11 18:47:10|524.24|518.24|524.24|518.24|524.24|518.24|524.24|518.24|0
1628707640000|2021-08-11 18:47:20|524.23|518.23|524.23|518.23|524.24|518.24|524.23|518.23|0
1628707650000|2021-08-11 18:47:30|524.16|518.16|524.16|518.16|524.16|518.16|524.16|518.16|0
1628707670000|2021-08-11 18:47:50|524.19|518.19|524.19|518.19|524.19|518.19|524.19|518.19|0
1628707680000|2021-08-11 18:48:00|524.18|518.18|524.17|518.17|524.18|518.18|524.17|518.17|0
1628707690000|2021-08-11 18:48:10|524.16|518.16|524.15|518.15|524.16|518.16|524.15|518.15|0
1628707710000|2021-08-11 18:48:30|524.14|518.14|524.14|518.14|524.14|518.14|524.14|518.14|0
1628707720000|2021-08-11 18:48:40|524.15|518.15|524.17|518.17|524.17|518.17|524.15|518.15|0
1628707740000|2021-08-11 18:49:00|524.22|518.22|524.29|518.29|524.29|518.29|524.22|518.22|0
1628707750000|2021-08-11 18:49:10|524.3|518.3|524.38|518.38|524.38|518.38|524.3|518.3|0
1628707760000|2021-08-11 18:49:20|524.37|518.37|524.35|518.35|524.37|518.37|524.35|518.35|0
1628707770000|2021-08-11 18:49:30|524.34|518.34|524.17|518.17|524.34|518.34|524.17|518.17|0
1628707780000|2021-08-11 18:49:40|524.16|518.16|524.17|518.17|524.17|518.17|524.16|518.16|0
1628707790000|2021-08-11 18:49:50|524.18|518.18|524.18|518.18|524.18|518.18|524.18|518.18|0
1628707800000|2021-08-11 18:50:00|524.19|518.19|524.19|518.19|524.19|518.19|524.19|518.19|0
1628707810000|2021-08-11 18:50:10|524.18|518.18|524.13|518.13|524.19|518.19|524.13|518.13|0
1628707820000|2021-08-11 18:50:20|524.14|518.14|524.14|518.14|524.14|518.14|524.14|518.14|0
1628707830000|2021-08-11 18:50:30|524.13|518.13|524.17|518.17|524.17|518.17|524.12|518.12|0
1628707870000|2021-08-11 18:51:10|524.19|518.19|524.18|518.18|524.19|518.19|524.18|518.18|0
1628707890000|2021-08-11 18:51:30|524.16|518.16|524.16|518.16|524.16|518.16|524.16|518.16|0
1628707910000|2021-08-11 18:51:50|524.18|518.18|524.15|518.15|524.18|518.18|524.15|518.15|0
1628707920000|2021-08-11 18:52:00|524.14|518.14|524.15|518.15|524.15|518.15|524.14|518.14|0
1628707930000|2021-08-11 18:52:10|524.18|518.18|524.18|518.18|524.18|518.18|524.18|518.18|0
1628707940000|2021-08-11 18:52:20|524.21|518.21|524.19|518.19|524.21|518.21|524.19|518.19|0
1628707950000|2021-08-11 18:52:30|524.2|518.2|524.25|518.25|524.26|518.26|524.2|518.2|0
1628707960000|2021-08-11 18:52:40|524.28|518.28|524.29|518.29|524.29|518.29|524.27|518.27|0
1628707980000|2021-08-11 18:53:00|524.31|518.31|524.31|518.31|524.32|518.32|524.31|518.31|0
1628708000000|2021-08-11 18:53:20|524.28|518.28|524.28|518.28|524.28|518.28|524.28|518.28|0
1628708010000|2021-08-11 18:53:30|524.27|518.27|524.28|518.28|524.28|518.28|524.27|518.27|0
1628708020000|2021-08-11 18:53:40|524.19|518.19|524.16|518.16|524.19|518.19|524.14|518.14|0
1628708030000|2021-08-11 18:53:50|524.17|518.17|524.21|518.21|524.21|518.21|524.15|518.15|0
1628708040000|2021-08-11 18:54:00|524.2|518.2|524.21|518.21|524.21|518.21|524.19|518.19|0
1628708050000|2021-08-11 18:54:10|524.26|518.26|524.26|518.26|524.26|518.26|524.26|518.26|0
1628708060000|2021-08-11 18:54:20|524.11|518.11|524.11|518.11|524.11|518.11|524.11|518.11|0
1628708080000|2021-08-11 18:54:40|524.16|518.16|524.27|518.27|524.29|518.29|524.16|518.16|0
1628708090000|2021-08-11 18:54:50|524.23|518.23|524.22|518.22|524.23|518.23|524.22|518.22|0
1628708110000|2021-08-11 18:55:10|524.2|518.2|524.24|518.24|524.24|518.24|524.2|518.2|0
1628708120000|2021-08-11 18:55:20|524.25|518.25|524.25|518.25|524.25|518.25|524.25|518.25|0
1628708140000|2021-08-11 18:55:40|524.23|518.23|524.25|518.25|524.25|518.25|524.23|518.23|0
1628708150000|2021-08-11 18:55:50|524.26|518.26|524.26|518.26|524.26|518.26|524.25|518.25|0
1628708160000|2021-08-11 18:56:00|524.25|518.25|524.35|518.35|524.35|518.35|524.25|518.25|0
1628708170000|2021-08-11 18:56:10|524.34|518.34|524.35|518.35|524.35|518.35|524.34|518.34|0
1628708180000|2021-08-11 18:56:20|524.34|518.34|524.34|518.34|524.35|518.35|524.34|518.34|0
1628708190000|2021-08-11 18:56:30|524.35|518.35|524.36|518.36|524.36|518.36|524.35|518.35|0
1628708200000|2021-08-11 18:56:40|524.38|518.38|524.43|518.43|524.43|518.43|524.38|518.38|0
1628708210000|2021-08-11 18:56:50|524.44|518.44|524.43|518.43|524.44|518.44|524.43|518.43|0
1628708220000|2021-08-11 18:57:00|524.38|518.38|524.36|518.36|524.39|518.39|524.36|518.36|0
1628708240000|2021-08-11 18:57:20|524.4|518.4|524.39|518.39|524.4|518.4|524.39|518.39|0
1628708250000|2021-08-11 18:57:30|524.38|518.38|524.34|518.34|524.38|518.38|524.33|518.33|0
1628708260000|2021-08-11 18:57:40|524.33|518.33|524.34|518.34|524.34|518.34|524.33|518.33|0
1628708270000|2021-08-11 18:57:50|524.33|518.33|524.33|518.33|524.33|518.33|524.33|518.33|0
1628708280000|2021-08-11 18:58:00|524.28|518.28|524.32|518.32|524.32|518.32|524.27|518.27|0
1628708290000|2021-08-11 18:58:10|524.28|518.28|524.3|518.3|524.32|518.32|524.28|518.28|0
1628708300000|2021-08-11 18:58:20|524.33|518.33|524.36|518.36|524.36|518.36|524.33|518.33|0
1628708310000|2021-08-11 18:58:30|524.35|518.35|524.35|518.35|524.35|518.35|524.35|518.35|0
1628708320000|2021-08-11 18:58:40|524.42|518.42|524.53|518.53|524.53|518.53|524.42|518.42|0
1628708330000|2021-08-11 18:58:50|524.58|518.58|524.58|518.58|524.58|518.58|524.57|518.57|0
1628708340000|2021-08-11 18:59:00|524.57|518.57|524.52|518.52|524.58|518.58|524.52|518.52|0
1628708350000|2021-08-11 18:59:10|524.5|518.5|524.5|518.5|524.5|518.5|524.4|518.4|0
1628708360000|2021-08-11 18:59:20|524.61|518.61|524.61|518.61|524.61|518.61|524.61|518.61|0
1628708370000|2021-08-11 18:59:30|524.46|518.46|524.45|518.45|524.48|518.48|524.45|518.45|0
1628708380000|2021-08-11 18:59:40|524.46|518.46|524.47|518.47|524.47|518.47|524.46|518.46|0
1628708390000|2021-08-11 18:59:50|524.48|518.48|524.42|518.42|524.49|518.49|524.42|518.42|0
1628708400000|2021-08-11 19:00:00|524.37|518.37|524.37|518.37|524.38|518.38|524.36|518.36|0
1628708410000|2021-08-11 19:00:10|524.38|518.38|524.39|518.39|524.39|518.39|524.36|518.36|0
1628708420000|2021-08-11 19:00:20|524.4|518.4|524.42|518.42|524.42|518.42|524.4|518.4|0
1628708430000|2021-08-11 19:00:30|524.38|518.38|524.32|518.32|524.46|518.46|524.32|518.32|0
1628708440000|2021-08-11 19:00:40|524.33|518.33|524.29|518.29|524.34|518.34|524.29|518.29|0
1628708450000|2021-08-11 19:00:50|524.26|518.26|524.26|518.26|524.26|518.26|524.26|518.26|0
1628708460000|2021-08-11 19:01:00|524.27|518.27|524.27|518.27|524.27|518.27|524.27|518.27|0
1628708470000|2021-08-11 19:01:10|524.19|518.19|524.19|518.19|524.19|518.19|524.19|518.19|0
1628708480000|2021-08-11 19:01:20|524.16|518.16|524.16|518.16|524.16|518.16|524.16|518.16|0
1628708490000|2021-08-11 19:01:30|524.17|518.17|524.14|518.14|524.17|518.17|524.13|518.13|0
1628708500000|2021-08-11 19:01:40|524.17|518.17|524.17|518.17|524.17|518.17|524.15|518.15|0
1628708510000|2021-08-11 19:01:50|524.16|518.16|524.14|518.14|524.16|518.16|524.14|518.14|0
1628708520000|2021-08-11 19:02:00|524.15|518.15|524.16|518.16|524.16|518.16|524.15|518.15|0
1628708530000|2021-08-11 19:02:10|524.15|518.15|524.14|518.14|524.15|518.15|524.14|518.14|0
1628708540000|2021-08-11 19:02:20|524.13|518.13|524.13|518.13|524.13|518.13|524.13|518.13|0
1628708550000|2021-08-11 19:02:30|524.12|518.12|524.04|518.04|524.12|518.12|524.04|518.04|0
1628708560000|2021-08-11 19:02:40|524.01|518.01|524.01|518.01|524.01|518.01|524.01|518.01|0
1628708570000|2021-08-11 19:02:50|524.02|518.02|524.02|518.02|524.02|518.02|523.99|517.99|0
1628708580000|2021-08-11 19:03:00|523.94|517.94|523.94|517.94|523.94|517.94|523.94|517.94|0
1628708590000|2021-08-11 19:03:10|523.89|517.89|523.86|517.86|523.89|517.89|523.86|517.86|0
1628708600000|2021-08-11 19:03:20|523.92|517.92|523.89|517.89|523.92|517.92|523.89|517.89|0
1628708610000|2021-08-11 19:03:30|523.88|517.88|523.88|517.88|523.88|517.88|523.88|517.88|0
1628708620000|2021-08-11 19:03:40|523.86|517.86|523.86|517.86|523.86|517.86|523.86|517.86|0
1628708630000|2021-08-11 19:03:50|523.89|517.89|523.87|517.87|523.89|517.89|523.87|517.87|0
1628708650000|2021-08-11 19:04:10|523.89|517.89|523.91|517.91|523.91|517.91|523.87|517.87|0
1628708660000|2021-08-11 19:04:20|523.9|517.9|523.87|517.87|523.9|517.9|523.87|517.87|0
1628708670000|2021-08-11 19:04:30|523.88|517.88|523.85|517.85|523.88|517.88|523.85|517.85|0
1628708680000|2021-08-11 19:04:40|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1628708690000|2021-08-11 19:04:50|523.87|517.87|523.86|517.86|523.87|517.87|523.86|517.86|0
1628708700000|2021-08-11 19:05:00|523.8|517.8|523.83|517.83|523.86|517.86|523.8|517.8|0
1628708710000|2021-08-11 19:05:10|523.78|517.78|523.75|517.75|523.78|517.78|523.75|517.75|0
1628708720000|2021-08-11 19:05:20|523.74|517.74|523.75|517.75|523.75|517.75|523.74|517.74|0
1628708730000|2021-08-11 19:05:30|523.74|517.74|523.75|517.75|523.75|517.75|523.74|517.74|0
1628708740000|2021-08-11 19:05:40|523.72|517.72|523.72|517.72|523.72|517.72|523.72|517.72|0
1628708750000|2021-08-11 19:05:50|523.73|517.73|523.73|517.73|523.73|517.73|523.72|517.72|0
1628708760000|2021-08-11 19:06:00|523.72|517.72|523.72|517.72|523.72|517.72|523.69|517.69|0
1628708770000|2021-08-11 19:06:10|523.73|517.73|523.73|517.73|523.73|517.73|523.73|517.73|0
1628708790000|2021-08-11 19:06:30|523.64|517.64|523.64|517.64|523.64|517.64|523.64|517.64|0
1628708800000|2021-08-11 19:06:40|523.67|517.67|523.68|517.68|523.68|517.68|523.67|517.67|0
1628708810000|2021-08-11 19:06:50|523.67|517.67|523.68|517.68|523.68|517.68|523.67|517.67|0
1628708820000|2021-08-11 19:07:00|523.7|517.7|523.67|517.67|523.7|517.7|523.67|517.67|0
1628708830000|2021-08-11 19:07:10|523.65|517.65|523.67|517.67|523.67|517.67|523.65|517.65|0
1628708840000|2021-08-11 19:07:20|523.68|517.68|523.7|517.7|523.7|517.7|523.67|517.67|0
1628708850000|2021-08-11 19:07:30|523.69|517.69|523.7|517.7|523.7|517.7|523.69|517.69|0
1628708860000|2021-08-11 19:07:40|523.68|517.68|523.68|517.68|523.68|517.68|523.68|517.68|0
1628708870000|2021-08-11 19:07:50|523.69|517.69|523.66|517.66|523.69|517.69|523.66|517.66|0
1628708880000|2021-08-11 19:08:00|523.62|517.62|523.64|517.64|523.64|517.64|523.62|517.62|0
1628708890000|2021-08-11 19:08:10|523.67|517.67|523.72|517.72|523.72|517.72|523.67|517.67|0
1628708900000|2021-08-11 19:08:20|523.74|517.74|523.72|517.72|523.75|517.75|523.72|517.72|0
1628708910000|2021-08-11 19:08:30|523.75|517.75|523.75|517.75|523.75|517.75|523.75|517.75|0
1628708930000|2021-08-11 19:08:50|523.74|517.74|523.74|517.74|523.74|517.74|523.74|517.74|0
1628708940000|2021-08-11 19:09:00|523.75|517.75|523.75|517.75|523.75|517.75|523.74|517.74|0
1628708950000|2021-08-11 19:09:10|523.79|517.79|523.79|517.79|523.79|517.79|523.79|517.79|0
1628708960000|2021-08-11 19:09:20|523.87|517.87|523.99|517.99|523.99|517.99|523.87|517.87|0
1628708970000|2021-08-11 19:09:30|524.01|518.01|524|518|524.01|518.01|524|518|0
1628708980000|2021-08-11 19:09:40|524.01|518.01|524|518|524.01|518.01|524|518|0
1628708990000|2021-08-11 19:09:50|524.01|518.01|524.01|518.01|524.01|518.01|524.01|518.01|0
1628709000000|2021-08-11 19:10:00|524|518|523.87|517.87|524.01|518.01|523.86|517.86|0
1628709010000|2021-08-11 19:10:10|523.88|517.88|523.78|517.78|523.89|517.89|523.78|517.78|0
1628709020000|2021-08-11 19:10:20|523.71|517.71|523.68|517.68|523.71|517.71|523.68|517.68|0
1628709040000|2021-08-11 19:10:40|523.66|517.66|523.63|517.63|523.66|517.66|523.62|517.62|0
1628709050000|2021-08-11 19:10:50|523.66|517.66|523.66|517.66|523.66|517.66|523.66|517.66|0
1628709060000|2021-08-11 19:11:00|523.65|517.65|523.68|517.68|523.68|517.68|523.64|517.64|0
1628709070000|2021-08-11 19:11:10|523.67|517.67|523.67|517.67|523.67|517.67|523.67|517.67|0
1628709080000|2021-08-11 19:11:20|523.63|517.63|523.67|517.67|523.72|517.72|523.63|517.63|0
1628709090000|2021-08-11 19:11:30|523.75|517.75|523.74|517.74|523.8|517.8|523.74|517.74|0
1628709100000|2021-08-11 19:11:40|523.73|517.73|523.73|517.73|523.73|517.73|523.73|517.73|0
1628709110000|2021-08-11 19:11:50|523.78|517.78|523.72|517.72|523.78|517.78|523.72|517.72|0
1628709130000|2021-08-11 19:12:10|523.78|517.78|523.79|517.79|523.79|517.79|523.78|517.78|0
1628709140000|2021-08-11 19:12:20|523.75|517.75|523.7|517.7|523.75|517.75|523.7|517.7|0
1628709150000|2021-08-11 19:12:30|523.66|517.66|523.6|517.6|523.66|517.66|523.6|517.6|0
1628709180000|2021-08-11 19:13:00|523.52|517.52|523.42|517.42|523.52|517.52|523.41|517.41|0
1628709190000|2021-08-11 19:13:10|523.34|517.34|523.34|517.34|523.34|517.34|523.34|517.34|0
1628709200000|2021-08-11 19:13:20|523.33|517.33|523.33|517.33|523.33|517.33|523.33|517.33|0
1628709220000|2021-08-11 19:13:40|523.28|517.28|523.23|517.23|523.28|517.28|523.23|517.23|0
1628709230000|2021-08-11 19:13:50|523.22|517.22|523.2|517.2|523.22|517.22|523.19|517.19|0
1628709240000|2021-08-11 19:14:00|523.18|517.18|523.03|517.03|523.18|517.18|523.01|517.01|0
1628709250000|2021-08-11 19:14:10|523|517|522.99|516.99|523.02|517.02|522.99|516.99|0
1628709260000|2021-08-11 19:14:20|522.89|516.89|522.89|516.89|522.89|516.89|522.89|516.89|0
1628709280000|2021-08-11 19:14:40|522.87|516.87|522.86|516.86|522.87|516.87|522.86|516.86|0
1628709290000|2021-08-11 19:14:50|522.88|516.88|522.89|516.89|522.89|516.89|522.88|516.88|0
1628709300000|2021-08-11 19:15:00|522.93|516.93|522.99|516.99|522.99|516.99|522.92|516.92|0
1628709310000|2021-08-11 19:15:10|522.98|516.98|522.99|516.99|522.99|516.99|522.98|516.98|0
1628709320000|2021-08-11 19:15:20|523.02|517.02|523.02|517.02|523.02|517.02|523.02|517.02|0
1628709330000|2021-08-11 19:15:30|523|517|523|517|523|517|523|517|0
1628709340000|2021-08-11 19:15:40|522.99|516.99|523.09|517.09|523.09|517.09|522.99|516.99|0
1628709350000|2021-08-11 19:15:50|523.08|517.08|523.06|517.06|523.08|517.08|523.06|517.06|0
1628709360000|2021-08-11 19:16:00|523.07|517.07|523.06|517.06|523.07|517.07|523.06|517.06|0
1628709370000|2021-08-11 19:16:10|523.05|517.05|523.05|517.05|523.05|517.05|523.05|517.05|0
1628709380000|2021-08-11 19:16:20|522.97|516.97|522.95|516.95|522.97|516.97|522.95|516.95|0
1628709390000|2021-08-11 19:16:30|523.01|517.01|523.01|517.01|523.01|517.01|523.01|517.01|0
1628709400000|2021-08-11 19:16:40|523|517|523.01|517.01|523.01|517.01|523|517|0
1628709420000|2021-08-11 19:17:00|523.03|517.03|523.03|517.03|523.03|517.03|523.03|517.03|0
1628709430000|2021-08-11 19:17:10|523.02|517.02|523.02|517.02|523.02|517.02|523.02|517.02|0
1628709450000|2021-08-11 19:17:30|523.03|517.03|523.01|517.01|523.03|517.03|523.01|517.01|0
1628709470000|2021-08-11 19:17:50|523.06|517.06|523.09|517.09|523.09|517.09|523.06|517.06|0
1628709480000|2021-08-11 19:18:00|523.1|517.1|523.11|517.11|523.11|517.11|523.1|517.1|0
1628709490000|2021-08-11 19:18:10|523.09|517.09|523.09|517.09|523.09|517.09|523.09|517.09|0
1628709500000|2021-08-11 19:18:20|523.07|517.07|523.07|517.07|523.07|517.07|523.07|517.07|0
1628709510000|2021-08-11 19:18:30|523.08|517.08|523.05|517.05|523.08|517.08|523.04|517.04|0
1628709520000|2021-08-11 19:18:40|523.04|517.04|523.04|517.04|523.04|517.04|523.04|517.04|0
1628709530000|2021-08-11 19:18:50|522.95|516.95|522.96|516.96|522.96|516.96|522.95|516.95|0
1628709540000|2021-08-11 19:19:00|523.01|517.01|523.05|517.05|523.05|517.05|523.01|517.01|0
1628709550000|2021-08-11 19:19:10|523.04|517.04|523|517|523.04|517.04|522.98|516.98|0
1628709560000|2021-08-11 19:19:20|523.01|517.01|523|517|523.01|517.01|523|517|0
1628709570000|2021-08-11 19:19:30|523.01|517.01|523.04|517.04|523.04|517.04|523|517|0
1628709580000|2021-08-11 19:19:40|523.1|517.1|523.21|517.21|523.22|517.22|523.1|517.1|0
1628709590000|2021-08-11 19:19:50|523.24|517.24|523.24|517.24|523.25|517.25|523.24|517.24|0
1628709600000|2021-08-11 19:20:00|523.25|517.25|523.31|517.31|523.31|517.31|523.24|517.24|0
1628709610000|2021-08-11 19:20:10|523.3|517.3|523.29|517.29|523.3|517.3|523.29|517.29|0
1628709620000|2021-08-11 19:20:20|523.28|517.28|523.29|517.29|523.29|517.29|523.28|517.28|0
1628709630000|2021-08-11 19:20:30|523.28|517.28|523.23|517.23|523.28|517.28|523.23|517.23|0
1628709640000|2021-08-11 19:20:40|523.27|517.27|523.26|517.26|523.27|517.27|523.26|517.26|0
1628709650000|2021-08-11 19:20:50|523.27|517.27|523.27|517.27|523.27|517.27|523.26|517.26|0
1628709660000|2021-08-11 19:21:00|523.26|517.26|523.34|517.34|523.34|517.34|523.25|517.25|0
1628709670000|2021-08-11 19:21:10|523.33|517.33|523.33|517.33|523.34|517.34|523.33|517.33|0
1628709690000|2021-08-11 19:21:30|523.34|517.34|523.26|517.26|523.34|517.34|523.26|517.26|0
1628709700000|2021-08-11 19:21:40|523.25|517.25|523.22|517.22|523.25|517.25|523.21|517.21|0
1628709710000|2021-08-11 19:21:50|523.13|517.13|523.09|517.09|523.14|517.14|523.09|517.09|0
1628709720000|2021-08-11 19:22:00|523.1|517.1|523.07|517.07|523.1|517.1|523.07|517.07|0
1628709730000|2021-08-11 19:22:10|523.03|517.03|523.03|517.03|523.03|517.03|523.03|517.03|0
1628709740000|2021-08-11 19:22:20|522.93|516.93|522.9|516.9|522.93|516.93|522.9|516.9|0
1628709750000|2021-08-11 19:22:30|522.89|516.89|522.84|516.84|522.9|516.9|522.84|516.84|0
1628709760000|2021-08-11 19:22:40|522.85|516.85|522.84|516.84|522.85|516.85|522.84|516.84|0
1628709780000|2021-08-11 19:23:00|522.85|516.85|522.85|516.85|522.85|516.85|522.84|516.84|0
1628709790000|2021-08-11 19:23:10|522.84|516.84|522.85|516.85|522.85|516.85|522.83|516.83|0
1628709800000|2021-08-11 19:23:20|522.84|516.84|522.84|516.84|522.86|516.86|522.83|516.83|0
1628709810000|2021-08-11 19:23:30|522.83|516.83|522.85|516.85|522.85|516.85|522.83|516.83|0
1628709820000|2021-08-11 19:23:40|522.79|516.79|522.71|516.71|522.8|516.8|522.7|516.7|0
1628709830000|2021-08-11 19:23:50|522.68|516.68|522.74|516.74|522.75|516.75|522.67|516.67|0
1628709840000|2021-08-11 19:24:00|522.75|516.75|522.75|516.75|522.75|516.75|522.74|516.74|0
1628709850000|2021-08-11 19:24:10|522.74|516.74|522.65|516.65|522.75|516.75|522.65|516.65|0
1628709860000|2021-08-11 19:24:20|522.63|516.63|522.63|516.63|522.63|516.63|522.63|516.63|0
1628709870000|2021-08-11 19:24:30|522.65|516.65|522.64|516.64|522.65|516.65|522.62|516.62|0
1628709880000|2021-08-11 19:24:40|522.61|516.61|522.78|516.78|522.81|516.81|522.6|516.6|0
1628709900000|2021-08-11 19:25:00|522.8|516.8|522.82|516.82|522.82|516.82|522.8|516.8|0
1628709910000|2021-08-11 19:25:10|522.84|516.84|522.85|516.85|522.85|516.85|522.83|516.83|0
1628709930000|2021-08-11 19:25:30|522.82|516.82|522.83|516.83|522.83|516.83|522.82|516.82|0
1628709940000|2021-08-11 19:25:40|522.82|516.82|522.83|516.83|522.83|516.83|522.82|516.82|0
1628709950000|2021-08-11 19:25:50|522.81|516.81|522.88|516.88|522.88|516.88|522.81|516.81|0
1628709960000|2021-08-11 19:26:00|522.91|516.91|522.96|516.96|522.96|516.96|522.91|516.91|0
1628709970000|2021-08-11 19:26:10|522.88|516.88|522.87|516.87|522.88|516.88|522.87|516.87|0
1628709980000|2021-08-11 19:26:20|522.89|516.89|522.89|516.89|522.89|516.89|522.89|516.89|0
1628709990000|2021-08-11 19:26:30|522.87|516.87|522.85|516.85|522.87|516.87|522.85|516.85|0
1628710000000|2021-08-11 19:26:40|522.86|516.86|522.8|516.8|522.86|516.86|522.8|516.8|0
1628710010000|2021-08-11 19:26:50|522.82|516.82|522.84|516.84|522.85|516.85|522.82|516.82|0
1628710020000|2021-08-11 19:27:00|522.71|516.71|522.71|516.71|522.71|516.71|522.71|516.71|0
1628710030000|2021-08-11 19:27:10|522.79|516.79|522.77|516.77|522.79|516.79|522.77|516.77|0
1628710040000|2021-08-11 19:27:20|522.76|516.76|522.76|516.76|522.77|516.77|522.76|516.76|0
1628710050000|2021-08-11 19:27:30|522.77|516.77|522.77|516.77|522.77|516.77|522.77|516.77|0
1628710060000|2021-08-11 19:27:40|522.76|516.76|522.76|516.76|522.76|516.76|522.75|516.75|0
1628710080000|2021-08-11 19:28:00|522.75|516.75|522.76|516.76|522.76|516.76|522.75|516.75|0
1628710100000|2021-08-11 19:28:20|522.75|516.75|522.77|516.77|522.77|516.77|522.75|516.75|0
1628710110000|2021-08-11 19:28:30|522.76|516.76|522.82|516.82|522.83|516.83|522.76|516.76|0
1628710120000|2021-08-11 19:28:40|522.81|516.81|522.8|516.8|522.82|516.82|522.8|516.8|0
1628710130000|2021-08-11 19:28:50|522.79|516.79|522.79|516.79|522.79|516.79|522.79|516.79|0
1628710140000|2021-08-11 19:29:00|522.78|516.78|522.79|516.79|522.79|516.79|522.78|516.78|0
1628710150000|2021-08-11 19:29:10|522.8|516.8|522.84|516.84|522.84|516.84|522.79|516.79|0
1628710160000|2021-08-11 19:29:20|522.81|516.81|522.91|516.91|522.91|516.91|522.81|516.81|0
1628710170000|2021-08-11 19:29:30|522.92|516.92|522.92|516.92|522.92|516.92|522.92|516.92|0
1628710180000|2021-08-11 19:29:40|522.89|516.89|522.9|516.9|522.91|516.91|522.89|516.89|0
1628710190000|2021-08-11 19:29:50|522.91|516.91|522.93|516.93|522.93|516.93|522.91|516.91|0
1628710200000|2021-08-11 19:30:00|522.92|516.92|522.92|516.92|522.92|516.92|522.92|516.92|0
1628710210000|2021-08-11 19:30:10|522.93|516.93|522.93|516.93|522.93|516.93|522.93|516.93|0
1628710220000|2021-08-11 19:30:20|522.92|516.92|522.98|516.98|522.98|516.98|522.92|516.92|0
1628710230000|2021-08-11 19:30:30|522.92|516.92|522.92|516.92|522.92|516.92|522.92|516.92|0
1628710250000|2021-08-11 19:30:50|522.95|516.95|522.95|516.95|522.95|516.95|522.94|516.94|0
1628710260000|2021-08-11 19:31:00|522.93|516.93|522.93|516.93|522.94|516.94|522.93|516.93|0
1628710270000|2021-08-11 19:31:10|522.92|516.92|522.94|516.94|522.94|516.94|522.92|516.92|0
1628710280000|2021-08-11 19:31:20|522.95|516.95|522.93|516.93|522.95|516.95|522.93|516.93|0
1628710290000|2021-08-11 19:31:30|522.94|516.94|522.94|516.94|522.94|516.94|522.94|516.94|0
1628710300000|2021-08-11 19:31:40|522.93|516.93|522.94|516.94|522.94|516.94|522.93|516.93|0
1628710310000|2021-08-11 19:31:50|522.95|516.95|522.98|516.98|522.98|516.98|522.95|516.95|0
1628710320000|2021-08-11 19:32:00|523.04|517.04|522.98|516.98|523.04|517.04|522.98|516.98|0
1628710340000|2021-08-11 19:32:20|522.99|516.99|522.98|516.98|522.99|516.99|522.98|516.98|0
1628710360000|2021-08-11 19:32:40|523.03|517.03|523.01|517.01|523.03|517.03|523|517|0
1628710370000|2021-08-11 19:32:50|523|517|523.02|517.02|523.02|517.02|523|517|0
1628710380000|2021-08-11 19:33:00|523.01|517.01|522.98|516.98|523.03|517.03|522.97|516.97|0
1628710390000|2021-08-11 19:33:10|522.97|516.97|522.98|516.98|522.98|516.98|522.97|516.97|0
1628710420000|2021-08-11 19:33:40|522.97|516.97|522.99|516.99|522.99|516.99|522.97|516.97|0
1628710430000|2021-08-11 19:33:50|523.04|517.04|523.03|517.03|523.04|517.04|523.02|517.02|0
1628710440000|2021-08-11 19:34:00|523|517|523.01|517.01|523.02|517.02|523|517|0
1628710450000|2021-08-11 19:34:10|523|517|522.94|516.94|523|517|522.93|516.93|0
1628710460000|2021-08-11 19:34:20|522.96|516.96|522.95|516.95|522.96|516.96|522.95|516.95|0
1628710470000|2021-08-11 19:34:30|522.92|516.92|522.9|516.9|522.92|516.92|522.9|516.9|0
1628710480000|2021-08-11 19:34:40|522.91|516.91|522.89|516.89|522.91|516.91|522.89|516.89|0
1628710490000|2021-08-11 19:34:50|522.9|516.9|522.93|516.93|522.93|516.93|522.9|516.9|0
1628710500000|2021-08-11 19:35:00|522.92|516.92|523.02|517.02|523.02|517.02|522.92|516.92|0
1628710510000|2021-08-11 19:35:10|523.03|517.03|523.03|517.03|523.03|517.03|523.03|517.03|0
1628710520000|2021-08-11 19:35:20|523.02|517.02|522.77|516.77|523.02|517.02|522.77|516.77|0
1628710530000|2021-08-11 19:35:30|522.76|516.76|522.93|516.93|522.93|516.93|522.76|516.76|0
1628710540000|2021-08-11 19:35:40|522.94|516.94|522.96|516.96|522.96|516.96|522.94|516.94|0
1628710550000|2021-08-11 19:35:50|522.95|516.95|522.92|516.92|522.95|516.95|522.92|516.92|0
1628710560000|2021-08-11 19:36:00|522.91|516.91|522.9|516.9|522.91|516.91|522.87|516.87|0
1628710570000|2021-08-11 19:36:10|522.87|516.87|522.91|516.91|522.91|516.91|522.83|516.83|0
1628710580000|2021-08-11 19:36:20|522.97|516.97|522.97|516.97|522.97|516.97|522.97|516.97|0
1628710590000|2021-08-11 19:36:30|522.95|516.95|522.96|516.96|522.96|516.96|522.95|516.95|0
1628710600000|2021-08-11 19:36:40|522.95|516.95|522.86|516.86|522.96|516.96|522.86|516.86|0
1628710610000|2021-08-11 19:36:50|522.87|516.87|522.86|516.86|522.87|516.87|522.86|516.86|0
1628710630000|2021-08-11 19:37:10|522.85|516.85|522.79|516.79|522.86|516.86|522.79|516.79|0
1628710640000|2021-08-11 19:37:20|522.85|516.85|522.85|516.85|522.85|516.85|522.85|516.85|0
1628710650000|2021-08-11 19:37:30|522.82|516.82|522.82|516.82|522.82|516.82|522.81|516.81|0
1628710660000|2021-08-11 19:37:40|522.8|516.8|522.85|516.85|522.85|516.85|522.8|516.8|0
1628710670000|2021-08-11 19:37:50|522.84|516.84|522.85|516.85|522.85|516.85|522.84|516.84|0
1628710680000|2021-08-11 19:38:00|522.84|516.84|522.84|516.84|522.85|516.85|522.84|516.84|0
1628710690000|2021-08-11 19:38:10|522.83|516.83|522.83|516.83|522.83|516.83|522.83|516.83|0
1628710700000|2021-08-11 19:38:20|522.86|516.86|522.77|516.77|522.86|516.86|522.77|516.77|0
1628710710000|2021-08-11 19:38:30|522.7|516.7|522.68|516.68|522.71|516.71|522.68|516.68|0
1628710720000|2021-08-11 19:38:40|522.69|516.69|522.71|516.71|522.71|516.71|522.69|516.69|0
1628710730000|2021-08-11 19:38:50|522.72|516.72|522.72|516.72|522.72|516.72|522.72|516.72|0
1628710740000|2021-08-11 19:39:00|522.7|516.7|522.73|516.73|522.73|516.73|522.7|516.7|0
1628710750000|2021-08-11 19:39:10|522.75|516.75|522.73|516.73|522.75|516.75|522.73|516.73|0
1628710760000|2021-08-11 19:39:20|522.72|516.72|522.66|516.66|522.72|516.72|522.62|516.62|0
1628710770000|2021-08-11 19:39:30|522.68|516.68|522.67|516.67|522.68|516.68|522.67|516.67|0
1628710780000|2021-08-11 19:39:40|522.66|516.66|522.66|516.66|522.67|516.67|522.66|516.66|0
1628710790000|2021-08-11 19:39:50|522.69|516.69|522.53|516.53|522.69|516.69|522.53|516.53|0
1628710800000|2021-08-11 19:40:00|522.51|516.51|522.41|516.41|522.55|516.55|522.41|516.41|0
1628710810000|2021-08-11 19:40:10|522.46|516.46|522.44|516.44|522.46|516.46|522.43|516.43|0
1628710820000|2021-08-11 19:40:20|522.38|516.38|522.43|516.43|522.43|516.43|522.38|516.38|0
1628710830000|2021-08-11 19:40:30|522.42|516.42|522.43|516.43|522.43|516.43|522.42|516.42|0
1628710840000|2021-08-11 19:40:40|522.29|516.29|522.34|516.34|522.34|516.34|522.29|516.29|0
1628710850000|2021-08-11 19:40:50|522.32|516.32|522.53|516.53|522.53|516.53|522.3|516.3|0
1628710860000|2021-08-11 19:41:00|522.57|516.57|522.55|516.55|522.57|516.57|522.55|516.55|0
1628710880000|2021-08-11 19:41:20|522.52|516.52|522.5|516.5|522.52|516.52|522.5|516.5|0
1628710900000|2021-08-11 19:41:40|522.48|516.48|522.5|516.5|522.5|516.5|522.48|516.48|0
1628710920000|2021-08-11 19:42:00|522.51|516.51|522.26|516.26|522.51|516.51|522.26|516.26|0
1628710930000|2021-08-11 19:42:10|522.24|516.24|522.24|516.24|522.25|516.25|522.24|516.24|0
1628710940000|2021-08-11 19:42:20|522.28|516.28|522.32|516.32|522.32|516.32|522.25|516.25|0
1628710950000|2021-08-11 19:42:30|522.29|516.29|522.22|516.22|522.29|516.29|522.22|516.22|0
1628710960000|2021-08-11 19:42:40|522.25|516.25|522.38|516.38|522.38|516.38|522.25|516.25|0
1628710970000|2021-08-11 19:42:50|522.4|516.4|522.41|516.41|522.41|516.41|522.4|516.4|0
1628710980000|2021-08-11 19:43:00|522.39|516.39|522.39|516.39|522.39|516.39|522.39|516.39|0
1628710990000|2021-08-11 19:43:10|522.41|516.41|522.45|516.45|522.45|516.45|522.39|516.39|0
1628711000000|2021-08-11 19:43:20|522.46|516.46|522.45|516.45|522.46|516.46|522.45|516.45|0
1628711010000|2021-08-11 19:43:30|522.46|516.46|522.44|516.44|522.46|516.46|522.44|516.44|0
1628711020000|2021-08-11 19:43:40|522.43|516.43|522.44|516.44|522.44|516.44|522.43|516.43|0
1628711030000|2021-08-11 19:43:50|522.43|516.43|522.48|516.48|522.48|516.48|522.43|516.43|0
1628711040000|2021-08-11 19:44:00|522.51|516.51|522.51|516.51|522.51|516.51|522.51|516.51|0
1628711050000|2021-08-11 19:44:10|522.46|516.46|522.46|516.46|522.46|516.46|522.46|516.46|0
1628711060000|2021-08-11 19:44:20|522.47|516.47|522.5|516.5|522.5|516.5|522.46|516.46|0
1628711070000|2021-08-11 19:44:30|522.48|516.48|522.47|516.47|522.48|516.48|522.45|516.45|0
1628711080000|2021-08-11 19:44:40|522.46|516.46|522.43|516.43|522.46|516.46|522.43|516.43|0
1628711100000|2021-08-11 19:45:00|522.46|516.46|522.53|516.53|522.53|516.53|522.46|516.46|0
1628711110000|2021-08-11 19:45:10|522.51|516.51|522.52|516.52|522.52|516.52|522.51|516.51|0
1628711120000|2021-08-11 19:45:20|522.53|516.53|522.53|516.53|522.53|516.53|522.53|516.53|0
1628711130000|2021-08-11 19:45:30|522.48|516.48|522.53|516.53|522.53|516.53|522.48|516.48|0
1628711140000|2021-08-11 19:45:40|522.54|516.54|522.56|516.56|522.56|516.56|522.53|516.53|0
1628711150000|2021-08-11 19:45:50|522.55|516.55|522.55|516.55|522.55|516.55|522.55|516.55|0
1628711160000|2021-08-11 19:46:00|522.53|516.53|522.53|516.53|522.53|516.53|522.53|516.53|0
1628711170000|2021-08-11 19:46:10|522.51|516.51|522.52|516.52|522.53|516.53|522.51|516.51|0
1628711180000|2021-08-11 19:46:20|522.53|516.53|522.52|516.52|522.53|516.53|522.51|516.51|0
1628711190000|2021-08-11 19:46:30|522.47|516.47|522.47|516.47|522.47|516.47|522.47|516.47|0
1628711200000|2021-08-11 19:46:40|522.5|516.5|522.5|516.5|522.5|516.5|522.5|516.5|0
1628711210000|2021-08-11 19:46:50|522.52|516.52|522.5|516.5|522.52|516.52|522.49|516.49|0
1628711220000|2021-08-11 19:47:00|522.49|516.49|522.49|516.49|522.5|516.5|522.43|516.43|0
1628711240000|2021-08-11 19:47:20|522.5|516.5|522.44|516.44|522.51|516.51|522.44|516.44|0
1628711250000|2021-08-11 19:47:30|522.45|516.45|522.44|516.44|522.45|516.45|522.44|516.44|0
1628711260000|2021-08-11 19:47:40|522.46|516.46|522.47|516.47|522.49|516.49|522.46|516.46|0
1628711270000|2021-08-11 19:47:50|522.48|516.48|522.5|516.5|522.5|516.5|522.46|516.46|0
1628711280000|2021-08-11 19:48:00|522.49|516.49|522.48|516.48|522.49|516.49|522.48|516.48|0
1628711290000|2021-08-11 19:48:10|522.51|516.51|522.51|516.51|522.51|516.51|522.51|516.51|0
1628711300000|2021-08-11 19:48:20|522.5|516.5|522.48|516.48|522.5|516.5|522.45|516.45|0
1628711310000|2021-08-11 19:48:30|522.49|516.49|522.5|516.5|522.5|516.5|522.49|516.49|0
1628711320000|2021-08-11 19:48:40|522.49|516.49|522.48|516.48|522.49|516.49|522.48|516.48|0
1628711330000|2021-08-11 19:48:50|522.51|516.51|522.53|516.53|522.53|516.53|522.5|516.5|0
1628711340000|2021-08-11 19:49:00|522.54|516.54|522.55|516.55|522.55|516.55|522.54|516.54|0
1628711360000|2021-08-11 19:49:20|522.54|516.54|522.54|516.54|522.55|516.55|522.54|516.54|0
1628711370000|2021-08-11 19:49:30|522.56|516.56|522.45|516.45|522.56|516.56|522.45|516.45|0
1628711380000|2021-08-11 19:49:40|522.46|516.46|522.39|516.39|522.47|516.47|522.39|516.39|0
1628711390000|2021-08-11 19:49:50|522.34|516.34|522.34|516.34|522.35|516.35|522.34|516.34|0
1628711400000|2021-08-11 19:50:00|522.35|516.35|522.35|516.35|522.38|516.38|522.34|516.34|0
1628711410000|2021-08-11 19:50:10|522.58|516.58|522.63|516.63|522.63|516.63|522.58|516.58|0
1628711420000|2021-08-11 19:50:20|522.65|516.65|522.65|516.65|522.65|516.65|522.65|516.65|0
1628711430000|2021-08-11 19:50:30|522.64|516.64|522.68|516.68|522.68|516.68|522.64|516.64|0
1628711450000|2021-08-11 19:50:50|522.69|516.69|522.69|516.69|522.69|516.69|522.69|516.69|0
1628711460000|2021-08-11 19:51:00|522.7|516.7|522.7|516.7|522.71|516.71|522.7|516.7|0
1628711470000|2021-08-11 19:51:10|522.66|516.66|522.66|516.66|522.66|516.66|522.66|516.66|0
1628711480000|2021-08-11 19:51:20|522.63|516.63|522.62|516.62|522.63|516.63|522.62|516.62|0
1628711490000|2021-08-11 19:51:30|522.6|516.6|522.65|516.65|522.65|516.65|522.6|516.6|0
1628711500000|2021-08-11 19:51:40|522.68|516.68|522.68|516.68|522.68|516.68|522.68|516.68|0
1628711510000|2021-08-11 19:51:50|522.66|516.66|522.68|516.68|522.69|516.69|522.66|516.66|0
1628711520000|2021-08-11 19:52:00|522.66|516.66|522.67|516.67|522.67|516.67|522.66|516.66|0
1628711530000|2021-08-11 19:52:10|522.66|516.66|522.67|516.67|522.67|516.67|522.66|516.66|0
1628711540000|2021-08-11 19:52:20|522.64|516.64|522.66|516.66|522.66|516.66|522.62|516.62|0
1628711550000|2021-08-11 19:52:30|522.62|516.62|522.59|516.59|522.62|516.62|522.55|516.55|0
1628711560000|2021-08-11 19:52:40|522.61|516.61|522.6|516.6|522.61|516.61|522.59|516.59|0
1628711570000|2021-08-11 19:52:50|522.54|516.54|522.56|516.56|522.56|516.56|522.54|516.54|0
1628711580000|2021-08-11 19:53:00|522.64|516.64|522.63|516.63|522.64|516.64|522.62|516.62|0
1628711590000|2021-08-11 19:53:10|522.62|516.62|522.62|516.62|522.63|516.63|522.61|516.61|0
1628711600000|2021-08-11 19:53:20|522.67|516.67|522.68|516.68|522.68|516.68|522.66|516.66|0
1628711610000|2021-08-11 19:53:30|522.66|516.66|522.59|516.59|522.66|516.66|522.59|516.59|0
1628711620000|2021-08-11 19:53:40|522.52|516.52|522.55|516.55|522.55|516.55|522.52|516.52|0
1628711630000|2021-08-11 19:53:50|522.57|516.57|522.57|516.57|522.57|516.57|522.56|516.56|0
1628711640000|2021-08-11 19:54:00|522.59|516.59|522.57|516.57|522.6|516.6|522.57|516.57|0
1628711650000|2021-08-11 19:54:10|522.58|516.58|522.6|516.6|522.6|516.6|522.57|516.57|0
1628711660000|2021-08-11 19:54:20|522.61|516.61|522.64|516.64|522.82|516.82|522.61|516.61|0
1628711670000|2021-08-11 19:54:30|522.57|516.57|522.46|516.46|522.57|516.57|522.46|516.46|0
1628711680000|2021-08-11 19:54:40|522.54|516.54|522.48|516.48|522.54|516.54|522.48|516.48|0
1628711690000|2021-08-11 19:54:50|522.56|516.56|522.54|516.54|522.56|516.56|522.54|516.54|0
1628711700000|2021-08-11 19:55:00|522.43|516.43|522.41|516.41|522.43|516.43|522.4|516.4|0
1628711710000|2021-08-11 19:55:10|522.42|516.42|522.54|516.54|522.54|516.54|522.41|516.41|0
1628711720000|2021-08-11 19:55:20|522.47|516.47|522.41|516.41|522.47|516.47|522.4|516.4|0
1628711730000|2021-08-11 19:55:30|522.4|516.4|522.38|516.38|522.41|516.41|522.38|516.38|0
1628711740000|2021-08-11 19:55:40|522.25|516.25|522.26|516.26|522.26|516.26|522.25|516.25|0
1628711750000|2021-08-11 19:55:50|522.24|516.24|522.3|516.3|522.3|516.3|522.24|516.24|0
1628711760000|2021-08-11 19:56:00|522.31|516.31|522.1|516.1|522.31|516.31|522.1|516.1|0
1628711770000|2021-08-11 19:56:10|521.98|515.98|521.79|515.79|521.98|515.98|521.79|515.79|0
1628711780000|2021-08-11 19:56:20|521.36|515.36|521.42|515.42|521.42|515.42|521.36|515.36|0
1628711790000|2021-08-11 19:56:30|521.41|515.41|520.99|514.99|521.41|515.41|520.97|514.97|0
1628711800000|2021-08-11 19:56:40|520.95|514.95|521.12|515.12|521.15|515.15|520.92|514.92|0
1628711810000|2021-08-11 19:56:50|521.15|515.15|521.17|515.17|521.17|515.17|521.14|515.14|0
1628711820000|2021-08-11 19:57:00|521.3|515.3|521.83|515.83|521.83|515.83|521.26|515.26|0
1628711830000|2021-08-11 19:57:10|521.84|515.84|521.9|515.9|521.9|515.9|521.84|515.84|0
1628711840000|2021-08-11 19:57:20|521.87|515.87|521.91|515.91|521.91|515.91|521.87|515.87|0
1628711850000|2021-08-11 19:57:30|521.89|515.89|521.97|515.97|521.97|515.97|521.89|515.89|0
1628711860000|2021-08-11 19:57:40|522.17|516.17|522.2|516.2|522.22|516.22|522.17|516.17|0
1628711870000|2021-08-11 19:57:50|522.21|516.21|521.88|515.88|522.22|516.22|521.87|515.87|0
1628711880000|2021-08-11 19:58:00|521.87|515.87|521.78|515.78|521.87|515.87|521.77|515.77|0
1628711890000|2021-08-11 19:58:10|521.77|515.77|521.77|515.77|521.77|515.77|521.77|515.77|0
1628711900000|2021-08-11 19:58:20|521.78|515.78|521.81|515.81|521.81|515.81|521.77|515.77|0
1628711910000|2021-08-11 19:58:30|521.82|515.82|521.45|515.45|521.82|515.82|521.44|515.44|0
1628711920000|2021-08-11 19:58:40|521.48|515.48|521.54|515.54|521.56|515.56|521.48|515.48|0
1628711930000|2021-08-11 19:58:50|521.53|515.53|521.57|515.57|521.57|515.57|521.53|515.53|0
1628711940000|2021-08-11 19:59:00|521.6|515.6|521.44|515.44|521.6|515.6|521.44|515.44|0
1628711950000|2021-08-11 19:59:10|521.47|515.47|521.61|515.61|521.61|515.61|521.46|515.46|0
1628711960000|2021-08-11 19:59:20|521.72|515.72|521.61|515.61|521.74|515.74|521.61|515.61|0
1628711970000|2021-08-11 19:59:30|521.68|515.68|521.59|515.59|521.68|515.68|521.54|515.54|0
1628711980000|2021-08-11 19:59:40|521.57|515.57|521.78|515.78|521.83|515.83|521.57|515.57|0
1628711990000|2021-08-11 19:59:50|521.8|515.8|521.75|515.75|521.8|515.8|521.66|515.66|0
1628775190000|2021-08-12 13:33:10|524.13|518.13|524.39|518.39|524.39|518.39|524.13|518.13|0
1628775200000|2021-08-12 13:33:20|524.29|518.29|524.09|518.09|524.34|518.34|524|518|0
1628775210000|2021-08-12 13:33:30|523.98|517.98|524.16|518.16|524.16|518.16|523.98|517.98|0
1628775220000|2021-08-12 13:33:40|524.18|518.18|524.46|518.46|524.46|518.46|524.18|518.18|0
1628775230000|2021-08-12 13:33:50|524.48|518.48|524.58|518.58|524.62|518.62|524.48|518.48|0
1628775240000|2021-08-12 13:34:00|524.56|518.56|524.5|518.5|524.56|518.56|524.41|518.41|0
1628775250000|2021-08-12 13:34:10|524.41|518.41|524.44|518.44|524.72|518.72|524.41|518.41|0
1628775260000|2021-08-12 13:34:20|524.67|518.67|524.74|518.74|524.74|518.74|524.67|518.67|0
1628775270000|2021-08-12 13:34:30|524.72|518.72|525|519|525.23|519.23|524.72|518.72|0
1628775280000|2021-08-12 13:34:40|525.02|519.02|525.81|519.81|525.87|519.87|524.93|518.93|0
1628775290000|2021-08-12 13:34:50|525.8|519.8|525.86|519.86|525.86|519.86|525.8|519.8|0
1628775300000|2021-08-12 13:35:00|525.85|519.85|525.92|519.92|525.92|519.92|525.8|519.8|0
1628775310000|2021-08-12 13:35:10|525.87|519.87|525.34|519.34|525.87|519.87|525.31|519.31|0
1628775320000|2021-08-12 13:35:20|525.26|519.26|525.09|519.09|525.26|519.26|525|519|0
1628775330000|2021-08-12 13:35:30|525.1|519.1|525.29|519.29|525.34|519.34|525.1|519.1|0
1628775340000|2021-08-12 13:35:40|525.32|519.32|525.24|519.24|525.32|519.32|525.24|519.24|0
1628775350000|2021-08-12 13:35:50|525.33|519.33|525.45|519.45|525.47|519.47|525.33|519.33|0
1628775360000|2021-08-12 13:36:00|525.18|519.18|524.73|518.73|525.21|519.21|524.73|518.73|0
1628775370000|2021-08-12 13:36:10|524.68|518.68|524.96|518.96|524.96|518.96|524.63|518.63|0
1628775380000|2021-08-12 13:36:20|524.95|518.95|524.88|518.88|525.14|519.14|524.88|518.88|0
1628775390000|2021-08-12 13:36:30|524.85|518.85|524.69|518.69|524.88|518.88|524.67|518.67|0
1628775400000|2021-08-12 13:36:40|524.7|518.7|524.4|518.4|524.7|518.7|524.4|518.4|0
1628775410000|2021-08-12 13:36:50|524.37|518.37|524.38|518.38|524.46|518.46|524.37|518.37|0
1628775420000|2021-08-12 13:37:00|524.43|518.43|524.35|518.35|524.43|518.43|524.35|518.35|0
1628775430000|2021-08-12 13:37:10|524.39|518.39|524.33|518.33|524.43|518.43|524.32|518.32|0
1628775440000|2021-08-12 13:37:20|524.37|518.37|524.08|518.08|524.37|518.37|524.08|518.08|0
1628775450000|2021-08-12 13:37:30|524.11|518.11|524.03|518.03|524.11|518.11|524.02|518.02|0
1628775460000|2021-08-12 13:37:40|524.01|518.01|523.7|517.7|524.01|518.01|523.7|517.7|0
1628775470000|2021-08-12 13:37:50|523.56|517.56|523.72|517.72|523.89|517.89|523.56|517.56|0
1628775480000|2021-08-12 13:38:00|523.71|517.71|523.96|517.96|523.97|517.97|523.71|517.71|0
1628775490000|2021-08-12 13:38:10|523.95|517.95|523.96|517.96|523.97|517.97|523.94|517.94|0
1628775500000|2021-08-12 13:38:20|523.95|517.95|523.85|517.85|524|518|523.85|517.85|0
1628775510000|2021-08-12 13:38:30|523.86|517.86|523.86|517.86|523.87|517.87|523.86|517.86|0
1628775520000|2021-08-12 13:38:40|523.83|517.83|523.8|517.8|523.83|517.83|523.79|517.79|0
1628775530000|2021-08-12 13:38:50|523.82|517.82|523.73|517.73|523.89|517.89|523.72|517.72|0
1628775540000|2021-08-12 13:39:00|523.7|517.7|523.62|517.62|523.72|517.72|523.62|517.62|0
1628775550000|2021-08-12 13:39:10|523.61|517.61|523.89|517.89|523.89|517.89|523.55|517.55|0
1628775560000|2021-08-12 13:39:20|524.05|518.05|524.37|518.37|524.5|518.5|524.05|518.05|0
1628775570000|2021-08-12 13:39:30|524.35|518.35|524.28|518.28|524.35|518.35|524.28|518.28|0
1628775580000|2021-08-12 13:39:40|524.26|518.26|524.16|518.16|524.26|518.26|524.16|518.16|0
1628775590000|2021-08-12 13:39:50|524.18|518.18|524.08|518.08|524.18|518.18|524.08|518.08|0
1628775600000|2021-08-12 13:40:00|524.01|518.01|524.32|518.32|524.32|518.32|524.01|518.01|0
1628775610000|2021-08-12 13:40:10|524.34|518.34|524.38|518.38|524.46|518.46|524.28|518.28|0
1628775620000|2021-08-12 13:40:20|524.33|518.33|524.44|518.44|524.44|518.44|524.25|518.25|0
1628775630000|2021-08-12 13:40:30|524.46|518.46|524.53|518.53|524.56|518.56|524.46|518.46|0
1628775640000|2021-08-12 13:40:40|524.54|518.54|524.4|518.4|524.54|518.54|524.4|518.4|0
1628775650000|2021-08-12 13:40:50|524.42|518.42|524.23|518.23|524.42|518.42|524.23|518.23|0
1628775660000|2021-08-12 13:41:00|524.2|518.2|524.24|518.24|524.28|518.28|524.19|518.19|0
1628775670000|2021-08-12 13:41:10|524.06|518.06|524.01|518.01|524.06|518.06|523.98|517.98|0
1628775680000|2021-08-12 13:41:20|524.04|518.04|524.15|518.15|524.19|518.19|524.04|518.04|0
1628775690000|2021-08-12 13:41:30|524.16|518.16|524.08|518.08|524.17|518.17|524.08|518.08|0
1628775700000|2021-08-12 13:41:40|524.04|518.04|524.05|518.05|524.07|518.07|524.03|518.03|0
1628775710000|2021-08-12 13:41:50|524.06|518.06|524.14|518.14|524.14|518.14|523.97|517.97|0
1628775720000|2021-08-12 13:42:00|524.12|518.12|524.26|518.26|524.26|518.26|523.96|517.96|0
1628775730000|2021-08-12 13:42:10|524.32|518.32|524.15|518.15|524.35|518.35|524.15|518.15|0
1628775740000|2021-08-12 13:42:20|524.13|518.13|524.16|518.16|524.16|518.16|524.07|518.07|0
1628775750000|2021-08-12 13:42:30|524.3|518.3|524.07|518.07|524.33|518.33|524.07|518.07|0
1628775760000|2021-08-12 13:42:40|524.14|518.14|524.1|518.1|524.14|518.14|524.06|518.06|0
1628775770000|2021-08-12 13:42:50|524.11|518.11|523.99|517.99|524.13|518.13|523.99|517.99|0
1628775780000|2021-08-12 13:43:00|523.94|517.94|523.79|517.79|523.94|517.94|523.78|517.78|0
1628775790000|2021-08-12 13:43:10|523.65|517.65|523.67|517.67|523.83|517.83|523.65|517.65|0
1628775800000|2021-08-12 13:43:20|523.68|517.68|523.73|517.73|523.78|517.78|523.59|517.59|0
1628775810000|2021-08-12 13:43:30|523.6|517.6|523.62|517.62|523.63|517.63|523.59|517.59|0
1628775820000|2021-08-12 13:43:40|523.54|517.54|523.56|517.56|523.56|517.56|523.38|517.38|0
1628775830000|2021-08-12 13:43:50|523.55|517.55|523.33|517.33|523.56|517.56|523.33|517.33|0
1628775840000|2021-08-12 13:44:00|523.34|517.34|523.15|517.15|523.34|517.34|523.15|517.15|0
1628775850000|2021-08-12 13:44:10|523.2|517.2|523.53|517.53|523.53|517.53|523.2|517.2|0
1628775860000|2021-08-12 13:44:20|523.69|517.69|523.62|517.62|523.69|517.69|523.56|517.56|0
1628775870000|2021-08-12 13:44:30|523.66|517.66|523.67|517.67|523.67|517.67|523.66|517.66|0
1628775880000|2021-08-12 13:44:40|523.66|517.66|523.48|517.48|523.66|517.66|523.46|517.46|0
1628775890000|2021-08-12 13:44:50|523.36|517.36|523.3|517.3|523.36|517.36|523.29|517.29|0
1628775900000|2021-08-12 13:45:00|523.27|517.27|523.47|517.47|523.48|517.48|523.27|517.27|0
1628775910000|2021-08-12 13:45:10|523.45|517.45|523.24|517.24|523.45|517.45|523.2|517.2|0
1628775920000|2021-08-12 13:45:20|523.25|517.25|523.48|517.48|523.48|517.48|523.25|517.25|0
1628775930000|2021-08-12 13:45:30|523.43|517.43|523.41|517.41|523.43|517.43|523.26|517.26|0
1628775940000|2021-08-12 13:45:40|523.43|517.43|523.36|517.36|523.43|517.43|523.33|517.33|0
1628775950000|2021-08-12 13:45:50|523.2|517.2|522.79|516.79|523.2|517.2|522.79|516.79|0
1628775960000|2021-08-12 13:46:00|522.8|516.8|522.82|516.82|522.82|516.82|522.74|516.74|0
1628775970000|2021-08-12 13:46:10|522.8|516.8|522.66|516.66|522.86|516.86|522.66|516.66|0
1628775980000|2021-08-12 13:46:20|522.58|516.58|522.56|516.56|522.6|516.6|522.56|516.56|0
1628775990000|2021-08-12 13:46:30|522.6|516.6|522.68|516.68|522.69|516.69|522.6|516.6|0
1628776000000|2021-08-12 13:46:40|522.65|516.65|522.61|516.61|522.66|516.66|522.58|516.58|0
1628776010000|2021-08-12 13:46:50|522.64|516.64|522.7|516.7|522.71|516.71|522.64|516.64|0
1628776020000|2021-08-12 13:47:00|522.83|516.83|523.07|517.07|523.12|517.12|522.83|516.83|0
1628776030000|2021-08-12 13:47:10|523.11|517.11|523.16|517.16|523.16|517.16|523.05|517.05|0
1628776040000|2021-08-12 13:47:20|523.21|517.21|523.07|517.07|523.21|517.21|523.07|517.07|0
1628776050000|2021-08-12 13:47:30|523.01|517.01|523.08|517.08|523.08|517.08|522.97|516.97|0
1628776060000|2021-08-12 13:47:40|523.13|517.13|523.16|517.16|523.16|517.16|523.11|517.11|0
1628776070000|2021-08-12 13:47:50|523.22|517.22|523.12|517.12|523.22|517.22|523.12|517.12|0
1628776080000|2021-08-12 13:48:00|523.05|517.05|523.16|517.16|523.2|517.2|523.05|517.05|0
1628776090000|2021-08-12 13:48:10|523.17|517.17|522.8|516.8|523.17|517.17|522.8|516.8|0
1628776100000|2021-08-12 13:48:20|522.78|516.78|522.76|516.76|522.78|516.78|522.76|516.76|0
1628776110000|2021-08-12 13:48:30|522.73|516.73|522.55|516.55|522.73|516.73|522.55|516.55|0
1628776120000|2021-08-12 13:48:40|522.46|516.46|522.36|516.36|522.46|516.46|522.36|516.36|0
1628776130000|2021-08-12 13:48:50|522.44|516.44|522.9|516.9|522.9|516.9|522.44|516.44|0
1628776140000|2021-08-12 13:49:00|522.93|516.93|522.85|516.85|522.93|516.93|522.85|516.85|0
1628776150000|2021-08-12 13:49:10|522.83|516.83|522.49|516.49|522.83|516.83|522.47|516.47|0
1628776160000|2021-08-12 13:49:20|522.44|516.44|522.3|516.3|522.44|516.44|522.3|516.3|0
1628776170000|2021-08-12 13:49:30|522.33|516.33|522.2|516.2|522.34|516.34|522.2|516.2|0
1628776180000|2021-08-12 13:49:40|522.16|516.16|522.16|516.16|522.18|516.18|522.1|516.1|0
1628776190000|2021-08-12 13:49:50|522.17|516.17|522.13|516.13|522.17|516.17|522.12|516.12|0
1628776200000|2021-08-12 13:50:00|522.12|516.12|522.1|516.1|522.18|516.18|522.1|516.1|0
1628776210000|2021-08-12 13:50:10|522.11|516.11|522.18|516.18|522.18|516.18|522.09|516.09|0
1628776220000|2021-08-12 13:50:20|522.17|516.17|522.09|516.09|522.19|516.19|522.09|516.09|0
1628776230000|2021-08-12 13:50:30|522.05|516.05|521.73|515.73|522.05|516.05|521.73|515.73|0
1628776240000|2021-08-12 13:50:40|521.62|515.62|521.95|515.95|521.95|515.95|521.62|515.62|0
1628776250000|2021-08-12 13:50:50|521.96|515.96|522.17|516.17|522.17|516.17|521.96|515.96|0
1628776260000|2021-08-12 13:51:00|522.26|516.26|522.22|516.22|522.26|516.26|522.22|516.22|0
1628776270000|2021-08-12 13:51:10|522.23|516.23|521.88|515.88|522.23|516.23|521.88|515.88|0
1628776280000|2021-08-12 13:51:20|521.83|515.83|521.77|515.77|521.83|515.83|521.73|515.73|0
1628776290000|2021-08-12 13:51:30|521.76|515.76|521.84|515.84|521.84|515.84|521.76|515.76|0
1628776300000|2021-08-12 13:51:40|521.86|515.86|521.9|515.9|521.9|515.9|521.86|515.86|0
1628776310000|2021-08-12 13:51:50|521.86|515.86|521.86|515.86|521.86|515.86|521.85|515.85|0
1628776320000|2021-08-12 13:52:00|521.88|515.88|521.85|515.85|521.88|515.88|521.78|515.78|0
1628776330000|2021-08-12 13:52:10|521.84|515.84|521.88|515.88|521.88|515.88|521.84|515.84|0
1628776340000|2021-08-12 13:52:20|521.89|515.89|521.92|515.92|521.92|515.92|521.74|515.74|0
1628776350000|2021-08-12 13:52:30|521.96|515.96|522.01|516.01|522.03|516.03|521.96|515.96|0
1628776360000|2021-08-12 13:52:40|522|516|521.87|515.87|522|516|521.87|515.87|0
1628776370000|2021-08-12 13:52:50|521.88|515.88|522|516|522|516|521.88|515.88|0
1628776380000|2021-08-12 13:53:00|521.97|515.97|522.08|516.08|522.13|516.13|521.96|515.96|0
1628776390000|2021-08-12 13:53:10|522.11|516.11|522.08|516.08|522.11|516.11|522.07|516.07|0
1628776400000|2021-08-12 13:53:20|522.06|516.06|522.08|516.08|522.08|516.08|522.06|516.06|0
1628776410000|2021-08-12 13:53:30|522.1|516.1|522.02|516.02|522.1|516.1|522.01|516.01|0
1628776420000|2021-08-12 13:53:40|522.03|516.03|521.52|515.52|522.03|516.03|521.52|515.52|0
1628776430000|2021-08-12 13:53:50|521.51|515.51|521.4|515.4|521.51|515.51|521.4|515.4|0
1628776440000|2021-08-12 13:54:00|521.29|515.29|521.25|515.25|521.29|515.29|521.18|515.18|0
1628776450000|2021-08-12 13:54:10|521.27|515.27|521.35|515.35|521.35|515.35|521.26|515.26|0
1628776460000|2021-08-12 13:54:20|521.33|515.33|521.31|515.31|521.33|515.33|521.31|515.31|0
1628776470000|2021-08-12 13:54:30|521.32|515.32|521.2|515.2|521.34|515.34|521.17|515.17|0
1628776480000|2021-08-12 13:54:40|521.13|515.13|521.17|515.17|521.18|515.18|521.12|515.12|0
1628776490000|2021-08-12 13:54:50|521.16|515.16|521.04|515.04|521.16|515.16|521.03|515.03|0
1628776500000|2021-08-12 13:55:00|521.06|515.06|521.06|515.06|521.06|515.06|521.04|515.04|0
1628776510000|2021-08-12 13:55:10|521.12|515.12|521.08|515.08|521.29|515.29|521.08|515.08|0
1628776520000|2021-08-12 13:55:20|521|515|521.03|515.03|521.03|515.03|520.91|514.91|0
1628776530000|2021-08-12 13:55:30|521.04|515.04|521.1|515.1|521.11|515.11|521.04|515.04|0
1628776540000|2021-08-12 13:55:40|521.12|515.12|521.54|515.54|521.54|515.54|521.12|515.12|0
1628776550000|2021-08-12 13:55:50|521.55|515.55|521.58|515.58|521.58|515.58|521.55|515.55|0
1628776560000|2021-08-12 13:56:00|521.63|515.63|521.57|515.57|521.63|515.63|521.55|515.55|0
1628776570000|2021-08-12 13:56:10|521.63|515.63|521.42|515.42|521.63|515.63|521.41|515.41|0
1628776580000|2021-08-12 13:56:20|521.4|515.4|521.33|515.33|521.48|515.48|521.3|515.3|0
1628776590000|2021-08-12 13:56:30|521.32|515.32|521.47|515.47|521.65|515.65|521.32|515.32|0
1628776600000|2021-08-12 13:56:40|521.46|515.46|521.45|515.45|521.49|515.49|521.44|515.44|0
1628776610000|2021-08-12 13:56:50|521.35|515.35|521.38|515.38|521.38|515.38|521.35|515.35|0
1628776620000|2021-08-12 13:57:00|521.39|515.39|521.57|515.57|521.57|515.57|521.39|515.39|0
1628776630000|2021-08-12 13:57:10|521.58|515.58|521.54|515.54|521.58|515.58|521.52|515.52|0
1628776640000|2021-08-12 13:57:20|521.53|515.53|521.61|515.61|521.61|515.61|521.53|515.53|0
1628776650000|2021-08-12 13:57:30|521.62|515.62|521.66|515.66|521.7|515.7|521.62|515.62|0
1628776660000|2021-08-12 13:57:40|521.59|515.59|521.52|515.52|521.59|515.59|521.43|515.43|0
1628776670000|2021-08-12 13:57:50|521.51|515.51|521.48|515.48|521.52|515.52|521.46|515.46|0
1628776680000|2021-08-12 13:58:00|521.38|515.38|521.29|515.29|521.38|515.38|521.29|515.29|0
1628776690000|2021-08-12 13:58:10|521.13|515.13|521.23|515.23|521.24|515.24|521.1|515.1|0
1628776700000|2021-08-12 13:58:20|521.24|515.24|521.09|515.09|521.24|515.24|521.09|515.09|0
1628776710000|2021-08-12 13:58:30|521.14|515.14|521.26|515.26|521.26|515.26|521.14|515.14|0
1628776720000|2021-08-12 13:58:40|521.28|515.28|521.29|515.29|521.3|515.3|521.28|515.28|0
1628776730000|2021-08-12 13:58:50|521.3|515.3|521.27|515.27|521.33|515.33|521.27|515.27|0
1628776740000|2021-08-12 13:59:00|521.41|515.41|521.41|515.41|521.41|515.41|521.41|515.41|0
1628776750000|2021-08-12 13:59:10|521.4|515.4|521.41|515.41|521.44|515.44|521.4|515.4|0
1628776760000|2021-08-12 13:59:20|521.4|515.4|521.52|515.52|521.52|515.52|521.28|515.28|0
1628776770000|2021-08-12 13:59:30|521.51|515.51|521.35|515.35|521.51|515.51|521.35|515.35|0
1628776780000|2021-08-12 13:59:40|521.36|515.36|521.45|515.45|521.45|515.45|521.32|515.32|0
1628776790000|2021-08-12 13:59:50|521.43|515.43|521.48|515.48|521.48|515.48|521.43|515.43|0
1628776800000|2021-08-12 14:00:00|521.51|515.51|521.48|515.48|521.53|515.53|521.47|515.47|0
1628776810000|2021-08-12 14:00:10|521.49|515.49|521.34|515.34|521.49|515.49|521.34|515.34|0
1628776820000|2021-08-12 14:00:20|521.26|515.26|521.08|515.08|521.26|515.26|521.08|515.08|0
1628776830000|2021-08-12 14:00:30|521.07|515.07|521.09|515.09|521.09|515.09|521.07|515.07|0
1628776840000|2021-08-12 14:00:40|521.01|515.01|520.93|514.93|521.01|515.01|520.93|514.93|0
1628776850000|2021-08-12 14:00:50|520.98|514.98|521.02|515.02|521.1|515.1|520.98|514.98|0
1628776860000|2021-08-12 14:01:00|521.05|515.05|521.26|515.26|521.31|515.31|521.05|515.05|0
1628776870000|2021-08-12 14:01:10|521.25|515.25|521.4|515.4|521.4|515.4|521.25|515.25|0
1628776880000|2021-08-12 14:01:20|521.41|515.41|521.18|515.18|521.41|515.41|521.18|515.18|0
1628776890000|2021-08-12 14:01:30|521.13|515.13|520.92|514.92|521.14|515.14|520.92|514.92|0
1628776900000|2021-08-12 14:01:40|520.93|514.93|520.79|514.79|520.95|514.95|520.79|514.79|0
1628776910000|2021-08-12 14:01:50|520.8|514.8|520.44|514.44|520.8|514.8|520.43|514.43|0
1628776920000|2021-08-12 14:02:00|520.42|514.42|520.41|514.41|520.43|514.43|520.41|514.41|0
1628776930000|2021-08-12 14:02:10|520.43|514.43|520.33|514.33|520.48|514.48|520.33|514.33|0
1628776940000|2021-08-12 14:02:20|520.32|514.32|520.26|514.26|520.32|514.32|520.26|514.26|0
1628776950000|2021-08-12 14:02:30|520.21|514.21|520.04|514.04|520.21|514.21|520.03|514.03|0
1628776960000|2021-08-12 14:02:40|520|514|519.84|513.84|520.1|514.1|519.84|513.84|0
1628776970000|2021-08-12 14:02:50|519.98|513.98|520.01|514.01|520.01|514.01|519.97|513.97|0
1628776980000|2021-08-12 14:03:00|520.04|514.04|519.93|513.93|520.09|514.09|519.93|513.93|0
1628776990000|2021-08-12 14:03:10|519.91|513.91|519.96|513.96|519.96|513.96|519.89|513.89|0
1628777000000|2021-08-12 14:03:20|519.95|513.95|519.97|513.97|519.98|513.98|519.95|513.95|0
1628777010000|2021-08-12 14:03:30|519.99|513.99|519.93|513.93|519.99|513.99|519.93|513.93|0
1628777020000|2021-08-12 14:03:40|519.94|513.94|520.08|514.08|520.08|514.08|519.85|513.85|0
1628777030000|2021-08-12 14:03:50|520.09|514.09|520.08|514.08|520.15|514.15|520.07|514.07|0
1628777040000|2021-08-12 14:04:00|520.04|514.04|520.08|514.08|520.09|514.09|520.02|514.02|0
1628777050000|2021-08-12 14:04:10|520.09|514.09|520.06|514.06|520.16|514.16|520.06|514.06|0
1628777060000|2021-08-12 14:04:20|519.97|513.97|519.91|513.91|519.97|513.97|519.91|513.91|0
1628777070000|2021-08-12 14:04:30|519.96|513.96|520.01|514.01|520.01|514.01|519.94|513.94|0
1628777080000|2021-08-12 14:04:40|520.04|514.04|520.15|514.15|520.16|514.16|520.04|514.04|0
1628777090000|2021-08-12 14:04:50|520.16|514.16|520.15|514.15|520.36|514.36|520.11|514.11|0
1628777100000|2021-08-12 14:05:00|520.16|514.16|520.08|514.08|520.16|514.16|520.08|514.08|0
1628777110000|2021-08-12 14:05:10|520.09|514.09|519.77|513.77|520.09|514.09|519.77|513.77|0
1628777120000|2021-08-12 14:05:20|519.75|513.75|519.59|513.59|519.75|513.75|519.58|513.58|0
1628777130000|2021-08-12 14:05:30|519.54|513.54|519.59|513.59|519.6|513.6|519.53|513.53|0
1628777140000|2021-08-12 14:05:40|519.58|513.58|519.53|513.53|519.58|513.58|519.49|513.49|0
1628777150000|2021-08-12 14:05:50|519.58|513.58|519.4|513.4|519.59|513.59|519.4|513.4|0
1628777160000|2021-08-12 14:06:00|519.41|513.41|519.33|513.33|519.41|513.41|519.33|513.33|0
1628777170000|2021-08-12 14:06:10|519.3|513.3|518.99|512.99|519.3|513.3|518.88|512.88|0
1628777180000|2021-08-12 14:06:20|518.98|512.98|518.98|512.98|518.98|512.98|518.95|512.95|0
1628777190000|2021-08-12 14:06:30|519|513|518.98|512.98|519|513|518.96|512.96|0
1628777200000|2021-08-12 14:06:40|518.99|512.99|518.88|512.88|518.99|512.99|518.88|512.88|0
1628777210000|2021-08-12 14:06:50|518.89|512.89|518.86|512.86|518.89|512.89|518.83|512.83|0
1628777220000|2021-08-12 14:07:00|518.84|512.84|519.05|513.05|519.05|513.05|518.82|512.82|0
1628777230000|2021-08-12 14:07:10|519.07|513.07|519|513|519.07|513.07|519|513|0
1628777240000|2021-08-12 14:07:20|518.95|512.95|518.97|512.97|518.97|512.97|518.95|512.95|0
1628777250000|2021-08-12 14:07:30|518.92|512.92|518.94|512.94|518.97|512.97|518.92|512.92|0
1628777260000|2021-08-12 14:07:40|518.89|512.89|518.81|512.81|518.98|512.98|518.73|512.73|0
1628777270000|2021-08-12 14:07:50|518.82|512.82|519.12|513.12|519.14|513.14|518.82|512.82|0
1628777280000|2021-08-12 14:08:00|519.11|513.11|518.96|512.96|519.13|513.13|518.96|512.96|0
1628777290000|2021-08-12 14:08:10|518.93|512.93|519.02|513.02|519.04|513.04|518.93|512.93|0
1628777300000|2021-08-12 14:08:20|519.12|513.12|519.01|513.01|519.12|513.12|519.01|513.01|0
1628777310000|2021-08-12 14:08:30|519|513|519.32|513.32|519.32|513.32|518.99|512.99|0
1628777320000|2021-08-12 14:08:40|519.34|513.34|519.06|513.06|519.34|513.34|519.05|513.05|0
1628777330000|2021-08-12 14:08:50|519.05|513.05|519.1|513.1|519.1|513.1|519.05|513.05|0
1628777340000|2021-08-12 14:09:00|519.18|513.18|519.55|513.55|519.55|513.55|519.18|513.18|0
1628777350000|2021-08-12 14:09:10|519.54|513.54|519.44|513.44|519.55|513.55|519.44|513.44|0
1628777360000|2021-08-12 14:09:20|519.47|513.47|519.67|513.67|519.67|513.67|519.42|513.42|0
1628777370000|2021-08-12 14:09:30|519.68|513.68|519.53|513.53|519.68|513.68|519.53|513.53|0
1628777380000|2021-08-12 14:09:40|519.52|513.52|519.42|513.42|519.53|513.53|519.42|513.42|0
1628777390000|2021-08-12 14:09:50|519.58|513.58|519.63|513.63|519.64|513.64|519.57|513.57|0
1628777400000|2021-08-12 14:10:00|519.62|513.62|519.75|513.75|519.75|513.75|519.61|513.61|0
1628777410000|2021-08-12 14:10:10|519.78|513.78|519.75|513.75|519.78|513.78|519.75|513.75|0
1628777420000|2021-08-12 14:10:20|519.78|513.78|519.78|513.78|519.79|513.79|519.78|513.78|0
1628777430000|2021-08-12 14:10:30|519.74|513.74|519.75|513.75|519.76|513.76|519.74|513.74|0
1628777440000|2021-08-12 14:10:40|519.76|513.76|519.86|513.86|519.86|513.86|519.76|513.76|0
1628777450000|2021-08-12 14:10:50|519.87|513.87|519.99|513.99|520|514|519.87|513.87|0
1628777460000|2021-08-12 14:11:00|519.93|513.93|519.42|513.42|519.93|513.93|519.42|513.42|0
1628777470000|2021-08-12 14:11:10|519.4|513.4|519.23|513.23|519.4|513.4|519.22|513.22|0
1628777480000|2021-08-12 14:11:20|519.31|513.31|519.23|513.23|519.31|513.31|519.23|513.23|0
1628777490000|2021-08-12 14:11:30|519.24|513.24|519.09|513.09|519.33|513.33|519.09|513.09|0
1628777500000|2021-08-12 14:11:40|519.08|513.08|519.19|513.19|519.19|513.19|519.08|513.08|0
1628777510000|2021-08-12 14:11:50|519.2|513.2|519.32|513.32|519.32|513.32|519.19|513.19|0
1628777520000|2021-08-12 14:12:00|519.33|513.33|519.11|513.11|519.33|513.33|519.11|513.11|0
1628777530000|2021-08-12 14:12:10|519.14|513.14|519.08|513.08|519.14|513.14|519.08|513.08|0
1628777540000|2021-08-12 14:12:20|519.03|513.03|518.89|512.89|519.03|513.03|518.89|512.89|0
1628777550000|2021-08-12 14:12:30|518.94|512.94|519.07|513.07|519.07|513.07|518.93|512.93|0
1628777560000|2021-08-12 14:12:40|519.08|513.08|519.12|513.12|519.13|513.13|519.08|513.08|0
1628777570000|2021-08-12 14:12:50|519.14|513.14|519.35|513.35|519.35|513.35|519.13|513.13|0
1628777580000|2021-08-12 14:13:00|519.34|513.34|519.17|513.17|519.34|513.34|519.17|513.17|0
1628777590000|2021-08-12 14:13:10|519.16|513.16|519.28|513.28|519.3|513.3|519.15|513.15|0
1628777600000|2021-08-12 14:13:20|519.29|513.29|519.07|513.07|519.45|513.45|519.07|513.07|0
1628777610000|2021-08-12 14:13:30|519.06|513.06|519.08|513.08|519.08|513.08|519.06|513.06|0
1628777620000|2021-08-12 14:13:40|519.03|513.03|518.97|512.97|519.03|513.03|518.96|512.96|0
1628777630000|2021-08-12 14:13:50|519.06|513.06|519.03|513.03|519.06|513.06|519.03|513.03|0
1628777640000|2021-08-12 14:14:00|519|513|519.19|513.19|519.19|513.19|519|513|0
1628777650000|2021-08-12 14:14:10|519.21|513.21|519.25|513.25|519.25|513.25|519.21|513.21|0
1628777660000|2021-08-12 14:14:20|519.24|513.24|519.19|513.19|519.24|513.24|519.19|513.19|0
1628777670000|2021-08-12 14:14:30|519.2|513.2|519.2|513.2|519.21|513.21|519.19|513.19|0
1628777680000|2021-08-12 14:14:40|518.94|512.94|518.91|512.91|518.94|512.94|518.91|512.91|0
1628777690000|2021-08-12 14:14:50|518.92|512.92|518.83|512.83|518.92|512.92|518.83|512.83|0
1628777700000|2021-08-12 14:15:00|518.81|512.81|519.26|513.26|519.27|513.27|518.81|512.81|0
1628777710000|2021-08-12 14:15:10|519.27|513.27|519.19|513.19|519.27|513.27|519.11|513.11|0
1628777720000|2021-08-12 14:15:20|519.25|513.25|519.28|513.28|519.28|513.28|519.25|513.25|0
1628777730000|2021-08-12 14:15:30|519.29|513.29|519.19|513.19|519.29|513.29|519.19|513.19|0
1628777740000|2021-08-12 14:15:40|519.22|513.22|519.1|513.1|519.22|513.22|519.1|513.1|0
1628777750000|2021-08-12 14:15:50|519.11|513.11|519.07|513.07|519.11|513.11|519.07|513.07|0
1628777760000|2021-08-12 14:16:00|519.09|513.09|518.93|512.93|519.09|513.09|518.93|512.93|0
1628777770000|2021-08-12 14:16:10|518.9|512.9|518.86|512.86|518.9|512.9|518.86|512.86|0
1628777780000|2021-08-12 14:16:20|518.87|512.87|518.88|512.88|518.88|512.88|518.86|512.86|0
1628777790000|2021-08-12 14:16:30|518.91|512.91|518.89|512.89|518.91|512.91|518.88|512.88|0
1628777800000|2021-08-12 14:16:40|518.88|512.88|518.81|512.81|518.88|512.88|518.81|512.81|0
1628777810000|2021-08-12 14:16:50|518.82|512.82|518.76|512.76|518.82|512.82|518.76|512.76|0
1628777820000|2021-08-12 14:17:00|518.67|512.67|518.62|512.62|518.67|512.67|518.62|512.62|0
1628777830000|2021-08-12 14:17:10|518.63|512.63|518.63|512.63|518.63|512.63|518.52|512.52|0
1628777840000|2021-08-12 14:17:20|518.65|512.65|518.66|512.66|518.66|512.66|518.62|512.62|0
1628777850000|2021-08-12 14:17:30|518.67|512.67|518.63|512.63|518.68|512.68|518.62|512.62|0
1628777860000|2021-08-12 14:17:40|518.62|512.62|518.55|512.55|518.62|512.62|518.55|512.55|0
1628777870000|2021-08-12 14:17:50|518.54|512.54|518.31|512.31|518.54|512.54|518.31|512.31|0
1628777880000|2021-08-12 14:18:00|518.23|512.23|518.27|512.27|518.27|512.27|518.23|512.23|0
1628777890000|2021-08-12 14:18:10|518.26|512.26|518.35|512.35|518.37|512.37|518.23|512.23|0
1628777900000|2021-08-12 14:18:20|518.36|512.36|518.31|512.31|518.36|512.36|518.31|512.31|0
1628777920000|2021-08-12 14:18:40|518.32|512.32|518.26|512.26|518.32|512.32|518.26|512.26|0
1628777930000|2021-08-12 14:18:50|518.24|512.24|518.19|512.19|518.3|512.3|518.19|512.19|0
1628777940000|2021-08-12 14:19:00|518.21|512.21|518.01|512.01|518.21|512.21|518.01|512.01|0
1628777950000|2021-08-12 14:19:10|518.07|512.07|518.24|512.24|518.24|512.24|518.07|512.07|0
1628777960000|2021-08-12 14:19:20|518.25|512.25|518.22|512.22|518.25|512.25|518.22|512.22|0
1628777970000|2021-08-12 14:19:30|518.23|512.23|518.33|512.33|518.35|512.35|518.23|512.23|0
1628777980000|2021-08-12 14:19:40|518.35|512.35|518.3|512.3|518.42|512.42|518.28|512.28|0
1628777990000|2021-08-12 14:19:50|518.28|512.28|518.42|512.42|518.42|512.42|518.28|512.28|0
1628778000000|2021-08-12 14:20:00|518.41|512.41|518.7|512.7|518.72|512.72|518.41|512.41|0
1628778010000|2021-08-12 14:20:10|518.66|512.66|518.65|512.65|518.66|512.66|518.65|512.65|0
1628778020000|2021-08-12 14:20:20|518.72|512.72|518.87|512.87|518.92|512.92|518.72|512.72|0
1628778030000|2021-08-12 14:20:30|518.88|512.88|518.89|512.89|518.89|512.89|518.87|512.87|0
1628778040000|2021-08-12 14:20:40|518.96|512.96|518.84|512.84|518.96|512.96|518.84|512.84|0
1628778050000|2021-08-12 14:20:50|518.82|512.82|518.89|512.89|518.89|512.89|518.82|512.82|0
1628778060000|2021-08-12 14:21:00|518.88|512.88|518.89|512.89|518.89|512.89|518.88|512.88|0
1628778070000|2021-08-12 14:21:10|518.95|512.95|518.99|512.99|518.99|512.99|518.95|512.95|0
1628778080000|2021-08-12 14:21:20|519.05|513.05|519.16|513.16|519.25|513.25|519.05|513.05|0
1628778090000|2021-08-12 14:21:30|519.18|513.18|519.33|513.33|519.33|513.33|519.17|513.17|0
1628778100000|2021-08-12 14:21:40|519.2|513.2|519.22|513.22|519.22|513.22|519.19|513.19|0
1628778110000|2021-08-12 14:21:50|519.21|513.21|519.25|513.25|519.25|513.25|519.21|513.21|0
1628778120000|2021-08-12 14:22:00|519.24|513.24|519.24|513.24|519.25|513.25|519.21|513.21|0
1628778130000|2021-08-12 14:22:10|519.21|513.21|519.39|513.39|519.4|513.4|519.21|513.21|0
1628778140000|2021-08-12 14:22:20|519.4|513.4|519.27|513.27|519.4|513.4|519.26|513.26|0
1628778150000|2021-08-12 14:22:30|519.26|513.26|519.27|513.27|519.27|513.27|519.26|513.26|0
1628778160000|2021-08-12 14:22:40|519.38|513.38|519.55|513.55|519.55|513.55|519.38|513.38|0
1628778170000|2021-08-12 14:22:50|519.58|513.58|519.65|513.65|519.65|513.65|519.56|513.56|0
1628778180000|2021-08-12 14:23:00|519.64|513.64|519.66|513.66|519.66|513.66|519.54|513.54|0
1628778190000|2021-08-12 14:23:10|519.67|513.67|519.96|513.96|519.98|513.98|519.67|513.67|0
1628778200000|2021-08-12 14:23:20|519.97|513.97|519.91|513.91|519.97|513.97|519.9|513.9|0
1628778210000|2021-08-12 14:23:30|519.89|513.89|519.99|513.99|519.99|513.99|519.89|513.89|0
1628778220000|2021-08-12 14:23:40|520.02|514.02|520.07|514.07|520.07|514.07|520.02|514.02|0
1628778230000|2021-08-12 14:23:50|520.06|514.06|519.83|513.83|520.1|514.1|519.83|513.83|0
1628778240000|2021-08-12 14:24:00|519.68|513.68|519.78|513.78|519.79|513.79|519.68|513.68|0
1628778250000|2021-08-12 14:24:10|519.72|513.72|519.72|513.72|519.73|513.73|519.71|513.71|0
1628778260000|2021-08-12 14:24:20|519.71|513.71|519.74|513.74|519.74|513.74|519.71|513.71|0
1628778270000|2021-08-12 14:24:30|519.79|513.79|520.01|514.01|520.05|514.05|519.79|513.79|0
1628778280000|2021-08-12 14:24:40|520.02|514.02|519.87|513.87|520.02|514.02|519.87|513.87|0
1628778290000|2021-08-12 14:24:50|519.88|513.88|519.76|513.76|519.91|513.91|519.76|513.76|0
1628778300000|2021-08-12 14:25:00|519.75|513.75|519.7|513.7|519.77|513.77|519.7|513.7|0
1628778310000|2021-08-12 14:25:10|519.72|513.72|519.59|513.59|519.72|513.72|519.59|513.59|0
1628778320000|2021-08-12 14:25:20|519.54|513.54|519.51|513.51|519.54|513.54|519.45|513.45|0
1628778330000|2021-08-12 14:25:30|519.46|513.46|519.26|513.26|519.46|513.46|519.22|513.22|0
1628778340000|2021-08-12 14:25:40|519.32|513.32|519.35|513.35|519.35|513.35|519.32|513.32|0
1628778350000|2021-08-12 14:25:50|519.36|513.36|519.58|513.58|519.58|513.58|519.36|513.36|0
1628778360000|2021-08-12 14:26:00|519.59|513.59|519.59|513.59|519.59|513.59|519.58|513.58|0
1628778370000|2021-08-12 14:26:10|519.54|513.54|519.6|513.6|519.6|513.6|519.54|513.54|0
1628778380000|2021-08-12 14:26:20|519.56|513.56|519.29|513.29|519.56|513.56|519.29|513.29|0
1628778390000|2021-08-12 14:26:30|519.22|513.22|519.2|513.2|519.26|513.26|519.2|513.2|0
1628778400000|2021-08-12 14:26:40|519.19|513.19|519.17|513.17|519.19|513.19|519.17|513.17|0
1628778410000|2021-08-12 14:26:50|519.16|513.16|519.13|513.13|519.16|513.16|519.13|513.13|0
1628778420000|2021-08-12 14:27:00|519.12|513.12|519.11|513.11|519.12|513.12|519.1|513.1|0
1628778430000|2021-08-12 14:27:10|519.1|513.1|519.15|513.15|519.16|513.16|519.1|513.1|0
1628778440000|2021-08-12 14:27:20|519.11|513.11|519.13|513.13|519.14|513.14|519.09|513.09|0
1628778450000|2021-08-12 14:27:30|519.15|513.15|519.23|513.23|519.23|513.23|519.15|513.15|0
1628778460000|2021-08-12 14:27:40|519.24|513.24|519.43|513.43|519.43|513.43|519.23|513.23|0
1628778470000|2021-08-12 14:27:50|519.46|513.46|519.45|513.45|519.46|513.46|519.45|513.45|0
1628778480000|2021-08-12 14:28:00|519.46|513.46|519.48|513.48|519.48|513.48|519.42|513.42|0
1628778490000|2021-08-12 14:28:10|519.5|513.5|519.7|513.7|519.72|513.72|519.5|513.5|0
1628778500000|2021-08-12 14:28:20|519.72|513.72|519.72|513.72|519.72|513.72|519.72|513.72|0
1628778510000|2021-08-12 14:28:30|519.74|513.74|519.76|513.76|519.76|513.76|519.74|513.74|0
1628778520000|2021-08-12 14:28:40|519.77|513.77|519.76|513.76|519.77|513.77|519.76|513.76|0
1628778530000|2021-08-12 14:28:50|519.72|513.72|519.72|513.72|519.72|513.72|519.72|513.72|0
1628778540000|2021-08-12 14:29:00|519.74|513.74|519.69|513.69|519.74|513.74|519.6|513.6|0
1628778550000|2021-08-12 14:29:10|519.68|513.68|519.56|513.56|519.68|513.68|519.56|513.56|0
1628778560000|2021-08-12 14:29:20|519.57|513.57|519.56|513.56|519.57|513.57|519.55|513.55|0
1628778570000|2021-08-12 14:29:30|519.67|513.67|519.69|513.69|519.69|513.69|519.67|513.67|0
1628778580000|2021-08-12 14:29:40|519.72|513.72|519.75|513.75|519.75|513.75|519.69|513.69|0
1628778590000|2021-08-12 14:29:50|519.74|513.74|519.71|513.71|519.74|513.74|519.71|513.71|0
1628778600000|2021-08-12 14:30:00|519.77|513.77|519.83|513.83|519.83|513.83|519.77|513.77|0
1628778610000|2021-08-12 14:30:10|519.86|513.86|519.94|513.94|519.94|513.94|519.86|513.86|0
1628778620000|2021-08-12 14:30:20|520.07|514.07|520.13|514.13|520.13|514.13|519.99|513.99|0
1628778630000|2021-08-12 14:30:30|520.11|514.11|520.14|514.14|520.14|514.14|520.1|514.1|0
1628778640000|2021-08-12 14:30:40|520.19|514.19|520.21|514.21|520.21|514.21|520.18|514.18|0
1628778650000|2021-08-12 14:30:50|520.06|514.06|520.03|514.03|520.06|514.06|520.03|514.03|0
1628778660000|2021-08-12 14:31:00|520.04|514.04|520.06|514.06|520.08|514.08|520.04|514.04|0
1628778670000|2021-08-12 14:31:10|520.04|514.04|520.06|514.06|520.06|514.06|520.03|514.03|0
1628778680000|2021-08-12 14:31:20|520.03|514.03|520.02|514.02|520.03|514.03|520.02|514.02|0
1628778690000|2021-08-12 14:31:30|519.94|513.94|519.81|513.81|519.94|513.94|519.81|513.81|0
1628778700000|2021-08-12 14:31:40|519.69|513.69|519.6|513.6|519.69|513.69|519.6|513.6|0
1628778710000|2021-08-12 14:31:50|519.58|513.58|519.54|513.54|519.58|513.58|519.54|513.54|0
1628778720000|2021-08-12 14:32:00|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1628778730000|2021-08-12 14:32:10|519.49|513.49|519.49|513.49|519.5|513.5|519.49|513.49|0
1628778740000|2021-08-12 14:32:20|519.48|513.48|519.55|513.55|519.55|513.55|519.46|513.46|0
1628778750000|2021-08-12 14:32:30|519.53|513.53|519.54|513.54|519.54|513.54|519.53|513.53|0
1628778760000|2021-08-12 14:32:40|519.56|513.56|519.34|513.34|519.56|513.56|519.34|513.34|0
1628778770000|2021-08-12 14:32:50|519.33|513.33|519.34|513.34|519.34|513.34|519.33|513.33|0
1628778780000|2021-08-12 14:33:00|519.26|513.26|519.2|513.2|519.26|513.26|519.18|513.18|0
1628778790000|2021-08-12 14:33:10|519.19|513.19|519.3|513.3|519.3|513.3|519.19|513.19|0
1628778800000|2021-08-12 14:33:20|519.29|513.29|519.3|513.3|519.3|513.3|519.28|513.28|0
1628778810000|2021-08-12 14:33:30|519.33|513.33|519.52|513.52|519.52|513.52|519.33|513.33|0
1628778820000|2021-08-12 14:33:40|519.55|513.55|519.49|513.49|519.55|513.55|519.49|513.49|0
1628778830000|2021-08-12 14:33:50|519.52|513.52|519.65|513.65|519.65|513.65|519.52|513.52|0
1628778840000|2021-08-12 14:34:00|519.66|513.66|519.69|513.69|519.69|513.69|519.63|513.63|0
1628778850000|2021-08-12 14:34:10|519.68|513.68|519.62|513.62|519.68|513.68|519.61|513.61|0
1628778860000|2021-08-12 14:34:20|519.65|513.65|519.5|513.5|519.65|513.65|519.5|513.5|0
1628778870000|2021-08-12 14:34:30|519.46|513.46|519.34|513.34|519.46|513.46|519.34|513.34|0
1628778880000|2021-08-12 14:34:40|519.35|513.35|519.28|513.28|519.35|513.35|519.28|513.28|0
1628778890000|2021-08-12 14:34:50|519.26|513.26|519.15|513.15|519.26|513.26|519.15|513.15|0
1628778900000|2021-08-12 14:35:00|519.14|513.14|519.14|513.14|519.21|513.21|519.14|513.14|0
1628778910000|2021-08-12 14:35:10|519.08|513.08|518.91|512.91|519.09|513.09|518.91|512.91|0
1628778920000|2021-08-12 14:35:20|518.9|512.9|518.75|512.75|518.9|512.9|518.75|512.75|0
1628778930000|2021-08-12 14:35:30|518.77|512.77|518.59|512.59|518.78|512.78|518.59|512.59|0
1628778940000|2021-08-12 14:35:40|518.62|512.62|518.62|512.62|518.63|512.63|518.6|512.6|0
1628778950000|2021-08-12 14:35:50|518.61|512.61|518.56|512.56|518.61|512.61|518.56|512.56|0
1628778960000|2021-08-12 14:36:00|518.57|512.57|518.62|512.62|518.62|512.62|518.56|512.56|0
1628778970000|2021-08-12 14:36:10|518.61|512.61|518.61|512.61|518.62|512.62|518.61|512.61|0
1628778980000|2021-08-12 14:36:20|518.62|512.62|518.73|512.73|518.73|512.73|518.62|512.62|0
1628778990000|2021-08-12 14:36:30|518.74|512.74|518.75|512.75|518.75|512.75|518.74|512.74|0
1628779000000|2021-08-12 14:36:40|518.74|512.74|518.75|512.75|518.77|512.77|518.73|512.73|0
1628779010000|2021-08-12 14:36:50|518.74|512.74|518.78|512.78|518.78|512.78|518.74|512.74|0
1628779020000|2021-08-12 14:37:00|518.77|512.77|518.72|512.72|518.77|512.77|518.7|512.7|0
1628779030000|2021-08-12 14:37:10|518.77|512.77|518.83|512.83|518.83|512.83|518.77|512.77|0
1628779040000|2021-08-12 14:37:20|518.84|512.84|518.82|512.82|518.84|512.84|518.82|512.82|0
1628779050000|2021-08-12 14:37:30|518.85|512.85|518.83|512.83|518.85|512.85|518.83|512.83|0
1628779060000|2021-08-12 14:37:40|518.84|512.84|518.83|512.83|518.84|512.84|518.83|512.83|0
1628779070000|2021-08-12 14:37:50|518.84|512.84|518.88|512.88|518.88|512.88|518.83|512.83|0
1628779080000|2021-08-12 14:38:00|518.91|512.91|518.88|512.88|518.91|512.91|518.87|512.87|0
1628779090000|2021-08-12 14:38:10|518.86|512.86|518.94|512.94|518.94|512.94|518.85|512.85|0
1628779100000|2021-08-12 14:38:20|518.99|512.99|518.98|512.98|519.02|513.02|518.98|512.98|0
1628779110000|2021-08-12 14:38:30|518.99|512.99|518.93|512.93|518.99|512.99|518.93|512.93|0
1628779120000|2021-08-12 14:38:40|519|513|519|513|519.01|513.01|519|513|0
1628779130000|2021-08-12 14:38:50|519.12|513.12|519.17|513.17|519.17|513.17|519.11|513.11|0
1628779160000|2021-08-12 14:39:20|519.26|513.26|519.38|513.38|519.38|513.38|519.26|513.26|0
1628779170000|2021-08-12 14:39:30|519.37|513.37|519.37|513.37|519.37|513.37|519.34|513.34|0
1628779180000|2021-08-12 14:39:40|519.21|513.21|519.14|513.14|519.21|513.21|519.09|513.09|0
1628779190000|2021-08-12 14:39:50|519.13|513.13|519.12|513.12|519.13|513.13|519.12|513.12|0
1628779200000|2021-08-12 14:40:00|519.14|513.14|519.14|513.14|519.14|513.14|519.14|513.14|0
1628779210000|2021-08-12 14:40:10|519.15|513.15|519.15|513.15|519.15|513.15|519.12|513.12|0
1628779220000|2021-08-12 14:40:20|519.16|513.16|519.23|513.23|519.23|513.23|519.16|513.16|0
1628779230000|2021-08-12 14:40:30|519.24|513.24|519.35|513.35|519.35|513.35|519.24|513.24|0
1628779240000|2021-08-12 14:40:40|519.33|513.33|519.24|513.24|519.33|513.33|519.18|513.18|0
1628779250000|2021-08-12 14:40:50|519.3|513.3|519.3|513.3|519.31|513.31|519.3|513.3|0
1628779260000|2021-08-12 14:41:00|519.36|513.36|519.22|513.22|519.38|513.38|519.22|513.22|0
1628779270000|2021-08-12 14:41:10|519.21|513.21|519.27|513.27|519.27|513.27|519.21|513.21|0
1628779280000|2021-08-12 14:41:20|519.26|513.26|519.06|513.06|519.26|513.26|519.06|513.06|0
1628779290000|2021-08-12 14:41:30|519.07|513.07|519.06|513.06|519.07|513.07|519.06|513.06|0
1628779300000|2021-08-12 14:41:40|519.05|513.05|519.02|513.02|519.05|513.05|519.02|513.02|0
1628779310000|2021-08-12 14:41:50|518.95|512.95|518.99|512.99|518.99|512.99|518.94|512.94|0
1628779320000|2021-08-12 14:42:00|518.98|512.98|518.97|512.97|518.99|512.99|518.97|512.97|0
1628779340000|2021-08-12 14:42:20|519|513|519.01|513.01|519.01|513.01|519|513|0
1628779350000|2021-08-12 14:42:30|519|513|519.05|513.05|519.06|513.06|519|513|0
1628779360000|2021-08-12 14:42:40|518.95|512.95|518.97|512.97|519|513|518.95|512.95|0
1628779370000|2021-08-12 14:42:50|518.98|512.98|519.05|513.05|519.06|513.06|518.95|512.95|0
1628779380000|2021-08-12 14:43:00|519.07|513.07|519.08|513.08|519.08|513.08|519.07|513.07|0
1628779390000|2021-08-12 14:43:10|519.06|513.06|519.18|513.18|519.18|513.18|519.06|513.06|0
1628779400000|2021-08-12 14:43:20|519.2|513.2|519.2|513.2|519.2|513.2|519.2|513.2|0
1628779410000|2021-08-12 14:43:30|519.21|513.21|519.23|513.23|519.23|513.23|519.21|513.21|0
1628779420000|2021-08-12 14:43:40|519.22|513.22|519.22|513.22|519.26|513.26|519.22|513.22|0
1628779430000|2021-08-12 14:43:50|519.21|513.21|519.4|513.4|519.4|513.4|519.21|513.21|0
1628779440000|2021-08-12 14:44:00|519.41|513.41|519.45|513.45|519.5|513.5|519.41|513.41|0
1628779450000|2021-08-12 14:44:10|519.46|513.46|519.45|513.45|519.46|513.46|519.45|513.45|0
1628779460000|2021-08-12 14:44:20|519.46|513.46|519.43|513.43|519.46|513.46|519.43|513.43|0
1628779470000|2021-08-12 14:44:30|519.44|513.44|519.45|513.45|519.45|513.45|519.44|513.44|0
1628779480000|2021-08-12 14:44:40|519.49|513.49|519.6|513.6|519.6|513.6|519.49|513.49|0
1628779490000|2021-08-12 14:44:50|519.56|513.56|519.62|513.62|519.63|513.63|519.56|513.56|0
1628779500000|2021-08-12 14:45:00|519.67|513.67|519.69|513.69|519.69|513.69|519.67|513.67|0
1628779510000|2021-08-12 14:45:10|519.63|513.63|519.64|513.64|519.64|513.64|519.63|513.63|0
1628779520000|2021-08-12 14:45:20|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1628779530000|2021-08-12 14:45:30|519.54|513.54|519.51|513.51|519.54|513.54|519.51|513.51|0
1628779540000|2021-08-12 14:45:40|519.44|513.44|519.24|513.24|519.44|513.44|519.24|513.24|0
1628779550000|2021-08-12 14:45:50|519.25|513.25|519.25|513.25|519.25|513.25|519.25|513.25|0
1628779560000|2021-08-12 14:46:00|519.34|513.34|519.41|513.41|519.41|513.41|519.34|513.34|0
1628779570000|2021-08-12 14:46:10|519.39|513.39|519.43|513.43|519.43|513.43|519.39|513.39|0
1628779580000|2021-08-12 14:46:20|519.44|513.44|519.41|513.41|519.44|513.44|519.41|513.41|0
1628779590000|2021-08-12 14:46:30|519.4|513.4|519.4|513.4|519.4|513.4|519.39|513.39|0
1628779600000|2021-08-12 14:46:40|519.39|513.39|519.36|513.36|519.4|513.4|519.33|513.33|0
1628779610000|2021-08-12 14:46:50|519.35|513.35|519.33|513.33|519.35|513.35|519.33|513.33|0
1628779620000|2021-08-12 14:47:00|519.31|513.31|519.27|513.27|519.31|513.31|519.22|513.22|0
1628779630000|2021-08-12 14:47:10|519.28|513.28|519.72|513.72|519.73|513.73|519.28|513.28|0
1628779640000|2021-08-12 14:47:20|519.73|513.73|519.74|513.74|519.75|513.75|519.73|513.73|0
1628779650000|2021-08-12 14:47:30|519.75|513.75|519.99|513.99|519.99|513.99|519.75|513.75|0
1628779660000|2021-08-12 14:47:40|520.05|514.05|519.96|513.96|520.08|514.08|519.96|513.96|0
1628779670000|2021-08-12 14:47:50|519.91|513.91|519.9|513.9|519.91|513.91|519.86|513.86|0
1628779680000|2021-08-12 14:48:00|519.89|513.89|519.92|513.92|519.92|513.92|519.89|513.89|0
1628779690000|2021-08-12 14:48:10|519.91|513.91|520.08|514.08|520.08|514.08|519.91|513.91|0
1628779700000|2021-08-12 14:48:20|520.07|514.07|520.01|514.01|520.07|514.07|520.01|514.01|0
1628779710000|2021-08-12 14:48:30|520.02|514.02|519.98|513.98|520.02|514.02|519.98|513.98|0
1628779720000|2021-08-12 14:48:40|519.99|513.99|519.88|513.88|519.99|513.99|519.88|513.88|0
1628779730000|2021-08-12 14:48:50|519.82|513.82|519.77|513.77|519.82|513.82|519.77|513.77|0
1628779740000|2021-08-12 14:49:00|519.72|513.72|519.69|513.69|519.72|513.72|519.69|513.69|0
1628779750000|2021-08-12 14:49:10|519.7|513.7|519.8|513.8|519.8|513.8|519.7|513.7|0
1628779760000|2021-08-12 14:49:20|519.79|513.79|519.76|513.76|519.79|513.79|519.76|513.76|0
1628779770000|2021-08-12 14:49:30|519.77|513.77|519.78|513.78|519.78|513.78|519.76|513.76|0
1628779780000|2021-08-12 14:49:40|519.81|513.81|519.85|513.85|519.85|513.85|519.81|513.81|0
1628779790000|2021-08-12 14:49:50|519.83|513.83|519.83|513.83|519.84|513.84|519.83|513.83|0
1628779800000|2021-08-12 14:50:00|519.8|513.8|519.78|513.78|519.82|513.82|519.78|513.78|0
1628779810000|2021-08-12 14:50:10|519.79|513.79|519.76|513.76|519.79|513.79|519.71|513.71|0
1628779820000|2021-08-12 14:50:20|519.74|513.74|519.75|513.75|519.75|513.75|519.74|513.74|0
1628779830000|2021-08-12 14:50:30|519.78|513.78|519.83|513.83|519.83|513.83|519.78|513.78|0
1628779840000|2021-08-12 14:50:40|519.81|513.81|519.85|513.85|519.86|513.86|519.81|513.81|0
1628779850000|2021-08-12 14:50:50|519.87|513.87|519.82|513.82|519.87|513.87|519.82|513.82|0
1628779860000|2021-08-12 14:51:00|519.83|513.83|519.77|513.77|519.83|513.83|519.76|513.76|0
1628779870000|2021-08-12 14:51:10|519.76|513.76|519.76|513.76|519.79|513.79|519.76|513.76|0
1628779880000|2021-08-12 14:51:20|519.77|513.77|519.76|513.76|519.77|513.77|519.76|513.76|0
1628779890000|2021-08-12 14:51:30|519.77|513.77|519.76|513.76|519.77|513.77|519.76|513.76|0
1628779900000|2021-08-12 14:51:40|519.78|513.78|519.78|513.78|519.78|513.78|519.78|513.78|0
1628779910000|2021-08-12 14:51:50|519.76|513.76|519.71|513.71|519.76|513.76|519.68|513.68|0
1628779920000|2021-08-12 14:52:00|519.69|513.69|519.66|513.66|519.7|513.7|519.66|513.66|0
1628779930000|2021-08-12 14:52:10|519.65|513.65|519.61|513.61|519.65|513.65|519.58|513.58|0
1628779940000|2021-08-12 14:52:20|519.6|513.6|519.59|513.59|519.6|513.6|519.59|513.59|0
1628779950000|2021-08-12 14:52:30|519.64|513.64|519.59|513.59|519.67|513.67|519.59|513.59|0
1628779970000|2021-08-12 14:52:50|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1628779980000|2021-08-12 14:53:00|519.61|513.61|519.47|513.47|519.61|513.61|519.47|513.47|0
1628779990000|2021-08-12 14:53:10|519.42|513.42|519.3|513.3|519.42|513.42|519.3|513.3|0
1628780000000|2021-08-12 14:53:20|519.31|513.31|519.18|513.18|519.33|513.33|519.18|513.18|0
1628780010000|2021-08-12 14:53:30|519.17|513.17|518.88|512.88|519.18|513.18|518.88|512.88|0
1628780020000|2021-08-12 14:53:40|518.89|512.89|518.82|512.82|518.95|512.95|518.82|512.82|0
1628780030000|2021-08-12 14:53:50|518.87|512.87|518.87|512.87|518.87|512.87|518.87|512.87|0
1628780040000|2021-08-12 14:54:00|518.92|512.92|518.85|512.85|518.92|512.92|518.85|512.85|0
1628780050000|2021-08-12 14:54:10|518.86|512.86|518.75|512.75|518.86|512.86|518.65|512.65|0
1628780060000|2021-08-12 14:54:20|518.74|512.74|518.74|512.74|518.75|512.75|518.74|512.74|0
1628780070000|2021-08-12 14:54:30|518.75|512.75|518.74|512.74|518.76|512.76|518.69|512.69|0
1628780080000|2021-08-12 14:54:40|518.73|512.73|518.65|512.65|518.73|512.73|518.64|512.64|0
1628780090000|2021-08-12 14:54:50|518.64|512.64|518.66|512.66|518.67|512.67|518.64|512.64|0
1628780100000|2021-08-12 14:55:00|518.65|512.65|518.61|512.61|518.66|512.66|518.61|512.61|0
1628780110000|2021-08-12 14:55:10|518.71|512.71|518.71|512.71|518.73|512.73|518.69|512.69|0
1628780120000|2021-08-12 14:55:20|518.7|512.7|518.61|512.61|518.71|512.71|518.61|512.61|0
1628780130000|2021-08-12 14:55:30|518.6|512.6|518.6|512.6|518.6|512.6|518.6|512.6|0
1628780140000|2021-08-12 14:55:40|518.59|512.59|518.66|512.66|518.66|512.66|518.59|512.59|0
1628780150000|2021-08-12 14:55:50|518.68|512.68|518.85|512.85|518.86|512.86|518.68|512.68|0
1628780160000|2021-08-12 14:56:00|518.89|512.89|518.94|512.94|518.94|512.94|518.89|512.89|0
1628780190000|2021-08-12 14:56:30|518.99|512.99|519.12|513.12|519.12|513.12|518.99|512.99|0
1628780210000|2021-08-12 14:56:50|519.14|513.14|519.15|513.15|519.15|513.15|519.14|513.14|0
1628780220000|2021-08-12 14:57:00|519.14|513.14|519.09|513.09|519.15|513.15|519.09|513.09|0
1628780230000|2021-08-12 14:57:10|519.08|513.08|519.35|513.35|519.35|513.35|519.01|513.01|0
1628780240000|2021-08-12 14:57:20|519.36|513.36|519.49|513.49|519.51|513.51|519.34|513.34|0
1628780250000|2021-08-12 14:57:30|519.48|513.48|519.46|513.46|519.49|513.49|519.46|513.46|0
1628780260000|2021-08-12 14:57:40|519.49|513.49|519.53|513.53|519.54|513.54|519.49|513.49|0
1628780270000|2021-08-12 14:57:50|519.52|513.52|519.53|513.53|519.53|513.53|519.51|513.51|0
1628780280000|2021-08-12 14:58:00|519.56|513.56|519.6|513.6|519.61|513.61|519.56|513.56|0
1628780290000|2021-08-12 14:58:10|519.61|513.61|519.57|513.57|519.61|513.61|519.57|513.57|0
1628780300000|2021-08-12 14:58:20|519.56|513.56|519.44|513.44|519.56|513.56|519.42|513.42|0
1628780310000|2021-08-12 14:58:30|519.48|513.48|519.43|513.43|519.48|513.48|519.43|513.43|0
1628780320000|2021-08-12 14:58:40|519.45|513.45|519.43|513.43|519.45|513.45|519.43|513.43|0
1628780330000|2021-08-12 14:58:50|519.44|513.44|519.43|513.43|519.44|513.44|519.43|513.43|0
1628780340000|2021-08-12 14:59:00|519.45|513.45|519.48|513.48|519.5|513.5|519.43|513.43|0
1628780350000|2021-08-12 14:59:10|519.58|513.58|519.59|513.59|519.59|513.59|519.58|513.58|0
1628780360000|2021-08-12 14:59:20|519.58|513.58|519.58|513.58|519.59|513.59|519.55|513.55|0
1628780370000|2021-08-12 14:59:30|519.57|513.57|519.57|513.57|519.57|513.57|519.57|513.57|0
1628780380000|2021-08-12 14:59:40|519.58|513.58|519.57|513.57|519.59|513.59|519.56|513.56|0
1628780390000|2021-08-12 14:59:50|519.52|513.52|519.75|513.75|519.75|513.75|519.52|513.52|0
1628780400000|2021-08-12 15:00:00|519.74|513.74|519.88|513.88|519.88|513.88|519.74|513.74|0
1628780410000|2021-08-12 15:00:10|519.87|513.87|519.8|513.8|519.87|513.87|519.8|513.8|0
1628780420000|2021-08-12 15:00:20|519.81|513.81|519.7|513.7|519.83|513.83|519.69|513.69|0
1628780430000|2021-08-12 15:00:30|519.71|513.71|519.72|513.72|519.72|513.72|519.71|513.71|0
1628780440000|2021-08-12 15:00:40|519.71|513.71|519.75|513.75|519.75|513.75|519.69|513.69|0
1628780450000|2021-08-12 15:00:50|519.74|513.74|519.74|513.74|519.74|513.74|519.74|513.74|0
1628780460000|2021-08-12 15:01:00|519.81|513.81|519.78|513.78|519.83|513.83|519.78|513.78|0
1628780470000|2021-08-12 15:01:10|519.77|513.77|519.78|513.78|519.79|513.79|519.77|513.77|0
1628780480000|2021-08-12 15:01:20|519.88|513.88|519.84|513.84|519.88|513.88|519.84|513.84|0
1628780490000|2021-08-12 15:01:30|519.85|513.85|519.86|513.86|519.88|513.88|519.85|513.85|0
1628780500000|2021-08-12 15:01:40|519.85|513.85|519.87|513.87|519.9|513.9|519.85|513.85|0
1628780510000|2021-08-12 15:01:50|519.85|513.85|519.9|513.9|519.9|513.9|519.84|513.84|0
1628780520000|2021-08-12 15:02:00|519.89|513.89|519.78|513.78|519.89|513.89|519.77|513.77|0
1628780530000|2021-08-12 15:02:10|519.77|513.77|519.69|513.69|519.79|513.79|519.69|513.69|0
1628780540000|2021-08-12 15:02:20|519.63|513.63|519.56|513.56|519.63|513.63|519.56|513.56|0
1628780550000|2021-08-12 15:02:30|519.65|513.65|519.56|513.56|519.65|513.65|519.55|513.55|0
1628780560000|2021-08-12 15:02:40|519.57|513.57|519.56|513.56|519.58|513.58|519.56|513.56|0
1628780570000|2021-08-12 15:02:50|519.54|513.54|519.52|513.52|519.57|513.57|519.5|513.5|0
1628780580000|2021-08-12 15:03:00|519.5|513.5|519.49|513.49|519.51|513.51|519.48|513.48|0
1628780590000|2021-08-12 15:03:10|519.48|513.48|519.45|513.45|519.51|513.51|519.45|513.45|0
1628780600000|2021-08-12 15:03:20|519.46|513.46|519.45|513.45|519.46|513.46|519.44|513.44|0
1628780610000|2021-08-12 15:03:30|519.42|513.42|519.41|513.41|519.42|513.42|519.41|513.41|0
1628780620000|2021-08-12 15:03:40|519.46|513.46|519.36|513.36|519.46|513.46|519.35|513.35|0
1628780630000|2021-08-12 15:03:50|519.34|513.34|519.26|513.26|519.34|513.34|519.26|513.26|0
1628780640000|2021-08-12 15:04:00|519.25|513.25|519.44|513.44|519.44|513.44|519.25|513.25|0
1628780650000|2021-08-12 15:04:10|519.45|513.45|519.54|513.54|519.54|513.54|519.45|513.45|0
1628780660000|2021-08-12 15:04:20|519.59|513.59|519.61|513.61|519.64|513.64|519.59|513.59|0
1628780670000|2021-08-12 15:04:30|519.64|513.64|519.6|513.6|519.65|513.65|519.6|513.6|0
1628780680000|2021-08-12 15:04:40|519.55|513.55|519.56|513.56|519.56|513.56|519.55|513.55|0
1628780690000|2021-08-12 15:04:50|519.55|513.55|519.51|513.51|519.57|513.57|519.5|513.5|0
1628780700000|2021-08-12 15:05:00|519.5|513.5|519.51|513.51|519.52|513.52|519.5|513.5|0
1628780710000|2021-08-12 15:05:10|519.46|513.46|519.46|513.46|519.46|513.46|519.46|513.46|0
1628780720000|2021-08-12 15:05:20|519.49|513.49|519.47|513.47|519.5|513.5|519.47|513.47|0
1628780730000|2021-08-12 15:05:30|519.44|513.44|519.44|513.44|519.47|513.47|519.44|513.44|0
1628780740000|2021-08-12 15:05:40|519.45|513.45|519.33|513.33|519.45|513.45|519.33|513.33|0
1628780750000|2021-08-12 15:05:50|519.3|513.3|519.36|513.36|519.36|513.36|519.3|513.3|0
1628780760000|2021-08-12 15:06:00|519.31|513.31|519.36|513.36|519.36|513.36|519.31|513.31|0
1628780770000|2021-08-12 15:06:10|519.37|513.37|519.38|513.38|519.39|513.39|519.37|513.37|0
1628780780000|2021-08-12 15:06:20|519.39|513.39|519.41|513.41|519.43|513.43|519.38|513.38|0
1628780790000|2021-08-12 15:06:30|519.43|513.43|519.43|513.43|519.43|513.43|519.43|513.43|0
1628780800000|2021-08-12 15:06:40|519.42|513.42|519.61|513.61|519.61|513.61|519.42|513.42|0
1628780810000|2021-08-12 15:06:50|519.58|513.58|519.37|513.37|519.58|513.58|519.37|513.37|0
1628780820000|2021-08-12 15:07:00|519.34|513.34|519.34|513.34|519.34|513.34|519.3|513.3|0
1628780830000|2021-08-12 15:07:10|519.33|513.33|519.37|513.37|519.39|513.39|519.32|513.32|0
1628780840000|2021-08-12 15:07:20|519.4|513.4|519.33|513.33|519.4|513.4|519.33|513.33|0
1628780850000|2021-08-12 15:07:30|519.36|513.36|519.34|513.34|519.36|513.36|519.33|513.33|0
1628780870000|2021-08-12 15:07:50|519.38|513.38|519.37|513.37|519.38|513.38|519.37|513.37|0
1628780880000|2021-08-12 15:08:00|519.38|513.38|519.33|513.33|519.39|513.39|519.33|513.33|0
1628780890000|2021-08-12 15:08:10|519.26|513.26|519.25|513.25|519.27|513.27|519.25|513.25|0
1628780900000|2021-08-12 15:08:20|519.14|513.14|519.15|513.15|519.15|513.15|519.14|513.14|0
1628780910000|2021-08-12 15:08:30|519.13|513.13|519.17|513.17|519.17|513.17|519.1|513.1|0
1628780920000|2021-08-12 15:08:40|519.21|513.21|519.27|513.27|519.27|513.27|519.2|513.2|0
1628780930000|2021-08-12 15:08:50|519.28|513.28|519.25|513.25|519.28|513.28|519.25|513.25|0
1628780940000|2021-08-12 15:09:00|519.27|513.27|519.31|513.31|519.31|513.31|519.26|513.26|0
1628780950000|2021-08-12 15:09:10|519.32|513.32|519.31|513.31|519.32|513.32|519.31|513.31|0
1628780960000|2021-08-12 15:09:20|519.32|513.32|519.35|513.35|519.35|513.35|519.32|513.32|0
1628780970000|2021-08-12 15:09:30|519.37|513.37|519.36|513.36|519.38|513.38|519.36|513.36|0
1628780980000|2021-08-12 15:09:40|519.37|513.37|519.32|513.32|519.37|513.37|519.31|513.31|0
1628780990000|2021-08-12 15:09:50|519.29|513.29|519.29|513.29|519.3|513.3|519.29|513.29|0
1628781000000|2021-08-12 15:10:00|519.3|513.3|519.15|513.15|519.3|513.3|519.13|513.13|0
1628781010000|2021-08-12 15:10:10|519.14|513.14|519.14|513.14|519.14|513.14|519.13|513.13|0
1628781020000|2021-08-12 15:10:20|519.13|513.13|519.14|513.14|519.14|513.14|519.13|513.13|0
1628781030000|2021-08-12 15:10:30|519.15|513.15|519.08|513.08|519.15|513.15|519.07|513.07|0
1628781040000|2021-08-12 15:10:40|519.09|513.09|519.06|513.06|519.1|513.1|519.06|513.06|0
1628781050000|2021-08-12 15:10:50|519.09|513.09|519.11|513.11|519.13|513.13|519.09|513.09|0
1628781060000|2021-08-12 15:11:00|519.15|513.15|519.16|513.16|519.16|513.16|519.09|513.09|0
1628781070000|2021-08-12 15:11:10|519.19|513.19|519.19|513.19|519.19|513.19|519.19|513.19|0
1628781080000|2021-08-12 15:11:20|519.21|513.21|519.16|513.16|519.21|513.21|519.16|513.16|0
1628781090000|2021-08-12 15:11:30|519.13|513.13|519.12|513.12|519.13|513.13|519.12|513.12|0
1628781100000|2021-08-12 15:11:40|519.11|513.11|519.08|513.08|519.11|513.11|519.06|513.06|0
1628781110000|2021-08-12 15:11:50|519.07|513.07|519.07|513.07|519.07|513.07|519.07|513.07|0
1628781120000|2021-08-12 15:12:00|519.08|513.08|519.13|513.13|519.13|513.13|519.08|513.08|0
1628781130000|2021-08-12 15:12:10|519.11|513.11|519.17|513.17|519.18|513.18|519.11|513.11|0
1628781140000|2021-08-12 15:12:20|519.16|513.16|519.45|513.45|519.45|513.45|519.16|513.16|0
1628781150000|2021-08-12 15:12:30|519.44|513.44|519.62|513.62|519.62|513.62|519.44|513.44|0
1628781160000|2021-08-12 15:12:40|519.68|513.68|519.83|513.83|519.83|513.83|519.68|513.68|0
1628781170000|2021-08-12 15:12:50|519.84|513.84|519.9|513.9|519.9|513.9|519.84|513.84|0
1628781180000|2021-08-12 15:13:00|519.93|513.93|520.04|514.04|520.04|514.04|519.93|513.93|0
1628781190000|2021-08-12 15:13:10|520.07|514.07|520.07|514.07|520.08|514.08|520.07|514.07|0
1628781200000|2021-08-12 15:13:20|520.1|514.1|520.15|514.15|520.15|514.15|520.1|514.1|0
1628781210000|2021-08-12 15:13:30|520.17|514.17|520.12|514.12|520.17|514.17|520.12|514.12|0
1628781220000|2021-08-12 15:13:40|520.1|514.1|520.09|514.09|520.1|514.1|520.09|514.09|0
1628781230000|2021-08-12 15:13:50|520.02|514.02|519.76|513.76|520.06|514.06|519.76|513.76|0
1628781240000|2021-08-12 15:14:00|519.77|513.77|519.77|513.77|519.78|513.78|519.77|513.77|0
1628781250000|2021-08-12 15:14:10|519.82|513.82|519.84|513.84|519.85|513.85|519.82|513.82|0
1628781260000|2021-08-12 15:14:20|519.83|513.83|519.83|513.83|519.84|513.84|519.82|513.82|0
1628781270000|2021-08-12 15:14:30|519.87|513.87|519.82|513.82|519.87|513.87|519.82|513.82|0
1628781280000|2021-08-12 15:14:40|519.84|513.84|519.83|513.83|519.84|513.84|519.83|513.83|0
1628781290000|2021-08-12 15:14:50|519.98|513.98|519.99|513.99|519.99|513.99|519.98|513.98|0
1628781300000|2021-08-12 15:15:00|519.95|513.95|519.86|513.86|519.95|513.95|519.86|513.86|0
1628781310000|2021-08-12 15:15:10|519.74|513.74|519.73|513.73|519.75|513.75|519.72|513.72|0
1628781320000|2021-08-12 15:15:20|519.72|513.72|519.69|513.69|519.72|513.72|519.69|513.69|0
1628781330000|2021-08-12 15:15:30|519.67|513.67|519.72|513.72|519.72|513.72|519.67|513.67|0
1628781340000|2021-08-12 15:15:40|519.71|513.71|519.7|513.7|519.71|513.71|519.7|513.7|0
1628781350000|2021-08-12 15:15:50|519.73|513.73|519.66|513.66|519.73|513.73|519.66|513.66|0
1628781360000|2021-08-12 15:16:00|519.67|513.67|519.67|513.67|519.67|513.67|519.65|513.65|0
1628781370000|2021-08-12 15:16:10|519.62|513.62|519.63|513.63|519.63|513.63|519.62|513.62|0
1628781380000|2021-08-12 15:16:20|519.64|513.64|519.64|513.64|519.65|513.65|519.64|513.64|0
1628781390000|2021-08-12 15:16:30|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1628781400000|2021-08-12 15:16:40|519.69|513.69|519.74|513.74|519.74|513.74|519.69|513.69|0
1628781410000|2021-08-12 15:16:50|519.78|513.78|519.78|513.78|519.78|513.78|519.78|513.78|0
1628781420000|2021-08-12 15:17:00|519.83|513.83|519.83|513.83|519.83|513.83|519.83|513.83|0
1628781430000|2021-08-12 15:17:10|519.84|513.84|519.84|513.84|519.84|513.84|519.84|513.84|0
1628781440000|2021-08-12 15:17:20|519.91|513.91|520.01|514.01|520.01|514.01|519.91|513.91|0
1628781450000|2021-08-12 15:17:30|520.04|514.04|520.03|514.03|520.04|514.04|520.01|514.01|0
1628781460000|2021-08-12 15:17:40|520.02|514.02|519.98|513.98|520.03|514.03|519.98|513.98|0
1628781470000|2021-08-12 15:17:50|519.95|513.95|519.93|513.93|519.96|513.96|519.89|513.89|0
1628781480000|2021-08-12 15:18:00|519.92|513.92|520|514|520|514|519.92|513.92|0
1628781490000|2021-08-12 15:18:10|520.01|514.01|519.97|513.97|520.01|514.01|519.97|513.97|0
1628781500000|2021-08-12 15:18:20|519.94|513.94|519.94|513.94|519.94|513.94|519.94|513.94|0
1628781510000|2021-08-12 15:18:30|519.91|513.91|519.92|513.92|519.92|513.92|519.91|513.91|0
1628781520000|2021-08-12 15:18:40|520|514|520|514|520|514|520|514|0
1628781530000|2021-08-12 15:18:50|519.97|513.97|519.95|513.95|519.97|513.97|519.93|513.93|0
1628781540000|2021-08-12 15:19:00|519.96|513.96|520.01|514.01|520.01|514.01|519.96|513.96|0
1628781550000|2021-08-12 15:19:10|520.04|514.04|520.03|514.03|520.04|514.04|520.03|514.03|0
1628781560000|2021-08-12 15:19:20|520.12|514.12|520.15|514.15|520.17|514.17|520.12|514.12|0
1628781570000|2021-08-12 15:19:30|520.16|514.16|520.03|514.03|520.16|514.16|520.03|514.03|0
1628781580000|2021-08-12 15:19:40|520.02|514.02|520.01|514.01|520.03|514.03|520|514|0
1628781590000|2021-08-12 15:19:50|520.02|514.02|520.06|514.06|520.06|514.06|520.02|514.02|0
1628781600000|2021-08-12 15:20:00|520.05|514.05|520.02|514.02|520.05|514.05|520.02|514.02|0
1628781610000|2021-08-12 15:20:10|520.03|514.03|520.01|514.01|520.03|514.03|520.01|514.01|0
1628781620000|2021-08-12 15:20:20|520.02|514.02|520.04|514.04|520.04|514.04|520|514|0
1628781630000|2021-08-12 15:20:30|520.07|514.07|520.08|514.08|520.08|514.08|520.07|514.07|0
1628781640000|2021-08-12 15:20:40|520.09|514.09|520.07|514.07|520.09|514.09|520.07|514.07|0
1628781660000|2021-08-12 15:21:00|520.05|514.05|519.9|513.9|520.05|514.05|519.9|513.9|0
1628781680000|2021-08-12 15:21:20|519.92|513.92|519.92|513.92|519.92|513.92|519.92|513.92|0
1628781690000|2021-08-12 15:21:30|519.94|513.94|519.94|513.94|519.94|513.94|519.94|513.94|0
1628781700000|2021-08-12 15:21:40|519.96|513.96|519.93|513.93|519.96|513.96|519.93|513.93|0
1628781710000|2021-08-12 15:21:50|519.92|513.92|519.92|513.92|519.92|513.92|519.92|513.92|0
1628781720000|2021-08-12 15:22:00|519.91|513.91|519.95|513.95|519.95|513.95|519.91|513.91|0
1628781730000|2021-08-12 15:22:10|519.96|513.96|519.96|513.96|519.96|513.96|519.96|513.96|0
1628781740000|2021-08-12 15:22:20|519.97|513.97|519.96|513.96|519.97|513.97|519.95|513.95|0
1628781750000|2021-08-12 15:22:30|519.95|513.95|519.94|513.94|519.95|513.95|519.94|513.94|0
1628781760000|2021-08-12 15:22:40|519.96|513.96|519.96|513.96|519.96|513.96|519.96|513.96|0
1628781770000|2021-08-12 15:22:50|519.95|513.95|519.95|513.95|519.95|513.95|519.95|513.95|0
1628781780000|2021-08-12 15:23:00|519.94|513.94|519.94|513.94|519.94|513.94|519.94|513.94|0
1628781790000|2021-08-12 15:23:10|519.91|513.91|519.89|513.89|519.91|513.91|519.89|513.89|0
1628781800000|2021-08-12 15:23:20|519.9|513.9|519.99|513.99|519.99|513.99|519.9|513.9|0
1628781810000|2021-08-12 15:23:30|520|514|520|514|520|514|520|514|0
1628781820000|2021-08-12 15:23:40|520.03|514.03|520.03|514.03|520.03|514.03|520.03|514.03|0
1628781830000|2021-08-12 15:23:50|520|514|520.01|514.01|520.01|514.01|520|514|0
1628781840000|2021-08-12 15:24:00|520.02|514.02|520.03|514.03|520.03|514.03|520.02|514.02|0
1628781850000|2021-08-12 15:24:10|520.04|514.04|520.18|514.18|520.19|514.19|520.04|514.04|0
1628781860000|2021-08-12 15:24:20|520.19|514.19|520.18|514.18|520.19|514.19|520.18|514.18|0
1628781870000|2021-08-12 15:24:30|520.19|514.19|520.19|514.19|520.19|514.19|520.18|514.18|0
1628781880000|2021-08-12 15:24:40|520.23|514.23|520.31|514.31|520.31|514.31|520.21|514.21|0
1628781890000|2021-08-12 15:24:50|520.39|514.39|520.36|514.36|520.4|514.4|520.35|514.35|0
1628781900000|2021-08-12 15:25:00|520.39|514.39|520.39|514.39|520.39|514.39|520.39|514.39|0
1628781930000|2021-08-12 15:25:30|520.43|514.43|520.43|514.43|520.43|514.43|520.43|514.43|0
1628781940000|2021-08-12 15:25:40|520.44|514.44|520.44|514.44|520.44|514.44|520.44|514.44|0
1628781950000|2021-08-12 15:25:50|520.42|514.42|520.4|514.4|520.42|514.42|520.4|514.4|0
1628781960000|2021-08-12 15:26:00|520.35|514.35|520.32|514.32|520.35|514.35|520.32|514.32|0
1628781970000|2021-08-12 15:26:10|520.28|514.28|520.46|514.46|520.46|514.46|520.28|514.28|0
1628781980000|2021-08-12 15:26:20|520.53|514.53|520.62|514.62|520.62|514.62|520.53|514.53|0
1628781990000|2021-08-12 15:26:30|520.66|514.66|520.68|514.68|520.68|514.68|520.66|514.66|0
1628782000000|2021-08-12 15:26:40|520.67|514.67|520.69|514.69|520.69|514.69|520.67|514.67|0
1628782010000|2021-08-12 15:26:50|520.68|514.68|520.69|514.69|520.71|514.71|520.68|514.68|0
1628782020000|2021-08-12 15:27:00|520.68|514.68|520.67|514.67|520.68|514.68|520.67|514.67|0
1628782030000|2021-08-12 15:27:10|520.77|514.77|520.78|514.78|520.78|514.78|520.77|514.77|0
1628782040000|2021-08-12 15:27:20|520.88|514.88|520.84|514.84|520.89|514.89|520.83|514.83|0
1628782050000|2021-08-12 15:27:30|520.85|514.85|521|515|521|515|520.85|514.85|0
1628782060000|2021-08-12 15:27:40|520.99|514.99|520.98|514.98|520.99|514.99|520.98|514.98|0
1628782070000|2021-08-12 15:27:50|520.96|514.96|520.92|514.92|520.96|514.96|520.92|514.92|0
1628782080000|2021-08-12 15:28:00|520.91|514.91|520.87|514.87|520.91|514.91|520.87|514.87|0
1628782090000|2021-08-12 15:28:10|520.91|514.91|520.93|514.93|520.93|514.93|520.91|514.91|0
1628782100000|2021-08-12 15:28:20|520.94|514.94|521.05|515.05|521.06|515.06|520.94|514.94|0
1628782110000|2021-08-12 15:28:30|521.07|515.07|521|515|521.11|515.11|520.99|514.99|0
1628782120000|2021-08-12 15:28:40|520.99|514.99|521.01|515.01|521.01|515.01|520.99|514.99|0
1628782130000|2021-08-12 15:28:50|521.02|515.02|521.02|515.02|521.02|515.02|521.02|515.02|0
1628782140000|2021-08-12 15:29:00|521|515|521|515|521|515|521|515|0
1628782150000|2021-08-12 15:29:10|521.01|515.01|520.97|514.97|521.01|515.01|520.97|514.97|0
1628782160000|2021-08-12 15:29:20|520.98|514.98|520.87|514.87|520.98|514.98|520.87|514.87|0
1628782170000|2021-08-12 15:29:30|520.88|514.88|520.77|514.77|520.89|514.89|520.77|514.77|0
1628782180000|2021-08-12 15:29:40|520.82|514.82|520.81|514.81|520.82|514.82|520.81|514.81|0
1628782190000|2021-08-12 15:29:50|520.82|514.82|520.75|514.75|520.83|514.83|520.68|514.68|0
1628782200000|2021-08-12 15:30:00|520.76|514.76|520.77|514.77|520.77|514.77|520.75|514.75|0
1628782210000|2021-08-12 15:30:10|520.78|514.78|520.69|514.69|520.79|514.79|520.68|514.68|0
1628782220000|2021-08-12 15:30:20|520.68|514.68|520.65|514.65|520.69|514.69|520.65|514.65|0
1628782230000|2021-08-12 15:30:30|520.64|514.64|520.55|514.55|520.65|514.65|520.55|514.55|0
1628782240000|2021-08-12 15:30:40|520.54|514.54|520.52|514.52|520.54|514.54|520.52|514.52|0
1628782250000|2021-08-12 15:30:50|520.53|514.53|520.53|514.53|520.53|514.53|520.53|514.53|0
1628782260000|2021-08-12 15:31:00|520.52|514.52|520.5|514.5|520.52|514.52|520.5|514.5|0
1628782270000|2021-08-12 15:31:10|520.51|514.51|520.49|514.49|520.51|514.51|520.49|514.49|0
1628782280000|2021-08-12 15:31:20|520.5|514.5|520.49|514.49|520.57|514.57|520.49|514.49|0
1628782290000|2021-08-12 15:31:30|520.5|514.5|520.5|514.5|520.5|514.5|520.49|514.49|0
1628782300000|2021-08-12 15:31:40|520.46|514.46|520.44|514.44|520.46|514.46|520.44|514.44|0
1628782310000|2021-08-12 15:31:50|520.46|514.46|520.44|514.44|520.46|514.46|520.44|514.44|0
1628782320000|2021-08-12 15:32:00|520.47|514.47|520.49|514.49|520.49|514.49|520.47|514.47|0
1628782330000|2021-08-12 15:32:10|520.48|514.48|520.45|514.45|520.51|514.51|520.45|514.45|0
1628782340000|2021-08-12 15:32:20|520.37|514.37|520.34|514.34|520.37|514.37|520.34|514.34|0
1628782350000|2021-08-12 15:32:30|520.32|514.32|520.33|514.33|520.33|514.33|520.32|514.32|0
1628782360000|2021-08-12 15:32:40|520.34|514.34|520.39|514.39|520.39|514.39|520.33|514.33|0
1628782370000|2021-08-12 15:32:50|520.38|514.38|520.34|514.34|520.39|514.39|520.33|514.33|0
1628782380000|2021-08-12 15:33:00|520.33|514.33|520.3|514.3|520.33|514.33|520.29|514.29|0
1628782390000|2021-08-12 15:33:10|520.31|514.31|520.31|514.31|520.31|514.31|520.31|514.31|0
1628782400000|2021-08-12 15:33:20|520.41|514.41|520.43|514.43|520.46|514.46|520.41|514.41|0
1628782420000|2021-08-12 15:33:40|520.38|514.38|520.38|514.38|520.38|514.38|520.38|514.38|0
1628782430000|2021-08-12 15:33:50|520.41|514.41|520.41|514.41|520.41|514.41|520.4|514.4|0
1628782440000|2021-08-12 15:34:00|520.4|514.4|520.41|514.41|520.41|514.41|520.36|514.36|0
1628782450000|2021-08-12 15:34:10|520.42|514.42|520.46|514.46|520.47|514.47|520.42|514.42|0
1628782460000|2021-08-12 15:34:20|520.44|514.44|520.44|514.44|520.44|514.44|520.44|514.44|0
1628782470000|2021-08-12 15:34:30|520.47|514.47|520.38|514.38|520.47|514.47|520.38|514.38|0
1628782480000|2021-08-12 15:34:40|520.37|514.37|520.4|514.4|520.4|514.4|520.37|514.37|0
1628782490000|2021-08-12 15:34:50|520.35|514.35|520.35|514.35|520.35|514.35|520.34|514.34|0
1628782500000|2021-08-12 15:35:00|520.34|514.34|520.25|514.25|520.34|514.34|520.25|514.25|0
1628782510000|2021-08-12 15:35:10|520.19|514.19|520.17|514.17|520.19|514.19|520.17|514.17|0
1628782520000|2021-08-12 15:35:20|520.03|514.03|520.01|514.01|520.03|514.03|520.01|514.01|0
1628782530000|2021-08-12 15:35:30|520|514|520|514|520.01|514.01|520|514|0
1628782540000|2021-08-12 15:35:40|520.03|514.03|520.03|514.03|520.05|514.05|520.03|514.03|0
1628782550000|2021-08-12 15:35:50|520.08|514.08|520.08|514.08|520.12|514.12|520.08|514.08|0
1628782560000|2021-08-12 15:36:00|520.07|514.07|520.01|514.01|520.08|514.08|520.01|514.01|0
1628782570000|2021-08-12 15:36:10|520|514|519.98|513.98|520|514|519.98|513.98|0
1628782580000|2021-08-12 15:36:20|519.99|513.99|519.98|513.98|519.99|513.99|519.97|513.97|0
1628782600000|2021-08-12 15:36:40|520.05|514.05|520.01|514.01|520.05|514.05|520.01|514.01|0
1628782610000|2021-08-12 15:36:50|520|514|520.01|514.01|520.03|514.03|520|514|0
1628782620000|2021-08-12 15:37:00|520.02|514.02|520.04|514.04|520.04|514.04|520.01|514.01|0
1628782630000|2021-08-12 15:37:10|520.06|514.06|520.12|514.12|520.12|514.12|520.05|514.05|0
1628782640000|2021-08-12 15:37:20|520.14|514.14|520.14|514.14|520.15|514.15|520.14|514.14|0
1628782650000|2021-08-12 15:37:30|520.13|514.13|520.15|514.15|520.17|514.17|520.13|514.13|0
1628782660000|2021-08-12 15:37:40|520.21|514.21|520.35|514.35|520.35|514.35|520.18|514.18|0
1628782670000|2021-08-12 15:37:50|520.3|514.3|520.18|514.18|520.3|514.3|520.18|514.18|0
1628782690000|2021-08-12 15:38:10|520.16|514.16|520.14|514.14|520.16|514.16|520.13|514.13|0
1628782700000|2021-08-12 15:38:20|520.15|514.15|520.1|514.1|520.15|514.15|520.1|514.1|0
1628782710000|2021-08-12 15:38:30|520.12|514.12|520.11|514.11|520.12|514.12|520.1|514.1|0
1628782730000|2021-08-12 15:38:50|520.12|514.12|520.02|514.02|520.12|514.12|520.02|514.02|0
1628782740000|2021-08-12 15:39:00|520.01|514.01|520.06|514.06|520.07|514.07|520.01|514.01|0
1628782750000|2021-08-12 15:39:10|520.07|514.07|520.06|514.06|520.07|514.07|520.06|514.06|0
1628782760000|2021-08-12 15:39:20|520.05|514.05|520.03|514.03|520.05|514.05|520.03|514.03|0
1628782780000|2021-08-12 15:39:40|520.05|514.05|520.05|514.05|520.05|514.05|520.04|514.04|0
1628782790000|2021-08-12 15:39:50|520.02|514.02|520|514|520.03|514.03|520|514|0
1628782800000|2021-08-12 15:40:00|519.97|513.97|519.82|513.82|519.97|513.97|519.82|513.82|0
1628782810000|2021-08-12 15:40:10|519.72|513.72|519.7|513.7|519.72|513.72|519.7|513.7|0
1628782820000|2021-08-12 15:40:20|519.67|513.67|519.68|513.68|519.71|513.71|519.67|513.67|0
1628782830000|2021-08-12 15:40:30|519.67|513.67|519.68|513.68|519.68|513.68|519.67|513.67|0
1628782850000|2021-08-12 15:40:50|519.69|513.69|519.71|513.71|519.71|513.71|519.69|513.69|0
1628782860000|2021-08-12 15:41:00|519.74|513.74|519.74|513.74|519.74|513.74|519.72|513.72|0
1628782870000|2021-08-12 15:41:10|519.75|513.75|519.73|513.73|519.75|513.75|519.73|513.73|0
1628782880000|2021-08-12 15:41:20|519.74|513.74|519.74|513.74|519.74|513.74|519.74|513.74|0
1628782890000|2021-08-12 15:41:30|519.76|513.76|519.76|513.76|519.76|513.76|519.76|513.76|0
1628782910000|2021-08-12 15:41:50|519.77|513.77|519.84|513.84|519.84|513.84|519.77|513.77|0
1628782920000|2021-08-12 15:42:00|519.93|513.93|520.12|514.12|520.12|514.12|519.93|513.93|0
1628782930000|2021-08-12 15:42:10|520.15|514.15|520.15|514.15|520.18|514.18|520.15|514.15|0
1628782940000|2021-08-12 15:42:20|520.17|514.17|520.21|514.21|520.22|514.22|520.17|514.17|0
1628782950000|2021-08-12 15:42:30|520.23|514.23|520.24|514.24|520.24|514.24|520.23|514.23|0
1628782960000|2021-08-12 15:42:40|520.23|514.23|520.28|514.28|520.29|514.29|520.23|514.23|0
1628782970000|2021-08-12 15:42:50|520.29|514.29|520.28|514.28|520.29|514.29|520.28|514.28|0
1628782980000|2021-08-12 15:43:00|520.25|514.25|520.27|514.27|520.27|514.27|520.24|514.24|0
1628782990000|2021-08-12 15:43:10|520.28|514.28|520.3|514.3|520.3|514.3|520.28|514.28|0
1628783000000|2021-08-12 15:43:20|520.31|514.31|520.27|514.27|520.31|514.31|520.27|514.27|0
1628783010000|2021-08-12 15:43:30|520.28|514.28|520.28|514.28|520.28|514.28|520.27|514.27|0
1628783020000|2021-08-12 15:43:40|520.27|514.27|520.26|514.26|520.27|514.27|520.26|514.26|0
1628783030000|2021-08-12 15:43:50|520.28|514.28|520.21|514.21|520.28|514.28|520.21|514.21|0
1628783040000|2021-08-12 15:44:00|520.22|514.22|520.23|514.23|520.24|514.24|520.22|514.22|0
1628783060000|2021-08-12 15:44:20|520.21|514.21|520.2|514.2|520.21|514.21|520.2|514.2|0
1628783070000|2021-08-12 15:44:30|520.08|514.08|520.07|514.07|520.08|514.08|520.07|514.07|0
1628783080000|2021-08-12 15:44:40|520.03|514.03|520.03|514.03|520.03|514.03|519.98|513.98|0
1628783100000|2021-08-12 15:45:00|520.01|514.01|519.92|513.92|520.01|514.01|519.92|513.92|0
1628783110000|2021-08-12 15:45:10|519.91|513.91|519.92|513.92|519.92|513.92|519.91|513.91|0
1628783120000|2021-08-12 15:45:20|519.94|513.94|519.94|513.94|519.94|513.94|519.94|513.94|0
1628783130000|2021-08-12 15:45:30|519.96|513.96|519.97|513.97|519.97|513.97|519.96|513.96|0
1628783140000|2021-08-12 15:45:40|519.95|513.95|519.94|513.94|519.96|513.96|519.94|513.94|0
1628783150000|2021-08-12 15:45:50|519.93|513.93|519.93|513.93|519.93|513.93|519.93|513.93|0
1628783160000|2021-08-12 15:46:00|519.9|513.9|519.88|513.88|519.9|513.9|519.88|513.88|0
1628783170000|2021-08-12 15:46:10|519.9|513.9|519.89|513.89|519.9|513.9|519.89|513.89|0
1628783180000|2021-08-12 15:46:20|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1628783190000|2021-08-12 15:46:30|519.93|513.93|519.92|513.92|519.93|513.93|519.92|513.92|0
1628783200000|2021-08-12 15:46:40|519.95|513.95|519.95|513.95|519.95|513.95|519.95|513.95|0
1628783210000|2021-08-12 15:46:50|519.97|513.97|520.01|514.01|520.01|514.01|519.97|513.97|0
1628783220000|2021-08-12 15:47:00|519.97|513.97|519.92|513.92|519.97|513.97|519.92|513.92|0
1628783230000|2021-08-12 15:47:10|519.87|513.87|519.87|513.87|519.87|513.87|519.87|513.87|0
1628783240000|2021-08-12 15:47:20|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1628783250000|2021-08-12 15:47:30|519.87|513.87|519.87|513.87|519.87|513.87|519.87|513.87|0
1628783260000|2021-08-12 15:47:40|519.89|513.89|519.84|513.84|519.9|513.9|519.84|513.84|0
1628783270000|2021-08-12 15:47:50|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1628783280000|2021-08-12 15:48:00|519.87|513.87|519.87|513.87|519.87|513.87|519.86|513.86|0
1628783290000|2021-08-12 15:48:10|519.92|513.92|519.91|513.91|519.92|513.92|519.91|513.91|0
1628783300000|2021-08-12 15:48:20|519.92|513.92|519.94|513.94|519.95|513.95|519.92|513.92|0
1628783310000|2021-08-12 15:48:30|519.95|513.95|519.93|513.93|519.96|513.96|519.93|513.93|0
1628783320000|2021-08-12 15:48:40|519.9|513.9|519.81|513.81|519.9|513.9|519.8|513.8|0
1628783330000|2021-08-12 15:48:50|519.85|513.85|519.88|513.88|519.88|513.88|519.85|513.85|0
1628783340000|2021-08-12 15:49:00|519.89|513.89|519.94|513.94|519.94|513.94|519.89|513.89|0
1628783350000|2021-08-12 15:49:10|519.95|513.95|519.96|513.96|520.01|514.01|519.95|513.95|0
1628783360000|2021-08-12 15:49:20|519.95|513.95|519.96|513.96|519.96|513.96|519.95|513.95|0
1628783370000|2021-08-12 15:49:30|519.98|513.98|519.98|513.98|519.98|513.98|519.97|513.97|0
1628783380000|2021-08-12 15:49:40|519.97|513.97|519.86|513.86|519.97|513.97|519.86|513.86|0
1628783390000|2021-08-12 15:49:50|519.88|513.88|519.91|513.91|519.91|513.91|519.86|513.86|0
1628783400000|2021-08-12 15:50:00|519.97|513.97|519.97|513.97|519.97|513.97|519.97|513.97|0
1628783410000|2021-08-12 15:50:10|519.98|513.98|519.97|513.97|519.98|513.98|519.97|513.97|0
1628783420000|2021-08-12 15:50:20|519.96|513.96|519.97|513.97|519.97|513.97|519.96|513.96|0
1628783430000|2021-08-12 15:50:30|519.99|513.99|519.99|513.99|519.99|513.99|519.99|513.99|0
1628783450000|2021-08-12 15:50:50|519.98|513.98|519.91|513.91|519.98|513.98|519.91|513.91|0
1628783470000|2021-08-12 15:51:10|520.04|514.04|520.03|514.03|520.04|514.04|520.03|514.03|0
1628783480000|2021-08-12 15:51:20|520.01|514.01|520.05|514.05|520.05|514.05|520.01|514.01|0
1628783490000|2021-08-12 15:51:30|520.04|514.04|520.07|514.07|520.07|514.07|520.04|514.04|0
1628783500000|2021-08-12 15:51:40|520.08|514.08|520.08|514.08|520.09|514.09|520.08|514.08|0
1628783510000|2021-08-12 15:51:50|520.09|514.09|520.13|514.13|520.14|514.14|520.08|514.08|0
1628783520000|2021-08-12 15:52:00|520.14|514.14|520.09|514.09|520.14|514.14|520.09|514.09|0
1628783530000|2021-08-12 15:52:10|520.06|514.06|520.06|514.06|520.06|514.06|520.06|514.06|0
1628783540000|2021-08-12 15:52:20|520.05|514.05|520.07|514.07|520.07|514.07|520.05|514.05|0
1628783550000|2021-08-12 15:52:30|520.02|514.02|520|514|520.02|514.02|519.99|513.99|0
1628783560000|2021-08-12 15:52:40|519.99|513.99|520.01|514.01|520.01|514.01|519.99|513.99|0
1628783570000|2021-08-12 15:52:50|520|514|520|514|520|514|520|514|0
1628783580000|2021-08-12 15:53:00|520.01|514.01|520.02|514.02|520.02|514.02|520|514|0
1628783590000|2021-08-12 15:53:10|520.01|514.01|520.02|514.02|520.02|514.02|520.01|514.01|0
1628783600000|2021-08-12 15:53:20|520.01|514.01|519.98|513.98|520.01|514.01|519.98|513.98|0
1628783610000|2021-08-12 15:53:30|519.97|513.97|519.96|513.96|519.97|513.97|519.96|513.96|0
1628783620000|2021-08-12 15:53:40|519.98|513.98|519.95|513.95|519.98|513.98|519.95|513.95|0
1628783630000|2021-08-12 15:53:50|519.93|513.93|519.93|513.93|519.93|513.93|519.92|513.92|0
1628783640000|2021-08-12 15:54:00|519.94|513.94|519.92|513.92|519.94|513.94|519.92|513.92|0
1628783650000|2021-08-12 15:54:10|519.91|513.91|519.9|513.9|519.91|513.91|519.9|513.9|0
1628783660000|2021-08-12 15:54:20|520|514|519.98|513.98|520|514|519.98|513.98|0
1628783670000|2021-08-12 15:54:30|519.94|513.94|519.94|513.94|519.94|513.94|519.94|513.94|0
1628783680000|2021-08-12 15:54:40|519.93|513.93|519.76|513.76|519.93|513.93|519.76|513.76|0
1628783690000|2021-08-12 15:54:50|519.67|513.67|519.67|513.67|519.67|513.67|519.67|513.67|0
1628783700000|2021-08-12 15:55:00|519.72|513.72|519.77|513.77|519.77|513.77|519.71|513.71|0
1628783710000|2021-08-12 15:55:10|519.78|513.78|519.76|513.76|519.78|513.78|519.76|513.76|0
1628783720000|2021-08-12 15:55:20|519.75|513.75|519.75|513.75|519.75|513.75|519.75|513.75|0
1628783730000|2021-08-12 15:55:30|519.8|513.8|519.8|513.8|519.8|513.8|519.8|513.8|0
1628783740000|2021-08-12 15:55:40|519.79|513.79|519.79|513.79|519.79|513.79|519.78|513.78|0
1628783750000|2021-08-12 15:55:50|519.82|513.82|519.85|513.85|519.85|513.85|519.82|513.82|0
1628783760000|2021-08-12 15:56:00|519.83|513.83|519.85|513.85|519.85|513.85|519.83|513.83|0
1628783770000|2021-08-12 15:56:10|519.84|513.84|519.82|513.82|519.84|513.84|519.82|513.82|0
1628783780000|2021-08-12 15:56:20|519.81|513.81|519.82|513.82|519.82|513.82|519.81|513.81|0
1628783790000|2021-08-12 15:56:30|519.92|513.92|519.91|513.91|519.92|513.92|519.91|513.91|0
1628783820000|2021-08-12 15:57:00|519.9|513.9|519.87|513.87|519.9|513.9|519.87|513.87|0
1628783830000|2021-08-12 15:57:10|519.89|513.89|519.95|513.95|519.95|513.95|519.88|513.88|0
1628783850000|2021-08-12 15:57:30|519.96|513.96|519.98|513.98|519.98|513.98|519.96|513.96|0
1628783860000|2021-08-12 15:57:40|520.1|514.1|520.23|514.23|520.23|514.23|520.1|514.1|0
1628783870000|2021-08-12 15:57:50|520.26|514.26|520.29|514.29|520.29|514.29|520.26|514.26|0
1628783890000|2021-08-12 15:58:10|520.31|514.31|520.3|514.3|520.31|514.31|520.3|514.3|0
1628783900000|2021-08-12 15:58:20|520.33|514.33|520.46|514.46|520.46|514.46|520.33|514.33|0
1628783910000|2021-08-12 15:58:30|520.43|514.43|520.45|514.45|520.45|514.45|520.43|514.43|0
1628783920000|2021-08-12 15:58:40|520.6|514.6|520.6|514.6|520.6|514.6|520.6|514.6|0
1628783930000|2021-08-12 15:58:50|520.61|514.61|520.67|514.67|520.67|514.67|520.61|514.61|0
1628783940000|2021-08-12 15:59:00|520.68|514.68|520.68|514.68|520.69|514.69|520.63|514.63|0
1628783950000|2021-08-12 15:59:10|520.65|514.65|520.55|514.55|520.65|514.65|520.55|514.55|0
1628783960000|2021-08-12 15:59:20|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1628783970000|2021-08-12 15:59:30|520.52|514.52|520.52|514.52|520.53|514.53|520.52|514.52|0
1628783980000|2021-08-12 15:59:40|520.51|514.51|520.48|514.48|520.51|514.51|520.48|514.48|0
1628783990000|2021-08-12 15:59:50|520.55|514.55|520.53|514.53|520.55|514.55|520.53|514.53|0
1628784000000|2021-08-12 16:00:00|520.54|514.54|520.59|514.59|520.59|514.59|520.54|514.54|0
1628784010000|2021-08-12 16:00:10|520.6|514.6|520.59|514.59|520.6|514.6|520.58|514.58|0
1628784020000|2021-08-12 16:00:20|520.6|514.6|520.58|514.58|520.6|514.6|520.58|514.58|0
1628784030000|2021-08-12 16:00:30|520.59|514.59|520.6|514.6|520.6|514.6|520.59|514.59|0
1628784040000|2021-08-12 16:00:40|520.61|514.61|520.62|514.62|520.62|514.62|520.61|514.61|0
1628784050000|2021-08-12 16:00:50|520.63|514.63|520.64|514.64|520.64|514.64|520.63|514.63|0
1628784060000|2021-08-12 16:01:00|520.65|514.65|520.65|514.65|520.65|514.65|520.65|514.65|0
1628784080000|2021-08-12 16:01:20|520.66|514.66|520.65|514.65|520.67|514.67|520.65|514.65|0
1628784090000|2021-08-12 16:01:30|520.66|514.66|520.6|514.6|520.66|514.66|520.6|514.6|0
1628784100000|2021-08-12 16:01:40|520.56|514.56|520.57|514.57|520.59|514.59|520.55|514.55|0
1628784110000|2021-08-12 16:01:50|520.59|514.59|520.59|514.59|520.59|514.59|520.59|514.59|0
1628784120000|2021-08-12 16:02:00|520.6|514.6|520.57|514.57|520.62|514.62|520.57|514.57|0
1628784130000|2021-08-12 16:02:10|520.58|514.58|520.55|514.55|520.58|514.58|520.55|514.55|0
1628784140000|2021-08-12 16:02:20|520.53|514.53|520.47|514.47|520.53|514.53|520.47|514.47|0
1628784150000|2021-08-12 16:02:30|520.48|514.48|520.49|514.49|520.49|514.49|520.48|514.48|0
1628784170000|2021-08-12 16:02:50|520.51|514.51|520.51|514.51|520.51|514.51|520.51|514.51|0
1628784180000|2021-08-12 16:03:00|520.48|514.48|520.46|514.46|520.49|514.49|520.46|514.46|0
1628784190000|2021-08-12 16:03:10|520.43|514.43|520.43|514.43|520.43|514.43|520.43|514.43|0
1628784200000|2021-08-12 16:03:20|520.44|514.44|520.45|514.45|520.45|514.45|520.42|514.42|0
1628784210000|2021-08-12 16:03:30|520.46|514.46|520.43|514.43|520.46|514.46|520.43|514.43|0
1628784220000|2021-08-12 16:03:40|520.45|514.45|520.39|514.39|520.45|514.45|520.39|514.39|0
1628784230000|2021-08-12 16:03:50|520.4|514.4|520.42|514.42|520.42|514.42|520.4|514.4|0
1628784240000|2021-08-12 16:04:00|520.43|514.43|520.43|514.43|520.43|514.43|520.43|514.43|0
1628784250000|2021-08-12 16:04:10|520.41|514.41|520.33|514.33|520.41|514.41|520.32|514.32|0
1628784260000|2021-08-12 16:04:20|520.38|514.38|520.38|514.38|520.38|514.38|520.38|514.38|0
1628784270000|2021-08-12 16:04:30|520.35|514.35|520.35|514.35|520.35|514.35|520.33|514.33|0
1628784280000|2021-08-12 16:04:40|520.28|514.28|520.3|514.3|520.31|514.31|520.28|514.28|0
1628784300000|2021-08-12 16:05:00|520.25|514.25|520.24|514.24|520.25|514.25|520.24|514.24|0
1628784310000|2021-08-12 16:05:10|520.25|514.25|520.24|514.24|520.25|514.25|520.24|514.24|0
1628784340000|2021-08-12 16:05:40|520.23|514.23|520.23|514.23|520.23|514.23|520.23|514.23|0
1628784350000|2021-08-12 16:05:50|520.22|514.22|520.19|514.19|520.22|514.22|520.19|514.19|0
1628784360000|2021-08-12 16:06:00|520.21|514.21|520.1|514.1|520.21|514.21|520.1|514.1|0
1628784370000|2021-08-12 16:06:10|520.15|514.15|520.15|514.15|520.16|514.16|520.15|514.15|0
1628784390000|2021-08-12 16:06:30|520.16|514.16|520.16|514.16|520.16|514.16|520.16|514.16|0
1628784400000|2021-08-12 16:06:40|520.15|514.15|520.15|514.15|520.15|514.15|520.15|514.15|0
1628784410000|2021-08-12 16:06:50|520.13|514.13|520.09|514.09|520.13|514.13|520.09|514.09|0
1628784420000|2021-08-12 16:07:00|520.1|514.1|520.1|514.1|520.1|514.1|520.09|514.09|0
1628784430000|2021-08-12 16:07:10|520.08|514.08|520.09|514.09|520.09|514.09|520.08|514.08|0
1628784440000|2021-08-12 16:07:20|520.07|514.07|520.13|514.13|520.14|514.14|520.06|514.06|0
1628784450000|2021-08-12 16:07:30|520.14|514.14|520.15|514.15|520.16|514.16|520.14|514.14|0
1628784470000|2021-08-12 16:07:50|520.14|514.14|520.16|514.16|520.18|514.18|520.14|514.14|0
1628784480000|2021-08-12 16:08:00|520.17|514.17|520.18|514.18|520.18|514.18|520.17|514.17|0
1628784500000|2021-08-12 16:08:20|520.17|514.17|520.17|514.17|520.17|514.17|520.17|514.17|0
1628784510000|2021-08-12 16:08:30|520.21|514.21|520.18|514.18|520.21|514.21|520.18|514.18|0
1628784520000|2021-08-12 16:08:40|520.16|514.16|520.16|514.16|520.16|514.16|520.15|514.15|0
1628784530000|2021-08-12 16:08:50|520.15|514.15|520.14|514.14|520.15|514.15|520.14|514.14|0
1628784540000|2021-08-12 16:09:00|520.15|514.15|520.17|514.17|520.18|514.18|520.12|514.12|0
1628784550000|2021-08-12 16:09:10|520.23|514.23|520.23|514.23|520.25|514.25|520.23|514.23|0
1628784560000|2021-08-12 16:09:20|520.24|514.24|520.22|514.22|520.24|514.24|520.22|514.22|0
1628784570000|2021-08-12 16:09:30|520.2|514.2|520.2|514.2|520.2|514.2|520.2|514.2|0
1628784580000|2021-08-12 16:09:40|520.19|514.19|520.17|514.17|520.19|514.19|520.17|514.17|0
1628784590000|2021-08-12 16:09:50|520.16|514.16|520.12|514.12|520.16|514.16|520.12|514.12|0
1628784610000|2021-08-12 16:10:10|520.15|514.15|520.15|514.15|520.15|514.15|520.15|514.15|0
1628784620000|2021-08-12 16:10:20|520.25|514.25|520.28|514.28|520.31|514.31|520.25|514.25|0
1628784640000|2021-08-12 16:10:40|520.29|514.29|520.29|514.29|520.29|514.29|520.28|514.28|0
1628784650000|2021-08-12 16:10:50|520.28|514.28|520.32|514.32|520.32|514.32|520.28|514.28|0
1628784660000|2021-08-12 16:11:00|520.3|514.3|520.32|514.32|520.32|514.32|520.3|514.3|0
1628784670000|2021-08-12 16:11:10|520.33|514.33|520.29|514.29|520.33|514.33|520.28|514.28|0
1628784680000|2021-08-12 16:11:20|520.27|514.27|520.27|514.27|520.27|514.27|520.27|514.27|0
1628784690000|2021-08-12 16:11:30|520.28|514.28|520.35|514.35|520.35|514.35|520.28|514.28|0
1628784710000|2021-08-12 16:11:50|520.36|514.36|520.35|514.35|520.36|514.36|520.35|514.35|0
1628784730000|2021-08-12 16:12:10|520.43|514.43|520.43|514.43|520.44|514.44|520.43|514.43|0
1628784740000|2021-08-12 16:12:20|520.44|514.44|520.43|514.43|520.44|514.44|520.43|514.43|0
1628784750000|2021-08-12 16:12:30|520.48|514.48|520.48|514.48|520.48|514.48|520.48|514.48|0
1628784770000|2021-08-12 16:12:50|520.49|514.49|520.45|514.45|520.49|514.49|520.45|514.45|0
1628784780000|2021-08-12 16:13:00|520.46|514.46|520.47|514.47|520.47|514.47|520.46|514.46|0
1628784790000|2021-08-12 16:13:10|520.42|514.42|520.41|514.41|520.42|514.42|520.41|514.41|0
1628784800000|2021-08-12 16:13:20|520.4|514.4|520.41|514.41|520.45|514.45|520.35|514.35|0
1628784810000|2021-08-12 16:13:30|520.39|514.39|520.47|514.47|520.47|514.47|520.39|514.39|0
1628784820000|2021-08-12 16:13:40|520.46|514.46|520.47|514.47|520.47|514.47|520.46|514.46|0
1628784830000|2021-08-12 16:13:50|520.48|514.48|520.49|514.49|520.49|514.49|520.48|514.48|0
1628784840000|2021-08-12 16:14:00|520.5|514.5|520.49|514.49|520.5|514.5|520.49|514.49|0
1628784850000|2021-08-12 16:14:10|520.51|514.51|520.5|514.5|520.51|514.51|520.5|514.5|0
1628784860000|2021-08-12 16:14:20|520.48|514.48|520.5|514.5|520.5|514.5|520.48|514.48|0
1628784870000|2021-08-12 16:14:30|520.51|514.51|520.47|514.47|520.51|514.51|520.47|514.47|0
1628784890000|2021-08-12 16:14:50|520.45|514.45|520.45|514.45|520.46|514.46|520.45|514.45|0
1628784900000|2021-08-12 16:15:00|520.43|514.43|520.42|514.42|520.43|514.43|520.42|514.42|0
1628784910000|2021-08-12 16:15:10|520.45|514.45|520.44|514.44|520.45|514.45|520.44|514.44|0
1628784920000|2021-08-12 16:15:20|520.43|514.43|520.44|514.44|520.44|514.44|520.43|514.43|0
1628784930000|2021-08-12 16:15:30|520.43|514.43|520.43|514.43|520.44|514.44|520.43|514.43|0
1628784940000|2021-08-12 16:15:40|520.44|514.44|520.45|514.45|520.45|514.45|520.43|514.43|0
1628784950000|2021-08-12 16:15:50|520.46|514.46|520.46|514.46|520.46|514.46|520.45|514.45|0
1628784960000|2021-08-12 16:16:00|520.44|514.44|520.44|514.44|520.44|514.44|520.44|514.44|0
1628784980000|2021-08-12 16:16:20|520.39|514.39|520.34|514.34|520.39|514.39|520.34|514.34|0
1628784990000|2021-08-12 16:16:30|520.31|514.31|520.31|514.31|520.31|514.31|520.31|514.31|0
1628785000000|2021-08-12 16:16:40|520.3|514.3|520.28|514.28|520.31|514.31|520.28|514.28|0
1628785010000|2021-08-12 16:16:50|520.27|514.27|520.27|514.27|520.28|514.28|520.27|514.27|0
1628785020000|2021-08-12 16:17:00|520.3|514.3|520.3|514.3|520.3|514.3|520.3|514.3|0
1628785030000|2021-08-12 16:17:10|520.31|514.31|520.3|514.3|520.31|514.31|520.3|514.3|0
1628785040000|2021-08-12 16:17:20|520.29|514.29|520.29|514.29|520.29|514.29|520.29|514.29|0
1628785050000|2021-08-12 16:17:30|520.3|514.3|520.29|514.29|520.3|514.3|520.27|514.27|0
1628785060000|2021-08-12 16:17:40|520.28|514.28|520.28|514.28|520.29|514.29|520.28|514.28|0
1628785070000|2021-08-12 16:17:50|520.29|514.29|520.31|514.31|520.31|514.31|520.28|514.28|0
1628785080000|2021-08-12 16:18:00|520.05|514.05|520.06|514.06|520.06|514.06|520.05|514.05|0
1628785090000|2021-08-12 16:18:10|520.05|514.05|520.02|514.02|520.05|514.05|520.02|514.02|0
1628785100000|2021-08-12 16:18:20|520.01|514.01|519.92|513.92|520.01|514.01|519.9|513.9|0
1628785110000|2021-08-12 16:18:30|519.94|513.94|519.94|513.94|519.94|513.94|519.94|513.94|0
1628785120000|2021-08-12 16:18:40|519.92|513.92|519.92|513.92|519.93|513.93|519.92|513.92|0
1628785130000|2021-08-12 16:18:50|519.89|513.89|519.89|513.89|519.89|513.89|519.89|513.89|0
1628785140000|2021-08-12 16:19:00|519.9|513.9|519.91|513.91|519.92|513.92|519.89|513.89|0
1628785150000|2021-08-12 16:19:10|519.97|513.97|519.97|513.97|519.98|513.98|519.97|513.97|0
1628785160000|2021-08-12 16:19:20|520|514|519.98|513.98|520.01|514.01|519.98|513.98|0
1628785170000|2021-08-12 16:19:30|519.96|513.96|519.96|513.96|519.96|513.96|519.96|513.96|0
1628785180000|2021-08-12 16:19:40|519.94|513.94|519.94|513.94|519.96|513.96|519.94|513.94|0
1628785190000|2021-08-12 16:19:50|519.95|513.95|519.96|513.96|519.96|513.96|519.95|513.95|0
1628785200000|2021-08-12 16:20:00|519.97|513.97|519.97|513.97|519.97|513.97|519.97|513.97|0
1628785210000|2021-08-12 16:20:10|519.98|513.98|520.13|514.13|520.13|514.13|519.98|513.98|0
1628785220000|2021-08-12 16:20:20|520.16|514.16|520.19|514.19|520.2|514.2|520.15|514.15|0
1628785230000|2021-08-12 16:20:30|520.2|514.2|520.2|514.2|520.21|514.21|520.2|514.2|0
1628785240000|2021-08-12 16:20:40|520.15|514.15|520.15|514.15|520.16|514.16|520.15|514.15|0
1628785250000|2021-08-12 16:20:50|520.13|514.13|520.07|514.07|520.13|514.13|520.07|514.07|0
1628785260000|2021-08-12 16:21:00|520.06|514.06|520.04|514.04|520.08|514.08|520.04|514.04|0
1628785280000|2021-08-12 16:21:20|520.05|514.05|520.06|514.06|520.06|514.06|520.04|514.04|0
1628785290000|2021-08-12 16:21:30|520.18|514.18|520.19|514.19|520.19|514.19|520.18|514.18|0
1628785300000|2021-08-12 16:21:40|520.18|514.18|520.13|514.13|520.18|514.18|520.13|514.13|0
1628785310000|2021-08-12 16:21:50|520.14|514.14|520.12|514.12|520.14|514.14|520.12|514.12|0
1628785330000|2021-08-12 16:22:10|520.15|514.15|520.19|514.19|520.19|514.19|520.15|514.15|0
1628785340000|2021-08-12 16:22:20|520.32|514.32|520.42|514.42|520.42|514.42|520.32|514.32|0
1628785350000|2021-08-12 16:22:30|520.41|514.41|520.42|514.42|520.42|514.42|520.41|514.41|0
1628785360000|2021-08-12 16:22:40|520.47|514.47|520.45|514.45|520.47|514.47|520.44|514.44|0
1628785370000|2021-08-12 16:22:50|520.46|514.46|520.37|514.37|520.46|514.46|520.37|514.37|0
1628785380000|2021-08-12 16:23:00|520.36|514.36|520.38|514.38|520.38|514.38|520.36|514.36|0
1628785390000|2021-08-12 16:23:10|520.35|514.35|520.35|514.35|520.35|514.35|520.35|514.35|0
1628785400000|2021-08-12 16:23:20|520.36|514.36|520.35|514.35|520.36|514.36|520.35|514.35|0
1628785420000|2021-08-12 16:23:40|520.33|514.33|520.31|514.31|520.33|514.33|520.31|514.31|0
1628785430000|2021-08-12 16:23:50|520.32|514.32|520.32|514.32|520.32|514.32|520.32|514.32|0
1628785450000|2021-08-12 16:24:10|520.33|514.33|520.28|514.28|520.33|514.33|520.28|514.28|0
1628785460000|2021-08-12 16:24:20|520.27|514.27|520.27|514.27|520.27|514.27|520.27|514.27|0
1628785470000|2021-08-12 16:24:30|520.28|514.28|520.25|514.25|520.28|514.28|520.25|514.25|0
1628785480000|2021-08-12 16:24:40|520.24|514.24|520.23|514.23|520.24|514.24|520.23|514.23|0
1628785500000|2021-08-12 16:25:00|520.24|514.24|520.23|514.23|520.24|514.24|520.23|514.23|0
1628785510000|2021-08-12 16:25:10|520.24|514.24|520.16|514.16|520.24|514.24|520.16|514.16|0
1628785520000|2021-08-12 16:25:20|520.13|514.13|520.11|514.11|520.13|514.13|520.11|514.11|0
1628785560000|2021-08-12 16:26:00|520.19|514.19|520.19|514.19|520.19|514.19|520.19|514.19|0
1628785570000|2021-08-12 16:26:10|520.14|514.14|520.21|514.21|520.21|514.21|520.14|514.14|0
1628785580000|2021-08-12 16:26:20|520.22|514.22|520.21|514.21|520.23|514.23|520.21|514.21|0
1628785590000|2021-08-12 16:26:30|520.2|514.2|520.2|514.2|520.2|514.2|520.2|514.2|0
1628785600000|2021-08-12 16:26:40|520.19|514.19|520.16|514.16|520.2|514.2|520.15|514.15|0
1628785610000|2021-08-12 16:26:50|520.15|514.15|520.27|514.27|520.29|514.29|520.15|514.15|0
1628785620000|2021-08-12 16:27:00|520.32|514.32|520.27|514.27|520.32|514.32|520.27|514.27|0
1628785630000|2021-08-12 16:27:10|520.31|514.31|520.3|514.3|520.31|514.31|520.29|514.29|0
1628785640000|2021-08-12 16:27:20|520.25|514.25|520.24|514.24|520.25|514.25|520.24|514.24|0
1628785650000|2021-08-12 16:27:30|520.2|514.2|520.19|514.19|520.2|514.2|520.19|514.19|0
1628785660000|2021-08-12 16:27:40|520.2|514.2|520.24|514.24|520.24|514.24|520.2|514.2|0
1628785670000|2021-08-12 16:27:50|520.23|514.23|520.24|514.24|520.24|514.24|520.23|514.23|0
1628785680000|2021-08-12 16:28:00|520.23|514.23|520.27|514.27|520.28|514.28|520.23|514.23|0
1628785700000|2021-08-12 16:28:20|520.25|514.25|520.25|514.25|520.25|514.25|520.25|514.25|0
1628785710000|2021-08-12 16:28:30|520.26|514.26|520.29|514.29|520.3|514.3|520.26|514.26|0
1628785720000|2021-08-12 16:28:40|520.28|514.28|520.31|514.31|520.31|514.31|520.28|514.28|0
1628785730000|2021-08-12 16:28:50|520.3|514.3|520.31|514.31|520.32|514.32|520.3|514.3|0
1628785740000|2021-08-12 16:29:00|520.33|514.33|520.32|514.32|520.34|514.34|520.32|514.32|0
1628785750000|2021-08-12 16:29:10|520.34|514.34|520.33|514.33|520.34|514.34|520.33|514.33|0
1628785760000|2021-08-12 16:29:20|520.32|514.32|520.41|514.41|520.41|514.41|520.32|514.32|0
1628785770000|2021-08-12 16:29:30|520.4|514.4|520.4|514.4|520.4|514.4|520.36|514.36|0
1628785780000|2021-08-12 16:29:40|520.3|514.3|520.32|514.32|520.32|514.32|520.3|514.3|0
1628785790000|2021-08-12 16:29:50|520.28|514.28|520.2|514.2|520.28|514.28|520.2|514.2|0
1628785800000|2021-08-12 16:30:00|520.21|514.21|520.22|514.22|520.22|514.22|520.21|514.21|0
1628785810000|2021-08-12 16:30:10|520.26|514.26|520.24|514.24|520.26|514.26|520.24|514.24|0
1628785820000|2021-08-12 16:30:20|520.23|514.23|520.23|514.23|520.24|514.24|520.23|514.23|0
1628785830000|2021-08-12 16:30:30|520.24|514.24|520.22|514.22|520.24|514.24|520.2|514.2|0
1628785840000|2021-08-12 16:30:40|520.23|514.23|520.21|514.21|520.23|514.23|520.2|514.2|0
1628785870000|2021-08-12 16:31:10|520.2|514.2|520.13|514.13|520.2|514.2|520.05|514.05|0
1628785880000|2021-08-12 16:31:20|520.12|514.12|520.11|514.11|520.12|514.12|520.11|514.11|0
1628785890000|2021-08-12 16:31:30|520.13|514.13|520.13|514.13|520.13|514.13|520.11|514.11|0
1628785900000|2021-08-12 16:31:40|520.12|514.12|520.11|514.11|520.12|514.12|520.11|514.11|0
1628785910000|2021-08-12 16:31:50|520|514|520.03|514.03|520.03|514.03|520|514|0
1628785920000|2021-08-12 16:32:00|520.12|514.12|520.13|514.13|520.13|514.13|520.12|514.12|0
1628785930000|2021-08-12 16:32:10|520.14|514.14|520.09|514.09|520.19|514.19|520.09|514.09|0
1628785940000|2021-08-12 16:32:20|520.1|514.1|520.07|514.07|520.1|514.1|520.07|514.07|0
1628785950000|2021-08-12 16:32:30|520.05|514.05|520.05|514.05|520.05|514.05|520.05|514.05|0
1628785970000|2021-08-12 16:32:50|520.04|514.04|520.04|514.04|520.04|514.04|520.04|514.04|0
1628785980000|2021-08-12 16:33:00|520.05|514.05|520.06|514.06|520.06|514.06|520.04|514.04|0
1628785990000|2021-08-12 16:33:10|520.11|514.11|520.23|514.23|520.23|514.23|520.11|514.11|0
1628786000000|2021-08-12 16:33:20|520.21|514.21|520.18|514.18|520.21|514.21|520.18|514.18|0
1628786010000|2021-08-12 16:33:30|520.17|514.17|520.17|514.17|520.19|514.19|520.17|514.17|0
1628786020000|2021-08-12 16:33:40|520.23|514.23|520.19|514.19|520.23|514.23|520.19|514.19|0
1628786030000|2021-08-12 16:33:50|520.2|514.2|520.33|514.33|520.33|514.33|520.2|514.2|0
1628786040000|2021-08-12 16:34:00|520.34|514.34|520.31|514.31|520.34|514.34|520.31|514.31|0
1628786060000|2021-08-12 16:34:20|520.3|514.3|520.3|514.3|520.3|514.3|520.3|514.3|0
1628786070000|2021-08-12 16:34:30|520.29|514.29|520.32|514.32|520.33|514.33|520.29|514.29|0
1628786080000|2021-08-12 16:34:40|520.31|514.31|520.28|514.28|520.31|514.31|520.28|514.28|0
1628786090000|2021-08-12 16:34:50|520.23|514.23|520.22|514.22|520.23|514.23|520.22|514.22|0
1628786100000|2021-08-12 16:35:00|520.23|514.23|520.22|514.22|520.23|514.23|520.22|514.22|0
1628786110000|2021-08-12 16:35:10|520.23|514.23|520.23|514.23|520.23|514.23|520.23|514.23|0
1628786120000|2021-08-12 16:35:20|520.28|514.28|520.28|514.28|520.28|514.28|520.28|514.28|0
1628786150000|2021-08-12 16:35:50|520.35|514.35|520.33|514.33|520.35|514.35|520.33|514.33|0
1628786160000|2021-08-12 16:36:00|520.3|514.3|520.3|514.3|520.3|514.3|520.3|514.3|0
1628786170000|2021-08-12 16:36:10|520.31|514.31|520.3|514.3|520.31|514.31|520.3|514.3|0
1628786190000|2021-08-12 16:36:30|520.25|514.25|520.25|514.25|520.25|514.25|520.25|514.25|0
1628786200000|2021-08-12 16:36:40|520.26|514.26|520.25|514.25|520.26|514.26|520.25|514.25|0
1628786210000|2021-08-12 16:36:50|520.23|514.23|520.23|514.23|520.23|514.23|520.23|514.23|0
1628786220000|2021-08-12 16:37:00|520.21|514.21|520.24|514.24|520.24|514.24|520.21|514.21|0
1628786230000|2021-08-12 16:37:10|520.25|514.25|520.22|514.22|520.25|514.25|520.22|514.22|0
1628786240000|2021-08-12 16:37:20|520.23|514.23|520.23|514.23|520.23|514.23|520.23|514.23|0
1628786250000|2021-08-12 16:37:30|520.22|514.22|520.24|514.24|520.24|514.24|520.22|514.22|0
1628786260000|2021-08-12 16:37:40|520.28|514.28|520.28|514.28|520.29|514.29|520.28|514.28|0
1628786270000|2021-08-12 16:37:50|520.29|514.29|520.28|514.28|520.29|514.29|520.28|514.28|0
1628786280000|2021-08-12 16:38:00|520.29|514.29|520.36|514.36|520.37|514.37|520.29|514.29|0
1628786290000|2021-08-12 16:38:10|520.42|514.42|520.42|514.42|520.42|514.42|520.42|514.42|0
1628786300000|2021-08-12 16:38:20|520.39|514.39|520.39|514.39|520.39|514.39|520.39|514.39|0
1628786310000|2021-08-12 16:38:30|520.47|514.47|520.47|514.47|520.47|514.47|520.47|514.47|0
1628786320000|2021-08-12 16:38:40|520.54|514.54|520.54|514.54|520.54|514.54|520.54|514.54|0
1628786330000|2021-08-12 16:38:50|520.51|514.51|520.46|514.46|520.51|514.51|520.46|514.46|0
1628786340000|2021-08-12 16:39:00|520.43|514.43|520.43|514.43|520.43|514.43|520.43|514.43|0
1628786350000|2021-08-12 16:39:10|520.55|514.55|520.55|514.55|520.55|514.55|520.55|514.55|0
1628786370000|2021-08-12 16:39:30|520.59|514.59|520.57|514.57|520.59|514.59|520.56|514.56|0
1628786380000|2021-08-12 16:39:40|520.58|514.58|520.6|514.6|520.6|514.6|520.58|514.58|0
1628786390000|2021-08-12 16:39:50|520.59|514.59|520.59|514.59|520.59|514.59|520.59|514.59|0
1628786400000|2021-08-12 16:40:00|520.56|514.56|520.58|514.58|520.58|514.58|520.56|514.56|0
1628786410000|2021-08-12 16:40:10|520.61|514.61|520.59|514.59|520.61|514.61|520.59|514.59|0
1628786440000|2021-08-12 16:40:40|520.55|514.55|520.56|514.56|520.56|514.56|520.55|514.55|0
1628786450000|2021-08-12 16:40:50|520.5|514.5|520.51|514.51|520.51|514.51|520.5|514.5|0
1628786460000|2021-08-12 16:41:00|520.52|514.52|520.42|514.42|520.52|514.52|520.42|514.42|0
1628786470000|2021-08-12 16:41:10|520.47|514.47|520.46|514.46|520.47|514.47|520.46|514.46|0
1628786480000|2021-08-12 16:41:20|520.47|514.47|520.47|514.47|520.47|514.47|520.47|514.47|0
1628786490000|2021-08-12 16:41:30|520.46|514.46|520.46|514.46|520.47|514.47|520.46|514.46|0
1628786510000|2021-08-12 16:41:50|520.47|514.47|520.46|514.46|520.47|514.47|520.46|514.46|0
1628786520000|2021-08-12 16:42:00|520.47|514.47|520.46|514.46|520.47|514.47|520.46|514.46|0
1628786530000|2021-08-12 16:42:10|520.52|514.52|520.47|514.47|520.52|514.52|520.47|514.47|0
1628786540000|2021-08-12 16:42:20|520.46|514.46|520.47|514.47|520.47|514.47|520.46|514.46|0
1628786550000|2021-08-12 16:42:30|520.48|514.48|520.48|514.48|520.53|514.53|520.48|514.48|0
1628786560000|2021-08-12 16:42:40|520.5|514.5|520.54|514.54|520.54|514.54|520.5|514.5|0
1628786570000|2021-08-12 16:42:50|520.52|514.52|520.52|514.52|520.52|514.52|520.52|514.52|0
1628786600000|2021-08-12 16:43:20|520.53|514.53|520.56|514.56|520.56|514.56|520.53|514.53|0
1628786610000|2021-08-12 16:43:30|520.67|514.67|520.61|514.61|520.67|514.67|520.61|514.61|0
1628786620000|2021-08-12 16:43:40|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1628786630000|2021-08-12 16:43:50|520.59|514.59|520.59|514.59|520.59|514.59|520.59|514.59|0
1628786640000|2021-08-12 16:44:00|520.57|514.57|520.58|514.58|520.58|514.58|520.57|514.57|0
1628786650000|2021-08-12 16:44:10|520.57|514.57|520.58|514.58|520.58|514.58|520.57|514.57|0
1628786660000|2021-08-12 16:44:20|520.59|514.59|520.6|514.6|520.6|514.6|520.59|514.59|0
1628786680000|2021-08-12 16:44:40|520.63|514.63|520.63|514.63|520.63|514.63|520.63|514.63|0
1628786690000|2021-08-12 16:44:50|520.62|514.62|520.67|514.67|520.67|514.67|520.62|514.62|0
1628786700000|2021-08-12 16:45:00|520.69|514.69|520.7|514.7|520.7|514.7|520.69|514.69|0
1628786710000|2021-08-12 16:45:10|520.76|514.76|520.81|514.81|520.81|514.81|520.76|514.76|0
1628786720000|2021-08-12 16:45:20|520.85|514.85|520.85|514.85|520.85|514.85|520.85|514.85|0
1628786730000|2021-08-12 16:45:30|520.86|514.86|520.86|514.86|520.86|514.86|520.86|514.86|0
1628786740000|2021-08-12 16:45:40|520.88|514.88|520.88|514.88|520.88|514.88|520.88|514.88|0
1628786750000|2021-08-12 16:45:50|520.87|514.87|520.87|514.87|520.87|514.87|520.87|514.87|0
1628786770000|2021-08-12 16:46:10|520.88|514.88|520.88|514.88|520.89|514.89|520.88|514.88|0
1628786780000|2021-08-12 16:46:20|520.91|514.91|520.91|514.91|520.91|514.91|520.91|514.91|0
1628786790000|2021-08-12 16:46:30|520.92|514.92|520.91|514.91|520.92|514.92|520.91|514.91|0
1628786810000|2021-08-12 16:46:50|520.9|514.9|520.9|514.9|520.9|514.9|520.89|514.89|0
1628786820000|2021-08-12 16:47:00|520.89|514.89|520.87|514.87|520.89|514.89|520.87|514.87|0
1628786830000|2021-08-12 16:47:10|520.86|514.86|520.77|514.77|520.87|514.87|520.77|514.77|0
1628786840000|2021-08-12 16:47:20|520.76|514.76|520.76|514.76|520.76|514.76|520.76|514.76|0
1628786850000|2021-08-12 16:47:30|520.73|514.73|520.73|514.73|520.73|514.73|520.73|514.73|0
1628786870000|2021-08-12 16:47:50|520.74|514.74|520.74|514.74|520.74|514.74|520.74|514.74|0
1628786890000|2021-08-12 16:48:10|520.68|514.68|520.68|514.68|520.68|514.68|520.68|514.68|0
1628786900000|2021-08-12 16:48:20|520.69|514.69|520.67|514.67|520.69|514.69|520.67|514.67|0
1628786910000|2021-08-12 16:48:30|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1628786920000|2021-08-12 16:48:40|520.55|514.55|520.54|514.54|520.55|514.55|520.54|514.54|0
1628786930000|2021-08-12 16:48:50|520.56|514.56|520.56|514.56|520.56|514.56|520.56|514.56|0
1628786960000|2021-08-12 16:49:20|520.41|514.41|520.48|514.48|520.48|514.48|520.41|514.41|0
1628786980000|2021-08-12 16:49:40|520.5|514.5|520.59|514.59|520.59|514.59|520.5|514.5|0
1628786990000|2021-08-12 16:49:50|520.6|514.6|520.65|514.65|520.65|514.65|520.6|514.6|0
1628787000000|2021-08-12 16:50:00|520.67|514.67|520.68|514.68|520.68|514.68|520.67|514.67|0
1628787010000|2021-08-12 16:50:10|520.69|514.69|520.69|514.69|520.69|514.69|520.68|514.68|0
1628787020000|2021-08-12 16:50:20|520.68|514.68|520.67|514.67|520.7|514.7|520.67|514.67|0
1628787040000|2021-08-12 16:50:40|520.66|514.66|520.66|514.66|520.66|514.66|520.66|514.66|0
1628787060000|2021-08-12 16:51:00|520.67|514.67|520.68|514.68|520.68|514.68|520.67|514.67|0
1628787070000|2021-08-12 16:51:10|520.67|514.67|520.59|514.59|520.68|514.68|520.59|514.59|0
1628787080000|2021-08-12 16:51:20|520.61|514.61|520.61|514.61|520.61|514.61|520.61|514.61|0
1628787100000|2021-08-12 16:51:40|520.62|514.62|520.6|514.6|520.62|514.62|520.6|514.6|0
1628787110000|2021-08-12 16:51:50|520.59|514.59|520.54|514.54|520.59|514.59|520.53|514.53|0
1628787120000|2021-08-12 16:52:00|520.53|514.53|520.53|514.53|520.53|514.53|520.53|514.53|0
1628787130000|2021-08-12 16:52:10|520.54|514.54|520.55|514.55|520.55|514.55|520.54|514.54|0
1628787140000|2021-08-12 16:52:20|520.59|514.59|520.59|514.59|520.59|514.59|520.59|514.59|0
1628787150000|2021-08-12 16:52:30|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1628787160000|2021-08-12 16:52:40|520.6|514.6|520.56|514.56|520.6|514.6|520.55|514.55|0
1628787170000|2021-08-12 16:52:50|520.53|514.53|520.54|514.54|520.54|514.54|520.53|514.53|0
1628787180000|2021-08-12 16:53:00|520.53|514.53|520.54|514.54|520.54|514.54|520.53|514.53|0
1628787190000|2021-08-12 16:53:10|520.55|514.55|520.54|514.54|520.55|514.55|520.52|514.52|0
1628787200000|2021-08-12 16:53:20|520.53|514.53|520.46|514.46|520.53|514.53|520.46|514.46|0
1628787210000|2021-08-12 16:53:30|520.43|514.43|520.36|514.36|520.43|514.43|520.36|514.36|0
1628787220000|2021-08-12 16:53:40|520.34|514.34|520.29|514.29|520.34|514.34|520.29|514.29|0
1628787230000|2021-08-12 16:53:50|520.3|514.3|520.3|514.3|520.3|514.3|520.3|514.3|0
1628787240000|2021-08-12 16:54:00|520.27|514.27|520.27|514.27|520.27|514.27|520.27|514.27|0
1628787250000|2021-08-12 16:54:10|520.35|514.35|520.35|514.35|520.35|514.35|520.35|514.35|0
1628787260000|2021-08-12 16:54:20|520.34|514.34|520.31|514.31|520.35|514.35|520.31|514.31|0
1628787270000|2021-08-12 16:54:30|520.28|514.28|520.29|514.29|520.29|514.29|520.28|514.28|0
1628787290000|2021-08-12 16:54:50|520.31|514.31|520.27|514.27|520.31|514.31|520.27|514.27|0
1628787300000|2021-08-12 16:55:00|520.26|514.26|520.23|514.23|520.26|514.26|520.22|514.22|0
1628787310000|2021-08-12 16:55:10|520.17|514.17|520.18|514.18|520.18|514.18|520.17|514.17|0
1628787320000|2021-08-12 16:55:20|520.15|514.15|520.16|514.16|520.17|514.17|520.15|514.15|0
1628787330000|2021-08-12 16:55:30|520.17|514.17|520.17|514.17|520.17|514.17|520.17|514.17|0
1628787340000|2021-08-12 16:55:40|520.19|514.19|520.21|514.21|520.21|514.21|520.19|514.19|0
1628787350000|2021-08-12 16:55:50|520.26|514.26|520.36|514.36|520.36|514.36|520.26|514.26|0
1628787360000|2021-08-12 16:56:00|520.4|514.4|520.4|514.4|520.44|514.44|520.4|514.4|0
1628787380000|2021-08-12 16:56:20|520.3|514.3|520.29|514.29|520.3|514.3|520.29|514.29|0
1628787390000|2021-08-12 16:56:30|520.32|514.32|520.32|514.32|520.32|514.32|520.32|514.32|0
1628787400000|2021-08-12 16:56:40|520.29|514.29|520.29|514.29|520.29|514.29|520.29|514.29|0
1628787410000|2021-08-12 16:56:50|520.28|514.28|520.22|514.22|520.28|514.28|520.2|514.2|0
1628787430000|2021-08-12 16:57:10|520.19|514.19|520.19|514.19|520.19|514.19|520.19|514.19|0
1628787440000|2021-08-12 16:57:20|520.14|514.14|520.14|514.14|520.14|514.14|520.13|514.13|0
1628787450000|2021-08-12 16:57:30|520.13|514.13|520.09|514.09|520.13|514.13|520.09|514.09|0
1628787460000|2021-08-12 16:57:40|520.08|514.08|520.06|514.06|520.08|514.08|520.06|514.06|0
1628787470000|2021-08-12 16:57:50|520.02|514.02|520|514|520.02|514.02|519.99|513.99|0
1628787490000|2021-08-12 16:58:10|520.01|514.01|519.98|513.98|520.01|514.01|519.98|513.98|0
1628787500000|2021-08-12 16:58:20|519.97|513.97|519.97|513.97|519.97|513.97|519.97|513.97|0
1628787510000|2021-08-12 16:58:30|519.98|513.98|519.96|513.96|519.98|513.98|519.96|513.96|0
1628787520000|2021-08-12 16:58:40|519.95|513.95|519.95|513.95|519.95|513.95|519.94|513.94|0
1628787530000|2021-08-12 16:58:50|519.96|513.96|519.96|513.96|519.97|513.97|519.96|513.96|0
1628787540000|2021-08-12 16:59:00|519.95|513.95|519.95|513.95|519.95|513.95|519.95|513.95|0
1628787550000|2021-08-12 16:59:10|519.77|513.77|519.77|513.77|519.77|513.77|519.77|513.77|0
1628787560000|2021-08-12 16:59:20|519.78|513.78|519.78|513.78|519.78|513.78|519.78|513.78|0
1628787570000|2021-08-12 16:59:30|519.79|513.79|519.79|513.79|519.79|513.79|519.79|513.79|0
1628787580000|2021-08-12 16:59:40|519.78|513.78|519.81|513.81|519.81|513.81|519.78|513.78|0
1628787600000|2021-08-12 17:00:00|519.8|513.8|519.79|513.79|519.8|513.8|519.79|513.79|0
1628787610000|2021-08-12 17:00:10|519.75|513.75|519.73|513.73|519.75|513.75|519.73|513.73|0
1628787630000|2021-08-12 17:00:30|519.67|513.67|519.64|513.64|519.67|513.67|519.62|513.62|0
1628787650000|2021-08-12 17:00:50|519.63|513.63|519.63|513.63|519.63|513.63|519.63|513.63|0
1628787660000|2021-08-12 17:01:00|519.64|513.64|519.64|513.64|519.65|513.65|519.64|513.64|0
1628787670000|2021-08-12 17:01:10|519.65|513.65|519.63|513.63|519.66|513.66|519.63|513.63|0
1628787680000|2021-08-12 17:01:20|519.62|513.62|519.57|513.57|519.62|513.62|519.57|513.57|0
1628787690000|2021-08-12 17:01:30|519.58|513.58|519.58|513.58|519.58|513.58|519.58|513.58|0
1628787700000|2021-08-12 17:01:40|519.57|513.57|519.57|513.57|519.58|513.58|519.57|513.57|0
1628787710000|2021-08-12 17:01:50|519.58|513.58|519.57|513.57|519.58|513.58|519.57|513.57|0
1628787720000|2021-08-12 17:02:00|519.58|513.58|519.67|513.67|519.67|513.67|519.57|513.57|0
1628787730000|2021-08-12 17:02:10|519.66|513.66|519.66|513.66|519.67|513.67|519.66|513.66|0
1628787740000|2021-08-12 17:02:20|519.68|513.68|519.66|513.66|519.68|513.68|519.66|513.66|0
1628787770000|2021-08-12 17:02:50|519.7|513.7|519.7|513.7|519.7|513.7|519.7|513.7|0
1628787780000|2021-08-12 17:03:00|519.71|513.71|519.7|513.7|519.71|513.71|519.7|513.7|0
1628787790000|2021-08-12 17:03:10|519.69|513.69|519.69|513.69|519.69|513.69|519.69|513.69|0
1628787800000|2021-08-12 17:03:20|519.75|513.75|519.75|513.75|519.75|513.75|519.74|513.74|0
1628787830000|2021-08-12 17:03:50|519.76|513.76|519.76|513.76|519.76|513.76|519.76|513.76|0
1628787840000|2021-08-12 17:04:00|519.77|513.77|519.72|513.72|519.77|513.77|519.72|513.72|0
1628787870000|2021-08-12 17:04:30|519.74|513.74|519.73|513.73|519.74|513.74|519.73|513.73|0
1628787880000|2021-08-12 17:04:40|519.74|513.74|519.74|513.74|519.74|513.74|519.74|513.74|0
1628787890000|2021-08-12 17:04:50|519.73|513.73|519.73|513.73|519.73|513.73|519.73|513.73|0
1628787900000|2021-08-12 17:05:00|519.72|513.72|519.64|513.64|519.72|513.72|519.64|513.64|0
1628787910000|2021-08-12 17:05:10|519.65|513.65|519.65|513.65|519.65|513.65|519.64|513.64|0
1628787920000|2021-08-12 17:05:20|519.64|513.64|519.67|513.67|519.67|513.67|519.64|513.64|0
1628787930000|2021-08-12 17:05:30|519.66|513.66|519.67|513.67|519.67|513.67|519.66|513.66|0
1628787940000|2021-08-12 17:05:40|519.68|513.68|519.68|513.68|519.68|513.68|519.67|513.67|0
1628787950000|2021-08-12 17:05:50|519.7|513.7|519.7|513.7|519.7|513.7|519.7|513.7|0
1628787960000|2021-08-12 17:06:00|519.71|513.71|519.7|513.7|519.71|513.71|519.7|513.7|0
1628787970000|2021-08-12 17:06:10|519.75|513.75|519.75|513.75|519.75|513.75|519.75|513.75|0
1628788000000|2021-08-12 17:06:40|519.8|513.8|519.8|513.8|519.8|513.8|519.8|513.8|0
1628788010000|2021-08-12 17:06:50|519.81|513.81|519.83|513.83|519.83|513.83|519.8|513.8|0
1628788030000|2021-08-12 17:07:10|519.82|513.82|519.82|513.82|519.82|513.82|519.82|513.82|0
1628788040000|2021-08-12 17:07:20|519.83|513.83|519.93|513.93|519.93|513.93|519.83|513.83|0
1628788050000|2021-08-12 17:07:30|519.94|513.94|519.94|513.94|519.95|513.95|519.94|513.94|0
1628788060000|2021-08-12 17:07:40|519.95|513.95|519.95|513.95|519.95|513.95|519.95|513.95|0
1628788070000|2021-08-12 17:07:50|519.96|513.96|519.9|513.9|519.96|513.96|519.9|513.9|0
1628788080000|2021-08-12 17:08:00|519.88|513.88|519.8|513.8|519.88|513.88|519.78|513.78|0
1628788090000|2021-08-12 17:08:10|519.79|513.79|519.79|513.79|519.8|513.8|519.79|513.79|0
1628788100000|2021-08-12 17:08:20|519.84|513.84|519.84|513.84|519.84|513.84|519.84|513.84|0
1628788110000|2021-08-12 17:08:30|519.83|513.83|519.83|513.83|519.88|513.88|519.81|513.81|0
1628788120000|2021-08-12 17:08:40|519.87|513.87|519.88|513.88|519.88|513.88|519.87|513.87|0
1628788130000|2021-08-12 17:08:50|519.86|513.86|519.87|513.87|519.88|513.88|519.86|513.86|0
1628788140000|2021-08-12 17:09:00|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1628788150000|2021-08-12 17:09:10|519.89|513.89|519.81|513.81|519.89|513.89|519.81|513.81|0
1628788160000|2021-08-12 17:09:20|519.8|513.8|519.84|513.84|519.85|513.85|519.79|513.79|0
1628788170000|2021-08-12 17:09:30|519.85|513.85|519.9|513.9|519.9|513.9|519.84|513.84|0
1628788180000|2021-08-12 17:09:40|519.84|513.84|519.85|513.85|519.85|513.85|519.84|513.84|0
1628788190000|2021-08-12 17:09:50|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1628788200000|2021-08-12 17:10:00|519.89|513.89|519.88|513.88|519.9|513.9|519.88|513.88|0
1628788210000|2021-08-12 17:10:10|519.89|513.89|519.92|513.92|519.92|513.92|519.89|513.89|0
1628788220000|2021-08-12 17:10:20|519.91|513.91|519.84|513.84|519.91|513.91|519.84|513.84|0
1628788240000|2021-08-12 17:10:40|519.85|513.85|519.84|513.84|519.85|513.85|519.83|513.83|0
1628788250000|2021-08-12 17:10:50|519.86|513.86|519.86|513.86|519.86|513.86|519.86|513.86|0
1628788260000|2021-08-12 17:11:00|519.87|513.87|519.88|513.88|519.88|513.88|519.87|513.87|0
1628788270000|2021-08-12 17:11:10|519.87|513.87|519.88|513.88|519.88|513.88|519.87|513.87|0
1628788280000|2021-08-12 17:11:20|519.87|513.87|519.87|513.87|519.87|513.87|519.87|513.87|0
1628788290000|2021-08-12 17:11:30|519.88|513.88|519.87|513.87|519.9|513.9|519.87|513.87|0
1628788300000|2021-08-12 17:11:40|519.86|513.86|519.9|513.9|519.9|513.9|519.86|513.86|0
1628788310000|2021-08-12 17:11:50|519.91|513.91|519.91|513.91|519.91|513.91|519.91|513.91|0
1628788320000|2021-08-12 17:12:00|519.89|513.89|519.89|513.89|519.89|513.89|519.88|513.88|0
1628788330000|2021-08-12 17:12:10|519.86|513.86|519.84|513.84|519.87|513.87|519.84|513.84|0
1628788340000|2021-08-12 17:12:20|519.83|513.83|519.84|513.84|519.84|513.84|519.83|513.83|0
1628788350000|2021-08-12 17:12:30|519.83|513.83|519.83|513.83|519.83|513.83|519.83|513.83|0
1628788360000|2021-08-12 17:12:40|519.82|513.82|519.84|513.84|519.84|513.84|519.82|513.82|0
1628788370000|2021-08-12 17:12:50|519.81|513.81|519.81|513.81|519.81|513.81|519.81|513.81|0
1628788380000|2021-08-12 17:13:00|519.76|513.76|519.76|513.76|519.76|513.76|519.76|513.76|0
1628788390000|2021-08-12 17:13:10|519.77|513.77|519.77|513.77|519.77|513.77|519.77|513.77|0
1628788400000|2021-08-12 17:13:20|519.75|513.75|519.75|513.75|519.75|513.75|519.75|513.75|0
1628788410000|2021-08-12 17:13:30|519.74|513.74|519.71|513.71|519.74|513.74|519.71|513.71|0
1628788420000|2021-08-12 17:13:40|519.74|513.74|519.66|513.66|519.74|513.74|519.66|513.66|0
1628788430000|2021-08-12 17:13:50|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1628788440000|2021-08-12 17:14:00|519.66|513.66|519.65|513.65|519.66|513.66|519.65|513.65|0
1628788450000|2021-08-12 17:14:10|519.72|513.72|519.73|513.73|519.73|513.73|519.72|513.72|0
1628788460000|2021-08-12 17:14:20|519.68|513.68|519.68|513.68|519.68|513.68|519.68|513.68|0
1628788470000|2021-08-12 17:14:30|519.62|513.62|519.62|513.62|519.62|513.62|519.62|513.62|0
1628788490000|2021-08-12 17:14:50|519.63|513.63|519.62|513.62|519.63|513.63|519.62|513.62|0
1628788500000|2021-08-12 17:15:00|519.61|513.61|519.6|513.6|519.61|513.61|519.6|513.6|0
1628788510000|2021-08-12 17:15:10|519.59|513.59|519.58|513.58|519.59|513.59|519.58|513.58|0
1628788520000|2021-08-12 17:15:20|519.61|513.61|519.61|513.61|519.61|513.61|519.61|513.61|0
1628788540000|2021-08-12 17:15:40|519.62|513.62|519.62|513.62|519.62|513.62|519.62|513.62|0
1628788550000|2021-08-12 17:15:50|519.6|513.6|519.59|513.59|519.6|513.6|519.59|513.59|0
1628788560000|2021-08-12 17:16:00|519.57|513.57|519.57|513.57|519.57|513.57|519.57|513.57|0
1628788570000|2021-08-12 17:16:10|519.54|513.54|519.54|513.54|519.55|513.55|519.54|513.54|0
1628788580000|2021-08-12 17:16:20|519.55|513.55|519.55|513.55|519.55|513.55|519.55|513.55|0
1628788600000|2021-08-12 17:16:40|519.56|513.56|519.56|513.56|519.57|513.57|519.55|513.55|0
1628788610000|2021-08-12 17:16:50|519.49|513.49|519.5|513.5|519.5|513.5|519.49|513.49|0
1628788620000|2021-08-12 17:17:00|519.51|513.51|519.49|513.49|519.51|513.51|519.49|513.49|0
1628788630000|2021-08-12 17:17:10|519.51|513.51|519.5|513.5|519.51|513.51|519.5|513.5|0
1628788640000|2021-08-12 17:17:20|519.47|513.47|519.46|513.46|519.47|513.47|519.46|513.46|0
1628788650000|2021-08-12 17:17:30|519.45|513.45|519.44|513.44|519.45|513.45|519.43|513.43|0
1628788660000|2021-08-12 17:17:40|519.45|513.45|519.43|513.43|519.45|513.45|519.43|513.43|0
1628788670000|2021-08-12 17:17:50|519.4|513.4|519.38|513.38|519.4|513.4|519.38|513.38|0
1628788680000|2021-08-12 17:18:00|519.36|513.36|519.35|513.35|519.36|513.36|519.35|513.35|0
1628788690000|2021-08-12 17:18:10|519.32|513.32|519.32|513.32|519.33|513.33|519.32|513.32|0
1628788700000|2021-08-12 17:18:20|519.29|513.29|519.29|513.29|519.3|513.3|519.29|513.29|0
1628788710000|2021-08-12 17:18:30|519.28|513.28|519.34|513.34|519.35|513.35|519.28|513.28|0
1628788730000|2021-08-12 17:18:50|519.35|513.35|519.37|513.37|519.39|513.39|519.35|513.35|0
1628788740000|2021-08-12 17:19:00|519.38|513.38|519.33|513.33|519.39|513.39|519.33|513.33|0
1628788750000|2021-08-12 17:19:10|519.34|513.34|519.34|513.34|519.35|513.35|519.34|513.34|0
1628788760000|2021-08-12 17:19:20|519.33|513.33|519.34|513.34|519.34|513.34|519.33|513.33|0
1628788770000|2021-08-12 17:19:30|519.35|513.35|519.36|513.36|519.36|513.36|519.33|513.33|0
1628788780000|2021-08-12 17:19:40|519.41|513.41|519.45|513.45|519.45|513.45|519.38|513.38|0
1628788790000|2021-08-12 17:19:50|519.46|513.46|519.41|513.41|519.46|513.46|519.41|513.41|0
1628788800000|2021-08-12 17:20:00|519.44|513.44|519.47|513.47|519.47|513.47|519.44|513.44|0
1628788810000|2021-08-12 17:20:10|519.45|513.45|519.49|513.49|519.49|513.49|519.45|513.45|0
1628788820000|2021-08-12 17:20:20|519.48|513.48|519.46|513.46|519.5|513.5|519.46|513.46|0
1628788830000|2021-08-12 17:20:30|519.47|513.47|519.42|513.42|519.48|513.48|519.42|513.42|0
1628788840000|2021-08-12 17:20:40|519.44|513.44|519.45|513.45|519.45|513.45|519.43|513.43|0
1628788850000|2021-08-12 17:20:50|519.44|513.44|519.44|513.44|519.44|513.44|519.44|513.44|0
1628788860000|2021-08-12 17:21:00|519.45|513.45|519.56|513.56|519.56|513.56|519.45|513.45|0
1628788870000|2021-08-12 17:21:10|519.55|513.55|519.38|513.38|519.59|513.59|519.34|513.34|0
1628788880000|2021-08-12 17:21:20|519.37|513.37|519.32|513.32|519.38|513.38|519.32|513.32|0
1628788900000|2021-08-12 17:21:40|519.33|513.33|519.37|513.37|519.37|513.37|519.33|513.33|0
1628788910000|2021-08-12 17:21:50|519.36|513.36|519.41|513.41|519.41|513.41|519.36|513.36|0
1628788920000|2021-08-12 17:22:00|519.38|513.38|519.33|513.33|519.38|513.38|519.33|513.33|0
1628788930000|2021-08-12 17:22:10|519.3|513.3|519.3|513.3|519.3|513.3|519.3|513.3|0
1628788940000|2021-08-12 17:22:20|519.32|513.32|519.35|513.35|519.35|513.35|519.31|513.31|0
1628788950000|2021-08-12 17:22:30|519.36|513.36|519.34|513.34|519.36|513.36|519.34|513.34|0
1628788960000|2021-08-12 17:22:40|519.33|513.33|519.26|513.26|519.33|513.33|519.26|513.26|0
1628788970000|2021-08-12 17:22:50|519.27|513.27|519.18|513.18|519.27|513.27|519.18|513.18|0
1628788980000|2021-08-12 17:23:00|519.17|513.17|519.12|513.12|519.17|513.17|519.12|513.12|0
1628788990000|2021-08-12 17:23:10|519.1|513.1|519.05|513.05|519.1|513.1|519.05|513.05|0
1628789000000|2021-08-12 17:23:20|519.07|513.07|519.04|513.04|519.07|513.07|519.04|513.04|0
1628789010000|2021-08-12 17:23:30|519.01|513.01|519.01|513.01|519.01|513.01|519.01|513.01|0
1628789020000|2021-08-12 17:23:40|519|513|519|513|519|513|519|513|0
1628789030000|2021-08-12 17:23:50|518.99|512.99|518.99|512.99|518.99|512.99|518.99|512.99|0
1628789040000|2021-08-12 17:24:00|518.98|512.98|518.98|512.98|518.98|512.98|518.98|512.98|0
1628789050000|2021-08-12 17:24:10|518.99|512.99|518.99|512.99|518.99|512.99|518.99|512.99|0
1628789060000|2021-08-12 17:24:20|519|513|518.99|512.99|519|513|518.99|512.99|0
1628789070000|2021-08-12 17:24:30|519|513|518.95|512.95|519.01|513.01|518.95|512.95|0
1628789080000|2021-08-12 17:24:40|518.94|512.94|518.93|512.93|518.94|512.94|518.93|512.93|0
1628789090000|2021-08-12 17:24:50|519.19|513.19|519.19|513.19|519.19|513.19|519.19|513.19|0
1628789100000|2021-08-12 17:25:00|519.2|513.2|519.19|513.19|519.2|513.2|519.19|513.19|0
1628789110000|2021-08-12 17:25:10|519.16|513.16|519.19|513.19|519.19|513.19|519.16|513.16|0
1628789120000|2021-08-12 17:25:20|519.22|513.22|519.22|513.22|519.23|513.23|519.22|513.22|0
1628789130000|2021-08-12 17:25:30|519.2|513.2|519.21|513.21|519.21|513.21|519.19|513.19|0
1628789140000|2021-08-12 17:25:40|519.23|513.23|519.23|513.23|519.23|513.23|519.23|513.23|0
1628789150000|2021-08-12 17:25:50|519.22|513.22|519.2|513.2|519.23|513.23|519.2|513.2|0
1628789160000|2021-08-12 17:26:00|519.24|513.24|519.24|513.24|519.24|513.24|519.24|513.24|0
1628789170000|2021-08-12 17:26:10|519.25|513.25|519.25|513.25|519.25|513.25|519.25|513.25|0
1628789180000|2021-08-12 17:26:20|519.34|513.34|519.34|513.34|519.34|513.34|519.34|513.34|0
1628789190000|2021-08-12 17:26:30|519.31|513.31|519.31|513.31|519.31|513.31|519.31|513.31|0
1628789200000|2021-08-12 17:26:40|519.3|513.3|519.32|513.32|519.32|513.32|519.29|513.29|0
1628789210000|2021-08-12 17:26:50|519.35|513.35|519.36|513.36|519.36|513.36|519.35|513.35|0
1628789220000|2021-08-12 17:27:00|519.32|513.32|519.32|513.32|519.32|513.32|519.32|513.32|0
1628789230000|2021-08-12 17:27:10|519.22|513.22|519.2|513.2|519.22|513.22|519.2|513.2|0
1628789250000|2021-08-12 17:27:30|519.19|513.19|519.17|513.17|519.19|513.19|519.17|513.17|0
1628789260000|2021-08-12 17:27:40|519.16|513.16|519.15|513.15|519.16|513.16|519.15|513.15|0
1628789270000|2021-08-12 17:27:50|519.14|513.14|519.12|513.12|519.14|513.14|519.12|513.12|0
1628789280000|2021-08-12 17:28:00|519.13|513.13|519.14|513.14|519.14|513.14|519.13|513.13|0
1628789300000|2021-08-12 17:28:20|519.13|513.13|519.12|513.12|519.13|513.13|519.12|513.12|0
1628789310000|2021-08-12 17:28:30|519.09|513.09|519.09|513.09|519.09|513.09|519.09|513.09|0
1628789330000|2021-08-12 17:28:50|519.07|513.07|519.04|513.04|519.07|513.07|519.04|513.04|0
1628789340000|2021-08-12 17:29:00|519.06|513.06|519.06|513.06|519.06|513.06|519.06|513.06|0
1628789350000|2021-08-12 17:29:10|519.07|513.07|519.11|513.11|519.11|513.11|519.07|513.07|0
1628789360000|2021-08-12 17:29:20|519.1|513.1|519.09|513.09|519.1|513.1|519.09|513.09|0
1628789370000|2021-08-12 17:29:30|519.06|513.06|519.06|513.06|519.06|513.06|519.06|513.06|0
1628789380000|2021-08-12 17:29:40|519.03|513.03|519.03|513.03|519.04|513.04|519.02|513.02|0
1628789390000|2021-08-12 17:29:50|519.02|513.02|519.02|513.02|519.02|513.02|519.02|513.02|0
1628789400000|2021-08-12 17:30:00|519.03|513.03|519.05|513.05|519.06|513.06|519.02|513.02|0
1628789410000|2021-08-12 17:30:10|519.06|513.06|519.06|513.06|519.06|513.06|519.06|513.06|0
1628789420000|2021-08-12 17:30:20|519.05|513.05|519.04|513.04|519.05|513.05|519.04|513.04|0
1628789430000|2021-08-12 17:30:30|519.05|513.05|519.06|513.06|519.07|513.07|519.05|513.05|0
1628789440000|2021-08-12 17:30:40|519.07|513.07|519.04|513.04|519.07|513.07|519.04|513.04|0
1628789460000|2021-08-12 17:31:00|519.03|513.03|519.03|513.03|519.04|513.04|519.03|513.03|0
1628789470000|2021-08-12 17:31:10|519.13|513.13|519.16|513.16|519.16|513.16|519.13|513.13|0
1628789490000|2021-08-12 17:31:30|519.15|513.15|519.18|513.18|519.18|513.18|519.15|513.15|0
1628789500000|2021-08-12 17:31:40|519.28|513.28|519.29|513.29|519.29|513.29|519.28|513.28|0
1628789510000|2021-08-12 17:31:50|519.31|513.31|519.31|513.31|519.32|513.32|519.31|513.31|0
1628789520000|2021-08-12 17:32:00|519.35|513.35|519.38|513.38|519.38|513.38|519.35|513.35|0
1628789530000|2021-08-12 17:32:10|519.39|513.39|519.26|513.26|519.39|513.39|519.26|513.26|0
1628789550000|2021-08-12 17:32:30|519.24|513.24|519.26|513.26|519.26|513.26|519.24|513.24|0
1628789560000|2021-08-12 17:32:40|519.25|513.25|519.25|513.25|519.25|513.25|519.25|513.25|0
1628789570000|2021-08-12 17:32:50|519.26|513.26|519.26|513.26|519.26|513.26|519.26|513.26|0
1628789580000|2021-08-12 17:33:00|519.25|513.25|519.25|513.25|519.25|513.25|519.25|513.25|0
1628789590000|2021-08-12 17:33:10|519.27|513.27|519.24|513.24|519.27|513.27|519.24|513.24|0
1628789600000|2021-08-12 17:33:20|519.25|513.25|519.33|513.33|519.33|513.33|519.22|513.22|0
1628789610000|2021-08-12 17:33:30|519.31|513.31|519.29|513.29|519.31|513.31|519.29|513.29|0
1628789620000|2021-08-12 17:33:40|519.32|513.32|519.32|513.32|519.32|513.32|519.32|513.32|0
1628789630000|2021-08-12 17:33:50|519.37|513.37|519.37|513.37|519.38|513.38|519.37|513.37|0
1628789640000|2021-08-12 17:34:00|519.36|513.36|519.36|513.36|519.36|513.36|519.36|513.36|0
1628789660000|2021-08-12 17:34:20|519.37|513.37|519.37|513.37|519.38|513.38|519.36|513.36|0
1628789670000|2021-08-12 17:34:30|519.36|513.36|519.34|513.34|519.36|513.36|519.34|513.34|0
1628789680000|2021-08-12 17:34:40|519.31|513.31|519.31|513.31|519.31|513.31|519.31|513.31|0
1628789690000|2021-08-12 17:34:50|519.25|513.25|519.29|513.29|519.29|513.29|519.25|513.25|0
1628789700000|2021-08-12 17:35:00|519.27|513.27|519.31|513.31|519.31|513.31|519.27|513.27|0
1628789710000|2021-08-12 17:35:10|519.28|513.28|519.28|513.28|519.28|513.28|519.28|513.28|0
1628789740000|2021-08-12 17:35:40|519.3|513.3|519.3|513.3|519.3|513.3|519.3|513.3|0
1628789760000|2021-08-12 17:36:00|519.27|513.27|519.22|513.22|519.27|513.27|519.22|513.22|0
1628789770000|2021-08-12 17:36:10|519.23|513.23|519.23|513.23|519.23|513.23|519.22|513.22|0
1628789780000|2021-08-12 17:36:20|519.22|513.22|519.19|513.19|519.23|513.23|519.19|513.19|0
1628789790000|2021-08-12 17:36:30|519.16|513.16|519.11|513.11|519.16|513.16|519.1|513.1|0
1628789800000|2021-08-12 17:36:40|519.12|513.12|519.11|513.11|519.12|513.12|519.1|513.1|0
1628789820000|2021-08-12 17:37:00|519.16|513.16|519.16|513.16|519.16|513.16|519.16|513.16|0
1628789830000|2021-08-12 17:37:10|519.19|513.19|519.19|513.19|519.19|513.19|519.19|513.19|0
1628789840000|2021-08-12 17:37:20|519.22|513.22|519.21|513.21|519.22|513.22|519.21|513.21|0
1628789850000|2021-08-12 17:37:30|519.24|513.24|519.24|513.24|519.25|513.25|519.24|513.24|0
1628789860000|2021-08-12 17:37:40|519.19|513.19|519.19|513.19|519.19|513.19|519.19|513.19|0
1628789880000|2021-08-12 17:38:00|519.2|513.2|519.19|513.19|519.2|513.2|519.19|513.19|0
1628789890000|2021-08-12 17:38:10|519.2|513.2|519.14|513.14|519.2|513.2|519.14|513.14|0
1628789900000|2021-08-12 17:38:20|519.15|513.15|519.16|513.16|519.17|513.17|519.14|513.14|0
1628789910000|2021-08-12 17:38:30|519.17|513.17|519.16|513.16|519.17|513.17|519.16|513.16|0
1628789920000|2021-08-12 17:38:40|519.19|513.19|519.19|513.19|519.19|513.19|519.19|513.19|0
1628789930000|2021-08-12 17:38:50|519.22|513.22|519.22|513.22|519.22|513.22|519.22|513.22|0
1628789950000|2021-08-12 17:39:10|519.18|513.18|519.18|513.18|519.18|513.18|519.18|513.18|0
1628789960000|2021-08-12 17:39:20|519.17|513.17|518.99|512.99|519.17|513.17|518.99|512.99|0
1628789970000|2021-08-12 17:39:30|519.02|513.02|519.02|513.02|519.02|513.02|519.02|513.02|0
1628789980000|2021-08-12 17:39:40|519.03|513.03|519.03|513.03|519.03|513.03|519.03|513.03|0
1628790000000|2021-08-12 17:40:00|519.04|513.04|519.04|513.04|519.04|513.04|519.04|513.04|0
1628790010000|2021-08-12 17:40:10|519.07|513.07|519.17|513.17|519.17|513.17|519.07|513.07|0
1628790020000|2021-08-12 17:40:20|519.21|513.21|519.22|513.22|519.22|513.22|519.21|513.21|0
1628790030000|2021-08-12 17:40:30|519.21|513.21|519.21|513.21|519.22|513.22|519.21|513.21|0
1628790040000|2021-08-12 17:40:40|519.22|513.22|519.21|513.21|519.22|513.22|519.21|513.21|0
1628790050000|2021-08-12 17:40:50|519.22|513.22|519.19|513.19|519.22|513.22|519.19|513.19|0
1628790060000|2021-08-12 17:41:00|519.21|513.21|519.21|513.21|519.21|513.21|519.2|513.2|0
1628790070000|2021-08-12 17:41:10|519.2|513.2|519.21|513.21|519.21|513.21|519.2|513.2|0
1628790080000|2021-08-12 17:41:20|519.22|513.22|519.22|513.22|519.22|513.22|519.22|513.22|0
1628790090000|2021-08-12 17:41:30|519.2|513.2|519.2|513.2|519.2|513.2|519.2|513.2|0
1628790100000|2021-08-12 17:41:40|519.21|513.21|519.23|513.23|519.23|513.23|519.21|513.21|0
1628790110000|2021-08-12 17:41:50|519.25|513.25|519.25|513.25|519.25|513.25|519.25|513.25|0
1628790120000|2021-08-12 17:42:00|519.28|513.28|519.32|513.32|519.32|513.32|519.28|513.28|0
1628790130000|2021-08-12 17:42:10|519.31|513.31|519.31|513.31|519.31|513.31|519.3|513.3|0
1628790140000|2021-08-12 17:42:20|519.3|513.3|519.31|513.31|519.31|513.31|519.3|513.3|0
1628790150000|2021-08-12 17:42:30|519.3|513.3|519.3|513.3|519.31|513.31|519.3|513.3|0
1628790160000|2021-08-12 17:42:40|519.25|513.25|519.25|513.25|519.25|513.25|519.25|513.25|0
1628790170000|2021-08-12 17:42:50|519.26|513.26|519.27|513.27|519.27|513.27|519.26|513.26|0
1628790180000|2021-08-12 17:43:00|519.26|513.26|519.26|513.26|519.26|513.26|519.26|513.26|0
1628790190000|2021-08-12 17:43:10|519.34|513.34|519.34|513.34|519.34|513.34|519.34|513.34|0
1628790240000|2021-08-12 17:44:00|519.33|513.33|519.51|513.51|519.51|513.51|519.33|513.33|0
1628790250000|2021-08-12 17:44:10|519.58|513.58|519.53|513.53|519.58|513.58|519.53|513.53|0
1628790260000|2021-08-12 17:44:20|519.52|513.52|519.49|513.49|519.54|513.54|519.49|513.49|0
1628790270000|2021-08-12 17:44:30|519.39|513.39|519.39|513.39|519.39|513.39|519.39|513.39|0
1628790280000|2021-08-12 17:44:40|519.33|513.33|519.35|513.35|519.35|513.35|519.33|513.33|0
1628790290000|2021-08-12 17:44:50|519.34|513.34|519.38|513.38|519.39|513.39|519.34|513.34|0
1628790300000|2021-08-12 17:45:00|519.37|513.37|519.37|513.37|519.38|513.38|519.37|513.37|0
1628790320000|2021-08-12 17:45:20|519.36|513.36|519.36|513.36|519.37|513.37|519.36|513.36|0
1628790330000|2021-08-12 17:45:30|519.37|513.37|519.36|513.36|519.37|513.37|519.36|513.36|0
1628790340000|2021-08-12 17:45:40|519.37|513.37|519.38|513.38|519.38|513.38|519.36|513.36|0
1628790350000|2021-08-12 17:45:50|519.4|513.4|519.4|513.4|519.4|513.4|519.4|513.4|0
1628790360000|2021-08-12 17:46:00|519.44|513.44|519.52|513.52|519.52|513.52|519.44|513.44|0
1628790370000|2021-08-12 17:46:10|519.53|513.53|519.62|513.62|519.62|513.62|519.53|513.53|0
1628790380000|2021-08-12 17:46:20|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1628790390000|2021-08-12 17:46:30|519.57|513.57|519.57|513.57|519.57|513.57|519.57|513.57|0
1628790400000|2021-08-12 17:46:40|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1628790410000|2021-08-12 17:46:50|519.74|513.74|519.74|513.74|519.74|513.74|519.74|513.74|0
1628790420000|2021-08-12 17:47:00|519.77|513.77|519.64|513.64|519.77|513.77|519.63|513.63|0
1628790430000|2021-08-12 17:47:10|519.63|513.63|519.53|513.53|519.63|513.63|519.52|513.52|0
1628790440000|2021-08-12 17:47:20|519.42|513.42|519.4|513.4|519.43|513.43|519.4|513.4|0
1628790450000|2021-08-12 17:47:30|519.35|513.35|519.35|513.35|519.35|513.35|519.35|513.35|0
1628790470000|2021-08-12 17:47:50|519.32|513.32|519.36|513.36|519.36|513.36|519.32|513.32|0
1628790480000|2021-08-12 17:48:00|519.35|513.35|519.33|513.33|519.36|513.36|519.33|513.33|0
1628790490000|2021-08-12 17:48:10|519.32|513.32|519.31|513.31|519.32|513.32|519.31|513.31|0
1628790500000|2021-08-12 17:48:20|519.3|513.3|519.29|513.29|519.32|513.32|519.29|513.29|0
1628790510000|2021-08-12 17:48:30|519.3|513.3|519.28|513.28|519.3|513.3|519.27|513.27|0
1628790530000|2021-08-12 17:48:50|519.23|513.23|519.23|513.23|519.23|513.23|519.23|513.23|0
1628790540000|2021-08-12 17:49:00|519.24|513.24|519.24|513.24|519.24|513.24|519.24|513.24|0
1628790550000|2021-08-12 17:49:10|519.19|513.19|519.25|513.25|519.29|513.29|519.19|513.19|0
1628790560000|2021-08-12 17:49:20|519.26|513.26|519.26|513.26|519.26|513.26|519.21|513.21|0
1628790570000|2021-08-12 17:49:30|519.24|513.24|519.25|513.25|519.25|513.25|519.24|513.24|0
1628790580000|2021-08-12 17:49:40|519.19|513.19|519.2|513.2|519.2|513.2|519.19|513.19|0
1628790590000|2021-08-12 17:49:50|519.23|513.23|519.22|513.22|519.23|513.23|519.22|513.22|0
1628790600000|2021-08-12 17:50:00|519.23|513.23|519.22|513.22|519.23|513.23|519.22|513.22|0
1628790620000|2021-08-12 17:50:20|519.13|513.13|519.12|513.12|519.13|513.13|519.12|513.12|0
1628790640000|2021-08-12 17:50:40|519.15|513.15|519.21|513.21|519.22|513.22|519.13|513.13|0
1628790650000|2021-08-12 17:50:50|519.24|513.24|519.26|513.26|519.26|513.26|519.24|513.24|0
1628790660000|2021-08-12 17:51:00|519.27|513.27|519.27|513.27|519.27|513.27|519.27|513.27|0
1628790670000|2021-08-12 17:51:10|519.3|513.3|519.3|513.3|519.3|513.3|519.3|513.3|0
1628790680000|2021-08-12 17:51:20|519.33|513.33|519.34|513.34|519.34|513.34|519.33|513.33|0
1628790690000|2021-08-12 17:51:30|519.36|513.36|519.36|513.36|519.36|513.36|519.35|513.35|0
1628790700000|2021-08-12 17:51:40|519.42|513.42|519.51|513.51|519.51|513.51|519.42|513.42|0
1628790710000|2021-08-12 17:51:50|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1628790720000|2021-08-12 17:52:00|519.48|513.48|519.62|513.62|519.64|513.64|519.48|513.48|0
1628790750000|2021-08-12 17:52:30|519.66|513.66|519.66|513.66|519.66|513.66|519.66|513.66|0
1628790760000|2021-08-12 17:52:40|519.68|513.68|519.68|513.68|519.68|513.68|519.68|513.68|0
1628790770000|2021-08-12 17:52:50|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1628790780000|2021-08-12 17:53:00|519.67|513.67|519.53|513.53|519.67|513.67|519.48|513.48|0
1628790790000|2021-08-12 17:53:10|519.52|513.52|519.51|513.51|519.52|513.52|519.51|513.51|0
1628790810000|2021-08-12 17:53:30|519.54|513.54|519.54|513.54|519.54|513.54|519.54|513.54|0
1628790830000|2021-08-12 17:53:50|519.48|513.48|519.47|513.47|519.48|513.48|519.46|513.46|0
1628790850000|2021-08-12 17:54:10|519.44|513.44|519.44|513.44|519.44|513.44|519.44|513.44|0
1628790860000|2021-08-12 17:54:20|519.42|513.42|519.48|513.48|519.48|513.48|519.42|513.42|0
1628790870000|2021-08-12 17:54:30|519.45|513.45|519.45|513.45|519.45|513.45|519.45|513.45|0
1628790880000|2021-08-12 17:54:40|519.47|513.47|519.47|513.47|519.47|513.47|519.47|513.47|0
1628790890000|2021-08-12 17:54:50|519.5|513.5|519.52|513.52|519.52|513.52|519.5|513.5|0
1628790900000|2021-08-12 17:55:00|519.51|513.51|519.46|513.46|519.51|513.51|519.46|513.46|0
1628790910000|2021-08-12 17:55:10|519.43|513.43|519.41|513.41|519.43|513.43|519.41|513.41|0
1628790920000|2021-08-12 17:55:20|519.42|513.42|519.41|513.41|519.42|513.42|519.41|513.41|0
1628790940000|2021-08-12 17:55:40|519.38|513.38|519.37|513.37|519.38|513.38|519.37|513.37|0
1628790950000|2021-08-12 17:55:50|519.42|513.42|519.42|513.42|519.42|513.42|519.42|513.42|0
1628790960000|2021-08-12 17:56:00|519.43|513.43|519.43|513.43|519.43|513.43|519.43|513.43|0
1628790970000|2021-08-12 17:56:10|519.42|513.42|519.42|513.42|519.43|513.43|519.42|513.42|0
1628790980000|2021-08-12 17:56:20|519.43|513.43|519.42|513.42|519.43|513.43|519.42|513.42|0
1628791000000|2021-08-12 17:56:40|519.47|513.47|519.48|513.48|519.48|513.48|519.47|513.47|0
1628791010000|2021-08-12 17:56:50|519.47|513.47|519.49|513.49|519.5|513.5|519.47|513.47|0
1628791020000|2021-08-12 17:57:00|519.5|513.5|519.55|513.55|519.55|513.55|519.5|513.5|0
1628791030000|2021-08-12 17:57:10|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1628791040000|2021-08-12 17:57:20|519.51|513.51|519.51|513.51|519.52|513.52|519.51|513.51|0
1628791050000|2021-08-12 17:57:30|519.53|513.53|519.53|513.53|519.53|513.53|519.53|513.53|0
1628791080000|2021-08-12 17:58:00|519.51|513.51|519.52|513.52|519.53|513.53|519.51|513.51|0
1628791090000|2021-08-12 17:58:10|519.49|513.49|519.49|513.49|519.49|513.49|519.49|513.49|0
1628791100000|2021-08-12 17:58:20|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1628791110000|2021-08-12 17:58:30|519.5|513.5|519.5|513.5|519.51|513.51|519.5|513.5|0
1628791120000|2021-08-12 17:58:40|519.48|513.48|519.5|513.5|519.5|513.5|519.48|513.48|0
1628791130000|2021-08-12 17:58:50|519.48|513.48|519.47|513.47|519.48|513.48|519.47|513.47|0
1628791140000|2021-08-12 17:59:00|519.45|513.45|519.45|513.45|519.45|513.45|519.45|513.45|0
1628791150000|2021-08-12 17:59:10|519.46|513.46|519.46|513.46|519.46|513.46|519.46|513.46|0
1628791160000|2021-08-12 17:59:20|519.43|513.43|519.43|513.43|519.43|513.43|519.43|513.43|0
1628791170000|2021-08-12 17:59:30|519.44|513.44|519.44|513.44|519.44|513.44|519.44|513.44|0
1628791180000|2021-08-12 17:59:40|519.45|513.45|519.45|513.45|519.45|513.45|519.45|513.45|0
1628791190000|2021-08-12 17:59:50|519.43|513.43|519.49|513.49|519.49|513.49|519.43|513.43|0
1628791200000|2021-08-12 18:00:00|519.48|513.48|519.48|513.48|519.48|513.48|519.48|513.48|0
1628791210000|2021-08-12 18:00:10|519.49|513.49|519.49|513.49|519.49|513.49|519.49|513.49|0
1628791220000|2021-08-12 18:00:20|519.48|513.48|519.49|513.49|519.49|513.49|519.48|513.48|0
1628791230000|2021-08-12 18:00:30|519.51|513.51|519.52|513.52|519.52|513.52|519.51|513.51|0
1628791240000|2021-08-12 18:00:40|519.47|513.47|519.42|513.42|519.47|513.47|519.41|513.41|0
1628791250000|2021-08-12 18:00:50|519.4|513.4|519.41|513.41|519.41|513.41|519.4|513.4|0
1628791260000|2021-08-12 18:01:00|519.4|513.4|519.32|513.32|519.4|513.4|519.32|513.32|0
1628791270000|2021-08-12 18:01:10|519.31|513.31|519.3|513.3|519.32|513.32|519.29|513.29|0
1628791280000|2021-08-12 18:01:20|519.31|513.31|519.28|513.28|519.31|513.31|519.28|513.28|0
1628791290000|2021-08-12 18:01:30|519.27|513.27|519.27|513.27|519.28|513.28|519.27|513.27|0
1628791300000|2021-08-12 18:01:40|519.28|513.28|519.27|513.27|519.28|513.28|519.26|513.26|0
1628791310000|2021-08-12 18:01:50|519.26|513.26|519.28|513.28|519.28|513.28|519.26|513.26|0
1628791320000|2021-08-12 18:02:00|519.27|513.27|519.25|513.25|519.27|513.27|519.25|513.25|0
1628791330000|2021-08-12 18:02:10|519.24|513.24|519.25|513.25|519.26|513.26|519.24|513.24|0
1628791340000|2021-08-12 18:02:20|519.26|513.26|519.16|513.16|519.27|513.27|519.16|513.16|0
1628791350000|2021-08-12 18:02:30|519.15|513.15|519.15|513.15|519.15|513.15|519.15|513.15|0
1628791360000|2021-08-12 18:02:40|519.14|513.14|519.14|513.14|519.14|513.14|519.14|513.14|0
1628791370000|2021-08-12 18:02:50|519.16|513.16|519.24|513.24|519.24|513.24|519.16|513.16|0
1628791380000|2021-08-12 18:03:00|519.27|513.27|519.32|513.32|519.32|513.32|519.27|513.27|0
1628791390000|2021-08-12 18:03:10|519.31|513.31|519.45|513.45|519.46|513.46|519.31|513.31|0
1628791400000|2021-08-12 18:03:20|519.44|513.44|519.44|513.44|519.45|513.45|519.44|513.44|0
1628791410000|2021-08-12 18:03:30|519.43|513.43|519.43|513.43|519.43|513.43|519.43|513.43|0
1628791420000|2021-08-12 18:03:40|519.44|513.44|519.5|513.5|519.53|513.53|519.44|513.44|0
1628791430000|2021-08-12 18:03:50|519.51|513.51|519.5|513.5|519.51|513.51|519.5|513.5|0
1628791440000|2021-08-12 18:04:00|519.49|513.49|519.53|513.53|519.53|513.53|519.49|513.49|0
1628791450000|2021-08-12 18:04:10|519.54|513.54|519.56|513.56|519.56|513.56|519.53|513.53|0
1628791460000|2021-08-12 18:04:20|519.59|513.59|519.62|513.62|519.62|513.62|519.59|513.59|0
1628791490000|2021-08-12 18:04:50|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1628791500000|2021-08-12 18:05:00|519.57|513.57|519.56|513.56|519.58|513.58|519.56|513.56|0
1628791510000|2021-08-12 18:05:10|519.57|513.57|519.55|513.55|519.57|513.57|519.55|513.55|0
1628791520000|2021-08-12 18:05:20|519.56|513.56|519.55|513.55|519.56|513.56|519.55|513.55|0
1628791540000|2021-08-12 18:05:40|519.57|513.57|519.52|513.52|519.57|513.57|519.52|513.52|0
1628791550000|2021-08-12 18:05:50|519.54|513.54|519.59|513.59|519.6|513.6|519.54|513.54|0
1628791560000|2021-08-12 18:06:00|519.58|513.58|519.57|513.57|519.6|513.6|519.57|513.57|0
1628791570000|2021-08-12 18:06:10|519.54|513.54|519.54|513.54|519.54|513.54|519.54|513.54|0
1628791580000|2021-08-12 18:06:20|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1628791590000|2021-08-12 18:06:30|519.5|513.5|519.49|513.49|519.5|513.5|519.49|513.49|0
1628791600000|2021-08-12 18:06:40|519.47|513.47|519.47|513.47|519.47|513.47|519.47|513.47|0
1628791610000|2021-08-12 18:06:50|519.46|513.46|519.46|513.46|519.46|513.46|519.46|513.46|0
1628791650000|2021-08-12 18:07:30|519.47|513.47|519.44|513.44|519.47|513.47|519.44|513.44|0
1628791660000|2021-08-12 18:07:40|519.4|513.4|519.39|513.39|519.4|513.4|519.39|513.39|0
1628791670000|2021-08-12 18:07:50|519.43|513.43|519.42|513.42|519.44|513.44|519.42|513.42|0
1628791680000|2021-08-12 18:08:00|519.4|513.4|519.44|513.44|519.44|513.44|519.4|513.4|0
1628791690000|2021-08-12 18:08:10|519.43|513.43|519.44|513.44|519.44|513.44|519.43|513.43|0
1628791700000|2021-08-12 18:08:20|519.42|513.42|519.42|513.42|519.42|513.42|519.42|513.42|0
1628791710000|2021-08-12 18:08:30|519.43|513.43|519.4|513.4|519.43|513.43|519.4|513.4|0
1628791740000|2021-08-12 18:09:00|519.37|513.37|519.37|513.37|519.37|513.37|519.37|513.37|0
1628791750000|2021-08-12 18:09:10|519.36|513.36|519.38|513.38|519.38|513.38|519.36|513.36|0
1628791760000|2021-08-12 18:09:20|519.39|513.39|519.41|513.41|519.41|513.41|519.39|513.39|0
1628791770000|2021-08-12 18:09:30|519.43|513.43|519.43|513.43|519.43|513.43|519.43|513.43|0
1628791780000|2021-08-12 18:09:40|519.41|513.41|519.42|513.42|519.42|513.42|519.41|513.41|0
1628791790000|2021-08-12 18:09:50|519.47|513.47|519.54|513.54|519.54|513.54|519.47|513.47|0
1628791800000|2021-08-12 18:10:00|519.55|513.55|519.55|513.55|519.55|513.55|519.55|513.55|0
1628791810000|2021-08-12 18:10:10|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1628791820000|2021-08-12 18:10:20|519.53|513.53|519.52|513.52|519.53|513.53|519.52|513.52|0
1628791830000|2021-08-12 18:10:30|519.5|513.5|519.58|513.58|519.58|513.58|519.5|513.5|0
1628791840000|2021-08-12 18:10:40|519.59|513.59|519.57|513.57|519.59|513.59|519.57|513.57|0
1628791850000|2021-08-12 18:10:50|519.56|513.56|519.57|513.57|519.57|513.57|519.56|513.56|0
1628791860000|2021-08-12 18:11:00|519.56|513.56|519.54|513.54|519.57|513.57|519.53|513.53|0
1628791870000|2021-08-12 18:11:10|519.53|513.53|519.53|513.53|519.54|513.54|519.53|513.53|0
1628791880000|2021-08-12 18:11:20|519.52|513.52|519.51|513.51|519.53|513.53|519.51|513.51|0
1628791910000|2021-08-12 18:11:50|519.52|513.52|519.53|513.53|519.53|513.53|519.52|513.52|0
1628791920000|2021-08-12 18:12:00|519.52|513.52|519.5|513.5|519.53|513.53|519.5|513.5|0
1628791930000|2021-08-12 18:12:10|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1628791940000|2021-08-12 18:12:20|519.5|513.5|519.5|513.5|519.5|513.5|519.5|513.5|0
1628791950000|2021-08-12 18:12:30|519.49|513.49|519.49|513.49|519.49|513.49|519.49|513.49|0
1628791960000|2021-08-12 18:12:40|519.45|513.45|519.45|513.45|519.45|513.45|519.45|513.45|0
1628791970000|2021-08-12 18:12:50|519.44|513.44|519.44|513.44|519.44|513.44|519.43|513.43|0
1628791980000|2021-08-12 18:13:00|519.42|513.42|519.42|513.42|519.42|513.42|519.42|513.42|0
1628791990000|2021-08-12 18:13:10|519.45|513.45|519.42|513.42|519.45|513.45|519.42|513.42|0
1628792000000|2021-08-12 18:13:20|519.4|513.4|519.4|513.4|519.4|513.4|519.39|513.39|0
1628792010000|2021-08-12 18:13:30|519.42|513.42|519.42|513.42|519.42|513.42|519.42|513.42|0
1628792030000|2021-08-12 18:13:50|519.44|513.44|519.43|513.43|519.44|513.44|519.42|513.42|0
1628792040000|2021-08-12 18:14:00|519.38|513.38|519.38|513.38|519.38|513.38|519.38|513.38|0
1628792050000|2021-08-12 18:14:10|519.36|513.36|519.36|513.36|519.36|513.36|519.36|513.36|0
1628792060000|2021-08-12 18:14:20|519.37|513.37|519.37|513.37|519.37|513.37|519.36|513.36|0
1628792070000|2021-08-12 18:14:30|519.36|513.36|519.37|513.37|519.37|513.37|519.36|513.36|0
1628792080000|2021-08-12 18:14:40|519.36|513.36|519.34|513.34|519.36|513.36|519.34|513.34|0
1628792090000|2021-08-12 18:14:50|519.35|513.35|519.47|513.47|519.47|513.47|519.35|513.35|0
1628792100000|2021-08-12 18:15:00|519.57|513.57|519.57|513.57|519.57|513.57|519.57|513.57|0
1628792110000|2021-08-12 18:15:10|519.58|513.58|519.58|513.58|519.58|513.58|519.58|513.58|0
1628792120000|2021-08-12 18:15:20|519.55|513.55|519.46|513.46|519.56|513.56|519.46|513.46|0
1628792130000|2021-08-12 18:15:30|519.39|513.39|519.46|513.46|519.46|513.46|519.37|513.37|0
1628792140000|2021-08-12 18:15:40|519.47|513.47|519.52|513.52|519.52|513.52|519.47|513.47|0
1628792150000|2021-08-12 18:15:50|519.47|513.47|519.5|513.5|519.5|513.5|519.46|513.46|0
1628792170000|2021-08-12 18:16:10|519.49|513.49|519.5|513.5|519.5|513.5|519.49|513.49|0
1628792180000|2021-08-12 18:16:20|519.49|513.49|519.49|513.49|519.49|513.49|519.49|513.49|0
1628792190000|2021-08-12 18:16:30|519.48|513.48|519.52|513.52|519.52|513.52|519.48|513.48|0
1628792200000|2021-08-12 18:16:40|519.51|513.51|519.53|513.53|519.53|513.53|519.51|513.51|0
1628792220000|2021-08-12 18:17:00|519.48|513.48|519.53|513.53|519.53|513.53|519.48|513.48|0
1628792250000|2021-08-12 18:17:30|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1628792270000|2021-08-12 18:17:50|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1628792280000|2021-08-12 18:18:00|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1628792300000|2021-08-12 18:18:20|519.53|513.53|519.53|513.53|519.53|513.53|519.53|513.53|0
1628792320000|2021-08-12 18:18:40|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1628792330000|2021-08-12 18:18:50|519.51|513.51|519.52|513.52|519.52|513.52|519.51|513.51|0
1628792340000|2021-08-12 18:19:00|519.51|513.51|519.54|513.54|519.54|513.54|519.51|513.51|0
1628792350000|2021-08-12 18:19:10|519.56|513.56|519.54|513.54|519.56|513.56|519.54|513.54|0
1628792360000|2021-08-12 18:19:20|519.53|513.53|519.5|513.5|519.53|513.53|519.5|513.5|0
1628792370000|2021-08-12 18:19:30|519.41|513.41|519.4|513.4|519.41|513.41|519.4|513.4|0
1628792380000|2021-08-12 18:19:40|519.41|513.41|519.4|513.4|519.41|513.41|519.4|513.4|0
1628792390000|2021-08-12 18:19:50|519.39|513.39|519.4|513.4|519.4|513.4|519.39|513.39|0
1628792400000|2021-08-12 18:20:00|519.39|513.39|519.4|513.4|519.4|513.4|519.39|513.39|0
1628792410000|2021-08-12 18:20:10|519.39|513.39|519.38|513.38|519.39|513.39|519.38|513.38|0
1628792420000|2021-08-12 18:20:20|519.4|513.4|519.41|513.41|519.41|513.41|519.4|513.4|0
1628792430000|2021-08-12 18:20:30|519.44|513.44|519.45|513.45|519.45|513.45|519.44|513.44|0
1628792440000|2021-08-12 18:20:40|519.44|513.44|519.41|513.41|519.46|513.46|519.4|513.4|0
1628792450000|2021-08-12 18:20:50|519.4|513.4|519.41|513.41|519.41|513.41|519.4|513.4|0
1628792460000|2021-08-12 18:21:00|519.4|513.4|519.45|513.45|519.45|513.45|519.4|513.4|0
1628792470000|2021-08-12 18:21:10|519.44|513.44|519.46|513.46|519.46|513.46|519.44|513.44|0
1628792490000|2021-08-12 18:21:30|519.45|513.45|519.45|513.45|519.45|513.45|519.45|513.45|0
1628792510000|2021-08-12 18:21:50|519.44|513.44|519.47|513.47|519.47|513.47|519.44|513.44|0
1628792520000|2021-08-12 18:22:00|519.46|513.46|519.44|513.44|519.46|513.46|519.44|513.44|0
1628792540000|2021-08-12 18:22:20|519.4|513.4|519.41|513.41|519.41|513.41|519.4|513.4|0
1628792550000|2021-08-12 18:22:30|519.43|513.43|519.44|513.44|519.44|513.44|519.43|513.43|0
1628792560000|2021-08-12 18:22:40|519.43|513.43|519.43|513.43|519.43|513.43|519.42|513.42|0
1628792570000|2021-08-12 18:22:50|519.49|513.49|519.49|513.49|519.49|513.49|519.48|513.48|0
1628792580000|2021-08-12 18:23:00|519.52|513.52|519.57|513.57|519.57|513.57|519.52|513.52|0
1628792590000|2021-08-12 18:23:10|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1628792600000|2021-08-12 18:23:20|519.59|513.59|519.6|513.6|519.6|513.6|519.59|513.59|0
1628792610000|2021-08-12 18:23:30|519.59|513.59|519.64|513.64|519.65|513.65|519.59|513.59|0
1628792620000|2021-08-12 18:23:40|519.63|513.63|519.63|513.63|519.64|513.64|519.63|513.63|0
1628792630000|2021-08-12 18:23:50|519.6|513.6|519.69|513.69|519.69|513.69|519.58|513.58|0
1628792640000|2021-08-12 18:24:00|519.65|513.65|519.74|513.74|519.74|513.74|519.65|513.65|0
1628792650000|2021-08-12 18:24:10|519.73|513.73|519.73|513.73|519.73|513.73|519.72|513.72|0
1628792670000|2021-08-12 18:24:30|519.76|513.76|519.78|513.78|519.79|513.79|519.76|513.76|0
1628792680000|2021-08-12 18:24:40|519.79|513.79|519.76|513.76|519.79|513.79|519.76|513.76|0
1628792690000|2021-08-12 18:24:50|519.75|513.75|519.77|513.77|519.77|513.77|519.75|513.75|0
1628792700000|2021-08-12 18:25:00|519.79|513.79|519.84|513.84|519.84|513.84|519.79|513.79|0
1628792710000|2021-08-12 18:25:10|519.83|513.83|519.85|513.85|519.85|513.85|519.82|513.82|0
1628792720000|2021-08-12 18:25:20|519.84|513.84|519.69|513.69|519.84|513.84|519.69|513.69|0
1628792730000|2021-08-12 18:25:30|519.75|513.75|519.67|513.67|519.75|513.75|519.67|513.67|0
1628792750000|2021-08-12 18:25:50|519.66|513.66|519.61|513.61|519.66|513.66|519.61|513.61|0
1628792760000|2021-08-12 18:26:00|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1628792770000|2021-08-12 18:26:10|519.59|513.59|519.54|513.54|519.59|513.59|519.54|513.54|0
1628792780000|2021-08-12 18:26:20|519.53|513.53|519.53|513.53|519.53|513.53|519.53|513.53|0
1628792790000|2021-08-12 18:26:30|519.54|513.54|519.51|513.51|519.54|513.54|519.51|513.51|0
1628792800000|2021-08-12 18:26:40|519.5|513.5|519.5|513.5|519.5|513.5|519.5|513.5|0
1628792810000|2021-08-12 18:26:50|519.49|513.49|519.48|513.48|519.49|513.49|519.48|513.48|0
1628792820000|2021-08-12 18:27:00|519.53|513.53|519.48|513.48|519.54|513.54|519.48|513.48|0
1628792830000|2021-08-12 18:27:10|519.47|513.47|519.47|513.47|519.48|513.48|519.47|513.47|0
1628792840000|2021-08-12 18:27:20|519.48|513.48|519.48|513.48|519.48|513.48|519.48|513.48|0
1628792850000|2021-08-12 18:27:30|519.42|513.42|519.43|513.43|519.44|513.44|519.42|513.42|0
1628792870000|2021-08-12 18:27:50|519.39|513.39|519.41|513.41|519.41|513.41|519.39|513.39|0
1628792880000|2021-08-12 18:28:00|519.39|513.39|519.39|513.39|519.4|513.4|519.39|513.39|0
1628792890000|2021-08-12 18:28:10|519.37|513.37|519.38|513.38|519.38|513.38|519.37|513.37|0
1628792900000|2021-08-12 18:28:20|519.46|513.46|519.46|513.46|519.46|513.46|519.46|513.46|0
1628792910000|2021-08-12 18:28:30|519.47|513.47|519.41|513.41|519.48|513.48|519.41|513.41|0
1628792920000|2021-08-12 18:28:40|519.35|513.35|519.35|513.35|519.35|513.35|519.35|513.35|0
1628792930000|2021-08-12 18:28:50|519.37|513.37|519.37|513.37|519.37|513.37|519.37|513.37|0
1628792940000|2021-08-12 18:29:00|519.4|513.4|519.41|513.41|519.41|513.41|519.39|513.39|0
1628792950000|2021-08-12 18:29:10|519.4|513.4|519.39|513.39|519.4|513.4|519.39|513.39|0
1628792960000|2021-08-12 18:29:20|519.38|513.38|519.29|513.29|519.38|513.38|519.29|513.29|0
1628792970000|2021-08-12 18:29:30|519.24|513.24|519.25|513.25|519.25|513.25|519.24|513.24|0
1628792980000|2021-08-12 18:29:40|519.23|513.23|519.23|513.23|519.23|513.23|519.23|513.23|0
1628792990000|2021-08-12 18:29:50|519.24|513.24|519.36|513.36|519.36|513.36|519.24|513.24|0
1628793000000|2021-08-12 18:30:00|519.37|513.37|519.52|513.52|519.53|513.53|519.37|513.37|0
1628793010000|2021-08-12 18:30:10|519.48|513.48|519.47|513.47|519.48|513.48|519.47|513.47|0
1628793020000|2021-08-12 18:30:20|519.36|513.36|519.36|513.36|519.36|513.36|519.36|513.36|0
1628793030000|2021-08-12 18:30:30|519.32|513.32|519.33|513.33|519.35|513.35|519.32|513.32|0
1628793040000|2021-08-12 18:30:40|519.37|513.37|519.35|513.35|519.37|513.37|519.34|513.34|0
1628793050000|2021-08-12 18:30:50|519.34|513.34|519.34|513.34|519.34|513.34|519.34|513.34|0
1628793060000|2021-08-12 18:31:00|519.33|513.33|519.33|513.33|519.33|513.33|519.32|513.32|0
1628793070000|2021-08-12 18:31:10|519.32|513.32|519.32|513.32|519.32|513.32|519.32|513.32|0
1628793080000|2021-08-12 18:31:20|519.28|513.28|519.28|513.28|519.28|513.28|519.28|513.28|0
1628793090000|2021-08-12 18:31:30|519.25|513.25|519.21|513.21|519.25|513.25|519.21|513.21|0
1628793100000|2021-08-12 18:31:40|519.18|513.18|519.17|513.17|519.18|513.18|519.12|513.12|0
1628793120000|2021-08-12 18:32:00|519.16|513.16|519.12|513.12|519.16|513.16|519.12|513.12|0
1628793130000|2021-08-12 18:32:10|519.15|513.15|519.15|513.15|519.15|513.15|519.15|513.15|0
1628793140000|2021-08-12 18:32:20|519.3|513.3|519.3|513.3|519.3|513.3|519.3|513.3|0
1628793150000|2021-08-12 18:32:30|519.28|513.28|519.28|513.28|519.28|513.28|519.26|513.26|0
1628793160000|2021-08-12 18:32:40|519.23|513.23|519.23|513.23|519.24|513.24|519.23|513.23|0
1628793170000|2021-08-12 18:32:50|519.24|513.24|519.24|513.24|519.24|513.24|519.23|513.23|0
1628793180000|2021-08-12 18:33:00|519.23|513.23|519.23|513.23|519.24|513.24|519.23|513.23|0
1628793190000|2021-08-12 18:33:10|519.22|513.22|519.22|513.22|519.23|513.23|519.22|513.22|0
1628793200000|2021-08-12 18:33:20|519.21|513.21|519.21|513.21|519.21|513.21|519.21|513.21|0
1628793210000|2021-08-12 18:33:30|519.2|513.2|519.2|513.2|519.2|513.2|519.2|513.2|0
1628793220000|2021-08-12 18:33:40|519.22|513.22|519.22|513.22|519.22|513.22|519.22|513.22|0
1628793240000|2021-08-12 18:34:00|519.25|513.25|519.26|513.26|519.26|513.26|519.25|513.25|0
1628793250000|2021-08-12 18:34:10|519.27|513.27|519.27|513.27|519.27|513.27|519.27|513.27|0
1628793260000|2021-08-12 18:34:20|519.29|513.29|519.36|513.36|519.36|513.36|519.28|513.28|0
1628793270000|2021-08-12 18:34:30|519.34|513.34|519.33|513.33|519.34|513.34|519.33|513.33|0
1628793280000|2021-08-12 18:34:40|519.34|513.34|519.34|513.34|519.34|513.34|519.34|513.34|0
1628793300000|2021-08-12 18:35:00|519.35|513.35|519.33|513.33|519.35|513.35|519.33|513.33|0
1628793310000|2021-08-12 18:35:10|519.36|513.36|519.37|513.37|519.37|513.37|519.36|513.36|0
1628793320000|2021-08-12 18:35:20|519.36|513.36|519.39|513.39|519.39|513.39|519.36|513.36|0
1628793330000|2021-08-12 18:35:30|519.38|513.38|519.36|513.36|519.38|513.38|519.35|513.35|0
1628793340000|2021-08-12 18:35:40|519.34|513.34|519.37|513.37|519.37|513.37|519.34|513.34|0
1628793350000|2021-08-12 18:35:50|519.34|513.34|519.34|513.34|519.34|513.34|519.34|513.34|0
1628793370000|2021-08-12 18:36:10|519.31|513.31|519.26|513.26|519.32|513.32|519.26|513.26|0
1628793390000|2021-08-12 18:36:30|519.24|513.24|519.22|513.22|519.24|513.24|519.22|513.22|0
1628793400000|2021-08-12 18:36:40|519.13|513.13|519.13|513.13|519.13|513.13|519.13|513.13|0
1628793420000|2021-08-12 18:37:00|519.14|513.14|519.13|513.13|519.14|513.14|519.13|513.13|0
1628793430000|2021-08-12 18:37:10|519.29|513.29|519.29|513.29|519.29|513.29|519.29|513.29|0
1628793440000|2021-08-12 18:37:20|519.28|513.28|519.37|513.37|519.38|513.38|519.27|513.27|0
1628793450000|2021-08-12 18:37:30|519.32|513.32|519.36|513.36|519.36|513.36|519.32|513.32|0
1628793460000|2021-08-12 18:37:40|519.35|513.35|519.18|513.18|519.35|513.35|519.18|513.18|0
1628793470000|2021-08-12 18:37:50|519.16|513.16|519.17|513.17|519.17|513.17|519.16|513.16|0
1628793490000|2021-08-12 18:38:10|519.04|513.04|519.09|513.09|519.09|513.09|519.04|513.04|0
1628793500000|2021-08-12 18:38:20|519.07|513.07|519.04|513.04|519.07|513.07|519.04|513.04|0
1628793510000|2021-08-12 18:38:30|519.05|513.05|519.04|513.04|519.05|513.05|519.03|513.03|0
1628793520000|2021-08-12 18:38:40|519.03|513.03|519.02|513.02|519.03|513.03|519.02|513.02|0
1628793530000|2021-08-12 18:38:50|519.03|513.03|519.03|513.03|519.03|513.03|519.03|513.03|0
1628793540000|2021-08-12 18:39:00|519.05|513.05|519.02|513.02|519.05|513.05|519.02|513.02|0
1628793550000|2021-08-12 18:39:10|519.01|513.01|519.01|513.01|519.01|513.01|519.01|513.01|0
1628793560000|2021-08-12 18:39:20|518.99|512.99|519|513|519.01|513.01|518.99|512.99|0
1628793570000|2021-08-12 18:39:30|519.02|513.02|519.02|513.02|519.02|513.02|519.02|513.02|0
1628793590000|2021-08-12 18:39:50|519.07|513.07|519.07|513.07|519.07|513.07|519.07|513.07|0
1628793600000|2021-08-12 18:40:00|519.09|513.09|519.08|513.08|519.09|513.09|519.08|513.08|0
1628793610000|2021-08-12 18:40:10|519.07|513.07|519.09|513.09|519.09|513.09|519.06|513.06|0
1628793620000|2021-08-12 18:40:20|519.06|513.06|519.07|513.07|519.07|513.07|519.06|513.06|0
1628793630000|2021-08-12 18:40:30|519.08|513.08|519.05|513.05|519.08|513.08|519.04|513.04|0
1628793660000|2021-08-12 18:41:00|519.15|513.15|519.09|513.09|519.15|513.15|519.03|513.03|0
1628793670000|2021-08-12 18:41:10|519.06|513.06|519.1|513.1|519.1|513.1|519.06|513.06|0
1628793680000|2021-08-12 18:41:20|519.08|513.08|519.1|513.1|519.1|513.1|519.08|513.08|0
1628793690000|2021-08-12 18:41:30|519.11|513.11|519.1|513.1|519.11|513.11|519.1|513.1|0
1628793700000|2021-08-12 18:41:40|519.11|513.11|519.09|513.09|519.11|513.11|519.09|513.09|0
1628793710000|2021-08-12 18:41:50|519.13|513.13|519.16|513.16|519.17|513.17|519.13|513.13|0
1628793730000|2021-08-12 18:42:10|519.17|513.17|519.21|513.21|519.21|513.21|519.17|513.17|0
1628793740000|2021-08-12 18:42:20|519.24|513.24|519.23|513.23|519.24|513.24|519.23|513.23|0
1628793750000|2021-08-12 18:42:30|519.22|513.22|519.22|513.22|519.22|513.22|519.21|513.21|0
1628793760000|2021-08-12 18:42:40|519.27|513.27|519.38|513.38|519.38|513.38|519.27|513.27|0
1628793770000|2021-08-12 18:42:50|519.44|513.44|519.44|513.44|519.44|513.44|519.44|513.44|0
1628793780000|2021-08-12 18:43:00|519.45|513.45|519.49|513.49|519.49|513.49|519.44|513.44|0
1628793790000|2021-08-12 18:43:10|519.48|513.48|519.48|513.48|519.48|513.48|519.48|513.48|0
1628793810000|2021-08-12 18:43:30|519.46|513.46|519.46|513.46|519.46|513.46|519.46|513.46|0
1628793820000|2021-08-12 18:43:40|519.44|513.44|519.44|513.44|519.44|513.44|519.44|513.44|0
1628793830000|2021-08-12 18:43:50|519.5|513.5|519.48|513.48|519.56|513.56|519.48|513.48|0
1628793840000|2021-08-12 18:44:00|519.51|513.51|519.53|513.53|519.54|513.54|519.51|513.51|0
1628793850000|2021-08-12 18:44:10|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1628793860000|2021-08-12 18:44:20|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1628793880000|2021-08-12 18:44:40|519.61|513.61|519.6|513.6|519.61|513.61|519.6|513.6|0
1628793890000|2021-08-12 18:44:50|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1628793900000|2021-08-12 18:45:00|519.6|513.6|519.59|513.59|519.6|513.6|519.59|513.59|0
1628793910000|2021-08-12 18:45:10|519.64|513.64|519.64|513.64|519.64|513.64|519.64|513.64|0
1628793940000|2021-08-12 18:45:40|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1628793950000|2021-08-12 18:45:50|519.58|513.58|519.63|513.63|519.63|513.63|519.58|513.58|0
1628793960000|2021-08-12 18:46:00|519.65|513.65|519.72|513.72|519.73|513.73|519.65|513.65|0
1628793970000|2021-08-12 18:46:10|519.65|513.65|519.66|513.66|519.66|513.66|519.65|513.65|0
1628793980000|2021-08-12 18:46:20|519.65|513.65|519.67|513.67|519.68|513.68|519.65|513.65|0
1628793990000|2021-08-12 18:46:30|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1628794000000|2021-08-12 18:46:40|519.66|513.66|519.66|513.66|519.66|513.66|519.66|513.66|0
1628794020000|2021-08-12 18:47:00|519.63|513.63|519.62|513.62|519.63|513.63|519.62|513.62|0
1628794030000|2021-08-12 18:47:10|519.63|513.63|519.63|513.63|519.63|513.63|519.63|513.63|0
1628794040000|2021-08-12 18:47:20|519.59|513.59|519.54|513.54|519.59|513.59|519.54|513.54|0
1628794050000|2021-08-12 18:47:30|519.59|513.59|519.57|513.57|519.59|513.59|519.57|513.57|0
1628794060000|2021-08-12 18:47:40|519.58|513.58|519.58|513.58|519.58|513.58|519.57|513.57|0
1628794070000|2021-08-12 18:47:50|519.61|513.61|519.61|513.61|519.62|513.62|519.61|513.61|0
1628794080000|2021-08-12 18:48:00|519.62|513.62|519.56|513.56|519.62|513.62|519.54|513.54|0
1628794090000|2021-08-12 18:48:10|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1628794120000|2021-08-12 18:48:40|519.5|513.5|519.5|513.5|519.5|513.5|519.5|513.5|0
1628794130000|2021-08-12 18:48:50|519.47|513.47|519.46|513.46|519.47|513.47|519.46|513.46|0
1628794140000|2021-08-12 18:49:00|519.47|513.47|519.41|513.41|519.47|513.47|519.41|513.41|0
1628794150000|2021-08-12 18:49:10|519.42|513.42|519.39|513.39|519.42|513.42|519.39|513.39|0
1628794170000|2021-08-12 18:49:30|519.42|513.42|519.42|513.42|519.42|513.42|519.42|513.42|0
1628794180000|2021-08-12 18:49:40|519.43|513.43|519.42|513.42|519.43|513.43|519.41|513.41|0
1628794190000|2021-08-12 18:49:50|519.41|513.41|519.41|513.41|519.41|513.41|519.41|513.41|0
1628794200000|2021-08-12 18:50:00|519.42|513.42|519.43|513.43|519.43|513.43|519.41|513.41|0
1628794220000|2021-08-12 18:50:20|519.42|513.42|519.42|513.42|519.43|513.43|519.42|513.42|0
1628794230000|2021-08-12 18:50:30|519.43|513.43|519.4|513.4|519.43|513.43|519.4|513.4|0
1628794240000|2021-08-12 18:50:40|519.39|513.39|519.39|513.39|519.39|513.39|519.38|513.38|0
1628794250000|2021-08-12 18:50:50|519.41|513.41|519.46|513.46|519.46|513.46|519.41|513.41|0
1628794270000|2021-08-12 18:51:10|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1628794280000|2021-08-12 18:51:20|519.52|513.52|519.55|513.55|519.55|513.55|519.52|513.52|0
1628794290000|2021-08-12 18:51:30|519.53|513.53|519.49|513.49|519.53|513.53|519.49|513.49|0
1628794300000|2021-08-12 18:51:40|519.52|513.52|519.49|513.49|519.52|513.52|519.49|513.49|0
1628794310000|2021-08-12 18:51:50|519.57|513.57|519.59|513.59|519.59|513.59|519.57|513.57|0
1628794320000|2021-08-12 18:52:00|519.58|513.58|519.62|513.62|519.62|513.62|519.58|513.58|0
1628794330000|2021-08-12 18:52:10|519.64|513.64|519.65|513.65|519.65|513.65|519.64|513.64|0
1628794340000|2021-08-12 18:52:20|519.64|513.64|519.84|513.84|519.84|513.84|519.63|513.63|0
1628794350000|2021-08-12 18:52:30|519.85|513.85|519.83|513.83|519.85|513.85|519.83|513.83|0
1628794360000|2021-08-12 18:52:40|519.84|513.84|519.82|513.82|519.84|513.84|519.82|513.82|0
1628794370000|2021-08-12 18:52:50|519.84|513.84|519.85|513.85|519.85|513.85|519.83|513.83|0
1628794380000|2021-08-12 18:53:00|519.86|513.86|519.86|513.86|519.86|513.86|519.86|513.86|0
1628794390000|2021-08-12 18:53:10|519.9|513.9|519.86|513.86|519.9|513.9|519.86|513.86|0
1628794400000|2021-08-12 18:53:20|519.91|513.91|519.91|513.91|519.91|513.91|519.91|513.91|0
1628794430000|2021-08-12 18:53:50|519.92|513.92|519.87|513.87|519.92|513.92|519.87|513.87|0
1628794440000|2021-08-12 18:54:00|519.91|513.91|519.91|513.91|519.91|513.91|519.91|513.91|0
1628794450000|2021-08-12 18:54:10|519.93|513.93|519.9|513.9|519.93|513.93|519.9|513.9|0
1628794460000|2021-08-12 18:54:20|519.96|513.96|519.98|513.98|519.98|513.98|519.96|513.96|0
1628794470000|2021-08-12 18:54:30|520.06|514.06|520.06|514.06|520.06|514.06|520.06|514.06|0
1628794490000|2021-08-12 18:54:50|520.08|514.08|520.08|514.08|520.08|514.08|520.08|514.08|0
1628794500000|2021-08-12 18:55:00|520.05|514.05|520.1|514.1|520.1|514.1|520.05|514.05|0
1628794510000|2021-08-12 18:55:10|520.15|514.15|520.15|514.15|520.15|514.15|520.15|514.15|0
1628794530000|2021-08-12 18:55:30|520.1|514.1|519.98|513.98|520.1|514.1|519.98|513.98|0
1628794540000|2021-08-12 18:55:40|519.86|513.86|519.88|513.88|519.88|513.88|519.86|513.86|0
1628794550000|2021-08-12 18:55:50|519.87|513.87|519.88|513.88|519.88|513.88|519.87|513.87|0
1628794560000|2021-08-12 18:56:00|519.87|513.87|519.87|513.87|519.87|513.87|519.87|513.87|0
1628794580000|2021-08-12 18:56:20|519.86|513.86|519.87|513.87|519.87|513.87|519.86|513.86|0
1628794590000|2021-08-12 18:56:30|519.86|513.86|519.77|513.77|519.86|513.86|519.77|513.77|0
1628794620000|2021-08-12 18:57:00|519.73|513.73|519.66|513.66|519.73|513.73|519.66|513.66|0
1628794630000|2021-08-12 18:57:10|519.64|513.64|519.64|513.64|519.64|513.64|519.64|513.64|0
1628794640000|2021-08-12 18:57:20|519.61|513.61|519.67|513.67|519.67|513.67|519.61|513.61|0
1628794650000|2021-08-12 18:57:30|519.66|513.66|519.65|513.65|519.66|513.66|519.65|513.65|0
1628794660000|2021-08-12 18:57:40|519.64|513.64|519.61|513.61|519.64|513.64|519.61|513.61|0
1628794670000|2021-08-12 18:57:50|519.64|513.64|519.64|513.64|519.64|513.64|519.64|513.64|0
1628794680000|2021-08-12 18:58:00|519.65|513.65|519.61|513.61|519.65|513.65|519.61|513.61|0
1628794690000|2021-08-12 18:58:10|519.7|513.7|519.7|513.7|519.7|513.7|519.7|513.7|0
1628794700000|2021-08-12 18:58:20|519.71|513.71|519.7|513.7|519.71|513.71|519.7|513.7|0
1628794730000|2021-08-12 18:58:50|519.68|513.68|519.74|513.74|519.74|513.74|519.68|513.68|0
1628794740000|2021-08-12 18:59:00|519.73|513.73|519.79|513.79|519.83|513.83|519.73|513.73|0
1628794750000|2021-08-12 18:59:10|519.78|513.78|519.76|513.76|519.79|513.79|519.73|513.73|0
1628794760000|2021-08-12 18:59:20|519.77|513.77|519.75|513.75|519.77|513.77|519.75|513.75|0
1628794770000|2021-08-12 18:59:30|519.76|513.76|519.69|513.69|519.76|513.76|519.69|513.69|0
1628794780000|2021-08-12 18:59:40|519.68|513.68|519.68|513.68|519.69|513.69|519.68|513.68|0
1628794790000|2021-08-12 18:59:50|519.67|513.67|519.58|513.58|519.67|513.67|519.58|513.58|0
1628794800000|2021-08-12 19:00:00|519.66|513.66|519.74|513.74|519.74|513.74|519.66|513.66|0
1628794810000|2021-08-12 19:00:10|519.73|513.73|519.7|513.7|519.73|513.73|519.68|513.68|0
1628794820000|2021-08-12 19:00:20|519.72|513.72|519.72|513.72|519.72|513.72|519.72|513.72|0
1628794840000|2021-08-12 19:00:40|519.78|513.78|519.78|513.78|519.78|513.78|519.78|513.78|0
1628794850000|2021-08-12 19:00:50|519.66|513.66|519.83|513.83|519.84|513.84|519.66|513.66|0
1628794860000|2021-08-12 19:01:00|519.86|513.86|519.92|513.92|519.92|513.92|519.86|513.86|0
1628794870000|2021-08-12 19:01:10|519.97|513.97|519.98|513.98|519.98|513.98|519.97|513.97|0
1628794880000|2021-08-12 19:01:20|520|514|520.08|514.08|520.08|514.08|519.97|513.97|0
1628794890000|2021-08-12 19:01:30|520.02|514.02|520|514|520.02|514.02|520|514|0
1628794910000|2021-08-12 19:01:50|520.06|514.06|520.06|514.06|520.06|514.06|520.06|514.06|0
1628794920000|2021-08-12 19:02:00|520.07|514.07|520.01|514.01|520.07|514.07|520.01|514.01|0
1628794930000|2021-08-12 19:02:10|520.02|514.02|519.94|513.94|520.02|514.02|519.94|513.94|0
1628794940000|2021-08-12 19:02:20|519.97|513.97|519.96|513.96|519.97|513.97|519.96|513.96|0
1628794950000|2021-08-12 19:02:30|519.97|513.97|519.98|513.98|519.98|513.98|519.97|513.97|0
1628794960000|2021-08-12 19:02:40|519.97|513.97|519.98|513.98|519.98|513.98|519.97|513.97|0
1628794970000|2021-08-12 19:02:50|519.75|513.75|519.75|513.75|519.75|513.75|519.74|513.74|0
1628794980000|2021-08-12 19:03:00|519.74|513.74|519.89|513.89|519.89|513.89|519.74|513.74|0
1628794990000|2021-08-12 19:03:10|519.91|513.91|519.91|513.91|519.92|513.92|519.89|513.89|0
1628795000000|2021-08-12 19:03:20|519.81|513.81|519.81|513.81|519.82|513.82|519.81|513.81|0
1628795010000|2021-08-12 19:03:30|519.82|513.82|519.99|513.99|519.99|513.99|519.82|513.82|0
1628795020000|2021-08-12 19:03:40|519.94|513.94|519.89|513.89|519.94|513.94|519.89|513.89|0
1628795040000|2021-08-12 19:04:00|519.91|513.91|519.91|513.91|519.91|513.91|519.91|513.91|0
1628795050000|2021-08-12 19:04:10|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1628795060000|2021-08-12 19:04:20|519.87|513.87|519.86|513.86|519.87|513.87|519.86|513.86|0
1628795070000|2021-08-12 19:04:30|519.84|513.84|519.87|513.87|519.87|513.87|519.84|513.84|0
1628795080000|2021-08-12 19:04:40|519.85|513.85|519.78|513.78|519.86|513.86|519.78|513.78|0
1628795090000|2021-08-12 19:04:50|519.77|513.77|519.74|513.74|519.77|513.77|519.74|513.74|0
1628795100000|2021-08-12 19:05:00|519.75|513.75|519.71|513.71|519.75|513.75|519.71|513.71|0
1628795110000|2021-08-12 19:05:10|519.72|513.72|519.58|513.58|519.72|513.72|519.55|513.55|0
1628795140000|2021-08-12 19:05:40|519.57|513.57|519.57|513.57|519.58|513.58|519.57|513.57|0
1628795150000|2021-08-12 19:05:50|519.58|513.58|519.65|513.65|519.66|513.66|519.57|513.57|0
1628795160000|2021-08-12 19:06:00|519.67|513.67|519.68|513.68|519.68|513.68|519.67|513.67|0
1628795170000|2021-08-12 19:06:10|519.65|513.65|519.61|513.61|519.65|513.65|519.6|513.6|0
1628795180000|2021-08-12 19:06:20|519.67|513.67|519.64|513.64|519.68|513.68|519.64|513.64|0
1628795190000|2021-08-12 19:06:30|519.65|513.65|519.65|513.65|519.65|513.65|519.64|513.64|0
1628795210000|2021-08-12 19:06:50|519.63|513.63|519.63|513.63|519.64|513.64|519.63|513.63|0
1628795220000|2021-08-12 19:07:00|519.64|513.64|519.75|513.75|519.75|513.75|519.63|513.63|0
1628795230000|2021-08-12 19:07:10|519.73|513.73|519.73|513.73|519.73|513.73|519.73|513.73|0
1628795240000|2021-08-12 19:07:20|519.75|513.75|519.74|513.74|519.75|513.75|519.74|513.74|0
1628795250000|2021-08-12 19:07:30|519.96|513.96|519.96|513.96|519.96|513.96|519.96|513.96|0
1628795260000|2021-08-12 19:07:40|520.03|514.03|520|514|520.03|514.03|520|514|0
1628795270000|2021-08-12 19:07:50|520.01|514.01|519.99|513.99|520.01|514.01|519.98|513.98|0
1628795280000|2021-08-12 19:08:00|520|514|519.99|513.99|520|514|519.98|513.98|0
1628795290000|2021-08-12 19:08:10|519.98|513.98|519.93|513.93|519.98|513.98|519.93|513.93|0
1628795300000|2021-08-12 19:08:20|519.94|513.94|519.94|513.94|519.95|513.95|519.93|513.93|0
1628795310000|2021-08-12 19:08:30|519.93|513.93|519.94|513.94|519.94|513.94|519.93|513.93|0
1628795320000|2021-08-12 19:08:40|519.95|513.95|519.95|513.95|519.95|513.95|519.95|513.95|0
1628795330000|2021-08-12 19:08:50|520|514|520.07|514.07|520.07|514.07|520|514|0
1628795340000|2021-08-12 19:09:00|520.11|514.11|520.17|514.17|520.17|514.17|520.11|514.11|0
1628795350000|2021-08-12 19:09:10|520.15|514.15|520.16|514.16|520.16|514.16|520.15|514.15|0
1628795380000|2021-08-12 19:09:40|520.15|514.15|520.15|514.15|520.15|514.15|520.15|514.15|0
1628795390000|2021-08-12 19:09:50|520.24|514.24|520.24|514.24|520.24|514.24|520.24|514.24|0
1628795400000|2021-08-12 19:10:00|520.25|514.25|520.2|514.2|520.25|514.25|520.2|514.2|0
1628795410000|2021-08-12 19:10:10|520.16|514.16|520.15|514.15|520.18|514.18|520.14|514.14|0
1628795420000|2021-08-12 19:10:20|520.14|514.14|520.09|514.09|520.14|514.14|520.09|514.09|0
1628795430000|2021-08-12 19:10:30|520.1|514.1|520|514|520.1|514.1|520|514|0
1628795440000|2021-08-12 19:10:40|520.01|514.01|519.99|513.99|520.01|514.01|519.99|513.99|0
1628795450000|2021-08-12 19:10:50|519.97|513.97|519.96|513.96|519.97|513.97|519.96|513.96|0
1628795460000|2021-08-12 19:11:00|519.97|513.97|519.97|513.97|519.97|513.97|519.96|513.96|0
1628795470000|2021-08-12 19:11:10|520.01|514.01|520.06|514.06|520.06|514.06|520.01|514.01|0
1628795480000|2021-08-12 19:11:20|520.03|514.03|520.03|514.03|520.03|514.03|520.03|514.03|0
1628795490000|2021-08-12 19:11:30|520.01|514.01|520.15|514.15|520.16|514.16|520.01|514.01|0
1628795500000|2021-08-12 19:11:40|520.2|514.2|520.25|514.25|520.25|514.25|520.2|514.2|0
1628795510000|2021-08-12 19:11:50|520.24|514.24|520.18|514.18|520.24|514.24|520.18|514.18|0
1628795520000|2021-08-12 19:12:00|520.19|514.19|520.19|514.19|520.2|514.2|520.19|514.19|0
1628795530000|2021-08-12 19:12:10|520.2|514.2|520.21|514.21|520.21|514.21|520.2|514.2|0
1628795540000|2021-08-12 19:12:20|520.2|514.2|520.19|514.19|520.2|514.2|520.19|514.19|0
1628795550000|2021-08-12 19:12:30|520.2|514.2|520.23|514.23|520.25|514.25|520.19|514.19|0
1628795560000|2021-08-12 19:12:40|520.26|514.26|520.25|514.25|520.26|514.26|520.25|514.25|0
1628795590000|2021-08-12 19:13:10|520.24|514.24|520.23|514.23|520.25|514.25|520.23|514.23|0
1628795610000|2021-08-12 19:13:30|520.24|514.24|520.24|514.24|520.25|514.25|520.24|514.24|0
1628795620000|2021-08-12 19:13:40|520.23|514.23|520.25|514.25|520.25|514.25|520.23|514.23|0
1628795630000|2021-08-12 19:13:50|520.24|514.24|520.25|514.25|520.26|514.26|520.24|514.24|0
1628795640000|2021-08-12 19:14:00|520.23|514.23|520.26|514.26|520.26|514.26|520.23|514.23|0
1628795650000|2021-08-12 19:14:10|520.25|514.25|520.18|514.18|520.25|514.25|520.18|514.18|0
1628795660000|2021-08-12 19:14:20|520.15|514.15|520.14|514.14|520.16|514.16|520.14|514.14|0
1628795670000|2021-08-12 19:14:30|520.11|514.11|520.12|514.12|520.13|514.13|520.11|514.11|0
1628795680000|2021-08-12 19:14:40|520.13|514.13|520.13|514.13|520.13|514.13|520.12|514.12|0
1628795690000|2021-08-12 19:14:50|520.1|514.1|520.09|514.09|520.1|514.1|520.09|514.09|0
1628795700000|2021-08-12 19:15:00|520.1|514.1|520.09|514.09|520.1|514.1|520.09|514.09|0
1628795710000|2021-08-12 19:15:10|520.11|514.11|520.18|514.18|520.18|514.18|520.11|514.11|0
1628795720000|2021-08-12 19:15:20|520.19|514.19|520.09|514.09|520.19|514.19|520.08|514.08|0
1628795730000|2021-08-12 19:15:30|520.1|514.1|520.1|514.1|520.1|514.1|520.09|514.09|0
1628795740000|2021-08-12 19:15:40|520.11|514.11|519.87|513.87|520.11|514.11|519.87|513.87|0
1628795750000|2021-08-12 19:15:50|520.08|514.08|520.1|514.1|520.1|514.1|520.08|514.08|0
1628795760000|2021-08-12 19:16:00|520.08|514.08|520.07|514.07|520.11|514.11|520.07|514.07|0
1628795770000|2021-08-12 19:16:10|520.01|514.01|520.04|514.04|520.04|514.04|520.01|514.01|0
1628795780000|2021-08-12 19:16:20|520.05|514.05|520.05|514.05|520.05|514.05|520.03|514.03|0
1628795790000|2021-08-12 19:16:30|520.06|514.06|520.13|514.13|520.13|514.13|520.06|514.06|0
1628795800000|2021-08-12 19:16:40|520.12|514.12|520.13|514.13|520.13|514.13|520.12|514.12|0
1628795810000|2021-08-12 19:16:50|520.12|514.12|520.17|514.17|520.17|514.17|520.12|514.12|0
1628795820000|2021-08-12 19:17:00|520.15|514.15|520.19|514.19|520.2|514.2|520.15|514.15|0
1628795840000|2021-08-12 19:17:20|520.18|514.18|520.18|514.18|520.18|514.18|520.18|514.18|0
1628795850000|2021-08-12 19:17:30|520.19|514.19|520.18|514.18|520.19|514.19|520.17|514.17|0
1628795860000|2021-08-12 19:17:40|520.19|514.19|520.13|514.13|520.2|514.2|520.13|514.13|0
1628795870000|2021-08-12 19:17:50|520.12|514.12|520.28|514.28|520.31|514.31|520.12|514.12|0
1628795880000|2021-08-12 19:18:00|520.29|514.29|520.28|514.28|520.29|514.29|520.28|514.28|0
1628795890000|2021-08-12 19:18:10|520.16|514.16|520.22|514.22|520.22|514.22|520.16|514.16|0
1628795900000|2021-08-12 19:18:20|520.23|514.23|520.22|514.22|520.25|514.25|520.22|514.22|0
1628795910000|2021-08-12 19:18:30|520.23|514.23|520.23|514.23|520.23|514.23|520.21|514.21|0
1628795920000|2021-08-12 19:18:40|520.22|514.22|520.14|514.14|520.22|514.22|520.14|514.14|0
1628795930000|2021-08-12 19:18:50|520.13|514.13|520.09|514.09|520.13|514.13|520.09|514.09|0
1628795940000|2021-08-12 19:19:00|520.1|514.1|520.1|514.1|520.1|514.1|520.09|514.09|0
1628795950000|2021-08-12 19:19:10|520.08|514.08|520.04|514.04|520.08|514.08|520.04|514.04|0
1628795960000|2021-08-12 19:19:20|520.03|514.03|520.03|514.03|520.03|514.03|520.03|514.03|0
1628795970000|2021-08-12 19:19:30|520.02|514.02|520.03|514.03|520.04|514.04|520.02|514.02|0
1628795980000|2021-08-12 19:19:40|520.04|514.04|520.03|514.03|520.04|514.04|520.03|514.03|0
1628795990000|2021-08-12 19:19:50|520.08|514.08|520.04|514.04|520.08|514.08|520.04|514.04|0
1628796000000|2021-08-12 19:20:00|520.05|514.05|520.03|514.03|520.05|514.05|520.03|514.03|0
1628796010000|2021-08-12 19:20:10|520.04|514.04|520.03|514.03|520.04|514.04|520.03|514.03|0
1628796020000|2021-08-12 19:20:20|520.02|514.02|520.02|514.02|520.02|514.02|520.02|514.02|0
1628796030000|2021-08-12 19:20:30|520.01|514.01|520.02|514.02|520.02|514.02|520.01|514.01|0
1628796040000|2021-08-12 19:20:40|520.03|514.03|520.09|514.09|520.09|514.09|520.03|514.03|0
1628796070000|2021-08-12 19:21:10|520.16|514.16|520.16|514.16|520.16|514.16|520.16|514.16|0
1628796080000|2021-08-12 19:21:20|520.13|514.13|520.16|514.16|520.16|514.16|520.13|514.13|0
1628796090000|2021-08-12 19:21:30|520.19|514.19|520.19|514.19|520.19|514.19|520.19|514.19|0
1628796100000|2021-08-12 19:21:40|520.18|514.18|520.15|514.15|520.18|514.18|520.14|514.14|0
1628796120000|2021-08-12 19:22:00|520.14|514.14|520.14|514.14|520.14|514.14|520.14|514.14|0
1628796140000|2021-08-12 19:22:20|520.13|514.13|520.17|514.17|520.18|514.18|520.13|514.13|0
1628796150000|2021-08-12 19:22:30|520.16|514.16|520.15|514.15|520.16|514.16|520.14|514.14|0
1628796160000|2021-08-12 19:22:40|520.14|514.14|520.17|514.17|520.17|514.17|520.14|514.14|0
1628796180000|2021-08-12 19:23:00|520.14|514.14|520.14|514.14|520.14|514.14|520.14|514.14|0
1628796190000|2021-08-12 19:23:10|520.12|514.12|520.23|514.23|520.23|514.23|520.12|514.12|0
1628796200000|2021-08-12 19:23:20|520.2|514.2|520.23|514.23|520.23|514.23|520.2|514.2|0
1628796220000|2021-08-12 19:23:40|520.22|514.22|520.22|514.22|520.22|514.22|520.22|514.22|0
1628796230000|2021-08-12 19:23:50|520.21|514.21|520.24|514.24|520.24|514.24|520.2|514.2|0
1628796240000|2021-08-12 19:24:00|520.25|514.25|520.25|514.25|520.26|514.26|520.25|514.25|0
1628796250000|2021-08-12 19:24:10|520.26|514.26|520.28|514.28|520.28|514.28|520.23|514.23|0
1628796260000|2021-08-12 19:24:20|520.27|514.27|520.24|514.24|520.27|514.27|520.22|514.22|0
1628796270000|2021-08-12 19:24:30|520.23|514.23|520.24|514.24|520.24|514.24|520.23|514.23|0
1628796280000|2021-08-12 19:24:40|520.23|514.23|520.23|514.23|520.23|514.23|520.23|514.23|0
1628796290000|2021-08-12 19:24:50|520.21|514.21|520.21|514.21|520.21|514.21|520.21|514.21|0
1628796300000|2021-08-12 19:25:00|520.23|514.23|520.1|514.1|520.23|514.23|520.1|514.1|0
1628796310000|2021-08-12 19:25:10|520.09|514.09|520.15|514.15|520.15|514.15|520.08|514.08|0
1628796320000|2021-08-12 19:25:20|520.14|514.14|520.14|514.14|520.15|514.15|520.14|514.14|0
1628796330000|2021-08-12 19:25:30|520.15|514.15|519.98|513.98|520.15|514.15|519.98|513.98|0
1628796340000|2021-08-12 19:25:40|519.99|513.99|519.97|513.97|519.99|513.99|519.97|513.97|0
1628796350000|2021-08-12 19:25:50|520.05|514.05|520.04|514.04|520.05|514.05|520.04|514.04|0
1628796360000|2021-08-12 19:26:00|520.03|514.03|519.97|513.97|520.03|514.03|519.97|513.97|0
1628796370000|2021-08-12 19:26:10|519.98|513.98|519.97|513.97|519.98|513.98|519.97|513.97|0
1628796380000|2021-08-12 19:26:20|519.94|513.94|519.94|513.94|519.97|513.97|519.94|513.94|0
1628796390000|2021-08-12 19:26:30|519.88|513.88|519.89|513.89|519.94|513.94|519.88|513.88|0
1628796400000|2021-08-12 19:26:40|519.88|513.88|519.85|513.85|519.88|513.88|519.85|513.85|0
1628796410000|2021-08-12 19:26:50|519.87|513.87|519.84|513.84|519.87|513.87|519.84|513.84|0
1628796420000|2021-08-12 19:27:00|519.82|513.82|519.82|513.82|519.82|513.82|519.79|513.79|0
1628796430000|2021-08-12 19:27:10|519.81|513.81|519.87|513.87|519.88|513.88|519.81|513.81|0
1628796440000|2021-08-12 19:27:20|519.86|513.86|519.84|513.84|519.87|513.87|519.84|513.84|0
1628796450000|2021-08-12 19:27:30|519.83|513.83|519.83|513.83|519.84|513.84|519.83|513.83|0
1628796460000|2021-08-12 19:27:40|519.81|513.81|519.81|513.81|519.81|513.81|519.81|513.81|0
1628796480000|2021-08-12 19:28:00|519.82|513.82|519.83|513.83|519.84|513.84|519.82|513.82|0
1628796490000|2021-08-12 19:28:10|519.84|513.84|519.82|513.82|519.84|513.84|519.82|513.82|0
1628796500000|2021-08-12 19:28:20|519.84|513.84|519.86|513.86|519.86|513.86|519.83|513.83|0
1628796510000|2021-08-12 19:28:30|519.85|513.85|519.81|513.81|519.85|513.85|519.8|513.8|0
1628796520000|2021-08-12 19:28:40|519.78|513.78|519.79|513.79|519.79|513.79|519.78|513.78|0
1628796530000|2021-08-12 19:28:50|519.8|513.8|519.79|513.79|519.8|513.8|519.79|513.79|0
1628796540000|2021-08-12 19:29:00|519.74|513.74|519.74|513.74|519.75|513.75|519.73|513.73|0
1628796550000|2021-08-12 19:29:10|519.77|513.77|519.75|513.75|519.77|513.77|519.71|513.71|0
1628796560000|2021-08-12 19:29:20|519.76|513.76|519.75|513.75|519.76|513.76|519.75|513.75|0
1628796570000|2021-08-12 19:29:30|519.74|513.74|519.74|513.74|519.74|513.74|519.74|513.74|0
1628796580000|2021-08-12 19:29:40|519.71|513.71|519.71|513.71|519.71|513.71|519.71|513.71|0
1628796590000|2021-08-12 19:29:50|519.73|513.73|519.65|513.65|519.73|513.73|519.65|513.65|0
1628796600000|2021-08-12 19:30:00|519.62|513.62|519.4|513.4|519.62|513.62|519.4|513.4|0
1628796610000|2021-08-12 19:30:10|519.38|513.38|519.38|513.38|519.38|513.38|519.38|513.38|0
1628796620000|2021-08-12 19:30:20|519.37|513.37|519.37|513.37|519.37|513.37|519.37|513.37|0
1628796630000|2021-08-12 19:30:30|519.42|513.42|519.45|513.45|519.45|513.45|519.42|513.42|0
1628796640000|2021-08-12 19:30:40|519.35|513.35|519.37|513.37|519.37|513.37|519.35|513.35|0
1628796660000|2021-08-12 19:31:00|519.34|513.34|519.34|513.34|519.34|513.34|519.34|513.34|0
1628796670000|2021-08-12 19:31:10|519.31|513.31|519.42|513.42|519.42|513.42|519.31|513.31|0
1628796680000|2021-08-12 19:31:20|519.41|513.41|519.32|513.32|519.41|513.41|519.32|513.32|0
1628796690000|2021-08-12 19:31:30|519.29|513.29|519.29|513.29|519.29|513.29|519.29|513.29|0
1628796710000|2021-08-12 19:31:50|519.26|513.26|519.31|513.31|519.31|513.31|519.26|513.26|0
1628796720000|2021-08-12 19:32:00|519.34|513.34|519.38|513.38|519.38|513.38|519.34|513.34|0
1628796730000|2021-08-12 19:32:10|519.33|513.33|519.33|513.33|519.33|513.33|519.33|513.33|0
1628796740000|2021-08-12 19:32:20|519.36|513.36|519.49|513.49|519.49|513.49|519.36|513.36|0
1628796750000|2021-08-12 19:32:30|519.52|513.52|519.54|513.54|519.54|513.54|519.52|513.52|0
1628796760000|2021-08-12 19:32:40|519.57|513.57|519.54|513.54|519.57|513.57|519.54|513.54|0
1628796770000|2021-08-12 19:32:50|519.55|513.55|519.55|513.55|519.55|513.55|519.55|513.55|0
1628796780000|2021-08-12 19:33:00|519.47|513.47|519.47|513.47|519.47|513.47|519.47|513.47|0
1628796790000|2021-08-12 19:33:10|519.5|513.5|519.51|513.51|519.51|513.51|519.49|513.49|0
1628796800000|2021-08-12 19:33:20|519.52|513.52|519.58|513.58|519.58|513.58|519.52|513.52|0
1628796810000|2021-08-12 19:33:30|519.61|513.61|519.59|513.59|519.61|513.61|519.58|513.58|0
1628796820000|2021-08-12 19:33:40|519.66|513.66|519.66|513.66|519.66|513.66|519.66|513.66|0
1628796830000|2021-08-12 19:33:50|519.68|513.68|519.68|513.68|519.68|513.68|519.68|513.68|0
1628796840000|2021-08-12 19:34:00|519.69|513.69|519.69|513.69|519.69|513.69|519.69|513.69|0
1628796850000|2021-08-12 19:34:10|519.67|513.67|519.67|513.67|519.67|513.67|519.67|513.67|0
1628796860000|2021-08-12 19:34:20|519.66|513.66|519.7|513.7|519.7|513.7|519.66|513.66|0
1628796870000|2021-08-12 19:34:30|519.71|513.71|519.51|513.51|519.71|513.71|519.48|513.48|0
1628796880000|2021-08-12 19:34:40|519.52|513.52|519.54|513.54|519.54|513.54|519.52|513.52|0
1628796890000|2021-08-12 19:34:50|519.55|513.55|519.54|513.54|519.57|513.57|519.54|513.54|0
1628796900000|2021-08-12 19:35:00|519.55|513.55|519.55|513.55|519.55|513.55|519.55|513.55|0
1628796910000|2021-08-12 19:35:10|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1628796920000|2021-08-12 19:35:20|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1628796930000|2021-08-12 19:35:30|519.64|513.64|519.64|513.64|519.64|513.64|519.64|513.64|0
1628796950000|2021-08-12 19:35:50|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1628796960000|2021-08-12 19:36:00|519.64|513.64|519.63|513.63|519.64|513.64|519.63|513.63|0
1628796970000|2021-08-12 19:36:10|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1628796980000|2021-08-12 19:36:20|519.66|513.66|519.55|513.55|519.66|513.66|519.52|513.52|0
1628796990000|2021-08-12 19:36:30|519.56|513.56|519.56|513.56|519.56|513.56|519.56|513.56|0
1628797000000|2021-08-12 19:36:40|519.59|513.59|519.56|513.56|519.59|513.59|519.56|513.56|0
1628797010000|2021-08-12 19:36:50|519.63|513.63|519.5|513.5|519.63|513.63|519.5|513.5|0
1628797020000|2021-08-12 19:37:00|519.48|513.48|519.48|513.48|519.48|513.48|519.48|513.48|0
1628797030000|2021-08-12 19:37:10|519.38|513.38|519.41|513.41|519.41|513.41|519.37|513.37|0
1628797040000|2021-08-12 19:37:20|519.47|513.47|519.54|513.54|519.54|513.54|519.47|513.47|0
1628797050000|2021-08-12 19:37:30|519.56|513.56|519.56|513.56|519.56|513.56|519.56|513.56|0
1628797060000|2021-08-12 19:37:40|519.53|513.53|519.47|513.47|519.53|513.53|519.47|513.47|0
1628797080000|2021-08-12 19:38:00|519.46|513.46|519.57|513.57|519.57|513.57|519.45|513.45|0
1628797090000|2021-08-12 19:38:10|519.61|513.61|519.61|513.61|519.61|513.61|519.61|513.61|0
1628797100000|2021-08-12 19:38:20|519.56|513.56|519.57|513.57|519.57|513.57|519.56|513.56|0
1628797110000|2021-08-12 19:38:30|519.59|513.59|519.62|513.62|519.62|513.62|519.59|513.59|0
1628797120000|2021-08-12 19:38:40|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1628797130000|2021-08-12 19:38:50|519.6|513.6|519.59|513.59|519.6|513.6|519.59|513.59|0
1628797150000|2021-08-12 19:39:10|519.58|513.58|519.55|513.55|519.58|513.58|519.55|513.55|0
1628797160000|2021-08-12 19:39:20|519.49|513.49|519.48|513.48|519.49|513.49|519.48|513.48|0
1628797170000|2021-08-12 19:39:30|519.46|513.46|519.46|513.46|519.46|513.46|519.46|513.46|0
1628797180000|2021-08-12 19:39:40|519.49|513.49|519.38|513.38|519.49|513.49|519.38|513.38|0
1628797190000|2021-08-12 19:39:50|519.42|513.42|519.42|513.42|519.42|513.42|519.42|513.42|0
1628797200000|2021-08-12 19:40:00|519.39|513.39|519.37|513.37|519.39|513.39|519.37|513.37|0
1628797210000|2021-08-12 19:40:10|519.34|513.34|519.34|513.34|519.49|513.49|519.34|513.34|0
1628797230000|2021-08-12 19:40:30|519.37|513.37|519.39|513.39|519.39|513.39|519.37|513.37|0
1628797240000|2021-08-12 19:40:40|519.37|513.37|519.48|513.48|519.48|513.48|519.37|513.37|0
1628797250000|2021-08-12 19:40:50|519.44|513.44|519.44|513.44|519.44|513.44|519.44|513.44|0
1628797260000|2021-08-12 19:41:00|519.41|513.41|519.41|513.41|519.41|513.41|519.41|513.41|0
1628797270000|2021-08-12 19:41:10|519.39|513.39|519.39|513.39|519.39|513.39|519.39|513.39|0
1628797280000|2021-08-12 19:41:20|519.38|513.38|519.34|513.34|519.38|513.38|519.33|513.33|0
1628797290000|2021-08-12 19:41:30|519.29|513.29|519.27|513.27|519.29|513.29|519.27|513.27|0
1628797300000|2021-08-12 19:41:40|519.23|513.23|519.23|513.23|519.23|513.23|519.23|513.23|0
1628797310000|2021-08-12 19:41:50|519.21|513.21|519.21|513.21|519.21|513.21|519.19|513.19|0
1628797330000|2021-08-12 19:42:10|519.2|513.2|519.16|513.16|519.2|513.2|519.16|513.16|0
1628797340000|2021-08-12 19:42:20|519.18|513.18|518.93|512.93|519.18|513.18|518.93|512.93|0
1628797350000|2021-08-12 19:42:30|518.94|512.94|518.93|512.93|518.94|512.94|518.9|512.9|0
1628797360000|2021-08-12 19:42:40|518.98|512.98|518.99|512.99|518.99|512.99|518.98|512.98|0
1628797370000|2021-08-12 19:42:50|519|513|518.98|512.98|519.01|513.01|518.98|512.98|0
1628797380000|2021-08-12 19:43:00|518.99|512.99|518.98|512.98|518.99|512.99|518.98|512.98|0
1628797390000|2021-08-12 19:43:10|518.96|512.96|518.95|512.95|518.96|512.96|518.94|512.94|0
1628797400000|2021-08-12 19:43:20|518.97|512.97|518.96|512.96|519|513|518.96|512.96|0
1628797410000|2021-08-12 19:43:30|518.97|512.97|518.92|512.92|518.97|512.97|518.92|512.92|0
1628797420000|2021-08-12 19:43:40|518.93|512.93|518.94|512.94|518.94|512.94|518.92|512.92|0
1628797430000|2021-08-12 19:43:50|518.91|512.91|518.89|512.89|518.91|512.91|518.89|512.89|0
1628797440000|2021-08-12 19:44:00|518.88|512.88|518.91|512.91|518.91|512.91|518.88|512.88|0
1628797450000|2021-08-12 19:44:10|518.9|512.9|518.89|512.89|518.9|512.9|518.89|512.89|0
1628797460000|2021-08-12 19:44:20|518.88|512.88|518.88|512.88|518.88|512.88|518.88|512.88|0
1628797470000|2021-08-12 19:44:30|518.89|512.89|518.89|512.89|518.9|512.9|518.89|512.89|0
1628797480000|2021-08-12 19:44:40|519.03|513.03|519|513|519.03|513.03|518.98|512.98|0
1628797490000|2021-08-12 19:44:50|519.02|513.02|519.02|513.02|519.02|513.02|519.02|513.02|0
1628797500000|2021-08-12 19:45:00|519.01|513.01|519|513|519.01|513.01|518.99|512.99|0
1628797510000|2021-08-12 19:45:10|519.1|513.1|519.04|513.04|519.1|513.1|519.04|513.04|0
1628797520000|2021-08-12 19:45:20|518.91|512.91|518.97|512.97|518.97|512.97|518.91|512.91|0
1628797530000|2021-08-12 19:45:30|518.98|512.98|519.07|513.07|519.07|513.07|518.97|512.97|0
1628797540000|2021-08-12 19:45:40|519.05|513.05|519.06|513.06|519.06|513.06|519.04|513.04|0
1628797550000|2021-08-12 19:45:50|519.04|513.04|519.09|513.09|519.09|513.09|519.04|513.04|0
1628797560000|2021-08-12 19:46:00|519.14|513.14|519.25|513.25|519.25|513.25|519.14|513.14|0
1628797570000|2021-08-12 19:46:10|519.28|513.28|519.42|513.42|519.42|513.42|519.28|513.28|0
1628797580000|2021-08-12 19:46:20|519.44|513.44|519.44|513.44|519.44|513.44|519.44|513.44|0
1628797590000|2021-08-12 19:46:30|519.45|513.45|519.45|513.45|519.45|513.45|519.45|513.45|0
1628797600000|2021-08-12 19:46:40|519.43|513.43|519.43|513.43|519.43|513.43|519.43|513.43|0
1628797610000|2021-08-12 19:46:50|519.36|513.36|519.32|513.32|519.38|513.38|519.29|513.29|0
1628797620000|2021-08-12 19:47:00|519.29|513.29|519.26|513.26|519.29|513.29|519.23|513.23|0
1628797630000|2021-08-12 19:47:10|519.28|513.28|519.28|513.28|519.28|513.28|519.28|513.28|0
1628797640000|2021-08-12 19:47:20|519.25|513.25|519.25|513.25|519.25|513.25|519.25|513.25|0
1628797650000|2021-08-12 19:47:30|519.13|513.13|519.38|513.38|519.38|513.38|519.13|513.13|0
1628797660000|2021-08-12 19:47:40|519.39|513.39|519.36|513.36|519.43|513.43|519.34|513.34|0
1628797670000|2021-08-12 19:47:50|519.39|513.39|519.4|513.4|519.4|513.4|519.39|513.39|0
1628797680000|2021-08-12 19:48:00|519.44|513.44|519.36|513.36|519.44|513.44|519.34|513.34|0
1628797700000|2021-08-12 19:48:20|519.46|513.46|519.42|513.42|519.46|513.46|519.41|513.41|0
1628797720000|2021-08-12 19:48:40|519.43|513.43|519.38|513.38|519.43|513.43|519.38|513.38|0
1628797730000|2021-08-12 19:48:50|519.37|513.37|519.4|513.4|519.4|513.4|519.37|513.37|0
1628797740000|2021-08-12 19:49:00|519.39|513.39|519.11|513.11|519.39|513.39|519.11|513.11|0
1628797750000|2021-08-12 19:49:10|519.08|513.08|519.08|513.08|519.08|513.08|519.08|513.08|0
1628797760000|2021-08-12 19:49:20|519.09|513.09|519.06|513.06|519.09|513.09|519.06|513.06|0
1628797770000|2021-08-12 19:49:30|519.07|513.07|519.05|513.05|519.07|513.07|519.05|513.05|0
1628797780000|2021-08-12 19:49:40|519.07|513.07|519.11|513.11|519.11|513.11|519.06|513.06|0
1628797790000|2021-08-12 19:49:50|519.13|513.13|519.3|513.3|519.3|513.3|519.13|513.13|0
1628797800000|2021-08-12 19:50:00|519.32|513.32|519.38|513.38|519.38|513.38|519.32|513.32|0
1628797810000|2021-08-12 19:50:10|519.39|513.39|519.33|513.33|519.39|513.39|519.33|513.33|0
1628797820000|2021-08-12 19:50:20|519.32|513.32|519.34|513.34|519.34|513.34|519.32|513.32|0
1628797830000|2021-08-12 19:50:30|519.35|513.35|519.35|513.35|519.35|513.35|519.35|513.35|0
1628797840000|2021-08-12 19:50:40|519.34|513.34|519.41|513.41|519.42|513.42|519.34|513.34|0
1628797850000|2021-08-12 19:50:50|519.42|513.42|519.45|513.45|519.47|513.47|519.42|513.42|0
1628797860000|2021-08-12 19:51:00|519.46|513.46|519.47|513.47|519.47|513.47|519.46|513.46|0
1628797870000|2021-08-12 19:51:10|519.46|513.46|519.47|513.47|519.47|513.47|519.46|513.46|0
1628797880000|2021-08-12 19:51:20|519.44|513.44|519.46|513.46|519.47|513.47|519.44|513.44|0
1628797890000|2021-08-12 19:51:30|519.47|513.47|519.47|513.47|519.47|513.47|519.47|513.47|0
1628797900000|2021-08-12 19:51:40|519.48|513.48|519.49|513.49|519.49|513.49|519.47|513.47|0
1628797910000|2021-08-12 19:51:50|519.5|513.5|519.48|513.48|519.5|513.5|519.43|513.43|0
1628797920000|2021-08-12 19:52:00|519.54|513.54|519.48|513.48|519.54|513.54|519.48|513.48|0
1628797930000|2021-08-12 19:52:10|519.49|513.49|519.55|513.55|519.55|513.55|519.47|513.47|0
1628797940000|2021-08-12 19:52:20|519.54|513.54|519.57|513.57|519.6|513.6|519.54|513.54|0
1628797950000|2021-08-12 19:52:30|519.58|513.58|519.5|513.5|519.6|513.6|519.49|513.49|0
1628797960000|2021-08-12 19:52:40|519.49|513.49|519.47|513.47|519.49|513.49|519.47|513.47|0
1628797970000|2021-08-12 19:52:50|519.46|513.46|519.5|513.5|519.5|513.5|519.46|513.46|0
1628797980000|2021-08-12 19:53:00|519.49|513.49|519.49|513.49|519.49|513.49|519.47|513.47|0
1628797990000|2021-08-12 19:53:10|519.47|513.47|519.48|513.48|519.48|513.48|519.46|513.46|0
1628798000000|2021-08-12 19:53:20|519.44|513.44|519.43|513.43|519.44|513.44|519.43|513.43|0
1628798010000|2021-08-12 19:53:30|519.45|513.45|519.5|513.5|519.5|513.5|519.44|513.44|0
1628798020000|2021-08-12 19:53:40|519.51|513.51|519.45|513.45|519.52|513.52|519.45|513.45|0
1628798030000|2021-08-12 19:53:50|519.46|513.46|519.48|513.48|519.48|513.48|519.46|513.46|0
1628798040000|2021-08-12 19:54:00|519.5|513.5|519.53|513.53|519.53|513.53|519.5|513.5|0
1628798050000|2021-08-12 19:54:10|519.54|513.54|519.55|513.55|519.55|513.55|519.53|513.53|0
1628798060000|2021-08-12 19:54:20|519.54|513.54|519.53|513.53|519.54|513.54|519.51|513.51|0
1628798070000|2021-08-12 19:54:30|519.54|513.54|519.6|513.6|519.6|513.6|519.54|513.54|0
1628798080000|2021-08-12 19:54:40|519.59|513.59|519.57|513.57|519.61|513.61|519.57|513.57|0
1628798090000|2021-08-12 19:54:50|519.58|513.58|519.59|513.59|519.61|513.61|519.56|513.56|0
1628798100000|2021-08-12 19:55:00|519.5|513.5|519.67|513.67|519.67|513.67|519.5|513.5|0
1628798110000|2021-08-12 19:55:10|519.65|513.65|519.66|513.66|519.66|513.66|519.65|513.65|0
1628798120000|2021-08-12 19:55:20|519.62|513.62|519.75|513.75|519.78|513.78|519.62|513.62|0
1628798130000|2021-08-12 19:55:30|519.65|513.65|519.63|513.63|519.65|513.65|519.59|513.59|0
1628798140000|2021-08-12 19:55:40|519.58|513.58|519.67|513.67|519.68|513.68|519.58|513.58|0
1628798150000|2021-08-12 19:55:50|519.66|513.66|519.72|513.72|519.74|513.74|519.66|513.66|0
1628798160000|2021-08-12 19:56:00|519.7|513.7|519.74|513.74|519.74|513.74|519.7|513.7|0
1628798170000|2021-08-12 19:56:10|519.72|513.72|519.63|513.63|519.72|513.72|519.63|513.63|0
1628798180000|2021-08-12 19:56:20|519.64|513.64|519.63|513.63|519.65|513.65|519.57|513.57|0
1628798190000|2021-08-12 19:56:30|519.64|513.64|519.65|513.65|519.7|513.7|519.64|513.64|0
1628798200000|2021-08-12 19:56:40|519.66|513.66|519.67|513.67|519.67|513.67|519.65|513.65|0
1628798210000|2021-08-12 19:56:50|519.68|513.68|519.52|513.52|519.68|513.68|519.52|513.52|0
1628798220000|2021-08-12 19:57:00|519.48|513.48|519.47|513.47|519.48|513.48|519.47|513.47|0
1628798230000|2021-08-12 19:57:10|519.49|513.49|519.42|513.42|519.49|513.49|519.35|513.35|0
1628798240000|2021-08-12 19:57:20|519.43|513.43|519.52|513.52|519.53|513.53|519.41|513.41|0
1628798250000|2021-08-12 19:57:30|519.57|513.57|519.6|513.6|519.62|513.62|519.57|513.57|0
1628798260000|2021-08-12 19:57:40|519.58|513.58|519.6|513.6|519.67|513.67|519.58|513.58|0
1628798270000|2021-08-12 19:57:50|519.59|513.59|519.58|513.58|519.59|513.59|519.58|513.58|0
1628798280000|2021-08-12 19:58:00|519.68|513.68|519.56|513.56|519.71|513.71|519.56|513.56|0
1628798290000|2021-08-12 19:58:10|519.55|513.55|519.37|513.37|519.58|513.58|519.37|513.37|0
1628798300000|2021-08-12 19:58:20|519.34|513.34|519.35|513.35|519.43|513.43|519.34|513.34|0
1628798310000|2021-08-12 19:58:30|519.42|513.42|519.78|513.78|519.78|513.78|519.38|513.38|0
1628798320000|2021-08-12 19:58:40|519.77|513.77|519.7|513.7|519.78|513.78|519.67|513.67|0
1628798330000|2021-08-12 19:58:50|519.68|513.68|519.8|513.8|519.8|513.8|519.68|513.68|0
1628798340000|2021-08-12 19:59:00|519.79|513.79|519.76|513.76|519.84|513.84|519.74|513.74|0
1628798350000|2021-08-12 19:59:10|519.69|513.69|519.47|513.47|519.7|513.7|519.47|513.47|0
1628798360000|2021-08-12 19:59:20|519.46|513.46|519.56|513.56|519.57|513.57|519.46|513.46|0
1628798370000|2021-08-12 19:59:30|519.58|513.58|519.01|513.01|519.62|513.62|519.01|513.01|0
1628798380000|2021-08-12 19:59:40|519.03|513.03|519.4|513.4|519.5|513.5|519.03|513.03|0
1628798390000|2021-08-12 19:59:50|519.39|513.39|519.48|513.48|519.58|513.58|519.39|513.39|0
1628861590000|2021-08-13 13:33:10|518.73|512.73|518.97|512.97|518.97|512.97|518.73|512.73|0
1628861600000|2021-08-13 13:33:20|519|513|518.88|512.88|519.06|513.06|518.88|512.88|0
1628861610000|2021-08-13 13:33:30|518.82|512.82|518.65|512.65|518.85|512.85|518.65|512.65|0
1628861620000|2021-08-13 13:33:40|518.64|512.64|518.63|512.63|518.64|512.64|518.56|512.56|0
1628861630000|2021-08-13 13:33:50|518.68|512.68|518.72|512.72|518.72|512.72|518.68|512.68|0
1628861640000|2021-08-13 13:34:00|518.68|512.68|518.4|512.4|518.68|512.68|518.36|512.36|0
1628861650000|2021-08-13 13:34:10|518.37|512.37|518.84|512.84|518.84|512.84|518.37|512.37|0
1628861660000|2021-08-13 13:34:20|518.85|512.85|518.61|512.61|518.85|512.85|518.61|512.61|0
1628861670000|2021-08-13 13:34:30|518.62|512.62|518.58|512.58|518.62|512.62|518.58|512.58|0
1628861680000|2021-08-13 13:34:40|518.61|512.61|518.62|512.62|518.62|512.62|518.58|512.58|0
1628861690000|2021-08-13 13:34:50|518.55|512.55|518.43|512.43|518.56|512.56|518.43|512.43|0
1628861700000|2021-08-13 13:35:00|518.4|512.4|518.79|512.79|518.8|512.8|518.4|512.4|0
1628861710000|2021-08-13 13:35:10|518.76|512.76|518.6|512.6|518.79|512.79|518.6|512.6|0
1628861720000|2021-08-13 13:35:20|518.51|512.51|518.38|512.38|518.52|512.52|518.38|512.38|0
1628861730000|2021-08-13 13:35:30|518.41|512.41|518.32|512.32|518.41|512.41|518.32|512.32|0
1628861740000|2021-08-13 13:35:40|518.27|512.27|518.2|512.2|518.33|512.33|518.17|512.17|0
1628861750000|2021-08-13 13:35:50|518.26|512.26|518.27|512.27|518.27|512.27|518.15|512.15|0
1628861760000|2021-08-13 13:36:00|518.43|512.43|518.79|512.79|518.79|512.79|518.43|512.43|0
1628861770000|2021-08-13 13:36:10|518.84|512.84|518.7|512.7|518.84|512.84|518.69|512.69|0
1628861780000|2021-08-13 13:36:20|518.61|512.61|518.58|512.58|518.61|512.61|518.44|512.44|0
1628861790000|2021-08-13 13:36:30|518.57|512.57|518.73|512.73|518.73|512.73|518.57|512.57|0
1628861800000|2021-08-13 13:36:40|518.74|512.74|518.65|512.65|518.74|512.74|518.64|512.64|0
1628861810000|2021-08-13 13:36:50|518.64|512.64|518.82|512.82|518.82|512.82|518.64|512.64|0
1628861820000|2021-08-13 13:37:00|518.95|512.95|518.87|512.87|518.95|512.95|518.87|512.87|0
1628861830000|2021-08-13 13:37:10|518.85|512.85|518.67|512.67|518.85|512.85|518.61|512.61|0
1628861840000|2021-08-13 13:37:20|518.69|512.69|518.82|512.82|518.82|512.82|518.63|512.63|0
1628861850000|2021-08-13 13:37:30|518.93|512.93|518.91|512.91|518.93|512.93|518.91|512.91|0
1628861860000|2021-08-13 13:37:40|518.89|512.89|518.58|512.58|518.89|512.89|518.58|512.58|0
1628861870000|2021-08-13 13:37:50|518.65|512.65|518.52|512.52|518.76|512.76|518.52|512.52|0
1628861880000|2021-08-13 13:38:00|518.54|512.54|518.41|512.41|518.62|512.62|518.41|512.41|0
1628861890000|2021-08-13 13:38:10|518.44|512.44|518.36|512.36|518.56|512.56|518.29|512.29|0
1628861900000|2021-08-13 13:38:20|518.45|512.45|518.6|512.6|518.6|512.6|518.45|512.45|0
1628861910000|2021-08-13 13:38:30|518.58|512.58|518.64|512.64|518.64|512.64|518.58|512.58|0
1628861920000|2021-08-13 13:38:40|518.61|512.61|518.79|512.79|518.79|512.79|518.57|512.57|0
1628861930000|2021-08-13 13:38:50|518.88|512.88|519.12|513.12|519.16|513.16|518.86|512.86|0
1628861940000|2021-08-13 13:39:00|519.17|513.17|519.17|513.17|519.2|513.2|519.17|513.17|0
1628861950000|2021-08-13 13:39:10|519.19|513.19|519.19|513.19|519.22|513.22|519.09|513.09|0
1628861960000|2021-08-13 13:39:20|519.22|513.22|519.2|513.2|519.22|513.22|519.2|513.2|0
1628861970000|2021-08-13 13:39:30|519.21|513.21|518.87|512.87|519.21|513.21|518.87|512.87|0
1628861980000|2021-08-13 13:39:40|518.86|512.86|518.39|512.39|518.86|512.86|518.39|512.39|0
1628861990000|2021-08-13 13:39:50|518.46|512.46|518.37|512.37|518.47|512.47|518.37|512.37|0
1628862000000|2021-08-13 13:40:00|518.4|512.4|517.86|511.86|518.42|512.42|517.86|511.86|0
1628862010000|2021-08-13 13:40:10|517.91|511.91|517.52|511.52|517.96|511.96|517.52|511.52|0
1628862020000|2021-08-13 13:40:20|517.56|511.56|517.54|511.54|517.65|511.65|517.53|511.53|0
1628862030000|2021-08-13 13:40:30|517.58|511.58|517.79|511.79|517.79|511.79|517.56|511.56|0
1628862040000|2021-08-13 13:40:40|517.76|511.76|517.71|511.71|517.77|511.77|517.71|511.71|0
1628862050000|2021-08-13 13:40:50|517.75|511.75|517.8|511.8|517.8|511.8|517.7|511.7|0
1628862060000|2021-08-13 13:41:00|517.77|511.77|517.84|511.84|517.84|511.84|517.71|511.71|0
1628862070000|2021-08-13 13:41:10|517.85|511.85|517.78|511.78|517.86|511.86|517.78|511.78|0
1628862080000|2021-08-13 13:41:20|517.76|511.76|517.66|511.66|517.76|511.76|517.64|511.64|0
1628862090000|2021-08-13 13:41:30|517.67|511.67|517.86|511.86|517.86|511.86|517.67|511.67|0
1628862100000|2021-08-13 13:41:40|517.95|511.95|518|512|518|512|517.92|511.92|0
1628862110000|2021-08-13 13:41:50|518.04|512.04|517.95|511.95|518.04|512.04|517.91|511.91|0
1628862120000|2021-08-13 13:42:00|517.97|511.97|517.91|511.91|518|512|517.89|511.89|0
1628862130000|2021-08-13 13:42:10|517.87|511.87|517.74|511.74|517.87|511.87|517.74|511.74|0
1628862140000|2021-08-13 13:42:20|517.77|511.77|517.7|511.7|517.78|511.78|517.7|511.7|0
1628862150000|2021-08-13 13:42:30|517.68|511.68|517.6|511.6|517.68|511.68|517.6|511.6|0
1628862160000|2021-08-13 13:42:40|517.58|511.58|517.55|511.55|517.6|511.6|517.55|511.55|0
1628862170000|2021-08-13 13:42:50|517.54|511.54|517.55|511.55|517.57|511.57|517.49|511.49|0
1628862180000|2021-08-13 13:43:00|517.56|511.56|517.33|511.33|517.59|511.59|517.33|511.33|0
1628862190000|2021-08-13 13:43:10|517.34|511.34|517.14|511.14|517.35|511.35|517.12|511.12|0
1628862200000|2021-08-13 13:43:20|517.11|511.11|517.14|511.14|517.14|511.14|517.03|511.03|0
1628862210000|2021-08-13 13:43:30|517.15|511.15|517.08|511.08|517.16|511.16|517.08|511.08|0
1628862220000|2021-08-13 13:43:40|517.02|511.02|516.92|510.92|517.02|511.02|516.92|510.92|0
1628862230000|2021-08-13 13:43:50|516.91|510.91|516.91|510.91|516.91|510.91|516.89|510.89|0
1628862240000|2021-08-13 13:44:00|516.94|510.94|517.12|511.12|517.25|511.25|516.94|510.94|0
1628862250000|2021-08-13 13:44:10|517.14|511.14|516.83|510.83|517.14|511.14|516.83|510.83|0
1628862260000|2021-08-13 13:44:20|516.76|510.76|516.56|510.56|516.76|510.76|516.55|510.55|0
1628862270000|2021-08-13 13:44:30|516.48|510.48|516.42|510.42|516.57|510.57|516.41|510.41|0
1628862280000|2021-08-13 13:44:40|516.4|510.4|516.46|510.46|516.46|510.46|516.24|510.24|0
1628862290000|2021-08-13 13:44:50|516.48|510.48|516.77|510.77|516.79|510.79|516.48|510.48|0
1628862300000|2021-08-13 13:45:00|516.8|510.8|516.72|510.72|516.86|510.86|516.72|510.72|0
1628862310000|2021-08-13 13:45:10|516.71|510.71|516.6|510.6|516.71|510.71|516.6|510.6|0
1628862320000|2021-08-13 13:45:20|516.62|510.62|516.68|510.68|516.68|510.68|516.62|510.62|0
1628862330000|2021-08-13 13:45:30|516.77|510.77|516.65|510.65|516.8|510.8|516.6|510.6|0
1628862340000|2021-08-13 13:45:40|516.59|510.59|516.05|510.05|516.59|510.59|516.03|510.03|0
1628862350000|2021-08-13 13:45:50|515.92|509.92|515.8|509.8|515.92|509.92|515.78|509.78|0
1628862360000|2021-08-13 13:46:00|515.75|509.75|515.81|509.81|515.81|509.81|515.72|509.72|0
1628862370000|2021-08-13 13:46:10|515.79|509.79|515.82|509.82|515.85|509.85|515.79|509.79|0
1628862380000|2021-08-13 13:46:20|515.9|509.9|515.93|509.93|515.93|509.93|515.9|509.9|0
1628862390000|2021-08-13 13:46:30|516|510|515.97|509.97|516|510|515.97|509.97|0
1628862400000|2021-08-13 13:46:40|515.92|509.92|515.98|509.98|515.98|509.98|515.92|509.92|0
1628862410000|2021-08-13 13:46:50|515.97|509.97|516.25|510.25|516.25|510.25|515.84|509.84|0
1628862420000|2021-08-13 13:47:00|516.26|510.26|516.27|510.27|516.27|510.27|516.26|510.26|0
1628862430000|2021-08-13 13:47:10|516.3|510.3|516.36|510.36|516.36|510.36|516.3|510.3|0
1628862440000|2021-08-13 13:47:20|516.3|510.3|516.34|510.34|516.34|510.34|516.28|510.28|0
1628862450000|2021-08-13 13:47:30|516.3|510.3|516.26|510.26|516.31|510.31|516.25|510.25|0
1628862460000|2021-08-13 13:47:40|516.23|510.23|516.5|510.5|516.5|510.5|516.23|510.23|0
1628862470000|2021-08-13 13:47:50|516.46|510.46|516.36|510.36|516.51|510.51|516.36|510.36|0
1628862480000|2021-08-13 13:48:00|516.37|510.37|516.43|510.43|516.47|510.47|516.32|510.32|0
1628862490000|2021-08-13 13:48:10|516.33|510.33|516.38|510.38|516.44|510.44|516.33|510.33|0
1628862500000|2021-08-13 13:48:20|516.35|510.35|516.11|510.11|516.43|510.43|516.01|510.01|0
1628862510000|2021-08-13 13:48:30|516.06|510.06|516.03|510.03|516.07|510.07|516.02|510.02|0
1628862520000|2021-08-13 13:48:40|516.06|510.06|516.04|510.04|516.06|510.06|515.99|509.99|0
1628862530000|2021-08-13 13:48:50|516.02|510.02|515.91|509.91|516.06|510.06|515.88|509.88|0
1628862540000|2021-08-13 13:49:00|515.93|509.93|515.78|509.78|515.93|509.93|515.78|509.78|0
1628862550000|2021-08-13 13:49:10|515.76|509.76|515.72|509.72|515.78|509.78|515.69|509.69|0
1628862560000|2021-08-13 13:49:20|515.67|509.67|515.74|509.74|515.74|509.74|515.67|509.67|0
1628862570000|2021-08-13 13:49:30|515.75|509.75|515.74|509.74|515.75|509.75|515.74|509.74|0
1628862580000|2021-08-13 13:49:40|515.8|509.8|515.51|509.51|515.8|509.8|515.51|509.51|0
1628862590000|2021-08-13 13:49:50|515.62|509.62|515.69|509.69|515.74|509.74|515.62|509.62|0
1628862600000|2021-08-13 13:50:00|515.68|509.68|515.43|509.43|515.68|509.68|515.43|509.43|0
1628862610000|2021-08-13 13:50:10|515.46|509.46|515.46|509.46|515.46|509.46|515.44|509.44|0
1628862620000|2021-08-13 13:50:20|515.5|509.5|515.43|509.43|515.57|509.57|515.42|509.42|0
1628862630000|2021-08-13 13:50:30|515.38|509.38|515.6|509.6|515.6|509.6|515.38|509.38|0
1628862640000|2021-08-13 13:50:40|515.58|509.58|515.75|509.75|515.75|509.75|515.57|509.57|0
1628862650000|2021-08-13 13:50:50|515.72|509.72|515.51|509.51|515.72|509.72|515.51|509.51|0
1628862660000|2021-08-13 13:51:00|515.29|509.29|515.28|509.28|515.3|509.3|515.27|509.27|0
1628862670000|2021-08-13 13:51:10|515.29|509.29|515.32|509.32|515.38|509.38|515.28|509.28|0
1628862680000|2021-08-13 13:51:20|515.31|509.31|515.36|509.36|515.36|509.36|515.27|509.27|0
1628862690000|2021-08-13 13:51:30|515.27|509.27|515.05|509.05|515.27|509.27|515.05|509.05|0
1628862700000|2021-08-13 13:51:40|515.14|509.14|515.22|509.22|515.22|509.22|515.14|509.14|0
1628862710000|2021-08-13 13:51:50|515.23|509.23|515.24|509.24|515.25|509.25|515.23|509.23|0
1628862720000|2021-08-13 13:52:00|515.22|509.22|514.92|508.92|515.23|509.23|514.92|508.92|0
1628862730000|2021-08-13 13:52:10|514.86|508.86|514.75|508.75|514.86|508.86|514.75|508.75|0
1628862740000|2021-08-13 13:52:20|514.72|508.72|514.61|508.61|514.81|508.81|514.56|508.56|0
1628862750000|2021-08-13 13:52:30|514.64|508.64|514.49|508.49|514.64|508.64|514.47|508.47|0
1628862760000|2021-08-13 13:52:40|514.44|508.44|514.43|508.43|514.44|508.44|514.43|508.43|0
1628862770000|2021-08-13 13:52:50|514.44|508.44|514.42|508.42|514.44|508.44|514.39|508.39|0
1628862780000|2021-08-13 13:53:00|514.41|508.41|514.41|508.41|514.45|508.45|514.32|508.32|0
1628862790000|2021-08-13 13:53:10|514.39|508.39|514.11|508.11|514.42|508.42|514.08|508.08|0
1628862800000|2021-08-13 13:53:20|514.12|508.12|514.16|508.16|514.17|508.17|514.1|508.1|0
1628862810000|2021-08-13 13:53:30|514.19|508.19|514.31|508.31|514.31|508.31|514.18|508.18|0
1628862820000|2021-08-13 13:53:40|514.33|508.33|514.31|508.31|514.34|508.34|514.3|508.3|0
1628862830000|2021-08-13 13:53:50|514.3|508.3|514.05|508.05|514.3|508.3|514.05|508.05|0
1628862840000|2021-08-13 13:54:00|513.92|507.92|514.04|508.04|514.06|508.06|513.92|507.92|0
1628862850000|2021-08-13 13:54:10|514.05|508.05|514.1|508.1|514.13|508.13|514.05|508.05|0
1628862860000|2021-08-13 13:54:20|514|508|513.92|507.92|514|508|513.92|507.92|0
1628862870000|2021-08-13 13:54:30|513.87|507.87|513.95|507.95|513.95|507.95|513.87|507.87|0
1628862880000|2021-08-13 13:54:40|513.96|507.96|513.98|507.98|513.99|507.99|513.93|507.93|0
1628862890000|2021-08-13 13:54:50|514|508|513.98|507.98|514.01|508.01|513.98|507.98|0
1628862900000|2021-08-13 13:55:00|513.89|507.89|513.76|507.76|513.89|507.89|513.73|507.73|0
1628862910000|2021-08-13 13:55:10|513.79|507.79|514.05|508.05|514.1|508.1|513.79|507.79|0
1628862920000|2021-08-13 13:55:20|514.07|508.07|514.28|508.28|514.28|508.28|514.07|508.07|0
1628862930000|2021-08-13 13:55:30|514.31|508.31|514.09|508.09|514.31|508.31|514.09|508.09|0
1628862940000|2021-08-13 13:55:40|514.08|508.08|513.99|507.99|514.08|508.08|513.96|507.96|0
1628862950000|2021-08-13 13:55:50|514|508|513.86|507.86|514|508|513.86|507.86|0
1628862960000|2021-08-13 13:56:00|513.85|507.85|513.84|507.84|513.88|507.88|513.82|507.82|0
1628862970000|2021-08-13 13:56:10|513.85|507.85|513.78|507.78|513.85|507.85|513.72|507.72|0
1628862980000|2021-08-13 13:56:20|513.74|507.74|513.67|507.67|513.74|507.74|513.62|507.62|0
1628862990000|2021-08-13 13:56:30|513.71|507.71|513.87|507.87|513.87|507.87|513.71|507.71|0
1628863000000|2021-08-13 13:56:40|513.83|507.83|513.86|507.86|513.86|507.86|513.73|507.73|0
1628863010000|2021-08-13 13:56:50|513.87|507.87|513.97|507.97|513.98|507.98|513.87|507.87|0
1628863020000|2021-08-13 13:57:00|513.96|507.96|513.98|507.98|513.99|507.99|513.95|507.95|0
1628863030000|2021-08-13 13:57:10|513.94|507.94|513.56|507.56|513.94|507.94|513.56|507.56|0
1628863040000|2021-08-13 13:57:20|513.43|507.43|513.42|507.42|513.43|507.43|513.38|507.38|0
1628863050000|2021-08-13 13:57:30|513.4|507.4|513.52|507.52|513.54|507.54|513.4|507.4|0
1628863060000|2021-08-13 13:57:40|513.5|507.5|513.44|507.44|513.5|507.5|513.43|507.43|0
1628863070000|2021-08-13 13:57:50|513.45|507.45|513.35|507.35|513.45|507.45|513.33|507.33|0
1628863080000|2021-08-13 13:58:00|513.29|507.29|513.14|507.14|513.29|507.29|513.14|507.14|0
1628863090000|2021-08-13 13:58:10|513.16|507.16|513.21|507.21|513.21|507.21|513.09|507.09|0
1628863100000|2021-08-13 13:58:20|513.2|507.2|513.2|507.2|513.22|507.22|513.2|507.2|0
1628863110000|2021-08-13 13:58:30|513.24|507.24|513.29|507.29|513.3|507.3|513.24|507.24|0
1628863120000|2021-08-13 13:58:40|513.08|507.08|513.06|507.06|513.08|507.08|513.06|507.06|0
1628863130000|2021-08-13 13:58:50|513.02|507.02|513.17|507.17|513.28|507.28|513.02|507.02|0
1628863140000|2021-08-13 13:59:00|513.15|507.15|513.01|507.01|513.15|507.15|513.01|507.01|0
1628863150000|2021-08-13 13:59:10|513|507|513.13|507.13|513.16|507.16|513|507|0
1628863160000|2021-08-13 13:59:20|513.06|507.06|512.93|506.93|513.09|507.09|512.93|506.93|0
1628863170000|2021-08-13 13:59:30|512.9|506.9|512.93|506.93|512.93|506.93|512.9|506.9|0
1628863180000|2021-08-13 13:59:40|512.91|506.91|512.89|506.89|512.91|506.91|512.86|506.86|0
1628863190000|2021-08-13 13:59:50|512.85|506.85|512.95|506.95|512.95|506.95|512.81|506.81|0
1628863200000|2021-08-13 14:00:00|513.01|507.01|512.94|506.94|513.01|507.01|512.94|506.94|0
1628863210000|2021-08-13 14:00:10|512.95|506.95|513.12|507.12|513.12|507.12|512.92|506.92|0
1628863220000|2021-08-13 14:00:20|513.04|507.04|513|507|513.27|507.27|513|507|0
1628863230000|2021-08-13 14:00:30|513.01|507.01|513.2|507.2|513.22|507.22|513.01|507.01|0
1628863240000|2021-08-13 14:00:40|513.15|507.15|512.85|506.85|513.15|507.15|512.85|506.85|0
1628863250000|2021-08-13 14:00:50|512.87|506.87|512.78|506.78|512.87|506.87|512.77|506.77|0
1628863260000|2021-08-13 14:01:00|512.86|506.86|512.65|506.65|512.86|506.86|512.65|506.65|0
1628863270000|2021-08-13 14:01:10|512.66|506.66|512.65|506.65|512.66|506.66|512.65|506.65|0
1628863280000|2021-08-13 14:01:20|512.67|506.67|512.69|506.69|512.69|506.69|512.66|506.66|0
1628863290000|2021-08-13 14:01:30|512.74|506.74|512.98|506.98|512.98|506.98|512.74|506.74|0
1628863300000|2021-08-13 14:01:40|513.02|507.02|512.96|506.96|513.02|507.02|512.96|506.96|0
1628863310000|2021-08-13 14:01:50|513.05|507.05|513.18|507.18|513.19|507.19|513.05|507.05|0
1628863320000|2021-08-13 14:02:00|513.13|507.13|512.88|506.88|513.13|507.13|512.88|506.88|0
1628863330000|2021-08-13 14:02:10|512.81|506.81|512.44|506.44|512.81|506.81|512.44|506.44|0
1628863340000|2021-08-13 14:02:20|512.43|506.43|512.88|506.88|512.92|506.92|512.43|506.43|0
1628863350000|2021-08-13 14:02:30|512.92|506.92|512.87|506.87|512.92|506.92|512.86|506.86|0
1628863360000|2021-08-13 14:02:40|512.93|506.93|512.79|506.79|512.93|506.93|512.78|506.78|0
1628863370000|2021-08-13 14:02:50|512.78|506.78|512.48|506.48|512.79|506.79|512.48|506.48|0
1628863380000|2021-08-13 14:03:00|512.45|506.45|512.47|506.47|512.51|506.51|512.45|506.45|0
1628863390000|2021-08-13 14:03:10|512.46|506.46|512.5|506.5|512.52|506.52|512.41|506.41|0
1628863400000|2021-08-13 14:03:20|512.49|506.49|512.54|506.54|512.54|506.54|512.49|506.49|0
1628863410000|2021-08-13 14:03:30|512.56|506.56|512.57|506.57|512.57|506.57|512.56|506.56|0
1628863420000|2021-08-13 14:03:40|512.52|506.52|512.47|506.47|512.52|506.52|512.47|506.47|0
1628863430000|2021-08-13 14:03:50|512.46|506.46|512.48|506.48|512.55|506.55|512.44|506.44|0
1628863440000|2021-08-13 14:04:00|512.47|506.47|512.52|506.52|512.52|506.52|512.42|506.42|0
1628863450000|2021-08-13 14:04:10|512.21|506.21|512.15|506.15|512.21|506.21|512.15|506.15|0
1628863460000|2021-08-13 14:04:20|512.12|506.12|512.04|506.04|512.12|506.12|512.04|506.04|0
1628863470000|2021-08-13 14:04:30|512.18|506.18|511.71|505.71|512.23|506.23|511.71|505.71|0
1628863480000|2021-08-13 14:04:40|511.69|505.69|511.7|505.7|511.7|505.7|511.69|505.69|0
1628863490000|2021-08-13 14:04:50|511.57|505.57|512.06|506.06|512.06|506.06|511.51|505.51|0
1628863500000|2021-08-13 14:05:00|512.07|506.07|512.15|506.15|512.15|506.15|512.06|506.06|0
1628863510000|2021-08-13 14:05:10|512.16|506.16|511.92|505.92|512.16|506.16|511.91|505.91|0
1628863520000|2021-08-13 14:05:20|512.03|506.03|512.08|506.08|512.19|506.19|512.03|506.03|0
1628863530000|2021-08-13 14:05:30|512.07|506.07|512.4|506.4|512.41|506.41|512.07|506.07|0
1628863540000|2021-08-13 14:05:40|512.39|506.39|512.73|506.73|512.73|506.73|512.37|506.37|0
1628863550000|2021-08-13 14:05:50|512.74|506.74|512.77|506.77|512.81|506.81|512.74|506.74|0
1628863560000|2021-08-13 14:06:00|512.78|506.78|512.7|506.7|512.78|506.78|512.69|506.69|0
1628863570000|2021-08-13 14:06:10|512.8|506.8|512.8|506.8|512.8|506.8|512.74|506.74|0
1628863580000|2021-08-13 14:06:20|512.81|506.81|513.06|507.06|513.06|507.06|512.81|506.81|0
1628863590000|2021-08-13 14:06:30|513.11|507.11|513.29|507.29|513.29|507.29|513.11|507.11|0
1628863600000|2021-08-13 14:06:40|513.32|507.32|513.38|507.38|513.38|507.38|513.32|507.32|0
1628863610000|2021-08-13 14:06:50|513.41|507.41|513.41|507.41|513.41|507.41|513.41|507.41|0
1628863620000|2021-08-13 14:07:00|513.38|507.38|513.34|507.34|513.38|507.38|513.34|507.34|0
1628863630000|2021-08-13 14:07:10|513.32|507.32|513.4|507.4|513.41|507.41|513.29|507.29|0
1628863640000|2021-08-13 14:07:20|513.39|507.39|513.49|507.49|513.49|507.49|513.33|507.33|0
1628863650000|2021-08-13 14:07:30|513.52|507.52|513.43|507.43|513.52|507.52|513.43|507.43|0
1628863660000|2021-08-13 14:07:40|513.44|507.44|513.27|507.27|513.44|507.44|513.27|507.27|0
1628863670000|2021-08-13 14:07:50|513.21|507.21|513.29|507.29|513.29|507.29|513.21|507.21|0
1628863680000|2021-08-13 14:08:00|513.4|507.4|513.44|507.44|513.44|507.44|513.4|507.4|0
1628863690000|2021-08-13 14:08:10|513.45|507.45|513.48|507.48|513.55|507.55|513.45|507.45|0
1628863700000|2021-08-13 14:08:20|513.5|507.5|513.45|507.45|513.5|507.5|513.45|507.45|0
1628863710000|2021-08-13 14:08:30|513.38|507.38|513.39|507.39|513.44|507.44|513.38|507.38|0
1628863720000|2021-08-13 14:08:40|513.38|507.38|513.41|507.41|513.42|507.42|513.38|507.38|0
1628863730000|2021-08-13 14:08:50|513.42|507.42|513.45|507.45|513.46|507.46|513.42|507.42|0
1628863740000|2021-08-13 14:09:00|513.46|507.46|513.65|507.65|513.65|507.65|513.46|507.46|0
1628863750000|2021-08-13 14:09:10|513.66|507.66|513.71|507.71|513.74|507.74|513.66|507.66|0
1628863760000|2021-08-13 14:09:20|513.72|507.72|513.85|507.85|513.85|507.85|513.69|507.69|0
1628863770000|2021-08-13 14:09:30|513.83|507.83|513.77|507.77|513.83|507.83|513.77|507.77|0
1628863780000|2021-08-13 14:09:40|513.73|507.73|513.64|507.64|513.75|507.75|513.61|507.61|0
1628863790000|2021-08-13 14:09:50|513.65|507.65|513.71|507.71|513.71|507.71|513.64|507.64|0
1628863800000|2021-08-13 14:10:00|513.72|507.72|513.64|507.64|513.72|507.72|513.64|507.64|0
1628863810000|2021-08-13 14:10:10|513.66|507.66|513.71|507.71|513.71|507.71|513.66|507.66|0
1628863820000|2021-08-13 14:10:20|513.69|507.69|513.69|507.69|513.78|507.78|513.64|507.64|0
1628863830000|2021-08-13 14:10:30|513.71|507.71|513.95|507.95|513.95|507.95|513.7|507.7|0
1628863840000|2021-08-13 14:10:40|513.96|507.96|514.21|508.21|514.21|508.21|513.96|507.96|0
1628863850000|2021-08-13 14:10:50|514.06|508.06|514.05|508.05|514.07|508.07|514.05|508.05|0
1628863860000|2021-08-13 14:11:00|513.96|507.96|513.94|507.94|513.96|507.96|513.94|507.94|0
1628863870000|2021-08-13 14:11:10|513.96|507.96|514|508|514.01|508.01|513.96|507.96|0
1628863880000|2021-08-13 14:11:20|513.98|507.98|514.04|508.04|514.04|508.04|513.89|507.89|0
1628863890000|2021-08-13 14:11:30|514.1|508.1|514.08|508.08|514.11|508.11|514.08|508.08|0
1628863900000|2021-08-13 14:11:40|514.13|508.13|514.15|508.15|514.15|508.15|514.13|508.13|0
1628863910000|2021-08-13 14:11:50|514.13|508.13|514.14|508.14|514.16|508.16|514.13|508.13|0
1628863920000|2021-08-13 14:12:00|514.15|508.15|514.28|508.28|514.29|508.29|514.14|508.14|0
1628863930000|2021-08-13 14:12:10|514.31|508.31|513.94|507.94|514.31|508.31|513.93|507.93|0
1628863940000|2021-08-13 14:12:20|513.93|507.93|513.89|507.89|513.93|507.93|513.86|507.86|0
1628863950000|2021-08-13 14:12:30|513.74|507.74|513.66|507.66|513.77|507.77|513.63|507.63|0
1628863960000|2021-08-13 14:12:40|513.61|507.61|513.8|507.8|513.8|507.8|513.56|507.56|0
1628863970000|2021-08-13 14:12:50|513.83|507.83|513.84|507.84|513.84|507.84|513.83|507.83|0
1628863980000|2021-08-13 14:13:00|513.86|507.86|513.87|507.87|513.87|507.87|513.86|507.86|0
1628863990000|2021-08-13 14:13:10|513.82|507.82|513.72|507.72|513.82|507.82|513.7|507.7|0
1628864000000|2021-08-13 14:13:20|513.75|507.75|513.76|507.76|513.76|507.76|513.72|507.72|0
1628864010000|2021-08-13 14:13:30|513.74|507.74|513.64|507.64|513.74|507.74|513.64|507.64|0
1628864020000|2021-08-13 14:13:40|513.77|507.77|513.61|507.61|513.77|507.77|513.6|507.6|0
1628864030000|2021-08-13 14:13:50|513.6|507.6|513.67|507.67|513.67|507.67|513.6|507.6|0
1628864040000|2021-08-13 14:14:00|513.65|507.65|513.65|507.65|513.65|507.65|513.65|507.65|0
1628864050000|2021-08-13 14:14:10|513.77|507.77|513.84|507.84|513.84|507.84|513.77|507.77|0
1628864060000|2021-08-13 14:14:20|513.85|507.85|513.84|507.84|513.86|507.86|513.83|507.83|0
1628864070000|2021-08-13 14:14:30|513.87|507.87|513.89|507.89|513.92|507.92|513.87|507.87|0
1628864080000|2021-08-13 14:14:40|513.9|507.9|513.95|507.95|513.95|507.95|513.9|507.9|0
1628864090000|2021-08-13 14:14:50|513.98|507.98|513.92|507.92|514.01|508.01|513.92|507.92|0
1628864100000|2021-08-13 14:15:00|513.86|507.86|513.99|507.99|513.99|507.99|513.86|507.86|0
1628864110000|2021-08-13 14:15:10|514.01|508.01|514.02|508.02|514.05|508.05|514.01|508.01|0
1628864120000|2021-08-13 14:15:20|513.98|507.98|514.03|508.03|514.03|508.03|513.98|507.98|0
1628864130000|2021-08-13 14:15:30|514.05|508.05|514.09|508.09|514.09|508.09|514.04|508.04|0
1628864140000|2021-08-13 14:15:40|514.08|508.08|514|508|514.08|508.08|514|508|0
1628864150000|2021-08-13 14:15:50|514.01|508.01|514.07|508.07|514.08|508.08|514.01|508.01|0
1628864160000|2021-08-13 14:16:00|514.16|508.16|514.15|508.15|514.16|508.16|514.14|508.14|0
1628864170000|2021-08-13 14:16:10|514.13|508.13|514.15|508.15|514.15|508.15|514.12|508.12|0
1628864180000|2021-08-13 14:16:20|514.16|508.16|514.16|508.16|514.16|508.16|514.14|508.14|0
1628864190000|2021-08-13 14:16:30|514.13|508.13|514.12|508.12|514.15|508.15|514.12|508.12|0
1628864200000|2021-08-13 14:16:40|514.16|508.16|514.19|508.19|514.19|508.19|514.16|508.16|0
1628864210000|2021-08-13 14:16:50|514.28|508.28|514.24|508.24|514.29|508.29|514.24|508.24|0
1628864220000|2021-08-13 14:17:00|514.26|508.26|514.18|508.18|514.26|508.26|514.18|508.18|0
1628864230000|2021-08-13 14:17:10|514.17|508.17|514.16|508.16|514.17|508.17|514.15|508.15|0
1628864240000|2021-08-13 14:17:20|514.17|508.17|514.2|508.2|514.2|508.2|514.17|508.17|0
1628864250000|2021-08-13 14:17:30|514.09|508.09|514.02|508.02|514.09|508.09|514.02|508.02|0
1628864260000|2021-08-13 14:17:40|514.03|508.03|514.06|508.06|514.07|508.07|514.03|508.03|0
1628864270000|2021-08-13 14:17:50|514.05|508.05|514.04|508.04|514.05|508.05|514.04|508.04|0
1628864280000|2021-08-13 14:18:00|514.03|508.03|514.01|508.01|514.03|508.03|514.01|508.01|0
1628864290000|2021-08-13 14:18:10|514|508|514.06|508.06|514.06|508.06|514|508|0
1628864300000|2021-08-13 14:18:20|514.03|508.03|514.09|508.09|514.09|508.09|514.03|508.03|0
1628864310000|2021-08-13 14:18:30|514.11|508.11|514.11|508.11|514.12|508.12|514.1|508.1|0
1628864320000|2021-08-13 14:18:40|514.13|508.13|514.16|508.16|514.17|508.17|514.12|508.12|0
1628864330000|2021-08-13 14:18:50|514.15|508.15|514.14|508.14|514.15|508.15|514.13|508.13|0
1628864340000|2021-08-13 14:19:00|514.11|508.11|514|508|514.11|508.11|514|508|0
1628864350000|2021-08-13 14:19:10|514.01|508.01|513.97|507.97|514.01|508.01|513.97|507.97|0
1628864360000|2021-08-13 14:19:20|513.98|507.98|513.96|507.96|513.98|507.98|513.94|507.94|0
1628864370000|2021-08-13 14:19:30|513.97|507.97|513.77|507.77|513.97|507.97|513.77|507.77|0
1628864380000|2021-08-13 14:19:40|513.74|507.74|513.7|507.7|513.75|507.75|513.7|507.7|0
1628864390000|2021-08-13 14:19:50|513.68|507.68|513.53|507.53|513.68|507.68|513.53|507.53|0
1628864400000|2021-08-13 14:20:00|513.54|507.54|513.52|507.52|513.55|507.55|513.52|507.52|0
1628864410000|2021-08-13 14:20:10|513.47|507.47|513.51|507.51|513.51|507.51|513.42|507.42|0
1628864420000|2021-08-13 14:20:20|513.49|507.49|513.41|507.41|513.49|507.49|513.39|507.39|0
1628864430000|2021-08-13 14:20:30|513.45|507.45|513.5|507.5|513.59|507.59|513.45|507.45|0
1628864440000|2021-08-13 14:20:40|513.53|507.53|513.67|507.67|513.67|507.67|513.52|507.52|0
1628864450000|2021-08-13 14:20:50|513.68|507.68|513.96|507.96|513.96|507.96|513.68|507.68|0
1628864460000|2021-08-13 14:21:00|513.97|507.97|513.97|507.97|513.97|507.97|513.95|507.95|0
1628864470000|2021-08-13 14:21:10|514.16|508.16|514.17|508.17|514.18|508.18|514.16|508.16|0
1628864480000|2021-08-13 14:21:20|514.18|508.18|514.18|508.18|514.18|508.18|514.17|508.17|0
1628864490000|2021-08-13 14:21:30|514.21|508.21|514.21|508.21|514.21|508.21|514.21|508.21|0
1628864500000|2021-08-13 14:21:40|514.2|508.2|514.2|508.2|514.25|508.25|514.2|508.2|0
1628864510000|2021-08-13 14:21:50|514.23|508.23|514.16|508.16|514.23|508.23|514.15|508.15|0
1628864520000|2021-08-13 14:22:00|514.18|508.18|514.16|508.16|514.18|508.18|514.16|508.16|0
1628864530000|2021-08-13 14:22:10|514.15|508.15|514.13|508.13|514.16|508.16|514.13|508.13|0
1628864540000|2021-08-13 14:22:20|514.04|508.04|513.92|507.92|514.05|508.05|513.91|507.91|0
1628864550000|2021-08-13 14:22:30|513.87|507.87|513.77|507.77|513.87|507.87|513.77|507.77|0
1628864560000|2021-08-13 14:22:40|513.78|507.78|513.78|507.78|513.79|507.79|513.78|507.78|0
1628864570000|2021-08-13 14:22:50|513.77|507.77|513.8|507.8|513.8|507.8|513.7|507.7|0
1628864580000|2021-08-13 14:23:00|513.81|507.81|513.81|507.81|513.81|507.81|513.81|507.81|0
1628864590000|2021-08-13 14:23:10|513.82|507.82|513.86|507.86|513.86|507.86|513.81|507.81|0
1628864600000|2021-08-13 14:23:20|513.84|507.84|514.17|508.17|514.17|508.17|513.84|507.84|0
1628864610000|2021-08-13 14:23:30|514.14|508.14|514.16|508.16|514.16|508.16|514.11|508.11|0
1628864620000|2021-08-13 14:23:40|514.2|508.2|514.22|508.22|514.22|508.22|514.2|508.2|0
1628864630000|2021-08-13 14:23:50|514.2|508.2|514.25|508.25|514.25|508.25|514.19|508.19|0
1628864640000|2021-08-13 14:24:00|514.24|508.24|514.13|508.13|514.3|508.3|514.13|508.13|0
1628864650000|2021-08-13 14:24:10|514.08|508.08|514.04|508.04|514.08|508.08|514.04|508.04|0
1628864660000|2021-08-13 14:24:20|514.07|508.07|514.06|508.06|514.07|508.07|514.06|508.06|0
1628864670000|2021-08-13 14:24:30|514.01|508.01|513.85|507.85|514.02|508.02|513.85|507.85|0
1628864680000|2021-08-13 14:24:40|513.84|507.84|513.63|507.63|513.84|507.84|513.58|507.58|0
1628864690000|2021-08-13 14:24:50|513.62|507.62|513.65|507.65|513.69|507.69|513.61|507.61|0
1628864700000|2021-08-13 14:25:00|513.63|507.63|513.62|507.62|513.63|507.63|513.62|507.62|0
1628864710000|2021-08-13 14:25:10|513.67|507.67|513.57|507.57|513.67|507.67|513.57|507.57|0
1628864720000|2021-08-13 14:25:20|513.58|507.58|513.61|507.61|513.64|507.64|513.58|507.58|0
1628864730000|2021-08-13 14:25:30|513.63|507.63|513.54|507.54|513.64|507.64|513.54|507.54|0
1628864740000|2021-08-13 14:25:40|513.55|507.55|513.6|507.6|513.6|507.6|513.55|507.55|0
1628864750000|2021-08-13 14:25:50|513.54|507.54|513.42|507.42|513.54|507.54|513.41|507.41|0
1628864760000|2021-08-13 14:26:00|513.41|507.41|513.28|507.28|513.41|507.41|513.28|507.28|0
1628864770000|2021-08-13 14:26:10|513.23|507.23|513.29|507.29|513.29|507.29|513.23|507.23|0
1628864780000|2021-08-13 14:26:20|513.27|507.27|513.23|507.23|513.27|507.27|513.23|507.23|0
1628864790000|2021-08-13 14:26:30|513.09|507.09|513|507|513.09|507.09|513|507|0
1628864800000|2021-08-13 14:26:40|512.97|506.97|512.99|506.99|513.01|507.01|512.97|506.97|0
1628864810000|2021-08-13 14:26:50|512.94|506.94|513.05|507.05|513.07|507.07|512.94|506.94|0
1628864820000|2021-08-13 14:27:00|513.09|507.09|513.14|507.14|513.15|507.15|513.09|507.09|0
1628864830000|2021-08-13 14:27:10|513.12|507.12|513.15|507.15|513.15|507.15|513.1|507.1|0
1628864840000|2021-08-13 14:27:20|513.16|507.16|513.13|507.13|513.16|507.16|513.03|507.03|0
1628864850000|2021-08-13 14:27:30|513.02|507.02|512.95|506.95|513.03|507.03|512.95|506.95|0
1628864860000|2021-08-13 14:27:40|512.88|506.88|512.83|506.83|512.88|506.88|512.83|506.83|0
1628864870000|2021-08-13 14:27:50|512.85|506.85|512.75|506.75|512.87|506.87|512.75|506.75|0
1628864880000|2021-08-13 14:28:00|512.73|506.73|512.65|506.65|512.73|506.73|512.65|506.65|0
1628864890000|2021-08-13 14:28:10|512.64|506.64|512.65|506.65|512.66|506.66|512.64|506.64|0
1628864900000|2021-08-13 14:28:20|512.63|506.63|512.7|506.7|512.7|506.7|512.63|506.63|0
1628864910000|2021-08-13 14:28:30|512.75|506.75|512.71|506.71|512.77|506.77|512.7|506.7|0
1628864920000|2021-08-13 14:28:40|512.78|506.78|512.85|506.85|512.85|506.85|512.78|506.78|0
1628864930000|2021-08-13 14:28:50|512.84|506.84|512.84|506.84|512.84|506.84|512.84|506.84|0
1628864940000|2021-08-13 14:29:00|512.83|506.83|512.84|506.84|512.84|506.84|512.81|506.81|0
1628864950000|2021-08-13 14:29:10|512.86|506.86|513|507|513|507|512.86|506.86|0
1628864960000|2021-08-13 14:29:20|512.99|506.99|512.99|506.99|513|507|512.99|506.99|0
1628864970000|2021-08-13 14:29:30|512.97|506.97|512.96|506.96|512.97|506.97|512.96|506.96|0
1628864980000|2021-08-13 14:29:40|512.95|506.95|512.92|506.92|512.96|506.96|512.91|506.91|0
1628864990000|2021-08-13 14:29:50|512.91|506.91|512.92|506.92|512.94|506.94|512.91|506.91|0
1628865000000|2021-08-13 14:30:00|512.91|506.91|513.08|507.08|513.11|507.11|512.91|506.91|0
1628865010000|2021-08-13 14:30:10|513.09|507.09|513.06|507.06|513.13|507.13|513.06|507.06|0
1628865020000|2021-08-13 14:30:20|513.07|507.07|512.97|506.97|513.1|507.1|512.95|506.95|0
1628865030000|2021-08-13 14:30:30|512.92|506.92|512.61|506.61|512.92|506.92|512.61|506.61|0
1628865040000|2021-08-13 14:30:40|512.57|506.57|512.61|506.61|512.61|506.61|512.56|506.56|0
1628865050000|2021-08-13 14:30:50|512.58|506.58|512.61|506.61|512.61|506.61|512.58|506.58|0
1628865060000|2021-08-13 14:31:00|512.59|506.59|512.64|506.64|512.64|506.64|512.59|506.59|0
1628865070000|2021-08-13 14:31:10|512.62|506.62|512.66|506.66|512.66|506.66|512.62|506.62|0
1628865080000|2021-08-13 14:31:20|512.65|506.65|512.67|506.67|512.67|506.67|512.61|506.61|0
1628865090000|2021-08-13 14:31:30|512.64|506.64|512.46|506.46|512.64|506.64|512.45|506.45|0
1628865100000|2021-08-13 14:31:40|512.47|506.47|512.52|506.52|512.52|506.52|512.47|506.47|0
1628865110000|2021-08-13 14:31:50|512.51|506.51|512.51|506.51|512.51|506.51|512.51|506.51|0
1628865120000|2021-08-13 14:32:00|512.48|506.48|512.47|506.47|512.48|506.48|512.46|506.46|0
1628865130000|2021-08-13 14:32:10|512.57|506.57|512.57|506.57|512.57|506.57|512.57|506.57|0
1628865150000|2021-08-13 14:32:30|512.67|506.67|512.66|506.66|512.68|506.68|512.66|506.66|0
1628865160000|2021-08-13 14:32:40|512.61|506.61|512.65|506.65|512.65|506.65|512.61|506.61|0
1628865170000|2021-08-13 14:32:50|512.66|506.66|512.65|506.65|512.66|506.66|512.65|506.65|0
1628865180000|2021-08-13 14:33:00|512.58|506.58|512.58|506.58|512.59|506.59|512.58|506.58|0
1628865190000|2021-08-13 14:33:10|512.52|506.52|512.51|506.51|512.52|506.52|512.51|506.51|0
1628865200000|2021-08-13 14:33:20|512.49|506.49|512.45|506.45|512.49|506.49|512.45|506.45|0
1628865210000|2021-08-13 14:33:30|512.41|506.41|512.41|506.41|512.41|506.41|512.41|506.41|0
1628865220000|2021-08-13 14:33:40|512.4|506.4|512.42|506.42|512.45|506.45|512.4|506.4|0
1628865230000|2021-08-13 14:33:50|512.41|506.41|512.52|506.52|512.53|506.53|512.41|506.41|0
1628865240000|2021-08-13 14:34:00|512.53|506.53|512.78|506.78|512.78|506.78|512.52|506.52|0
1628865250000|2021-08-13 14:34:10|512.77|506.77|512.79|506.79|512.79|506.79|512.77|506.77|0
1628865260000|2021-08-13 14:34:20|512.78|506.78|512.78|506.78|512.79|506.79|512.78|506.78|0
1628865270000|2021-08-13 14:34:30|512.79|506.79|512.79|506.79|512.79|506.79|512.78|506.78|0
1628865280000|2021-08-13 14:34:40|512.78|506.78|512.92|506.92|512.92|506.92|512.78|506.78|0
1628865290000|2021-08-13 14:34:50|512.82|506.82|512.82|506.82|512.82|506.82|512.82|506.82|0
1628865300000|2021-08-13 14:35:00|512.83|506.83|512.86|506.86|512.86|506.86|512.83|506.83|0
1628865310000|2021-08-13 14:35:10|512.85|506.85|512.93|506.93|512.97|506.97|512.85|506.85|0
1628865320000|2021-08-13 14:35:20|512.91|506.91|512.86|506.86|512.94|506.94|512.86|506.86|0
1628865330000|2021-08-13 14:35:30|512.84|506.84|512.83|506.83|512.84|506.84|512.81|506.81|0
1628865340000|2021-08-13 14:35:40|512.8|506.8|512.66|506.66|512.8|506.8|512.66|506.66|0
1628865350000|2021-08-13 14:35:50|512.63|506.63|512.6|506.6|512.63|506.63|512.6|506.6|0
1628865360000|2021-08-13 14:36:00|512.62|506.62|512.72|506.72|512.72|506.72|512.58|506.58|0
1628865370000|2021-08-13 14:36:10|512.73|506.73|512.64|506.64|512.73|506.73|512.64|506.64|0
1628865380000|2021-08-13 14:36:20|512.65|506.65|512.83|506.83|512.83|506.83|512.65|506.65|0
1628865390000|2021-08-13 14:36:30|512.78|506.78|512.83|506.83|512.83|506.83|512.78|506.78|0
1628865400000|2021-08-13 14:36:40|512.77|506.77|512.82|506.82|512.82|506.82|512.77|506.77|0
1628865410000|2021-08-13 14:36:50|512.81|506.81|512.84|506.84|512.85|506.85|512.81|506.81|0
1628865420000|2021-08-13 14:37:00|512.83|506.83|512.96|506.96|512.97|506.97|512.82|506.82|0
1628865430000|2021-08-13 14:37:10|512.97|506.97|513|507|513|507|512.95|506.95|0
1628865440000|2021-08-13 14:37:20|512.99|506.99|513.04|507.04|513.04|507.04|512.96|506.96|0
1628865450000|2021-08-13 14:37:30|513.05|507.05|512.95|506.95|513.05|507.05|512.94|506.94|0
1628865460000|2021-08-13 14:37:40|512.96|506.96|512.8|506.8|512.96|506.96|512.8|506.8|0
1628865470000|2021-08-13 14:37:50|512.79|506.79|512.83|506.83|512.83|506.83|512.79|506.79|0
1628865480000|2021-08-13 14:38:00|512.82|506.82|513.04|507.04|513.04|507.04|512.82|506.82|0
1628865490000|2021-08-13 14:38:10|513.03|507.03|513.13|507.13|513.14|507.14|513.03|507.03|0
1628865500000|2021-08-13 14:38:20|513.1|507.1|513.12|507.12|513.12|507.12|513.1|507.1|0
1628865510000|2021-08-13 14:38:30|513.1|507.1|513.17|507.17|513.17|507.17|513.09|507.09|0
1628865520000|2021-08-13 14:38:40|513.19|507.19|513.16|507.16|513.19|507.19|513.16|507.16|0
1628865530000|2021-08-13 14:38:50|513.15|507.15|513.14|507.14|513.15|507.15|513.14|507.14|0
1628865540000|2021-08-13 14:39:00|513.15|507.15|513.16|507.16|513.16|507.16|513.11|507.11|0
1628865550000|2021-08-13 14:39:10|513.19|507.19|513.4|507.4|513.4|507.4|513.19|507.19|0
1628865560000|2021-08-13 14:39:20|513.39|507.39|513.36|507.36|513.4|507.4|513.36|507.36|0
1628865570000|2021-08-13 14:39:30|513.35|507.35|513.32|507.32|513.36|507.36|513.32|507.32|0
1628865580000|2021-08-13 14:39:40|513.31|507.31|513.33|507.33|513.33|507.33|513.31|507.31|0
1628865590000|2021-08-13 14:39:50|513.34|507.34|513.34|507.34|513.35|507.35|513.32|507.32|0
1628865600000|2021-08-13 14:40:00|513.24|507.24|513.24|507.24|513.25|507.25|513.23|507.23|0
1628865610000|2021-08-13 14:40:10|513.25|507.25|513.23|507.23|513.25|507.25|513.23|507.23|0
1628865620000|2021-08-13 14:40:20|513.22|507.22|513.12|507.12|513.22|507.22|513.12|507.12|0
1628865630000|2021-08-13 14:40:30|513.13|507.13|513.19|507.19|513.19|507.19|513.13|507.13|0
1628865640000|2021-08-13 14:40:40|513.2|507.2|513.05|507.05|513.2|507.2|513.05|507.05|0
1628865650000|2021-08-13 14:40:50|513.04|507.04|512.94|506.94|513.04|507.04|512.94|506.94|0
1628865660000|2021-08-13 14:41:00|512.93|506.93|512.92|506.92|512.93|506.93|512.92|506.92|0
1628865670000|2021-08-13 14:41:10|512.93|506.93|512.93|506.93|512.93|506.93|512.88|506.88|0
1628865680000|2021-08-13 14:41:20|512.94|506.94|513.04|507.04|513.04|507.04|512.93|506.93|0
1628865690000|2021-08-13 14:41:30|513.09|507.09|513.07|507.07|513.09|507.09|513.06|507.06|0
1628865700000|2021-08-13 14:41:40|513.06|507.06|512.98|506.98|513.06|507.06|512.97|506.97|0
1628865710000|2021-08-13 14:41:50|513|507|512.93|506.93|513|507|512.93|506.93|0
1628865720000|2021-08-13 14:42:00|512.92|506.92|512.89|506.89|512.93|506.93|512.87|506.87|0
1628865730000|2021-08-13 14:42:10|512.88|506.88|512.83|506.83|512.88|506.88|512.83|506.83|0
1628865740000|2021-08-13 14:42:20|512.84|506.84|512.83|506.83|512.84|506.84|512.83|506.83|0
1628865750000|2021-08-13 14:42:30|512.84|506.84|512.87|506.87|512.87|506.87|512.83|506.83|0
1628865760000|2021-08-13 14:42:40|512.81|506.81|512.82|506.82|512.82|506.82|512.8|506.8|0
1628865770000|2021-08-13 14:42:50|512.83|506.83|512.84|506.84|512.84|506.84|512.83|506.83|0
1628865780000|2021-08-13 14:43:00|512.85|506.85|512.7|506.7|512.85|506.85|512.7|506.7|0
1628865790000|2021-08-13 14:43:10|512.66|506.66|512.58|506.58|512.66|506.66|512.58|506.58|0
1628865800000|2021-08-13 14:43:20|512.56|506.56|512.52|506.52|512.56|506.56|512.51|506.51|0
1628865810000|2021-08-13 14:43:30|512.36|506.36|512.35|506.35|512.36|506.36|512.32|506.32|0
1628865820000|2021-08-13 14:43:40|512.36|506.36|512.62|506.62|512.62|506.62|512.36|506.36|0
1628865830000|2021-08-13 14:43:50|512.61|506.61|512.6|506.6|512.61|506.61|512.6|506.6|0
1628865840000|2021-08-13 14:44:00|512.59|506.59|512.62|506.62|512.62|506.62|512.59|506.59|0
1628865850000|2021-08-13 14:44:10|512.69|506.69|512.66|506.66|512.69|506.69|512.66|506.66|0
1628865870000|2021-08-13 14:44:30|512.63|506.63|512.63|506.63|512.63|506.63|512.62|506.62|0
1628865880000|2021-08-13 14:44:40|512.6|506.6|512.6|506.6|512.6|506.6|512.6|506.6|0
1628865890000|2021-08-13 14:44:50|512.64|506.64|512.66|506.66|512.66|506.66|512.64|506.64|0
1628865900000|2021-08-13 14:45:00|512.65|506.65|512.76|506.76|512.79|506.79|512.65|506.65|0
1628865910000|2021-08-13 14:45:10|512.81|506.81|512.84|506.84|512.84|506.84|512.81|506.81|0
1628865920000|2021-08-13 14:45:20|512.85|506.85|512.61|506.61|512.85|506.85|512.61|506.61|0
1628865930000|2021-08-13 14:45:30|512.62|506.62|512.62|506.62|512.62|506.62|512.62|506.62|0
1628865940000|2021-08-13 14:45:40|512.63|506.63|512.61|506.61|512.63|506.63|512.61|506.61|0
1628865950000|2021-08-13 14:45:50|512.65|506.65|512.48|506.48|512.65|506.65|512.48|506.48|0
1628865960000|2021-08-13 14:46:00|512.49|506.49|512.44|506.44|512.49|506.49|512.43|506.43|0
1628865970000|2021-08-13 14:46:10|512.46|506.46|512.49|506.49|512.49|506.49|512.46|506.46|0
1628865980000|2021-08-13 14:46:20|512.48|506.48|512.47|506.47|512.48|506.48|512.45|506.45|0
1628865990000|2021-08-13 14:46:30|512.5|506.5|512.58|506.58|512.58|506.58|512.48|506.48|0
1628866000000|2021-08-13 14:46:40|512.59|506.59|512.71|506.71|512.71|506.71|512.59|506.59|0
1628866010000|2021-08-13 14:46:50|512.66|506.66|512.66|506.66|512.67|506.67|512.66|506.66|0
1628866020000|2021-08-13 14:47:00|512.67|506.67|512.67|506.67|512.67|506.67|512.67|506.67|0
1628866030000|2021-08-13 14:47:10|512.66|506.66|512.66|506.66|512.66|506.66|512.66|506.66|0
1628866040000|2021-08-13 14:47:20|512.67|506.67|512.66|506.66|512.67|506.67|512.66|506.66|0
1628866050000|2021-08-13 14:47:30|512.67|506.67|512.64|506.64|512.67|506.67|512.63|506.63|0
1628866060000|2021-08-13 14:47:40|512.63|506.63|512.62|506.62|512.63|506.63|512.62|506.62|0
1628866070000|2021-08-13 14:47:50|513.09|507.09|513.1|507.1|513.1|507.1|513.09|507.09|0
1628866080000|2021-08-13 14:48:00|513.09|507.09|513.09|507.09|513.1|507.1|513.09|507.09|0
1628866090000|2021-08-13 14:48:10|513.06|507.06|513.07|507.07|513.08|507.08|513.06|507.06|0
1628866100000|2021-08-13 14:48:20|513.09|507.09|513.06|507.06|513.11|507.11|513.06|507.06|0
1628866110000|2021-08-13 14:48:30|513|507|513.03|507.03|513.03|507.03|512.94|506.94|0
1628866120000|2021-08-13 14:48:40|512.97|506.97|513.03|507.03|513.03|507.03|512.97|506.97|0
1628866130000|2021-08-13 14:48:50|513.07|507.07|513.15|507.15|513.16|507.16|513.07|507.07|0
1628866150000|2021-08-13 14:49:10|513.16|507.16|513.15|507.15|513.17|507.17|513.15|507.15|0
1628866160000|2021-08-13 14:49:20|513.14|507.14|513.12|507.12|513.14|507.14|513.11|507.11|0
1628866170000|2021-08-13 14:49:30|513.04|507.04|513.05|507.05|513.05|507.05|513.04|507.04|0
1628866180000|2021-08-13 14:49:40|513.04|507.04|512.87|506.87|513.07|507.07|512.87|506.87|0
1628866190000|2021-08-13 14:49:50|512.91|506.91|512.96|506.96|512.96|506.96|512.91|506.91|0
1628866200000|2021-08-13 14:50:00|513|507|513.05|507.05|513.06|507.06|513|507|0
1628866210000|2021-08-13 14:50:10|513.13|507.13|513.2|507.2|513.22|507.22|513.12|507.12|0
1628866220000|2021-08-13 14:50:20|513.21|507.21|513.21|507.21|513.21|507.21|513.21|507.21|0
1628866240000|2021-08-13 14:50:40|513.2|507.2|513.31|507.31|513.31|507.31|513.2|507.2|0
1628866250000|2021-08-13 14:50:50|513.29|507.29|513.37|507.37|513.37|507.37|513.29|507.29|0
1628866260000|2021-08-13 14:51:00|513.36|507.36|513.42|507.42|513.42|507.42|513.36|507.36|0
1628866270000|2021-08-13 14:51:10|513.41|507.41|513.34|507.34|513.41|507.41|513.33|507.33|0
1628866280000|2021-08-13 14:51:20|513.33|507.33|513.34|507.34|513.34|507.34|513.33|507.33|0
1628866290000|2021-08-13 14:51:30|513.35|507.35|513.35|507.35|513.35|507.35|513.35|507.35|0
1628866300000|2021-08-13 14:51:40|513.34|507.34|513.35|507.35|513.36|507.36|513.34|507.34|0
1628866310000|2021-08-13 14:51:50|513.36|507.36|513.47|507.47|513.47|507.47|513.36|507.36|0
1628866320000|2021-08-13 14:52:00|513.45|507.45|513.51|507.51|513.51|507.51|513.44|507.44|0
1628866330000|2021-08-13 14:52:10|513.5|507.5|513.46|507.46|513.52|507.52|513.46|507.46|0
1628866340000|2021-08-13 14:52:20|513.55|507.55|513.55|507.55|513.55|507.55|513.55|507.55|0
1628866350000|2021-08-13 14:52:30|513.57|507.57|513.42|507.42|513.57|507.57|513.4|507.4|0
1628866360000|2021-08-13 14:52:40|513.47|507.47|513.43|507.43|513.47|507.47|513.43|507.43|0
1628866370000|2021-08-13 14:52:50|513.44|507.44|513.47|507.47|513.48|507.48|513.42|507.42|0
1628866380000|2021-08-13 14:53:00|513.48|507.48|513.48|507.48|513.49|507.49|513.47|507.47|0
1628866390000|2021-08-13 14:53:10|513.49|507.49|513.49|507.49|513.49|507.49|513.49|507.49|0
1628866400000|2021-08-13 14:53:20|513.51|507.51|513.55|507.55|513.55|507.55|513.51|507.51|0
1628866410000|2021-08-13 14:53:30|513.58|507.58|513.57|507.57|513.58|507.58|513.56|507.56|0
1628866420000|2021-08-13 14:53:40|513.56|507.56|513.53|507.53|513.56|507.56|513.53|507.53|0
1628866430000|2021-08-13 14:53:50|513.52|507.52|513.63|507.63|513.63|507.63|513.52|507.52|0
1628866440000|2021-08-13 14:54:00|513.67|507.67|513.76|507.76|513.76|507.76|513.67|507.67|0
1628866450000|2021-08-13 14:54:10|513.75|507.75|513.84|507.84|513.84|507.84|513.75|507.75|0
1628866460000|2021-08-13 14:54:20|513.81|507.81|513.82|507.82|513.82|507.82|513.81|507.81|0
1628866470000|2021-08-13 14:54:30|513.81|507.81|513.8|507.8|513.82|507.82|513.79|507.79|0
1628866480000|2021-08-13 14:54:40|513.81|507.81|513.78|507.78|513.81|507.81|513.78|507.78|0
1628866490000|2021-08-13 14:54:50|513.77|507.77|513.77|507.77|513.77|507.77|513.76|507.76|0
1628866500000|2021-08-13 14:55:00|513.76|507.76|513.7|507.7|513.77|507.77|513.7|507.7|0
1628866510000|2021-08-13 14:55:10|513.69|507.69|513.81|507.81|513.81|507.81|513.69|507.69|0
1628866520000|2021-08-13 14:55:20|513.87|507.87|513.95|507.95|513.95|507.95|513.87|507.87|0
1628866530000|2021-08-13 14:55:30|513.93|507.93|514|508|514|508|513.93|507.93|0
1628866540000|2021-08-13 14:55:40|514.01|508.01|514.14|508.14|514.14|508.14|514|508|0
1628866550000|2021-08-13 14:55:50|514.13|508.13|514.13|508.13|514.13|508.13|514.09|508.09|0
1628866560000|2021-08-13 14:56:00|514.12|508.12|514.12|508.12|514.12|508.12|514.11|508.11|0
1628866570000|2021-08-13 14:56:10|514.13|508.13|514.11|508.11|514.13|508.13|514.09|508.09|0
1628866580000|2021-08-13 14:56:20|514.1|508.1|514.02|508.02|514.1|508.1|514.02|508.02|0
1628866590000|2021-08-13 14:56:30|513.99|507.99|513.87|507.87|513.99|507.99|513.85|507.85|0
1628866600000|2021-08-13 14:56:40|513.86|507.86|513.83|507.83|513.86|507.86|513.83|507.83|0
1628866610000|2021-08-13 14:56:50|513.82|507.82|513.82|507.82|513.82|507.82|513.81|507.81|0
1628866620000|2021-08-13 14:57:00|513.89|507.89|513.87|507.87|513.89|507.89|513.86|507.86|0
1628866630000|2021-08-13 14:57:10|513.86|507.86|513.87|507.87|513.87|507.87|513.86|507.86|0
1628866640000|2021-08-13 14:57:20|513.85|507.85|513.84|507.84|513.85|507.85|513.84|507.84|0
1628866650000|2021-08-13 14:57:30|513.87|507.87|513.86|507.86|513.87|507.87|513.86|507.86|0
1628866660000|2021-08-13 14:57:40|513.89|507.89|513.92|507.92|513.94|507.94|513.89|507.89|0
1628866670000|2021-08-13 14:57:50|513.91|507.91|513.9|507.9|513.92|507.92|513.9|507.9|0
1628866680000|2021-08-13 14:58:00|513.92|507.92|513.92|507.92|513.92|507.92|513.89|507.89|0
1628866690000|2021-08-13 14:58:10|513.95|507.95|513.85|507.85|513.95|507.95|513.83|507.83|0
1628866700000|2021-08-13 14:58:20|513.84|507.84|513.98|507.98|513.98|507.98|513.84|507.84|0
1628866710000|2021-08-13 14:58:30|514|508|514|508|514|508|513.99|507.99|0
1628866720000|2021-08-13 14:58:40|513.99|507.99|513.96|507.96|514|508|513.96|507.96|0
1628866730000|2021-08-13 14:58:50|513.97|507.97|513.98|507.98|513.98|507.98|513.91|507.91|0
1628866740000|2021-08-13 14:59:00|513.97|507.97|513.96|507.96|513.97|507.97|513.95|507.95|0
1628866750000|2021-08-13 14:59:10|513.97|507.97|513.96|507.96|514.02|508.02|513.96|507.96|0
1628866760000|2021-08-13 14:59:20|513.95|507.95|513.96|507.96|513.96|507.96|513.94|507.94|0
1628866770000|2021-08-13 14:59:30|513.95|507.95|513.97|507.97|513.97|507.97|513.95|507.95|0
1628866780000|2021-08-13 14:59:40|513.96|507.96|513.97|507.97|513.98|507.98|513.96|507.96|0
1628866790000|2021-08-13 14:59:50|513.98|507.98|513.96|507.96|513.98|507.98|513.96|507.96|0
1628866800000|2021-08-13 15:00:00|513.95|507.95|513.96|507.96|513.98|507.98|513.95|507.95|0
1628866810000|2021-08-13 15:00:10|513.98|507.98|513.83|507.83|514.02|508.02|513.81|507.81|0
1628866820000|2021-08-13 15:00:20|513.82|507.82|513.8|507.8|513.82|507.82|513.79|507.79|0
1628866830000|2021-08-13 15:00:30|513.82|507.82|513.81|507.81|513.82|507.82|513.8|507.8|0
1628866840000|2021-08-13 15:00:40|513.82|507.82|513.84|507.84|513.84|507.84|513.82|507.82|0
1628866850000|2021-08-13 15:00:50|513.83|507.83|513.79|507.79|513.84|507.84|513.78|507.78|0
1628866860000|2021-08-13 15:01:00|513.8|507.8|513.79|507.79|513.8|507.8|513.76|507.76|0
1628866870000|2021-08-13 15:01:10|513.8|507.8|513.7|507.7|513.8|507.8|513.7|507.7|0
1628866880000|2021-08-13 15:01:20|513.69|507.69|513.65|507.65|513.7|507.7|513.65|507.65|0
1628866890000|2021-08-13 15:01:30|513.67|507.67|513.78|507.78|513.78|507.78|513.65|507.65|0
1628866900000|2021-08-13 15:01:40|513.77|507.77|513.9|507.9|513.9|507.9|513.77|507.77|0
1628866910000|2021-08-13 15:01:50|513.92|507.92|514.02|508.02|514.02|508.02|513.89|507.89|0
1628866920000|2021-08-13 15:02:00|514.01|508.01|514.07|508.07|514.07|508.07|514.01|508.01|0
1628866930000|2021-08-13 15:02:10|514.01|508.01|514.05|508.05|514.05|508.05|514.01|508.01|0
1628866940000|2021-08-13 15:02:20|514.1|508.1|514.09|508.09|514.1|508.1|514.09|508.09|0
1628866950000|2021-08-13 15:02:30|514.06|508.06|513.99|507.99|514.06|508.06|513.98|507.98|0
1628866960000|2021-08-13 15:02:40|513.94|507.94|513.93|507.93|513.94|507.94|513.93|507.93|0
1628866970000|2021-08-13 15:02:50|513.96|507.96|514.02|508.02|514.02|508.02|513.96|507.96|0
1628866980000|2021-08-13 15:03:00|514.07|508.07|514.02|508.02|514.07|508.07|514.02|508.02|0
1628866990000|2021-08-13 15:03:10|514.01|508.01|514.01|508.01|514.01|508.01|514.01|508.01|0
1628867000000|2021-08-13 15:03:20|514.02|508.02|513.96|507.96|514.02|508.02|513.96|507.96|0
1628867010000|2021-08-13 15:03:30|513.89|507.89|514.04|508.04|514.04|508.04|513.88|507.88|0
1628867020000|2021-08-13 15:03:40|514.03|508.03|514.08|508.08|514.08|508.08|514.03|508.03|0
1628867030000|2021-08-13 15:03:50|514.09|508.09|514.29|508.29|514.3|508.3|514.09|508.09|0
1628867040000|2021-08-13 15:04:00|514.31|508.31|514.25|508.25|514.31|508.31|514.25|508.25|0
1628867050000|2021-08-13 15:04:10|514.26|508.26|514.24|508.24|514.26|508.26|514.24|508.24|0
1628867060000|2021-08-13 15:04:20|514.25|508.25|514.37|508.37|514.44|508.44|514.25|508.25|0
1628867070000|2021-08-13 15:04:30|514.42|508.42|514.41|508.41|514.42|508.42|514.39|508.39|0
1628867080000|2021-08-13 15:04:40|514.4|508.4|514.42|508.42|514.42|508.42|514.36|508.36|0
1628867090000|2021-08-13 15:04:50|514.44|508.44|514.45|508.45|514.45|508.45|514.41|508.41|0
1628867100000|2021-08-13 15:05:00|514.44|508.44|514.43|508.43|514.45|508.45|514.43|508.43|0
1628867110000|2021-08-13 15:05:10|514.45|508.45|514.49|508.49|514.49|508.49|514.44|508.44|0
1628867120000|2021-08-13 15:05:20|514.51|508.51|514.54|508.54|514.59|508.59|514.51|508.51|0
1628867130000|2021-08-13 15:05:30|514.53|508.53|514.56|508.56|514.56|508.56|514.53|508.53|0
1628867140000|2021-08-13 15:05:40|514.61|508.61|514.58|508.58|514.61|508.61|514.58|508.58|0
1628867150000|2021-08-13 15:05:50|514.57|508.57|514.57|508.57|514.58|508.58|514.57|508.57|0
1628867160000|2021-08-13 15:06:00|514.47|508.47|514.56|508.56|514.56|508.56|514.47|508.47|0
1628867170000|2021-08-13 15:06:10|514.54|508.54|514.54|508.54|514.54|508.54|514.54|508.54|0
1628867180000|2021-08-13 15:06:20|514.53|508.53|514.5|508.5|514.53|508.53|514.5|508.5|0
1628867190000|2021-08-13 15:06:30|514.47|508.47|514.43|508.43|514.47|508.47|514.43|508.43|0
1628867200000|2021-08-13 15:06:40|514.45|508.45|514.33|508.33|514.46|508.46|514.33|508.33|0
1628867210000|2021-08-13 15:06:50|514.31|508.31|514.18|508.18|514.31|508.31|514.18|508.18|0
1628867220000|2021-08-13 15:07:00|514.17|508.17|514.23|508.23|514.23|508.23|514.14|508.14|0
1628867230000|2021-08-13 15:07:10|514.21|508.21|514.24|508.24|514.24|508.24|514.21|508.21|0
1628867240000|2021-08-13 15:07:20|514.26|508.26|514.29|508.29|514.3|508.3|514.25|508.25|0
1628867250000|2021-08-13 15:07:30|514.28|508.28|514.41|508.41|514.41|508.41|514.27|508.27|0
1628867260000|2021-08-13 15:07:40|514.4|508.4|514.33|508.33|514.43|508.43|514.28|508.28|0
1628867270000|2021-08-13 15:07:50|514.32|508.32|514.32|508.32|514.35|508.35|514.32|508.32|0
1628867280000|2021-08-13 15:08:00|514.31|508.31|514.1|508.1|514.32|508.32|514.1|508.1|0
1628867290000|2021-08-13 15:08:10|514.06|508.06|514.07|508.07|514.07|508.07|514.06|508.06|0
1628867300000|2021-08-13 15:08:20|514.08|508.08|514.01|508.01|514.08|508.08|514|508|0
1628867310000|2021-08-13 15:08:30|513.98|507.98|513.96|507.96|513.98|507.98|513.95|507.95|0
1628867320000|2021-08-13 15:08:40|513.97|507.97|513.94|507.94|513.97|507.97|513.93|507.93|0
1628867330000|2021-08-13 15:08:50|513.93|507.93|513.91|507.91|513.93|507.93|513.91|507.91|0
1628867340000|2021-08-13 15:09:00|513.9|507.9|514.1|508.1|514.1|508.1|513.9|507.9|0
1628867350000|2021-08-13 15:09:10|514.12|508.12|514.11|508.11|514.12|508.12|514.11|508.11|0
1628867360000|2021-08-13 15:09:20|513.98|507.98|513.85|507.85|513.98|507.98|513.85|507.85|0
1628867370000|2021-08-13 15:09:30|513.8|507.8|513.8|507.8|513.8|507.8|513.8|507.8|0
1628867380000|2021-08-13 15:09:40|513.71|507.71|513.63|507.63|513.71|507.71|513.63|507.63|0
1628867390000|2021-08-13 15:09:50|513.59|507.59|513.58|507.58|513.59|507.59|513.58|507.58|0
1628867400000|2021-08-13 15:10:00|513.52|507.52|513.55|507.55|513.55|507.55|513.51|507.51|0
1628867420000|2021-08-13 15:10:20|513.62|507.62|513.61|507.61|513.62|507.62|513.61|507.61|0
1628867430000|2021-08-13 15:10:30|513.6|507.6|513.6|507.6|513.6|507.6|513.6|507.6|0
1628867440000|2021-08-13 15:10:40|513.65|507.65|513.65|507.65|513.65|507.65|513.65|507.65|0
1628867450000|2021-08-13 15:10:50|513.68|507.68|513.69|507.69|513.69|507.69|513.68|507.68|0
1628867460000|2021-08-13 15:11:00|513.72|507.72|513.79|507.79|513.8|507.8|513.72|507.72|0
1628867470000|2021-08-13 15:11:10|513.74|507.74|513.83|507.83|513.83|507.83|513.74|507.74|0
1628867480000|2021-08-13 15:11:20|513.89|507.89|513.89|507.89|513.89|507.89|513.89|507.89|0
1628867490000|2021-08-13 15:11:30|513.9|507.9|513.9|507.9|513.9|507.9|513.89|507.89|0
1628867500000|2021-08-13 15:11:40|513.91|507.91|513.92|507.92|513.92|507.92|513.91|507.91|0
1628867510000|2021-08-13 15:11:50|513.9|507.9|513.71|507.71|513.91|507.91|513.71|507.71|0
1628867520000|2021-08-13 15:12:00|513.7|507.7|513.71|507.71|513.71|507.71|513.7|507.7|0
1628867530000|2021-08-13 15:12:10|513.72|507.72|513.75|507.75|513.75|507.75|513.72|507.72|0
1628867540000|2021-08-13 15:12:20|513.77|507.77|513.75|507.75|513.79|507.79|513.74|507.74|0
1628867560000|2021-08-13 15:12:40|513.74|507.74|513.73|507.73|513.74|507.74|513.73|507.73|0
1628867570000|2021-08-13 15:12:50|513.72|507.72|513.7|507.7|513.72|507.72|513.7|507.7|0
1628867580000|2021-08-13 15:13:00|513.71|507.71|513.55|507.55|513.74|507.74|513.55|507.55|0
1628867590000|2021-08-13 15:13:10|513.6|507.6|513.6|507.6|513.65|507.65|513.6|507.6|0
1628867600000|2021-08-13 15:13:20|513.57|507.57|513.63|507.63|513.67|507.67|513.57|507.57|0
1628867610000|2021-08-13 15:13:30|513.64|507.64|513.62|507.62|513.64|507.64|513.62|507.62|0
1628867620000|2021-08-13 15:13:40|513.63|507.63|513.62|507.62|513.63|507.63|513.6|507.6|0
1628867630000|2021-08-13 15:13:50|513.51|507.51|513.49|507.49|513.51|507.51|513.49|507.49|0
1628867640000|2021-08-13 15:14:00|513.5|507.5|513.49|507.49|513.5|507.5|513.49|507.49|0
1628867650000|2021-08-13 15:14:10|513.5|507.5|513.53|507.53|513.53|507.53|513.5|507.5|0
1628867660000|2021-08-13 15:14:20|513.52|507.52|513.49|507.49|513.52|507.52|513.49|507.49|0
1628867670000|2021-08-13 15:14:30|513.5|507.5|513.5|507.5|513.51|507.51|513.5|507.5|0
1628867680000|2021-08-13 15:14:40|513.54|507.54|513.62|507.62|513.62|507.62|513.54|507.54|0
1628867690000|2021-08-13 15:14:50|513.6|507.6|513.62|507.62|513.62|507.62|513.6|507.6|0
1628867700000|2021-08-13 15:15:00|513.64|507.64|513.64|507.64|513.64|507.64|513.64|507.64|0
1628867710000|2021-08-13 15:15:10|513.62|507.62|513.62|507.62|513.62|507.62|513.61|507.61|0
1628867720000|2021-08-13 15:15:20|513.63|507.63|513.57|507.57|513.63|507.63|513.57|507.57|0
1628867730000|2021-08-13 15:15:30|513.62|507.62|513.63|507.63|513.63|507.63|513.6|507.6|0
1628867740000|2021-08-13 15:15:40|513.66|507.66|513.76|507.76|513.76|507.76|513.66|507.66|0
1628867750000|2021-08-13 15:15:50|513.78|507.78|513.67|507.67|513.79|507.79|513.67|507.67|0
1628867760000|2021-08-13 15:16:00|513.65|507.65|513.78|507.78|513.78|507.78|513.64|507.64|0
1628867770000|2021-08-13 15:16:10|513.79|507.79|513.79|507.79|513.8|507.8|513.79|507.79|0
1628867780000|2021-08-13 15:16:20|513.76|507.76|513.77|507.77|513.77|507.77|513.76|507.76|0
1628867790000|2021-08-13 15:16:30|513.76|507.76|513.46|507.46|513.77|507.77|513.46|507.46|0
1628867800000|2021-08-13 15:16:40|513.47|507.47|513.46|507.46|513.47|507.47|513.46|507.46|0
1628867810000|2021-08-13 15:16:50|513.47|507.47|513.46|507.46|513.47|507.47|513.46|507.46|0
1628867820000|2021-08-13 15:17:00|513.42|507.42|513.4|507.4|513.42|507.42|513.4|507.4|0
1628867830000|2021-08-13 15:17:10|513.41|507.41|513.42|507.42|513.42|507.42|513.4|507.4|0
1628867840000|2021-08-13 15:17:20|513.43|507.43|513.43|507.43|513.43|507.43|513.43|507.43|0
1628867850000|2021-08-13 15:17:30|513.38|507.38|513.38|507.38|513.38|507.38|513.38|507.38|0
1628867860000|2021-08-13 15:17:40|513.37|507.37|513.46|507.46|513.49|507.49|513.37|507.37|0
1628867870000|2021-08-13 15:17:50|513.42|507.42|513.42|507.42|513.42|507.42|513.42|507.42|0
1628867880000|2021-08-13 15:18:00|513.39|507.39|513.35|507.35|513.4|507.4|513.35|507.35|0
1628867890000|2021-08-13 15:18:10|513.34|507.34|513.52|507.52|513.54|507.54|513.34|507.34|0
1628867900000|2021-08-13 15:18:20|513.55|507.55|513.6|507.6|513.6|507.6|513.55|507.55|0
1628867910000|2021-08-13 15:18:30|513.53|507.53|513.53|507.53|513.55|507.55|513.52|507.52|0
1628867920000|2021-08-13 15:18:40|513.54|507.54|513.52|507.52|513.54|507.54|513.52|507.52|0
1628867930000|2021-08-13 15:18:50|513.5|507.5|513.54|507.54|513.54|507.54|513.5|507.5|0
1628867940000|2021-08-13 15:19:00|513.55|507.55|513.54|507.54|513.55|507.55|513.54|507.54|0
1628867950000|2021-08-13 15:19:10|513.55|507.55|513.54|507.54|513.55|507.55|513.53|507.53|0
1628867960000|2021-08-13 15:19:20|513.52|507.52|513.54|507.54|513.54|507.54|513.52|507.52|0
1628868000000|2021-08-13 15:20:00|513.56|507.56|513.53|507.53|513.56|507.56|513.52|507.52|0
1628868010000|2021-08-13 15:20:10|513.54|507.54|513.57|507.57|513.57|507.57|513.54|507.54|0
1628868020000|2021-08-13 15:20:20|513.46|507.46|513.41|507.41|513.46|507.46|513.41|507.41|0
1628868030000|2021-08-13 15:20:30|513.4|507.4|513.36|507.36|513.4|507.4|513.34|507.34|0
1628868040000|2021-08-13 15:20:40|513.37|507.37|513.33|507.33|513.37|507.37|513.33|507.33|0
1628868050000|2021-08-13 15:20:50|513.32|507.32|513.31|507.31|513.32|507.32|513.31|507.31|0
1628868060000|2021-08-13 15:21:00|513.3|507.3|513.3|507.3|513.3|507.3|513.3|507.3|0
1628868070000|2021-08-13 15:21:10|513.26|507.26|513.23|507.23|513.26|507.26|513.23|507.23|0
1628868080000|2021-08-13 15:21:20|513.14|507.14|513.14|507.14|513.14|507.14|513.14|507.14|0
1628868090000|2021-08-13 15:21:30|513.12|507.12|513.14|507.14|513.14|507.14|513.12|507.12|0
1628868100000|2021-08-13 15:21:40|513.13|507.13|513.12|507.12|513.14|507.14|513.12|507.12|0
1628868110000|2021-08-13 15:21:50|513.13|507.13|513.15|507.15|513.16|507.16|513.13|507.13|0
1628868120000|2021-08-13 15:22:00|513.16|507.16|513.17|507.17|513.17|507.17|513.16|507.16|0
1628868130000|2021-08-13 15:22:10|513.16|507.16|513.16|507.16|513.16|507.16|513.16|507.16|0
1628868140000|2021-08-13 15:22:20|513.12|507.12|513.03|507.03|513.12|507.12|513.03|507.03|0
1628868150000|2021-08-13 15:22:30|513.02|507.02|513.05|507.05|513.05|507.05|513.01|507.01|0
1628868160000|2021-08-13 15:22:40|513.06|507.06|513.11|507.11|513.11|507.11|513.06|507.06|0
1628868170000|2021-08-13 15:22:50|513.1|507.1|513.1|507.1|513.1|507.1|513.1|507.1|0
1628868180000|2021-08-13 15:23:00|513.09|507.09|513.09|507.09|513.1|507.1|513.09|507.09|0
1628868190000|2021-08-13 15:23:10|513.12|507.12|513.17|507.17|513.17|507.17|513.12|507.12|0
1628868200000|2021-08-13 15:23:20|513.16|507.16|513.18|507.18|513.22|507.22|513.16|507.16|0
1628868210000|2021-08-13 15:23:30|513.12|507.12|513.12|507.12|513.12|507.12|513.12|507.12|0
1628868220000|2021-08-13 15:23:40|513.18|507.18|513.22|507.22|513.23|507.23|513.18|507.18|0
1628868230000|2021-08-13 15:23:50|513.17|507.17|513.1|507.1|513.17|507.17|513.09|507.09|0
1628868240000|2021-08-13 15:24:00|513.09|507.09|513.12|507.12|513.13|507.13|513.09|507.09|0
1628868250000|2021-08-13 15:24:10|513.13|507.13|513.12|507.12|513.13|507.13|513.12|507.12|0
1628868260000|2021-08-13 15:24:20|513.13|507.13|513.27|507.27|513.27|507.27|513.12|507.12|0
1628868270000|2021-08-13 15:24:30|513.26|507.26|513.29|507.29|513.3|507.3|513.26|507.26|0
1628868280000|2021-08-13 15:24:40|513.32|507.32|513.32|507.32|513.32|507.32|513.32|507.32|0
1628868310000|2021-08-13 15:25:10|513.29|507.29|513.25|507.25|513.29|507.29|513.24|507.24|0
1628868320000|2021-08-13 15:25:20|513.23|507.23|513.24|507.24|513.24|507.24|513.23|507.23|0
1628868330000|2021-08-13 15:25:30|513.27|507.27|513.32|507.32|513.33|507.33|513.27|507.27|0
1628868350000|2021-08-13 15:25:50|513.33|507.33|513.47|507.47|513.47|507.47|513.32|507.32|0
1628868370000|2021-08-13 15:26:10|513.48|507.48|513.48|507.48|513.48|507.48|513.48|507.48|0
1628868380000|2021-08-13 15:26:20|513.29|507.29|513.29|507.29|513.29|507.29|513.29|507.29|0
1628868390000|2021-08-13 15:26:30|513.34|507.34|513.37|507.37|513.38|507.38|513.34|507.34|0
1628868400000|2021-08-13 15:26:40|513.41|507.41|513.4|507.4|513.43|507.43|513.4|507.4|0
1628868410000|2021-08-13 15:26:50|513.43|507.43|513.43|507.43|513.43|507.43|513.43|507.43|0
1628868430000|2021-08-13 15:27:10|513.42|507.42|513.52|507.52|513.52|507.52|513.42|507.42|0
1628868440000|2021-08-13 15:27:20|513.53|507.53|513.55|507.55|513.55|507.55|513.53|507.53|0
1628868450000|2021-08-13 15:27:30|513.52|507.52|513.52|507.52|513.52|507.52|513.51|507.51|0
1628868460000|2021-08-13 15:27:40|513.5|507.5|513.5|507.5|513.5|507.5|513.49|507.49|0
1628868480000|2021-08-13 15:28:00|513.49|507.49|513.48|507.48|513.49|507.49|513.48|507.48|0
1628868490000|2021-08-13 15:28:10|513.44|507.44|513.4|507.4|513.44|507.44|513.4|507.4|0
1628868500000|2021-08-13 15:28:20|513.41|507.41|513.41|507.41|513.41|507.41|513.41|507.41|0
1628868510000|2021-08-13 15:28:30|513.4|507.4|513.39|507.39|513.4|507.4|513.39|507.39|0
1628868520000|2021-08-13 15:28:40|513.4|507.4|513.4|507.4|513.41|507.41|513.38|507.38|0
1628868530000|2021-08-13 15:28:50|513.41|507.41|513.41|507.41|513.41|507.41|513.4|507.4|0
1628868540000|2021-08-13 15:29:00|513.43|507.43|513.43|507.43|513.45|507.45|513.43|507.43|0
1628868550000|2021-08-13 15:29:10|513.4|507.4|513.42|507.42|513.42|507.42|513.4|507.4|0
1628868570000|2021-08-13 15:29:30|513.45|507.45|513.45|507.45|513.45|507.45|513.45|507.45|0
1628868580000|2021-08-13 15:29:40|513.42|507.42|513.42|507.42|513.42|507.42|513.42|507.42|0
1628868590000|2021-08-13 15:29:50|513.37|507.37|513.34|507.34|513.37|507.37|513.34|507.34|0
1628868600000|2021-08-13 15:30:00|513.37|507.37|513.37|507.37|513.38|507.38|513.37|507.37|0
1628868610000|2021-08-13 15:30:10|513.36|507.36|513.36|507.36|513.36|507.36|513.36|507.36|0
1628868620000|2021-08-13 15:30:20|513.34|507.34|513.34|507.34|513.34|507.34|513.34|507.34|0
1628868630000|2021-08-13 15:30:30|513.32|507.32|513.29|507.29|513.32|507.32|513.29|507.29|0
1628868640000|2021-08-13 15:30:40|513.24|507.24|513.2|507.2|513.24|507.24|513.2|507.2|0
1628868650000|2021-08-13 15:30:50|513.46|507.46|513.45|507.45|513.46|507.46|513.45|507.45|0
1628868660000|2021-08-13 15:31:00|513.44|507.44|513.45|507.45|513.45|507.45|513.44|507.44|0
1628868670000|2021-08-13 15:31:10|513.5|507.5|513.5|507.5|513.5|507.5|513.5|507.5|0
1628868680000|2021-08-13 15:31:20|513.53|507.53|513.58|507.58|513.58|507.58|513.53|507.53|0
1628868690000|2021-08-13 15:31:30|513.63|507.63|513.63|507.63|513.63|507.63|513.63|507.63|0
1628868700000|2021-08-13 15:31:40|513.62|507.62|513.64|507.64|513.64|507.64|513.62|507.62|0
1628868710000|2021-08-13 15:31:50|513.63|507.63|513.63|507.63|513.65|507.65|513.63|507.63|0
1628868720000|2021-08-13 15:32:00|513.57|507.57|513.58|507.58|513.59|507.59|513.57|507.57|0
1628868730000|2021-08-13 15:32:10|513.57|507.57|513.57|507.57|513.57|507.57|513.57|507.57|0
1628868740000|2021-08-13 15:32:20|513.58|507.58|513.64|507.64|513.64|507.64|513.58|507.58|0
1628868750000|2021-08-13 15:32:30|513.65|507.65|513.67|507.67|513.67|507.67|513.64|507.64|0
1628868760000|2021-08-13 15:32:40|513.66|507.66|513.65|507.65|513.66|507.66|513.65|507.65|0
1628868770000|2021-08-13 15:32:50|513.71|507.71|513.65|507.65|513.71|507.71|513.65|507.65|0
1628868780000|2021-08-13 15:33:00|513.67|507.67|513.46|507.46|513.68|507.68|513.46|507.46|0
1628868790000|2021-08-13 15:33:10|513.48|507.48|513.53|507.53|513.58|507.58|513.48|507.48|0
1628868800000|2021-08-13 15:33:20|513.51|507.51|513.51|507.51|513.51|507.51|513.51|507.51|0
1628868810000|2021-08-13 15:33:30|513.49|507.49|513.49|507.49|513.49|507.49|513.49|507.49|0
1628868830000|2021-08-13 15:33:50|513.5|507.5|513.55|507.55|513.55|507.55|513.5|507.5|0
1628868840000|2021-08-13 15:34:00|513.54|507.54|513.55|507.55|513.55|507.55|513.54|507.54|0
1628868850000|2021-08-13 15:34:10|513.57|507.57|513.57|507.57|513.57|507.57|513.57|507.57|0
1628868860000|2021-08-13 15:34:20|513.56|507.56|513.56|507.56|513.56|507.56|513.56|507.56|0
1628868870000|2021-08-13 15:34:30|513.64|507.64|513.64|507.64|513.64|507.64|513.64|507.64|0
1628868890000|2021-08-13 15:34:50|513.65|507.65|513.65|507.65|513.65|507.65|513.65|507.65|0
1628868900000|2021-08-13 15:35:00|513.62|507.62|513.6|507.6|513.62|507.62|513.59|507.59|0
1628868910000|2021-08-13 15:35:10|513.59|507.59|513.55|507.55|513.6|507.6|513.55|507.55|0
1628868920000|2021-08-13 15:35:20|513.56|507.56|513.55|507.55|513.56|507.56|513.54|507.54|0
1628868930000|2021-08-13 15:35:30|513.54|507.54|513.53|507.53|513.54|507.54|513.53|507.53|0
1628868940000|2021-08-13 15:35:40|513.52|507.52|513.57|507.57|513.57|507.57|513.52|507.52|0
1628868950000|2021-08-13 15:35:50|513.52|507.52|513.44|507.44|513.52|507.52|513.44|507.44|0
1628868960000|2021-08-13 15:36:00|513.43|507.43|513.44|507.44|513.45|507.45|513.43|507.43|0
1628868970000|2021-08-13 15:36:10|513.38|507.38|513.36|507.36|513.38|507.38|513.36|507.36|0
1628868980000|2021-08-13 15:36:20|513.33|507.33|513.34|507.34|513.34|507.34|513.33|507.33|0
1628868990000|2021-08-13 15:36:30|513.39|507.39|513.41|507.41|513.41|507.41|513.39|507.39|0
1628869000000|2021-08-13 15:36:40|513.45|507.45|513.45|507.45|513.45|507.45|513.45|507.45|0
1628869010000|2021-08-13 15:36:50|513.44|507.44|513.45|507.45|513.45|507.45|513.44|507.44|0
1628869020000|2021-08-13 15:37:00|513.44|507.44|513.51|507.51|513.51|507.51|513.44|507.44|0
1628869030000|2021-08-13 15:37:10|513.5|507.5|513.54|507.54|513.54|507.54|513.5|507.5|0
1628869040000|2021-08-13 15:37:20|513.55|507.55|513.56|507.56|513.56|507.56|513.53|507.53|0
1628869050000|2021-08-13 15:37:30|513.58|507.58|513.59|507.59|513.59|507.59|513.58|507.58|0
1628869060000|2021-08-13 15:37:40|513.6|507.6|513.65|507.65|513.65|507.65|513.6|507.6|0
1628869070000|2021-08-13 15:37:50|513.64|507.64|513.63|507.63|513.64|507.64|513.63|507.63|0
1628869080000|2021-08-13 15:38:00|513.6|507.6|513.6|507.6|513.6|507.6|513.6|507.6|0
1628869090000|2021-08-13 15:38:10|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1628869100000|2021-08-13 15:38:20|513.61|507.61|513.39|507.39|513.61|507.61|513.39|507.39|0
1628869110000|2021-08-13 15:38:30|513.4|507.4|513.39|507.39|513.4|507.4|513.39|507.39|0
1628869120000|2021-08-13 15:38:40|513.3|507.3|513.28|507.28|513.3|507.3|513.28|507.28|0
1628869130000|2021-08-13 15:38:50|513.27|507.27|513.28|507.28|513.28|507.28|513.27|507.27|0
1628869140000|2021-08-13 15:39:00|513.29|507.29|513.2|507.2|513.29|507.29|513.2|507.2|0
1628869150000|2021-08-13 15:39:10|513.19|507.19|513.26|507.26|513.26|507.26|513.19|507.19|0
1628869160000|2021-08-13 15:39:20|513.23|507.23|513.22|507.22|513.24|507.24|513.22|507.22|0
1628869170000|2021-08-13 15:39:30|513.21|507.21|513.22|507.22|513.22|507.22|513.21|507.21|0
1628869180000|2021-08-13 15:39:40|513.21|507.21|513.2|507.2|513.21|507.21|513.2|507.2|0
1628869200000|2021-08-13 15:40:00|513.22|507.22|513.23|507.23|513.24|507.24|513.22|507.22|0
1628869210000|2021-08-13 15:40:10|513.29|507.29|513.31|507.31|513.31|507.31|513.29|507.29|0
1628869220000|2021-08-13 15:40:20|513.36|507.36|513.21|507.21|513.36|507.36|513.19|507.19|0
1628869230000|2021-08-13 15:40:30|513.2|507.2|513.22|507.22|513.22|507.22|513.2|507.2|0
1628869240000|2021-08-13 15:40:40|513.21|507.21|513.23|507.23|513.24|507.24|513.21|507.21|0
1628869250000|2021-08-13 15:40:50|513.27|507.27|513.25|507.25|513.27|507.27|513.25|507.25|0
1628869260000|2021-08-13 15:41:00|513.26|507.26|513.29|507.29|513.29|507.29|513.25|507.25|0
1628869270000|2021-08-13 15:41:10|513.28|507.28|513.27|507.27|513.29|507.29|513.27|507.27|0
1628869280000|2021-08-13 15:41:20|513.25|507.25|513.25|507.25|513.25|507.25|513.25|507.25|0
1628869290000|2021-08-13 15:41:30|513.22|507.22|513.03|507.03|513.22|507.22|513.03|507.03|0
1628869300000|2021-08-13 15:41:40|513.04|507.04|513.04|507.04|513.05|507.05|513.03|507.03|0
1628869320000|2021-08-13 15:42:00|513.01|507.01|513.01|507.01|513.01|507.01|513.01|507.01|0
1628869330000|2021-08-13 15:42:10|513.02|507.02|512.96|506.96|513.02|507.02|512.96|506.96|0
1628869340000|2021-08-13 15:42:20|512.95|506.95|512.95|506.95|512.95|506.95|512.95|506.95|0
1628869350000|2021-08-13 15:42:30|512.96|506.96|512.94|506.94|512.96|506.96|512.94|506.94|0
1628869360000|2021-08-13 15:42:40|512.93|506.93|512.9|506.9|512.94|506.94|512.9|506.9|0
1628869370000|2021-08-13 15:42:50|512.91|506.91|512.9|506.9|512.91|506.91|512.89|506.89|0
1628869380000|2021-08-13 15:43:00|512.89|506.89|512.89|506.89|512.9|506.9|512.88|506.88|0
1628869390000|2021-08-13 15:43:10|512.9|506.9|512.89|506.89|512.9|506.9|512.81|506.81|0
1628869400000|2021-08-13 15:43:20|512.88|506.88|512.85|506.85|512.88|506.88|512.84|506.84|0
1628869410000|2021-08-13 15:43:30|512.86|506.86|512.9|506.9|512.9|506.9|512.85|506.85|0
1628869420000|2021-08-13 15:43:40|512.85|506.85|512.8|506.8|512.85|506.85|512.8|506.8|0
1628869430000|2021-08-13 15:43:50|512.79|506.79|512.8|506.8|512.8|506.8|512.79|506.79|0
1628869440000|2021-08-13 15:44:00|512.79|506.79|512.79|506.79|512.8|506.8|512.79|506.79|0
1628869450000|2021-08-13 15:44:10|512.78|506.78|512.78|506.78|512.78|506.78|512.77|506.77|0
1628869470000|2021-08-13 15:44:30|512.8|506.8|512.8|506.8|512.8|506.8|512.8|506.8|0
1628869480000|2021-08-13 15:44:40|512.79|506.79|512.76|506.76|512.8|506.8|512.75|506.75|0
1628869490000|2021-08-13 15:44:50|512.75|506.75|512.77|506.77|512.78|506.78|512.75|506.75|0
1628869500000|2021-08-13 15:45:00|512.79|506.79|512.87|506.87|512.87|506.87|512.79|506.79|0
1628869510000|2021-08-13 15:45:10|512.9|506.9|512.96|506.96|512.96|506.96|512.9|506.9|0
1628869520000|2021-08-13 15:45:20|512.95|506.95|512.95|506.95|512.95|506.95|512.95|506.95|0
1628869530000|2021-08-13 15:45:30|512.96|506.96|512.93|506.93|512.96|506.96|512.93|506.93|0
1628869540000|2021-08-13 15:45:40|512.94|506.94|512.98|506.98|512.98|506.98|512.94|506.94|0
1628869550000|2021-08-13 15:45:50|513|507|513.02|507.02|513.02|507.02|512.99|506.99|0
1628869560000|2021-08-13 15:46:00|513.01|507.01|513.18|507.18|513.18|507.18|513.01|507.01|0
1628869570000|2021-08-13 15:46:10|513.17|507.17|513.24|507.24|513.27|507.27|513.17|507.17|0
1628869580000|2021-08-13 15:46:20|513.23|507.23|513.25|507.25|513.25|507.25|513.23|507.23|0
1628869590000|2021-08-13 15:46:30|513.26|507.26|513.24|507.24|513.26|507.26|513.24|507.24|0
1628869600000|2021-08-13 15:46:40|513.25|507.25|513.25|507.25|513.26|507.26|513.25|507.25|0
1628869610000|2021-08-13 15:46:50|513.26|507.26|513.25|507.25|513.26|507.26|513.25|507.25|0
1628869620000|2021-08-13 15:47:00|513.24|507.24|513.28|507.28|513.3|507.3|513.24|507.24|0
1628869630000|2021-08-13 15:47:10|513.29|507.29|513.26|507.26|513.29|507.29|513.26|507.26|0
1628869640000|2021-08-13 15:47:20|513.27|507.27|513.33|507.33|513.33|507.33|513.26|507.26|0
1628869650000|2021-08-13 15:47:30|513.32|507.32|513.34|507.34|513.34|507.34|513.32|507.32|0
1628869660000|2021-08-13 15:47:40|513.33|507.33|513.29|507.29|513.34|507.34|513.29|507.29|0
1628869670000|2021-08-13 15:47:50|513.27|507.27|513.23|507.23|513.28|507.28|513.23|507.23|0
1628869680000|2021-08-13 15:48:00|513.25|507.25|513.25|507.25|513.25|507.25|513.25|507.25|0
1628869690000|2021-08-13 15:48:10|513.24|507.24|513.2|507.2|513.24|507.24|513.2|507.2|0
1628869700000|2021-08-13 15:48:20|513.21|507.21|513.21|507.21|513.21|507.21|513.21|507.21|0
1628869710000|2021-08-13 15:48:30|513.2|507.2|513.24|507.24|513.25|507.25|513.2|507.2|0
1628869720000|2021-08-13 15:48:40|513.23|507.23|513.23|507.23|513.24|507.24|513.22|507.22|0
1628869730000|2021-08-13 15:48:50|513.22|507.22|513.24|507.24|513.24|507.24|513.22|507.22|0
1628869740000|2021-08-13 15:49:00|513.25|507.25|513.22|507.22|513.27|507.27|513.22|507.22|0
1628869750000|2021-08-13 15:49:10|513.24|507.24|513.24|507.24|513.24|507.24|513.22|507.22|0
1628869760000|2021-08-13 15:49:20|513.23|507.23|513.24|507.24|513.24|507.24|513.23|507.23|0
1628869770000|2021-08-13 15:49:30|513.25|507.25|513.32|507.32|513.32|507.32|513.2|507.2|0
1628869780000|2021-08-13 15:49:40|513.29|507.29|513.3|507.3|513.3|507.3|513.29|507.29|0
1628869790000|2021-08-13 15:49:50|513.29|507.29|513.28|507.28|513.29|507.29|513.28|507.28|0
1628869800000|2021-08-13 15:50:00|513.29|507.29|513.21|507.21|513.29|507.29|513.21|507.21|0
1628869810000|2021-08-13 15:50:10|513.24|507.24|513.31|507.31|513.34|507.34|513.23|507.23|0
1628869820000|2021-08-13 15:50:20|513.29|507.29|513.3|507.3|513.31|507.31|513.29|507.29|0
1628869830000|2021-08-13 15:50:30|513.26|507.26|513.2|507.2|513.27|507.27|513.2|507.2|0
1628869840000|2021-08-13 15:50:40|513.21|507.21|513.21|507.21|513.21|507.21|513.2|507.2|0
1628869850000|2021-08-13 15:50:50|513.19|507.19|513.18|507.18|513.19|507.19|513.18|507.18|0
1628869860000|2021-08-13 15:51:00|513.17|507.17|513.18|507.18|513.18|507.18|513.17|507.17|0
1628869870000|2021-08-13 15:51:10|513.17|507.17|513.17|507.17|513.17|507.17|513.17|507.17|0
1628869890000|2021-08-13 15:51:30|513.19|507.19|513.19|507.19|513.19|507.19|513.19|507.19|0
1628869900000|2021-08-13 15:51:40|513.18|507.18|513.18|507.18|513.18|507.18|513.18|507.18|0
1628869910000|2021-08-13 15:51:50|513.16|507.16|513.15|507.15|513.16|507.16|513.15|507.15|0
1628869920000|2021-08-13 15:52:00|513.14|507.14|513.14|507.14|513.15|507.15|513.14|507.14|0
1628869930000|2021-08-13 15:52:10|513.15|507.15|513.17|507.17|513.19|507.19|513.15|507.15|0
1628869940000|2021-08-13 15:52:20|513.18|507.18|513.16|507.16|513.18|507.18|513.15|507.15|0
1628869950000|2021-08-13 15:52:30|513.17|507.17|513.17|507.17|513.17|507.17|513.17|507.17|0
1628869960000|2021-08-13 15:52:40|513.14|507.14|513.12|507.12|513.14|507.14|513.12|507.12|0
1628869970000|2021-08-13 15:52:50|513.09|507.09|513.02|507.02|513.11|507.11|512.95|506.95|0
1628869980000|2021-08-13 15:53:00|513.03|507.03|513.04|507.04|513.04|507.04|513.02|507.02|0
1628869990000|2021-08-13 15:53:10|513.02|507.02|513.02|507.02|513.02|507.02|513.02|507.02|0
1628870000000|2021-08-13 15:53:20|513.03|507.03|513.06|507.06|513.06|507.06|513.02|507.02|0
1628870010000|2021-08-13 15:53:30|513.05|507.05|513.02|507.02|513.05|507.05|513.02|507.02|0
1628870020000|2021-08-13 15:53:40|512.99|506.99|512.98|506.98|513|507|512.98|506.98|0
1628870030000|2021-08-13 15:53:50|512.99|506.99|512.98|506.98|512.99|506.99|512.98|506.98|0
1628870040000|2021-08-13 15:54:00|512.99|506.99|513.05|507.05|513.05|507.05|512.99|506.99|0
1628870050000|2021-08-13 15:54:10|513.02|507.02|513.06|507.06|513.06|507.06|513.02|507.02|0
1628870060000|2021-08-13 15:54:20|513.03|507.03|513|507|513.03|507.03|513|507|0
1628870070000|2021-08-13 15:54:30|512.98|506.98|513.01|507.01|513.01|507.01|512.98|506.98|0
1628870080000|2021-08-13 15:54:40|513.02|507.02|513.05|507.05|513.05|507.05|513.01|507.01|0
1628870090000|2021-08-13 15:54:50|513.04|507.04|513.06|507.06|513.06|507.06|513.04|507.04|0
1628870100000|2021-08-13 15:55:00|513.09|507.09|513.13|507.13|513.13|507.13|513.08|507.08|0
1628870110000|2021-08-13 15:55:10|513.18|507.18|513.21|507.21|513.21|507.21|513.18|507.18|0
1628870120000|2021-08-13 15:55:20|513.23|507.23|513.23|507.23|513.23|507.23|513.23|507.23|0
1628870130000|2021-08-13 15:55:30|513.24|507.24|513.25|507.25|513.25|507.25|513.24|507.24|0
1628870140000|2021-08-13 15:55:40|513.28|507.28|513.28|507.28|513.28|507.28|513.28|507.28|0
1628870150000|2021-08-13 15:55:50|513.29|507.29|513.29|507.29|513.3|507.3|513.29|507.29|0
1628870160000|2021-08-13 15:56:00|513.3|507.3|513.32|507.32|513.32|507.32|513.29|507.29|0
1628870170000|2021-08-13 15:56:10|513.33|507.33|513.4|507.4|513.4|507.4|513.33|507.33|0
1628870180000|2021-08-13 15:56:20|513.39|507.39|513.39|507.39|513.39|507.39|513.38|507.38|0
1628870190000|2021-08-13 15:56:30|513.37|507.37|513.38|507.38|513.38|507.38|513.37|507.37|0
1628870200000|2021-08-13 15:56:40|513.39|507.39|513.45|507.45|513.45|507.45|513.39|507.39|0
1628870210000|2021-08-13 15:56:50|513.47|507.47|513.46|507.46|513.47|507.47|513.46|507.46|0
1628870220000|2021-08-13 15:57:00|513.47|507.47|513.49|507.49|513.49|507.49|513.47|507.47|0
1628870230000|2021-08-13 15:57:10|513.48|507.48|513.48|507.48|513.49|507.49|513.48|507.48|0
1628870240000|2021-08-13 15:57:20|513.47|507.47|513.45|507.45|513.47|507.47|513.45|507.45|0
1628870250000|2021-08-13 15:57:30|513.48|507.48|513.46|507.46|513.48|507.48|513.46|507.46|0
1628870260000|2021-08-13 15:57:40|513.47|507.47|513.49|507.49|513.5|507.5|513.47|507.47|0
1628870270000|2021-08-13 15:57:50|513.5|507.5|513.48|507.48|513.5|507.5|513.48|507.48|0
1628870290000|2021-08-13 15:58:10|513.44|507.44|513.43|507.43|513.44|507.44|513.43|507.43|0
1628870300000|2021-08-13 15:58:20|513.4|507.4|513.4|507.4|513.4|507.4|513.4|507.4|0
1628870310000|2021-08-13 15:58:30|513.41|507.41|513.44|507.44|513.44|507.44|513.4|507.4|0
1628870320000|2021-08-13 15:58:40|513.45|507.45|513.52|507.52|513.52|507.52|513.42|507.42|0
1628870330000|2021-08-13 15:58:50|513.55|507.55|513.55|507.55|513.55|507.55|513.55|507.55|0
1628870340000|2021-08-13 15:59:00|513.56|507.56|513.62|507.62|513.62|507.62|513.56|507.56|0
1628870350000|2021-08-13 15:59:10|513.61|507.61|513.47|507.47|513.62|507.62|513.46|507.46|0
1628870360000|2021-08-13 15:59:20|513.48|507.48|513.47|507.47|513.48|507.48|513.47|507.47|0
1628870370000|2021-08-13 15:59:30|513.46|507.46|513.46|507.46|513.47|507.47|513.46|507.46|0
1628870380000|2021-08-13 15:59:40|513.39|507.39|513.39|507.39|513.39|507.39|513.38|507.38|0
1628870390000|2021-08-13 15:59:50|513.4|507.4|513.4|507.4|513.4|507.4|513.4|507.4|0
1628870400000|2021-08-13 16:00:00|513.41|507.41|513.4|507.4|513.41|507.41|513.4|507.4|0
1628870410000|2021-08-13 16:00:10|513.42|507.42|513.46|507.46|513.46|507.46|513.42|507.42|0
1628870420000|2021-08-13 16:00:20|513.55|507.55|513.54|507.54|513.55|507.55|513.53|507.53|0
1628870430000|2021-08-13 16:00:30|513.55|507.55|513.54|507.54|513.55|507.55|513.54|507.54|0
1628870450000|2021-08-13 16:00:50|513.51|507.51|513.51|507.51|513.51|507.51|513.51|507.51|0
1628870460000|2021-08-13 16:01:00|513.52|507.52|513.52|507.52|513.52|507.52|513.52|507.52|0
1628870470000|2021-08-13 16:01:10|513.53|507.53|513.53|507.53|513.53|507.53|513.53|507.53|0
1628870480000|2021-08-13 16:01:20|513.48|507.48|513.47|507.47|513.48|507.48|513.47|507.47|0
1628870490000|2021-08-13 16:01:30|513.48|507.48|513.48|507.48|513.48|507.48|513.48|507.48|0
1628870500000|2021-08-13 16:01:40|513.51|507.51|513.51|507.51|513.51|507.51|513.5|507.5|0
1628870510000|2021-08-13 16:01:50|513.5|507.5|513.5|507.5|513.5|507.5|513.5|507.5|0
1628870520000|2021-08-13 16:02:00|513.51|507.51|513.5|507.5|513.51|507.51|513.5|507.5|0
1628870530000|2021-08-13 16:02:10|513.47|507.47|513.47|507.47|513.47|507.47|513.47|507.47|0
1628870540000|2021-08-13 16:02:20|513.46|507.46|513.46|507.46|513.46|507.46|513.46|507.46|0
1628870550000|2021-08-13 16:02:30|513.47|507.47|513.44|507.44|513.47|507.47|513.44|507.44|0
1628870570000|2021-08-13 16:02:50|513.42|507.42|513.36|507.36|513.42|507.42|513.36|507.36|0
1628870580000|2021-08-13 16:03:00|513.35|507.35|513.43|507.43|513.43|507.43|513.34|507.34|0
1628870590000|2021-08-13 16:03:10|513.45|507.45|513.61|507.61|513.61|507.61|513.45|507.45|0
1628870600000|2021-08-13 16:03:20|513.59|507.59|513.57|507.57|513.6|507.6|513.57|507.57|0
1628870610000|2021-08-13 16:03:30|513.59|507.59|513.57|507.57|513.59|507.59|513.57|507.57|0
1628870620000|2021-08-13 16:03:40|513.56|507.56|513.56|507.56|513.57|507.57|513.56|507.56|0
1628870630000|2021-08-13 16:03:50|513.57|507.57|513.59|507.59|513.6|507.6|513.57|507.57|0
1628870640000|2021-08-13 16:04:00|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1628870650000|2021-08-13 16:04:10|513.64|507.64|513.68|507.68|513.68|507.68|513.64|507.64|0
1628870660000|2021-08-13 16:04:20|513.72|507.72|513.72|507.72|513.72|507.72|513.72|507.72|0
1628870670000|2021-08-13 16:04:30|513.74|507.74|513.74|507.74|513.74|507.74|513.73|507.73|0
1628870680000|2021-08-13 16:04:40|513.73|507.73|513.73|507.73|513.73|507.73|513.72|507.72|0
1628870690000|2021-08-13 16:04:50|513.72|507.72|513.72|507.72|513.72|507.72|513.72|507.72|0
1628870700000|2021-08-13 16:05:00|513.71|507.71|513.72|507.72|513.72|507.72|513.71|507.71|0
1628870710000|2021-08-13 16:05:10|513.76|507.76|513.76|507.76|513.76|507.76|513.76|507.76|0
1628870720000|2021-08-13 16:05:20|513.75|507.75|513.75|507.75|513.76|507.76|513.75|507.75|0
1628870730000|2021-08-13 16:05:30|513.74|507.74|513.74|507.74|513.74|507.74|513.74|507.74|0
1628870740000|2021-08-13 16:05:40|513.75|507.75|513.74|507.74|513.75|507.75|513.74|507.74|0
1628870750000|2021-08-13 16:05:50|513.73|507.73|513.73|507.73|513.73|507.73|513.73|507.73|0
1628870760000|2021-08-13 16:06:00|513.72|507.72|513.82|507.82|513.82|507.82|513.72|507.72|0
1628870770000|2021-08-13 16:06:10|513.73|507.73|513.84|507.84|513.84|507.84|513.73|507.73|0
1628870780000|2021-08-13 16:06:20|513.85|507.85|513.84|507.84|513.85|507.85|513.84|507.84|0
1628870790000|2021-08-13 16:06:30|513.85|507.85|513.85|507.85|513.85|507.85|513.85|507.85|0
1628870800000|2021-08-13 16:06:40|513.83|507.83|513.88|507.88|513.89|507.89|513.83|507.83|0
1628870810000|2021-08-13 16:06:50|513.85|507.85|513.89|507.89|513.89|507.89|513.85|507.85|0
1628870820000|2021-08-13 16:07:00|513.87|507.87|513.84|507.84|513.87|507.87|513.81|507.81|0
1628870830000|2021-08-13 16:07:10|513.85|507.85|513.84|507.84|513.85|507.85|513.84|507.84|0
1628870840000|2021-08-13 16:07:20|513.88|507.88|513.9|507.9|513.9|507.9|513.88|507.88|0
1628870850000|2021-08-13 16:07:30|513.89|507.89|513.89|507.89|513.89|507.89|513.88|507.88|0
1628870860000|2021-08-13 16:07:40|514.04|508.04|514.04|508.04|514.04|508.04|514.04|508.04|0
1628870870000|2021-08-13 16:07:50|514.05|508.05|514.05|508.05|514.05|508.05|514.05|508.05|0
1628870880000|2021-08-13 16:08:00|514.06|508.06|514.11|508.11|514.11|508.11|514.05|508.05|0
1628870890000|2021-08-13 16:08:10|514.08|508.08|514.14|508.14|514.14|508.14|514.08|508.08|0
1628870900000|2021-08-13 16:08:20|514.13|508.13|514.11|508.11|514.14|508.14|514.11|508.11|0
1628870910000|2021-08-13 16:08:30|514.1|508.1|514.1|508.1|514.11|508.11|514.1|508.1|0
1628870920000|2021-08-13 16:08:40|514.11|508.11|514.05|508.05|514.11|508.11|514.05|508.05|0
1628870930000|2021-08-13 16:08:50|514.06|508.06|514.01|508.01|514.06|508.06|514|508|0
1628870940000|2021-08-13 16:09:00|514|508|513.98|507.98|514.01|508.01|513.98|507.98|0
1628870950000|2021-08-13 16:09:10|513.94|507.94|513.89|507.89|513.94|507.94|513.88|507.88|0
1628870980000|2021-08-13 16:09:40|513.86|507.86|513.86|507.86|513.86|507.86|513.86|507.86|0
1628871000000|2021-08-13 16:10:00|513.85|507.85|513.91|507.91|513.91|507.91|513.85|507.85|0
1628871010000|2021-08-13 16:10:10|513.81|507.81|513.81|507.81|513.81|507.81|513.81|507.81|0
1628871020000|2021-08-13 16:10:20|513.78|507.78|513.78|507.78|513.79|507.79|513.78|507.78|0
1628871030000|2021-08-13 16:10:30|513.79|507.79|513.79|507.79|513.79|507.79|513.78|507.78|0
1628871040000|2021-08-13 16:10:40|513.8|507.8|513.8|507.8|513.8|507.8|513.8|507.8|0
1628871050000|2021-08-13 16:10:50|513.85|507.85|513.85|507.85|513.85|507.85|513.85|507.85|0
1628871060000|2021-08-13 16:11:00|513.96|507.96|513.97|507.97|514|508|513.96|507.96|0
1628871070000|2021-08-13 16:11:10|513.99|507.99|513.99|507.99|513.99|507.99|513.99|507.99|0
1628871080000|2021-08-13 16:11:20|514.06|508.06|514.04|508.04|514.06|508.06|514.04|508.04|0
1628871090000|2021-08-13 16:11:30|514.05|508.05|514.04|508.04|514.05|508.05|514.04|508.04|0
1628871100000|2021-08-13 16:11:40|514.06|508.06|514.07|508.07|514.07|508.07|514.06|508.06|0
1628871120000|2021-08-13 16:12:00|513.95|507.95|513.95|507.95|513.95|507.95|513.95|507.95|0
1628871130000|2021-08-13 16:12:10|513.93|507.93|513.93|507.93|513.93|507.93|513.93|507.93|0
1628871140000|2021-08-13 16:12:20|513.96|507.96|514.03|508.03|514.04|508.04|513.96|507.96|0
1628871150000|2021-08-13 16:12:30|514.12|508.12|514.12|508.12|514.12|508.12|514.12|508.12|0
1628871170000|2021-08-13 16:12:50|514.11|508.11|514.12|508.12|514.12|508.12|514.11|508.11|0
1628871180000|2021-08-13 16:13:00|514.13|508.13|514.14|508.14|514.14|508.14|514.13|508.13|0
1628871190000|2021-08-13 16:13:10|514.19|508.19|514.17|508.17|514.19|508.19|514.17|508.17|0
1628871210000|2021-08-13 16:13:30|514.09|508.09|514.08|508.08|514.09|508.09|514.08|508.08|0
1628871220000|2021-08-13 16:13:40|514.05|508.05|514.05|508.05|514.05|508.05|514.05|508.05|0
1628871230000|2021-08-13 16:13:50|514.11|508.11|514.11|508.11|514.11|508.11|514.11|508.11|0
1628871240000|2021-08-13 16:14:00|514.14|508.14|514.14|508.14|514.14|508.14|514.14|508.14|0
1628871250000|2021-08-13 16:14:10|514.15|508.15|514.15|508.15|514.15|508.15|514.15|508.15|0
1628871260000|2021-08-13 16:14:20|514.14|508.14|514.16|508.16|514.17|508.17|514.14|508.14|0
1628871270000|2021-08-13 16:14:30|514.13|508.13|514.13|508.13|514.13|508.13|514.13|508.13|0
1628871280000|2021-08-13 16:14:40|514.1|508.1|514.1|508.1|514.1|508.1|514.1|508.1|0
1628871300000|2021-08-13 16:15:00|514.09|508.09|514.09|508.09|514.09|508.09|514.09|508.09|0
1628871320000|2021-08-13 16:15:20|514.1|508.1|514.11|508.11|514.11|508.11|514.1|508.1|0
1628871340000|2021-08-13 16:15:40|514.09|508.09|514.09|508.09|514.09|508.09|514.09|508.09|0
1628871350000|2021-08-13 16:15:50|514.1|508.1|514.1|508.1|514.1|508.1|514.1|508.1|0
1628871370000|2021-08-13 16:16:10|514.13|508.13|514.13|508.13|514.13|508.13|514.13|508.13|0
1628871380000|2021-08-13 16:16:20|514.16|508.16|514.11|508.11|514.16|508.16|514.11|508.11|0
1628871390000|2021-08-13 16:16:30|514.07|508.07|514.07|508.07|514.07|508.07|514.07|508.07|0
1628871400000|2021-08-13 16:16:40|514.1|508.1|514.11|508.11|514.12|508.12|514.1|508.1|0
1628871410000|2021-08-13 16:16:50|514.08|508.08|514.11|508.11|514.11|508.11|514.08|508.08|0
1628871420000|2021-08-13 16:17:00|514.1|508.1|514.05|508.05|514.1|508.1|514.05|508.05|0
1628871430000|2021-08-13 16:17:10|514.04|508.04|514.13|508.13|514.13|508.13|514.04|508.04|0
1628871440000|2021-08-13 16:17:20|514.16|508.16|514.25|508.25|514.25|508.25|514.16|508.16|0
1628871450000|2021-08-13 16:17:30|514.23|508.23|514.2|508.2|514.23|508.23|514.2|508.2|0
1628871460000|2021-08-13 16:17:40|514.16|508.16|514.17|508.17|514.17|508.17|514.16|508.16|0
1628871470000|2021-08-13 16:17:50|514.16|508.16|514.15|508.15|514.16|508.16|514.15|508.15|0
1628871480000|2021-08-13 16:18:00|514.16|508.16|514.19|508.19|514.19|508.19|514.16|508.16|0
1628871490000|2021-08-13 16:18:10|514.24|508.24|514.25|508.25|514.25|508.25|514.24|508.24|0
1628871800000|2021-08-13 16:23:20|513.77|507.77|513.81|507.81|513.81|507.81|513.76|507.76|0
1628871810000|2021-08-13 16:23:30|513.8|507.8|513.86|507.86|513.86|507.86|513.8|507.8|0
1628871820000|2021-08-13 16:23:40|513.89|507.89|513.92|507.92|513.92|507.92|513.88|507.88|0
1628871830000|2021-08-13 16:23:50|513.88|507.88|513.88|507.88|513.88|507.88|513.87|507.87|0
1628871840000|2021-08-13 16:24:00|513.87|507.87|513.88|507.88|513.88|507.88|513.87|507.87|0
1628871850000|2021-08-13 16:24:10|513.98|507.98|513.98|507.98|513.98|507.98|513.98|507.98|0
1628871860000|2021-08-13 16:24:20|514|508|514.03|508.03|514.03|508.03|514|508|0
1628871870000|2021-08-13 16:24:30|514.04|508.04|514.04|508.04|514.04|508.04|514.04|508.04|0
1628871880000|2021-08-13 16:24:40|514.03|508.03|514.04|508.04|514.04|508.04|514.03|508.03|0
1628871890000|2021-08-13 16:24:50|514.05|508.05|513.96|507.96|514.05|508.05|513.96|507.96|0
1628871900000|2021-08-13 16:25:00|513.97|507.97|513.95|507.95|514.02|508.02|513.94|507.94|0
1628871910000|2021-08-13 16:25:10|513.96|507.96|513.95|507.95|513.96|507.96|513.95|507.95|0
1628871920000|2021-08-13 16:25:20|513.98|507.98|513.99|507.99|513.99|507.99|513.98|507.98|0
1628871930000|2021-08-13 16:25:30|513.98|507.98|513.95|507.95|513.98|507.98|513.95|507.95|0
1628871940000|2021-08-13 16:25:40|513.96|507.96|513.89|507.89|513.96|507.96|513.89|507.89|0
1628871950000|2021-08-13 16:25:50|513.87|507.87|513.87|507.87|513.88|507.88|513.87|507.87|0
1628871960000|2021-08-13 16:26:00|513.97|507.97|513.94|507.94|513.97|507.97|513.94|507.94|0
1628871970000|2021-08-13 16:26:10|513.91|507.91|513.87|507.87|513.91|507.91|513.87|507.87|0
1628871980000|2021-08-13 16:26:20|513.86|507.86|513.79|507.79|513.87|507.87|513.79|507.79|0
1628871990000|2021-08-13 16:26:30|513.81|507.81|513.81|507.81|513.81|507.81|513.81|507.81|0
1628872000000|2021-08-13 16:26:40|513.8|507.8|513.8|507.8|513.8|507.8|513.8|507.8|0
1628872030000|2021-08-13 16:27:10|513.78|507.78|513.76|507.76|513.78|507.78|513.76|507.76|0
1628872040000|2021-08-13 16:27:20|513.77|507.77|513.76|507.76|513.77|507.77|513.76|507.76|0
1628872050000|2021-08-13 16:27:30|513.77|507.77|513.73|507.73|513.77|507.77|513.73|507.73|0
1628872060000|2021-08-13 16:27:40|513.74|507.74|513.76|507.76|513.76|507.76|513.74|507.74|0
1628872080000|2021-08-13 16:28:00|513.75|507.75|513.75|507.75|513.75|507.75|513.75|507.75|0
1628872090000|2021-08-13 16:28:10|513.8|507.8|513.85|507.85|513.85|507.85|513.8|507.8|0
1628872110000|2021-08-13 16:28:30|513.83|507.83|513.83|507.83|513.83|507.83|513.83|507.83|0
1628872120000|2021-08-13 16:28:40|513.85|507.85|513.84|507.84|513.85|507.85|513.83|507.83|0
1628872130000|2021-08-13 16:28:50|513.85|507.85|513.83|507.83|513.85|507.85|513.83|507.83|0
1628872140000|2021-08-13 16:29:00|513.84|507.84|513.84|507.84|513.84|507.84|513.83|507.83|0
1628872150000|2021-08-13 16:29:10|513.85|507.85|513.82|507.82|513.85|507.85|513.82|507.82|0
1628872170000|2021-08-13 16:29:30|513.83|507.83|513.83|507.83|513.83|507.83|513.83|507.83|0
1628872180000|2021-08-13 16:29:40|513.84|507.84|513.72|507.72|513.85|507.85|513.72|507.72|0
1628872190000|2021-08-13 16:29:50|513.68|507.68|513.63|507.63|513.68|507.68|513.63|507.63|0
1628872200000|2021-08-13 16:30:00|513.61|507.61|513.64|507.64|513.64|507.64|513.6|507.6|0
1628872210000|2021-08-13 16:30:10|513.63|507.63|513.66|507.66|513.66|507.66|513.63|507.63|0
1628872220000|2021-08-13 16:30:20|513.67|507.67|513.59|507.59|513.67|507.67|513.58|507.58|0
1628872230000|2021-08-13 16:30:30|513.6|507.6|513.59|507.59|513.6|507.6|513.59|507.59|0
1628872240000|2021-08-13 16:30:40|513.64|507.64|513.64|507.64|513.64|507.64|513.64|507.64|0
1628872250000|2021-08-13 16:30:50|513.62|507.62|513.62|507.62|513.63|507.63|513.62|507.62|0
1628872270000|2021-08-13 16:31:10|513.64|507.64|513.64|507.64|513.64|507.64|513.64|507.64|0
1628872280000|2021-08-13 16:31:20|513.67|507.67|513.67|507.67|513.68|507.68|513.67|507.67|0
1628872300000|2021-08-13 16:31:40|513.62|507.62|513.62|507.62|513.62|507.62|513.62|507.62|0
1628872310000|2021-08-13 16:31:50|513.63|507.63|513.62|507.62|513.63|507.63|513.62|507.62|0
1628872330000|2021-08-13 16:32:10|513.63|507.63|513.6|507.6|513.63|507.63|513.6|507.6|0
1628872340000|2021-08-13 16:32:20|513.55|507.55|513.54|507.54|513.55|507.55|513.54|507.54|0
1628872350000|2021-08-13 16:32:30|513.55|507.55|513.52|507.52|513.55|507.55|513.52|507.52|0
1628872360000|2021-08-13 16:32:40|513.53|507.53|513.49|507.49|513.53|507.53|513.48|507.48|0
1628872370000|2021-08-13 16:32:50|513.45|507.45|513.45|507.45|513.46|507.46|513.45|507.45|0
1628872380000|2021-08-13 16:33:00|513.43|507.43|513.43|507.43|513.43|507.43|513.43|507.43|0
1628872390000|2021-08-13 16:33:10|513.37|507.37|513.34|507.34|513.38|507.38|513.31|507.31|0
1628872400000|2021-08-13 16:33:20|513.3|507.3|513.13|507.13|513.3|507.3|513.13|507.13|0
1628872410000|2021-08-13 16:33:30|513.04|507.04|512.96|506.96|513.04|507.04|512.96|506.96|0
1628872420000|2021-08-13 16:33:40|512.97|506.97|512.87|506.87|512.97|506.97|512.83|506.83|0
1628872430000|2021-08-13 16:33:50|512.84|506.84|512.83|506.83|512.84|506.84|512.83|506.83|0
1628872440000|2021-08-13 16:34:00|512.82|506.82|512.86|506.86|512.86|506.86|512.82|506.82|0
1628872450000|2021-08-13 16:34:10|512.85|506.85|512.88|506.88|512.88|506.88|512.85|506.85|0
1628872460000|2021-08-13 16:34:20|512.89|506.89|512.92|506.92|512.92|506.92|512.89|506.89|0
1628872470000|2021-08-13 16:34:30|512.91|506.91|512.85|506.85|512.91|506.91|512.85|506.85|0
1628872480000|2021-08-13 16:34:40|512.9|506.9|512.95|506.95|512.95|506.95|512.9|506.9|0
1628872490000|2021-08-13 16:34:50|512.96|506.96|512.98|506.98|513.01|507.01|512.96|506.96|0
1628872510000|2021-08-13 16:35:10|513|507|513|507|513|507|512.99|506.99|0
1628872520000|2021-08-13 16:35:20|512.94|506.94|512.94|506.94|512.94|506.94|512.94|506.94|0
1628872530000|2021-08-13 16:35:30|512.95|506.95|512.95|506.95|512.95|506.95|512.95|506.95|0
1628872550000|2021-08-13 16:35:50|512.97|506.97|512.97|506.97|512.97|506.97|512.97|506.97|0
1628872560000|2021-08-13 16:36:00|512.96|506.96|512.96|506.96|512.96|506.96|512.96|506.96|0
1628872570000|2021-08-13 16:36:10|512.9|506.9|512.9|506.9|512.9|506.9|512.9|506.9|0
1628872580000|2021-08-13 16:36:20|512.91|506.91|512.9|506.9|512.91|506.91|512.9|506.9|0
1628872590000|2021-08-13 16:36:30|512.91|506.91|512.87|506.87|512.91|506.91|512.87|506.87|0
1628872600000|2021-08-13 16:36:40|512.86|506.86|512.83|506.83|512.89|506.89|512.8|506.8|0
1628872610000|2021-08-13 16:36:50|512.85|506.85|512.85|506.85|512.85|506.85|512.84|506.84|0
1628872620000|2021-08-13 16:37:00|512.86|506.86|512.86|506.86|512.86|506.86|512.86|506.86|0
1628872630000|2021-08-13 16:37:10|512.82|506.82|512.87|506.87|512.87|506.87|512.82|506.82|0
1628872640000|2021-08-13 16:37:20|512.82|506.82|512.76|506.76|512.82|506.82|512.76|506.76|0
1628872650000|2021-08-13 16:37:30|512.75|506.75|512.76|506.76|512.77|506.77|512.75|506.75|0
1628872660000|2021-08-13 16:37:40|512.74|506.74|512.75|506.75|512.77|506.77|512.74|506.74|0
1628872670000|2021-08-13 16:37:50|512.74|506.74|512.76|506.76|512.76|506.76|512.74|506.74|0
1628872680000|2021-08-13 16:38:00|512.74|506.74|512.76|506.76|512.76|506.76|512.72|506.72|0
1628872690000|2021-08-13 16:38:10|512.75|506.75|512.74|506.74|512.76|506.76|512.74|506.74|0
1628872700000|2021-08-13 16:38:20|512.73|506.73|512.77|506.77|512.77|506.77|512.71|506.71|0
1628872710000|2021-08-13 16:38:30|512.79|506.79|512.79|506.79|512.79|506.79|512.78|506.78|0
1628872720000|2021-08-13 16:38:40|512.78|506.78|512.8|506.8|512.8|506.8|512.78|506.78|0
1628872730000|2021-08-13 16:38:50|512.83|506.83|512.83|506.83|512.83|506.83|512.81|506.81|0
1628872740000|2021-08-13 16:39:00|512.84|506.84|512.83|506.83|512.84|506.84|512.83|506.83|0
1628872750000|2021-08-13 16:39:10|512.84|506.84|512.84|506.84|512.84|506.84|512.84|506.84|0
1628872760000|2021-08-13 16:39:20|512.85|506.85|512.87|506.87|512.87|506.87|512.85|506.85|0
1628872770000|2021-08-13 16:39:30|512.86|506.86|512.82|506.82|512.87|506.87|512.82|506.82|0
1628872780000|2021-08-13 16:39:40|512.83|506.83|512.83|506.83|512.83|506.83|512.83|506.83|0
1628872790000|2021-08-13 16:39:50|512.9|506.9|512.9|506.9|512.9|506.9|512.9|506.9|0
1628872800000|2021-08-13 16:40:00|512.91|506.91|512.92|506.92|512.92|506.92|512.91|506.91|0
1628872810000|2021-08-13 16:40:10|512.91|506.91|512.92|506.92|512.92|506.92|512.91|506.91|0
1628872820000|2021-08-13 16:40:20|512.94|506.94|512.94|506.94|512.94|506.94|512.94|506.94|0
1628872840000|2021-08-13 16:40:40|512.95|506.95|512.94|506.94|512.96|506.96|512.94|506.94|0
1628872850000|2021-08-13 16:40:50|512.92|506.92|512.93|506.93|512.94|506.94|512.92|506.92|0
1628872860000|2021-08-13 16:41:00|512.96|506.96|512.98|506.98|512.98|506.98|512.96|506.96|0
1628872870000|2021-08-13 16:41:10|512.99|506.99|512.98|506.98|512.99|506.99|512.98|506.98|0
1628872880000|2021-08-13 16:41:20|512.99|506.99|512.99|506.99|512.99|506.99|512.99|506.99|0
1628872890000|2021-08-13 16:41:30|512.93|506.93|512.93|506.93|512.93|506.93|512.93|506.93|0
1628872900000|2021-08-13 16:41:40|512.98|506.98|513.07|507.07|513.08|507.08|512.95|506.95|0
1628872910000|2021-08-13 16:41:50|513.08|507.08|513.12|507.12|513.12|507.12|513.07|507.07|0
1628872920000|2021-08-13 16:42:00|513.11|507.11|513.11|507.11|513.11|507.11|513.11|507.11|0
1628872930000|2021-08-13 16:42:10|513.1|507.1|513.11|507.11|513.11|507.11|513.1|507.1|0
1628872950000|2021-08-13 16:42:30|513.1|507.1|513.07|507.07|513.1|507.1|513.07|507.07|0
1628872960000|2021-08-13 16:42:40|513.08|507.08|513.08|507.08|513.09|507.09|513.08|507.08|0
1628872970000|2021-08-13 16:42:50|513.07|507.07|513.07|507.07|513.07|507.07|513.07|507.07|0
1628872980000|2021-08-13 16:43:00|513.06|507.06|513.06|507.06|513.07|507.07|513.06|507.06|0
1628872990000|2021-08-13 16:43:10|513.09|507.09|513.07|507.07|513.11|507.11|513.07|507.07|0
1628873000000|2021-08-13 16:43:20|513.1|507.1|513.1|507.1|513.1|507.1|513.09|507.09|0
1628873020000|2021-08-13 16:43:40|513.12|507.12|513.15|507.15|513.15|507.15|513.12|507.12|0
1628873030000|2021-08-13 16:43:50|513.16|507.16|513.16|507.16|513.16|507.16|513.15|507.15|0
1628873040000|2021-08-13 16:44:00|513.15|507.15|513.15|507.15|513.16|507.16|513.15|507.15|0
1628873050000|2021-08-13 16:44:10|513.16|507.16|513.21|507.21|513.22|507.22|513.16|507.16|0
1628873060000|2021-08-13 16:44:20|513.06|507.06|513.05|507.05|513.06|507.06|513.05|507.05|0
1628873070000|2021-08-13 16:44:30|513.06|507.06|513.06|507.06|513.06|507.06|513.05|507.05|0
1628873080000|2021-08-13 16:44:40|513.01|507.01|512.93|506.93|513.01|507.01|512.93|506.93|0
1628873090000|2021-08-13 16:44:50|512.92|506.92|512.93|506.93|512.93|506.93|512.92|506.92|0
1628873100000|2021-08-13 16:45:00|512.92|506.92|512.92|506.92|512.92|506.92|512.89|506.89|0
1628873110000|2021-08-13 16:45:10|513|507|513|507|513.03|507.03|513|507|0
1628873120000|2021-08-13 16:45:20|513.03|507.03|513.03|507.03|513.03|507.03|513.03|507.03|0
1628873130000|2021-08-13 16:45:30|512.98|506.98|512.98|506.98|512.98|506.98|512.98|506.98|0
1628873140000|2021-08-13 16:45:40|512.96|506.96|512.9|506.9|512.96|506.96|512.9|506.9|0
1628873150000|2021-08-13 16:45:50|512.89|506.89|512.9|506.9|512.9|506.9|512.89|506.89|0
1628873160000|2021-08-13 16:46:00|512.92|506.92|512.92|506.92|512.92|506.92|512.92|506.92|0
1628873170000|2021-08-13 16:46:10|512.93|506.93|512.93|506.93|512.93|506.93|512.93|506.93|0
1628873180000|2021-08-13 16:46:20|512.97|506.97|512.97|506.97|512.98|506.98|512.97|506.97|0
1628873190000|2021-08-13 16:46:30|513|507|513.01|507.01|513.01|507.01|513|507|0
1628873200000|2021-08-13 16:46:40|513|507|512.78|506.78|513|507|512.78|506.78|0
1628873210000|2021-08-13 16:46:50|512.79|506.79|512.8|506.8|512.8|506.8|512.79|506.79|0
1628873220000|2021-08-13 16:47:00|512.79|506.79|512.8|506.8|512.8|506.8|512.79|506.79|0
1628873230000|2021-08-13 16:47:10|512.79|506.79|512.7|506.7|512.79|506.79|512.7|506.7|0
1628873240000|2021-08-13 16:47:20|512.69|506.69|512.75|506.75|512.75|506.75|512.66|506.66|0
1628873250000|2021-08-13 16:47:30|512.74|506.74|512.74|506.74|512.74|506.74|512.74|506.74|0
1628873270000|2021-08-13 16:47:50|512.73|506.73|512.71|506.71|512.73|506.73|512.71|506.71|0
1628873290000|2021-08-13 16:48:10|512.72|506.72|512.66|506.66|512.72|506.72|512.61|506.61|0
1628873300000|2021-08-13 16:48:20|512.67|506.67|512.67|506.67|512.68|506.68|512.67|506.67|0
1628873320000|2021-08-13 16:48:40|512.69|506.69|512.7|506.7|512.7|506.7|512.68|506.68|0
1628873330000|2021-08-13 16:48:50|512.69|506.69|512.63|506.63|512.7|506.7|512.63|506.63|0
1628873340000|2021-08-13 16:49:00|512.62|506.62|512.63|506.63|512.64|506.64|512.62|506.62|0
1628873350000|2021-08-13 16:49:10|512.64|506.64|512.67|506.67|512.67|506.67|512.64|506.64|0
1628873360000|2021-08-13 16:49:20|512.65|506.65|512.64|506.64|512.65|506.65|512.64|506.64|0
1628873370000|2021-08-13 16:49:30|512.65|506.65|512.64|506.64|512.65|506.65|512.64|506.64|0
1628873380000|2021-08-13 16:49:40|512.61|506.61|512.62|506.62|512.62|506.62|512.59|506.59|0
1628873390000|2021-08-13 16:49:50|512.63|506.63|512.6|506.6|512.63|506.63|512.6|506.6|0
1628873400000|2021-08-13 16:50:00|512.59|506.59|512.59|506.59|512.59|506.59|512.57|506.57|0
1628873410000|2021-08-13 16:50:10|512.6|506.6|512.67|506.67|512.68|506.68|512.56|506.56|0
1628873420000|2021-08-13 16:50:20|512.68|506.68|512.67|506.67|512.68|506.68|512.67|506.67|0
1628873430000|2021-08-13 16:50:30|512.69|506.69|512.69|506.69|512.7|506.7|512.69|506.69|0
1628873440000|2021-08-13 16:50:40|512.7|506.7|512.7|506.7|512.7|506.7|512.7|506.7|0
1628873450000|2021-08-13 16:50:50|512.71|506.71|512.71|506.71|512.71|506.71|512.71|506.71|0
1628873460000|2021-08-13 16:51:00|512.72|506.72|512.71|506.71|512.72|506.72|512.71|506.71|0
1628873470000|2021-08-13 16:51:10|512.77|506.77|512.82|506.82|512.82|506.82|512.75|506.75|0
1628873480000|2021-08-13 16:51:20|512.83|506.83|512.84|506.84|512.84|506.84|512.82|506.82|0
1628873490000|2021-08-13 16:51:30|512.87|506.87|512.84|506.84|512.87|506.87|512.84|506.84|0
1628873500000|2021-08-13 16:51:40|512.85|506.85|512.84|506.84|512.85|506.85|512.84|506.84|0
1628873510000|2021-08-13 16:51:50|512.87|506.87|512.87|506.87|512.87|506.87|512.87|506.87|0
1628873520000|2021-08-13 16:52:00|512.85|506.85|512.86|506.86|512.86|506.86|512.85|506.85|0
1628873530000|2021-08-13 16:52:10|512.91|506.91|512.94|506.94|512.94|506.94|512.91|506.91|0
1628873540000|2021-08-13 16:52:20|512.93|506.93|512.96|506.96|512.96|506.96|512.93|506.93|0
1628873550000|2021-08-13 16:52:30|512.95|506.95|512.8|506.8|512.95|506.95|512.8|506.8|0
1628873560000|2021-08-13 16:52:40|512.75|506.75|512.79|506.79|512.79|506.79|512.75|506.75|0
1628873600000|2021-08-13 16:53:20|512.78|506.78|512.79|506.79|512.79|506.79|512.78|506.78|0
1628873610000|2021-08-13 16:53:30|512.76|506.76|512.76|506.76|512.76|506.76|512.76|506.76|0
1628873620000|2021-08-13 16:53:40|512.75|506.75|512.74|506.74|512.75|506.75|512.73|506.73|0
1628873630000|2021-08-13 16:53:50|512.76|506.76|512.76|506.76|512.76|506.76|512.76|506.76|0
1628873640000|2021-08-13 16:54:00|512.75|506.75|512.75|506.75|512.75|506.75|512.75|506.75|0
1628873660000|2021-08-13 16:54:20|512.76|506.76|512.74|506.74|512.76|506.76|512.74|506.74|0
1628873680000|2021-08-13 16:54:40|512.72|506.72|512.86|506.86|512.86|506.86|512.71|506.71|0
1628873690000|2021-08-13 16:54:50|512.82|506.82|512.79|506.79|512.82|506.82|512.79|506.79|0
1628873700000|2021-08-13 16:55:00|512.75|506.75|512.63|506.63|512.75|506.75|512.62|506.62|0
1628873720000|2021-08-13 16:55:20|512.65|506.65|512.56|506.56|512.65|506.65|512.55|506.55|0
1628873730000|2021-08-13 16:55:30|512.53|506.53|512.53|506.53|512.53|506.53|512.53|506.53|0
1628873740000|2021-08-13 16:55:40|512.58|506.58|512.58|506.58|512.58|506.58|512.58|506.58|0
1628873750000|2021-08-13 16:55:50|512.6|506.6|512.61|506.61|512.61|506.61|512.6|506.6|0
1628873760000|2021-08-13 16:56:00|512.62|506.62|512.67|506.67|512.67|506.67|512.62|506.62|0
1628873810000|2021-08-13 16:56:50|512.64|506.64|512.59|506.59|512.64|506.64|512.59|506.59|0
1628873820000|2021-08-13 16:57:00|512.56|506.56|512.56|506.56|512.56|506.56|512.56|506.56|0
1628873830000|2021-08-13 16:57:10|512.57|506.57|512.57|506.57|512.62|506.62|512.56|506.56|0
1628873840000|2021-08-13 16:57:20|512.58|506.58|512.61|506.61|512.61|506.61|512.57|506.57|0
1628873850000|2021-08-13 16:57:30|512.62|506.62|512.59|506.59|512.62|506.62|512.59|506.59|0
1628873860000|2021-08-13 16:57:40|512.58|506.58|512.59|506.59|512.59|506.59|512.58|506.58|0
1628873870000|2021-08-13 16:57:50|512.58|506.58|512.51|506.51|512.59|506.59|512.51|506.51|0
1628873880000|2021-08-13 16:58:00|512.52|506.52|512.51|506.51|512.52|506.52|512.51|506.51|0
1628873890000|2021-08-13 16:58:10|512.52|506.52|512.5|506.5|512.52|506.52|512.5|506.5|0
1628873910000|2021-08-13 16:58:30|512.48|506.48|512.45|506.45|512.48|506.48|512.45|506.45|0
1628873920000|2021-08-13 16:58:40|512.47|506.47|512.48|506.48|512.5|506.5|512.47|506.47|0
1628873930000|2021-08-13 16:58:50|512.47|506.47|512.47|506.47|512.48|506.48|512.45|506.45|0
1628873940000|2021-08-13 16:59:00|512.46|506.46|512.44|506.44|512.46|506.46|512.43|506.43|0
1628873950000|2021-08-13 16:59:10|512.45|506.45|512.47|506.47|512.48|506.48|512.45|506.45|0
1628873960000|2021-08-13 16:59:20|512.48|506.48|512.49|506.49|512.49|506.49|512.47|506.47|0
1628873970000|2021-08-13 16:59:30|512.48|506.48|512.48|506.48|512.48|506.48|512.48|506.48|0
1628873980000|2021-08-13 16:59:40|512.49|506.49|512.48|506.48|512.49|506.49|512.48|506.48|0
1628873990000|2021-08-13 16:59:50|512.45|506.45|512.43|506.43|512.46|506.46|512.42|506.42|0
1628874000000|2021-08-13 17:00:00|512.42|506.42|512.43|506.43|512.44|506.44|512.42|506.42|0
1628874010000|2021-08-13 17:00:10|512.5|506.5|512.52|506.52|512.56|506.56|512.5|506.5|0
1628874020000|2021-08-13 17:00:20|512.53|506.53|512.53|506.53|512.53|506.53|512.52|506.52|0
1628874030000|2021-08-13 17:00:30|512.54|506.54|512.53|506.53|512.54|506.54|512.51|506.51|0
1628874040000|2021-08-13 17:00:40|512.5|506.5|512.5|506.5|512.5|506.5|512.49|506.49|0
1628874060000|2021-08-13 17:01:00|512.49|506.49|512.49|506.49|512.49|506.49|512.49|506.49|0
1628874070000|2021-08-13 17:01:10|512.46|506.46|512.48|506.48|512.48|506.48|512.46|506.46|0
1628874080000|2021-08-13 17:01:20|512.46|506.46|512.48|506.48|512.48|506.48|512.46|506.46|0
1628874090000|2021-08-13 17:01:30|512.47|506.47|512.45|506.45|512.47|506.47|512.45|506.45|0
1628874100000|2021-08-13 17:01:40|512.47|506.47|512.5|506.5|512.51|506.51|512.47|506.47|0
1628874110000|2021-08-13 17:01:50|512.49|506.49|512.68|506.68|512.68|506.68|512.49|506.49|0
1628874120000|2021-08-13 17:02:00|512.7|506.7|512.67|506.67|512.7|506.7|512.67|506.67|0
1628874130000|2021-08-13 17:02:10|512.64|506.64|512.68|506.68|512.68|506.68|512.64|506.64|0
1628874140000|2021-08-13 17:02:20|512.71|506.71|512.69|506.69|512.71|506.71|512.68|506.68|0
1628874150000|2021-08-13 17:02:30|512.68|506.68|512.68|506.68|512.69|506.69|512.68|506.68|0
1628874160000|2021-08-13 17:02:40|512.67|506.67|512.56|506.56|512.67|506.67|512.56|506.56|0
1628874170000|2021-08-13 17:02:50|512.55|506.55|512.55|506.55|512.55|506.55|512.55|506.55|0
1628874180000|2021-08-13 17:03:00|512.56|506.56|512.57|506.57|512.57|506.57|512.56|506.56|0
1628874190000|2021-08-13 17:03:10|512.55|506.55|512.71|506.71|512.71|506.71|512.55|506.55|0
1628874200000|2021-08-13 17:03:20|512.73|506.73|512.72|506.72|512.73|506.73|512.68|506.68|0
1628874210000|2021-08-13 17:03:30|512.73|506.73|512.73|506.73|512.73|506.73|512.73|506.73|0
1628874220000|2021-08-13 17:03:40|512.75|506.75|512.71|506.71|512.75|506.75|512.7|506.7|0
1628874240000|2021-08-13 17:04:00|512.72|506.72|512.77|506.77|512.77|506.77|512.68|506.68|0
1628874260000|2021-08-13 17:04:20|512.78|506.78|512.78|506.78|512.78|506.78|512.78|506.78|0
1628874270000|2021-08-13 17:04:30|512.79|506.79|512.78|506.78|512.79|506.79|512.78|506.78|0
1628874280000|2021-08-13 17:04:40|512.8|506.8|512.8|506.8|512.8|506.8|512.8|506.8|0
1628874290000|2021-08-13 17:04:50|512.85|506.85|512.82|506.82|512.85|506.85|512.82|506.82|0
1628874300000|2021-08-13 17:05:00|512.71|506.71|512.7|506.7|512.71|506.71|512.7|506.7|0
1628874310000|2021-08-13 17:05:10|512.69|506.69|512.69|506.69|512.69|506.69|512.69|506.69|0
1628874330000|2021-08-13 17:05:30|512.65|506.65|512.57|506.57|512.65|506.65|512.57|506.57|0
1628874340000|2021-08-13 17:05:40|512.58|506.58|512.58|506.58|512.58|506.58|512.58|506.58|0
1628874350000|2021-08-13 17:05:50|512.57|506.57|512.58|506.58|512.58|506.58|512.57|506.57|0
1628874360000|2021-08-13 17:06:00|512.57|506.57|512.57|506.57|512.58|506.58|512.57|506.57|0
1628874370000|2021-08-13 17:06:10|512.55|506.55|512.55|506.55|512.56|506.56|512.55|506.55|0
1628874380000|2021-08-13 17:06:20|512.56|506.56|512.51|506.51|512.56|506.56|512.51|506.51|0
1628874390000|2021-08-13 17:06:30|512.47|506.47|512.43|506.43|512.48|506.48|512.43|506.43|0
1628874400000|2021-08-13 17:06:40|512.4|506.4|512.38|506.38|512.4|506.4|512.35|506.35|0
1628874410000|2021-08-13 17:06:50|512.34|506.34|512.34|506.34|512.34|506.34|512.34|506.34|0
1628874430000|2021-08-13 17:07:10|512.33|506.33|512.33|506.33|512.33|506.33|512.32|506.32|0
1628874440000|2021-08-13 17:07:20|512.23|506.23|512.14|506.14|512.23|506.23|512.13|506.13|0
1628874450000|2021-08-13 17:07:30|512.13|506.13|512.15|506.15|512.15|506.15|512.13|506.13|0
1628874460000|2021-08-13 17:07:40|512.14|506.14|512.22|506.22|512.22|506.22|512.12|506.12|0
1628874470000|2021-08-13 17:07:50|512.19|506.19|512.14|506.14|512.19|506.19|512.13|506.13|0
1628874490000|2021-08-13 17:08:10|512.17|506.17|512|506|512.17|506.17|512|506|0
1628874500000|2021-08-13 17:08:20|512.01|506.01|511.96|505.96|512.01|506.01|511.96|505.96|0
1628874510000|2021-08-13 17:08:30|511.93|505.93|511.91|505.91|511.93|505.93|511.91|505.91|0
1628874520000|2021-08-13 17:08:40|511.9|505.9|511.88|505.88|511.9|505.9|511.88|505.88|0
1628874530000|2021-08-13 17:08:50|511.89|505.89|511.91|505.91|511.91|505.91|511.89|505.89|0
1628874540000|2021-08-13 17:09:00|511.89|505.89|511.88|505.88|511.89|505.89|511.88|505.88|0
1628874550000|2021-08-13 17:09:10|511.87|505.87|511.88|505.88|511.88|505.88|511.87|505.87|0
1628874570000|2021-08-13 17:09:30|511.87|505.87|511.87|505.87|511.87|505.87|511.87|505.87|0
1628874590000|2021-08-13 17:09:50|511.85|505.85|511.93|505.93|511.93|505.93|511.85|505.85|0
1628874600000|2021-08-13 17:10:00|511.92|505.92|511.93|505.93|511.93|505.93|511.92|505.92|0
1628874620000|2021-08-13 17:10:20|511.92|505.92|511.91|505.91|511.92|505.92|511.91|505.91|0
1628874630000|2021-08-13 17:10:30|511.8|505.8|511.77|505.77|511.8|505.8|511.77|505.77|0
1628874650000|2021-08-13 17:10:50|511.73|505.73|511.73|505.73|511.73|505.73|511.73|505.73|0
1628874670000|2021-08-13 17:11:10|511.74|505.74|511.74|505.74|511.74|505.74|511.74|505.74|0
1628874680000|2021-08-13 17:11:20|511.77|505.77|511.77|505.77|511.77|505.77|511.77|505.77|0
1628874690000|2021-08-13 17:11:30|511.75|505.75|511.75|505.75|511.75|505.75|511.75|505.75|0
1628874700000|2021-08-13 17:11:40|511.78|505.78|511.93|505.93|511.98|505.98|511.78|505.78|0
1628874710000|2021-08-13 17:11:50|511.9|505.9|511.96|505.96|511.96|505.96|511.9|505.9|0
1628874720000|2021-08-13 17:12:00|511.95|505.95|511.96|505.96|511.96|505.96|511.95|505.95|0
1628874730000|2021-08-13 17:12:10|511.9|505.9|511.9|505.9|511.9|505.9|511.9|505.9|0
1628874740000|2021-08-13 17:12:20|511.92|505.92|511.92|505.92|511.92|505.92|511.92|505.92|0
1628874750000|2021-08-13 17:12:30|511.9|505.9|511.9|505.9|511.91|505.91|511.9|505.9|0
1628874760000|2021-08-13 17:12:40|511.89|505.89|511.92|505.92|511.92|505.92|511.89|505.89|0
1628874770000|2021-08-13 17:12:50|511.93|505.93|511.9|505.9|511.94|505.94|511.9|505.9|0
1628874780000|2021-08-13 17:13:00|511.88|505.88|511.9|505.9|511.91|505.91|511.88|505.88|0
1628874790000|2021-08-13 17:13:10|511.91|505.91|511.9|505.9|511.91|505.91|511.9|505.9|0
1628874800000|2021-08-13 17:13:20|511.91|505.91|511.91|505.91|511.91|505.91|511.9|505.9|0
1628874810000|2021-08-13 17:13:30|511.95|505.95|511.95|505.95|511.95|505.95|511.95|505.95|0
1628874820000|2021-08-13 17:13:40|511.98|505.98|511.98|505.98|511.98|505.98|511.98|505.98|0
1628874830000|2021-08-13 17:13:50|512|506|511.97|505.97|512.03|506.03|511.97|505.97|0
1628874840000|2021-08-13 17:14:00|511.96|505.96|511.96|505.96|511.96|505.96|511.96|505.96|0
1628874850000|2021-08-13 17:14:10|511.97|505.97|511.97|505.97|511.97|505.97|511.97|505.97|0
1628874860000|2021-08-13 17:14:20|511.96|505.96|511.93|505.93|511.96|505.96|511.93|505.93|0
1628874870000|2021-08-13 17:14:30|511.94|505.94|511.93|505.93|511.95|505.95|511.93|505.93|0
1628874880000|2021-08-13 17:14:40|511.94|505.94|511.9|505.9|511.94|505.94|511.9|505.9|0
1628874890000|2021-08-13 17:14:50|511.91|505.91|511.9|505.9|511.91|505.91|511.9|505.9|0
1628874900000|2021-08-13 17:15:00|511.88|505.88|511.89|505.89|511.89|505.89|511.88|505.88|0
1628874910000|2021-08-13 17:15:10|511.91|505.91|511.9|505.9|511.91|505.91|511.9|505.9|0
1628874920000|2021-08-13 17:15:20|511.87|505.87|511.88|505.88|511.88|505.88|511.87|505.87|0
1628874930000|2021-08-13 17:15:30|511.87|505.87|511.86|505.86|511.87|505.87|511.86|505.86|0
1628874940000|2021-08-13 17:15:40|511.84|505.84|511.84|505.84|511.86|505.86|511.84|505.84|0
1628874950000|2021-08-13 17:15:50|511.83|505.83|511.79|505.79|511.84|505.84|511.79|505.79|0
1628874960000|2021-08-13 17:16:00|511.76|505.76|511.68|505.68|511.76|505.76|511.68|505.68|0
1628874970000|2021-08-13 17:16:10|511.69|505.69|511.68|505.68|511.69|505.69|511.68|505.68|0
1628874980000|2021-08-13 17:16:20|511.67|505.67|511.67|505.67|511.68|505.68|511.67|505.67|0
1628874990000|2021-08-13 17:16:30|511.6|505.6|511.63|505.63|511.63|505.63|511.6|505.6|0
1628875000000|2021-08-13 17:16:40|511.64|505.64|511.61|505.61|511.64|505.64|511.61|505.61|0
1628875010000|2021-08-13 17:16:50|511.64|505.64|511.64|505.64|511.65|505.65|511.64|505.64|0
1628875020000|2021-08-13 17:17:00|511.63|505.63|511.63|505.63|511.63|505.63|511.63|505.63|0
1628875030000|2021-08-13 17:17:10|511.67|505.67|511.68|505.68|511.68|505.68|511.67|505.67|0
1628875040000|2021-08-13 17:17:20|511.53|505.53|511.53|505.53|511.53|505.53|511.53|505.53|0
1628875050000|2021-08-13 17:17:30|511.54|505.54|511.54|505.54|511.54|505.54|511.54|505.54|0
1628875070000|2021-08-13 17:17:50|511.56|505.56|511.58|505.58|511.58|505.58|511.55|505.55|0
1628875080000|2021-08-13 17:18:00|511.61|505.61|511.62|505.62|511.62|505.62|511.61|505.61|0
1628875090000|2021-08-13 17:18:10|511.63|505.63|511.63|505.63|511.63|505.63|511.63|505.63|0
1628875100000|2021-08-13 17:18:20|511.62|505.62|511.62|505.62|511.62|505.62|511.62|505.62|0
1628875110000|2021-08-13 17:18:30|511.63|505.63|511.58|505.58|511.64|505.64|511.57|505.57|0
1628875120000|2021-08-13 17:18:40|511.57|505.57|511.55|505.55|511.57|505.57|511.54|505.54|0
1628875130000|2021-08-13 17:18:50|511.54|505.54|511.53|505.53|511.54|505.54|511.53|505.53|0
1628875140000|2021-08-13 17:19:00|511.48|505.48|511.48|505.48|511.48|505.48|511.47|505.47|0
1628875150000|2021-08-13 17:19:10|511.44|505.44|511.48|505.48|511.48|505.48|511.43|505.43|0
1628875180000|2021-08-13 17:19:40|511.47|505.47|511.47|505.47|511.47|505.47|511.47|505.47|0
1628875200000|2021-08-13 17:20:00|511.48|505.48|511.48|505.48|511.48|505.48|511.47|505.47|0
1628875210000|2021-08-13 17:20:10|511.49|505.49|511.49|505.49|511.49|505.49|511.49|505.49|0
1628875240000|2021-08-13 17:20:40|511.48|505.48|511.49|505.49|511.49|505.49|511.48|505.48|0
1628875250000|2021-08-13 17:20:50|511.46|505.46|511.35|505.35|511.46|505.46|511.35|505.35|0
1628875270000|2021-08-13 17:21:10|511.3|505.3|511.28|505.28|511.31|505.31|511.28|505.28|0
1628875290000|2021-08-13 17:21:30|511.26|505.26|511.09|505.09|511.32|505.32|511.09|505.09|0
1628875300000|2021-08-13 17:21:40|511.08|505.08|511.07|505.07|511.08|505.08|511.07|505.07|0
1628875310000|2021-08-13 17:21:50|511.06|505.06|511.07|505.07|511.07|505.07|511.06|505.06|0
1628875320000|2021-08-13 17:22:00|511.04|505.04|511.04|505.04|511.04|505.04|511.04|505.04|0
1628875330000|2021-08-13 17:22:10|511.03|505.03|511.02|505.02|511.03|505.03|511.02|505.02|0
1628875340000|2021-08-13 17:22:20|510.97|504.97|510.97|504.97|510.97|504.97|510.97|504.97|0
1628875360000|2021-08-13 17:22:40|510.89|504.89|510.98|504.98|510.98|504.98|510.89|504.89|0
1628875370000|2021-08-13 17:22:50|510.97|504.97|510.97|504.97|510.98|504.98|510.97|504.97|0
1628875380000|2021-08-13 17:23:00|510.96|504.96|510.94|504.94|510.96|504.96|510.94|504.94|0
1628875390000|2021-08-13 17:23:10|510.95|504.95|510.96|504.96|510.96|504.96|510.95|504.95|0
1628875400000|2021-08-13 17:23:20|510.97|504.97|511.11|505.11|511.13|505.13|510.97|504.97|0
1628875410000|2021-08-13 17:23:30|511.07|505.07|511.04|505.04|511.07|505.07|511.02|505.02|0
1628875420000|2021-08-13 17:23:40|511.03|505.03|511.03|505.03|511.03|505.03|511.03|505.03|0
1628875430000|2021-08-13 17:23:50|511.04|505.04|511.01|505.01|511.04|505.04|511.01|505.01|0
1628875440000|2021-08-13 17:24:00|511.04|505.04|511.02|505.02|511.04|505.04|511.02|505.02|0
1628875450000|2021-08-13 17:24:10|511.01|505.01|511.01|505.01|511.01|505.01|511.01|505.01|0
1628875460000|2021-08-13 17:24:20|511|505|510.98|504.98|511|505|510.98|504.98|0
1628875470000|2021-08-13 17:24:30|510.97|504.97|511.01|505.01|511.01|505.01|510.97|504.97|0
1628875480000|2021-08-13 17:24:40|511.04|505.04|511.04|505.04|511.04|505.04|511.04|505.04|0
1628875490000|2021-08-13 17:24:50|511.05|505.05|511.07|505.07|511.07|505.07|511.05|505.05|0
1628875500000|2021-08-13 17:25:00|511.06|505.06|511.06|505.06|511.07|505.07|511.06|505.06|0
1628875530000|2021-08-13 17:25:30|511.07|505.07|511.04|505.04|511.07|505.07|511.04|505.04|0
1628875540000|2021-08-13 17:25:40|511.03|505.03|511.03|505.03|511.04|505.04|511.03|505.03|0
1628875550000|2021-08-13 17:25:50|511.04|505.04|511.04|505.04|511.04|505.04|511.04|505.04|0
1628875560000|2021-08-13 17:26:00|511.01|505.01|511.01|505.01|511.01|505.01|511.01|505.01|0
1628875570000|2021-08-13 17:26:10|511.02|505.02|511.01|505.01|511.02|505.02|511.01|505.01|0
1628875580000|2021-08-13 17:26:20|511.02|505.02|511.01|505.01|511.02|505.02|511.01|505.01|0
1628875590000|2021-08-13 17:26:30|510.91|504.91|510.91|504.91|510.91|504.91|510.91|504.91|0
1628875600000|2021-08-13 17:26:40|510.88|504.88|510.87|504.87|510.88|504.88|510.87|504.87|0
1628875610000|2021-08-13 17:26:50|510.86|504.86|510.84|504.84|510.87|504.87|510.84|504.84|0
1628875620000|2021-08-13 17:27:00|510.85|504.85|510.85|504.85|510.85|504.85|510.85|504.85|0
1628875630000|2021-08-13 17:27:10|510.95|504.95|510.96|504.96|510.96|504.96|510.95|504.95|0
1628875640000|2021-08-13 17:27:20|510.97|504.97|510.98|504.98|510.98|504.98|510.97|504.97|0
1628875650000|2021-08-13 17:27:30|510.99|504.99|510.93|504.93|510.99|504.99|510.93|504.93|0
1628875660000|2021-08-13 17:27:40|510.94|504.94|510.94|504.94|510.94|504.94|510.92|504.92|0
1628875670000|2021-08-13 17:27:50|510.9|504.9|510.89|504.89|510.9|504.9|510.89|504.89|0
1628875680000|2021-08-13 17:28:00|510.86|504.86|510.86|504.86|510.86|504.86|510.86|504.86|0
1628875700000|2021-08-13 17:28:20|510.89|504.89|510.88|504.88|510.89|504.89|510.88|504.88|0
1628875710000|2021-08-13 17:28:30|510.85|504.85|510.85|504.85|510.85|504.85|510.85|504.85|0
1628875720000|2021-08-13 17:28:40|510.83|504.83|510.84|504.84|510.84|504.84|510.83|504.83|0
1628875730000|2021-08-13 17:28:50|510.83|504.83|510.82|504.82|510.84|504.84|510.82|504.82|0
1628875740000|2021-08-13 17:29:00|510.81|504.81|510.82|504.82|510.82|504.82|510.81|504.81|0
1628875750000|2021-08-13 17:29:10|510.83|504.83|510.82|504.82|510.83|504.83|510.82|504.82|0
1628875760000|2021-08-13 17:29:20|510.81|504.81|510.82|504.82|510.82|504.82|510.81|504.81|0
1628875770000|2021-08-13 17:29:30|510.83|504.83|510.86|504.86|510.86|504.86|510.83|504.83|0
1628875780000|2021-08-13 17:29:40|510.87|504.87|510.84|504.84|510.87|504.87|510.84|504.84|0
1628875790000|2021-08-13 17:29:50|510.8|504.8|510.8|504.8|510.8|504.8|510.8|504.8|0
1628875800000|2021-08-13 17:30:00|510.83|504.83|510.85|504.85|510.86|504.86|510.83|504.83|0
1628875810000|2021-08-13 17:30:10|510.84|504.84|510.83|504.83|510.88|504.88|510.83|504.83|0
1628875840000|2021-08-13 17:30:40|510.59|504.59|510.61|504.61|510.61|504.61|510.59|504.59|0
1628875860000|2021-08-13 17:31:00|510.66|504.66|510.72|504.72|510.72|504.72|510.66|504.66|0
1628875870000|2021-08-13 17:31:10|510.75|504.75|510.75|504.75|510.75|504.75|510.75|504.75|0
1628875880000|2021-08-13 17:31:20|510.78|504.78|510.79|504.79|510.79|504.79|510.78|504.78|0
1628875890000|2021-08-13 17:31:30|510.8|504.8|510.8|504.8|510.8|504.8|510.8|504.8|0
1628875900000|2021-08-13 17:31:40|510.79|504.79|510.79|504.79|510.79|504.79|510.79|504.79|0
1628875910000|2021-08-13 17:31:50|510.7|504.7|510.7|504.7|510.7|504.7|510.7|504.7|0
1628875920000|2021-08-13 17:32:00|510.71|504.71|510.72|504.72|510.72|504.72|510.71|504.71|0
1628875940000|2021-08-13 17:32:20|510.74|504.74|510.72|504.72|510.74|504.74|510.72|504.72|0
1628875950000|2021-08-13 17:32:30|510.73|504.73|510.73|504.73|510.73|504.73|510.73|504.73|0
1628875970000|2021-08-13 17:32:50|510.74|504.74|510.74|504.74|510.74|504.74|510.74|504.74|0
1628875980000|2021-08-13 17:33:00|510.76|504.76|510.79|504.79|510.79|504.79|510.76|504.76|0
1628875990000|2021-08-13 17:33:10|510.78|504.78|510.79|504.79|510.81|504.81|510.78|504.78|0
1628876000000|2021-08-13 17:33:20|510.8|504.8|510.92|504.92|510.93|504.93|510.8|504.8|0
1628876010000|2021-08-13 17:33:30|511|505|511|505|511|505|511|505|0
1628876020000|2021-08-13 17:33:40|510.99|504.99|510.99|504.99|511|505|510.99|504.99|0
1628876030000|2021-08-13 17:33:50|511|505|510.99|504.99|511|505|510.99|504.99|0
1628876040000|2021-08-13 17:34:00|511|505|511|505|511.02|505.02|510.99|504.99|0
1628876050000|2021-08-13 17:34:10|511.02|505.02|511.02|505.02|511.02|505.02|511.01|505.01|0
1628876060000|2021-08-13 17:34:20|511.03|505.03|510.88|504.88|511.03|505.03|510.88|504.88|0
1628876070000|2021-08-13 17:34:30|510.93|504.93|510.94|504.94|510.94|504.94|510.92|504.92|0
1628876090000|2021-08-13 17:34:50|510.91|504.91|510.93|504.93|510.93|504.93|510.91|504.91|0
1628876100000|2021-08-13 17:35:00|510.94|504.94|510.92|504.92|510.96|504.96|510.92|504.92|0
1628876110000|2021-08-13 17:35:10|510.93|504.93|510.92|504.92|510.93|504.93|510.92|504.92|0
1628876130000|2021-08-13 17:35:30|510.91|504.91|510.91|504.91|510.91|504.91|510.91|504.91|0
1628876140000|2021-08-13 17:35:40|510.88|504.88|510.88|504.88|510.88|504.88|510.88|504.88|0
1628876150000|2021-08-13 17:35:50|510.86|504.86|510.86|504.86|510.86|504.86|510.86|504.86|0
1628876160000|2021-08-13 17:36:00|510.84|504.84|510.82|504.82|510.85|504.85|510.82|504.82|0
1628876180000|2021-08-13 17:36:20|510.83|504.83|510.84|504.84|510.84|504.84|510.83|504.83|0
1628876210000|2021-08-13 17:36:50|510.81|504.81|510.79|504.79|510.81|504.81|510.79|504.79|0
1628876220000|2021-08-13 17:37:00|510.81|504.81|510.74|504.74|510.81|504.81|510.74|504.74|0
1628876230000|2021-08-13 17:37:10|510.73|504.73|510.61|504.61|510.74|504.74|510.61|504.61|0
1628876270000|2021-08-13 17:37:50|510.59|504.59|510.59|504.59|510.59|504.59|510.59|504.59|0
1628876290000|2021-08-13 17:38:10|510.6|504.6|510.59|504.59|510.6|504.6|510.59|504.59|0
1628876300000|2021-08-13 17:38:20|510.6|504.6|510.6|504.6|510.61|504.61|510.59|504.59|0
1628876310000|2021-08-13 17:38:30|510.64|504.64|510.64|504.64|510.65|504.65|510.64|504.64|0
1628876320000|2021-08-13 17:38:40|510.62|504.62|510.62|504.62|510.62|504.62|510.62|504.62|0
1628876330000|2021-08-13 17:38:50|510.63|504.63|510.62|504.62|510.63|504.63|510.62|504.62|0
1628876350000|2021-08-13 17:39:10|510.61|504.61|510.61|504.61|510.61|504.61|510.61|504.61|0
1628876360000|2021-08-13 17:39:20|510.58|504.58|510.58|504.58|510.58|504.58|510.58|504.58|0
1628876370000|2021-08-13 17:39:30|510.6|504.6|510.6|504.6|510.6|504.6|510.6|504.6|0
1628876380000|2021-08-13 17:39:40|510.62|504.62|510.62|504.62|510.62|504.62|510.62|504.62|0
1628876390000|2021-08-13 17:39:50|510.6|504.6|510.58|504.58|510.6|504.6|510.58|504.58|0
1628876400000|2021-08-13 17:40:00|510.57|504.57|510.57|504.57|510.57|504.57|510.57|504.57|0
1628876410000|2021-08-13 17:40:10|510.46|504.46|510.46|504.46|510.46|504.46|510.46|504.46|0
1628876420000|2021-08-13 17:40:20|510.47|504.47|510.46|504.46|510.47|504.47|510.46|504.46|0
1628876430000|2021-08-13 17:40:30|510.42|504.42|510.36|504.36|510.42|504.42|510.36|504.36|0
1628876440000|2021-08-13 17:40:40|510.35|504.35|510.29|504.29|510.35|504.35|510.29|504.29|0
1628876450000|2021-08-13 17:40:50|510.26|504.26|510.24|504.24|510.26|504.26|510.22|504.22|0
1628876460000|2021-08-13 17:41:00|510.19|504.19|510.05|504.05|510.19|504.19|510.05|504.05|0
1628876470000|2021-08-13 17:41:10|510.1|504.1|510.06|504.06|510.1|504.1|510.05|504.05|0
1628876480000|2021-08-13 17:41:20|510.05|504.05|510.05|504.05|510.06|504.06|510.05|504.05|0
1628876490000|2021-08-13 17:41:30|510.06|504.06|510.02|504.02|510.06|504.06|510.02|504.02|0
1628876500000|2021-08-13 17:41:40|509.87|503.87|510|504|510|504|509.87|503.87|0
1628876510000|2021-08-13 17:41:50|510.04|504.04|510.04|504.04|510.04|504.04|510.03|504.03|0
1628876520000|2021-08-13 17:42:00|510.08|504.08|510.1|504.1|510.1|504.1|510.08|504.08|0
1628876530000|2021-08-13 17:42:10|510.15|504.15|510.13|504.13|510.15|504.15|510.13|504.13|0
1628876550000|2021-08-13 17:42:30|510.14|504.14|510.14|504.14|510.15|504.15|510.14|504.14|0
1628876560000|2021-08-13 17:42:40|510.13|504.13|510.13|504.13|510.14|504.14|510.13|504.13|0
1628876570000|2021-08-13 17:42:50|510.14|504.14|510.18|504.18|510.18|504.18|510.13|504.13|0
1628876580000|2021-08-13 17:43:00|510.2|504.2|510.2|504.2|510.2|504.2|510.19|504.19|0
1628876590000|2021-08-13 17:43:10|510.12|504.12|510.1|504.1|510.12|504.12|510.1|504.1|0
1628876600000|2021-08-13 17:43:20|510.09|504.09|510.05|504.05|510.09|504.09|510.04|504.04|0
1628876610000|2021-08-13 17:43:30|510.04|504.04|510.02|504.02|510.05|504.05|510.02|504.02|0
1628876620000|2021-08-13 17:43:40|510.01|504.01|510.01|504.01|510.01|504.01|510.01|504.01|0
1628876630000|2021-08-13 17:43:50|510.06|504.06|510.06|504.06|510.06|504.06|510.06|504.06|0
1628876640000|2021-08-13 17:44:00|510.05|504.05|510.02|504.02|510.05|504.05|510.02|504.02|0
1628876660000|2021-08-13 17:44:20|510.07|504.07|510.13|504.13|510.13|504.13|510.07|504.07|0
1628876670000|2021-08-13 17:44:30|510.1|504.1|510.1|504.1|510.1|504.1|510.09|504.09|0
1628876680000|2021-08-13 17:44:40|510.09|504.09|510.1|504.1|510.1|504.1|510.09|504.09|0
1628876690000|2021-08-13 17:44:50|510.09|504.09|509.98|503.98|510.15|504.15|509.98|503.98|0
1628876700000|2021-08-13 17:45:00|509.99|503.99|509.98|503.98|509.99|503.99|509.98|503.98|0
1628876710000|2021-08-13 17:45:10|509.99|503.99|509.96|503.96|509.99|503.99|509.96|503.96|0
1628876720000|2021-08-13 17:45:20|509.98|503.98|509.97|503.97|509.98|503.98|509.97|503.97|0
1628876730000|2021-08-13 17:45:30|509.95|503.95|509.96|503.96|509.96|503.96|509.95|503.95|0
1628876740000|2021-08-13 17:45:40|509.93|503.93|509.93|503.93|509.93|503.93|509.93|503.93|0
1628876760000|2021-08-13 17:46:00|509.88|503.88|509.93|503.93|509.93|503.93|509.88|503.88|0
1628876770000|2021-08-13 17:46:10|509.89|503.89|509.79|503.79|509.89|503.89|509.79|503.79|0
1628876780000|2021-08-13 17:46:20|509.78|503.78|509.8|503.8|509.8|503.8|509.78|503.78|0
1628876790000|2021-08-13 17:46:30|509.79|503.79|509.79|503.79|509.8|503.8|509.79|503.79|0
1628876820000|2021-08-13 17:47:00|509.78|503.78|509.78|503.78|509.78|503.78|509.78|503.78|0
1628876830000|2021-08-13 17:47:10|509.77|503.77|509.77|503.77|509.78|503.78|509.77|503.77|0
1628876850000|2021-08-13 17:47:30|509.75|503.75|509.75|503.75|509.75|503.75|509.75|503.75|0
1628876860000|2021-08-13 17:47:40|509.77|503.77|509.77|503.77|509.77|503.77|509.77|503.77|0
1628876870000|2021-08-13 17:47:50|509.8|503.8|509.93|503.93|509.93|503.93|509.8|503.8|0
1628876880000|2021-08-13 17:48:00|509.89|503.89|509.95|503.95|509.95|503.95|509.89|503.89|0
1628876890000|2021-08-13 17:48:10|509.92|503.92|509.86|503.86|509.96|503.96|509.86|503.86|0
1628876920000|2021-08-13 17:48:40|509.87|503.87|509.87|503.87|509.88|503.88|509.87|503.87|0
1628876930000|2021-08-13 17:48:50|509.86|503.86|509.86|503.86|509.86|503.86|509.86|503.86|0
1628876950000|2021-08-13 17:49:10|509.85|503.85|509.86|503.86|509.86|503.86|509.85|503.85|0
1628876960000|2021-08-13 17:49:20|509.83|503.83|509.82|503.82|509.83|503.83|509.82|503.82|0
1628876970000|2021-08-13 17:49:30|509.79|503.79|509.79|503.79|509.79|503.79|509.79|503.79|0
1628876980000|2021-08-13 17:49:40|509.76|503.76|509.77|503.77|509.78|503.78|509.76|503.76|0
1628876990000|2021-08-13 17:49:50|509.78|503.78|509.76|503.76|509.79|503.79|509.76|503.76|0
1628877000000|2021-08-13 17:50:00|509.75|503.75|509.76|503.76|509.76|503.76|509.75|503.75|0
1628877010000|2021-08-13 17:50:10|509.73|503.73|509.65|503.65|509.73|503.73|509.64|503.64|0
1628877020000|2021-08-13 17:50:20|509.67|503.67|509.67|503.67|509.67|503.67|509.67|503.67|0
1628877030000|2021-08-13 17:50:30|509.62|503.62|509.57|503.57|509.62|503.62|509.56|503.56|0
1628877040000|2021-08-13 17:50:40|509.62|503.62|509.67|503.67|509.67|503.67|509.62|503.62|0
1628877050000|2021-08-13 17:50:50|509.66|503.66|509.66|503.66|509.66|503.66|509.66|503.66|0
1628877060000|2021-08-13 17:51:00|509.67|503.67|509.66|503.66|509.67|503.67|509.66|503.66|0
1628877070000|2021-08-13 17:51:10|509.67|503.67|509.68|503.68|509.68|503.68|509.67|503.67|0
1628877080000|2021-08-13 17:51:20|509.67|503.67|509.66|503.66|509.67|503.67|509.61|503.61|0
1628877090000|2021-08-13 17:51:30|509.65|503.65|509.65|503.65|509.65|503.65|509.65|503.65|0
1628877100000|2021-08-13 17:51:40|509.66|503.66|509.66|503.66|509.66|503.66|509.66|503.66|0
1628877110000|2021-08-13 17:51:50|509.67|503.67|509.67|503.67|509.67|503.67|509.67|503.67|0
1628877120000|2021-08-13 17:52:00|509.61|503.61|509.63|503.63|509.63|503.63|509.61|503.61|0
1628877130000|2021-08-13 17:52:10|509.68|503.68|509.68|503.68|509.68|503.68|509.68|503.68|0
1628877140000|2021-08-13 17:52:20|509.69|503.69|509.68|503.68|509.69|503.69|509.68|503.68|0
1628877150000|2021-08-13 17:52:30|509.67|503.67|509.67|503.67|509.67|503.67|509.67|503.67|0
1628877160000|2021-08-13 17:52:40|509.68|503.68|509.68|503.68|509.68|503.68|509.68|503.68|0
1628877170000|2021-08-13 17:52:50|509.69|503.69|509.7|503.7|509.7|503.7|509.68|503.68|0
1628877180000|2021-08-13 17:53:00|509.71|503.71|509.7|503.7|509.72|503.72|509.7|503.7|0
1628877190000|2021-08-13 17:53:10|509.72|503.72|509.72|503.72|509.72|503.72|509.72|503.72|0
1628877200000|2021-08-13 17:53:20|509.77|503.77|509.78|503.78|509.78|503.78|509.77|503.77|0
1628877210000|2021-08-13 17:53:30|509.77|503.77|509.77|503.77|509.77|503.77|509.77|503.77|0
1628877220000|2021-08-13 17:53:40|509.82|503.82|509.82|503.82|509.82|503.82|509.82|503.82|0
1628877260000|2021-08-13 17:54:20|509.75|503.75|509.74|503.74|509.75|503.75|509.74|503.74|0
1628877270000|2021-08-13 17:54:30|509.77|503.77|509.76|503.76|509.77|503.77|509.76|503.76|0
1628877280000|2021-08-13 17:54:40|509.73|503.73|509.81|503.81|509.81|503.81|509.73|503.73|0
1628877290000|2021-08-13 17:54:50|509.88|503.88|509.88|503.88|509.88|503.88|509.88|503.88|0
1628877300000|2021-08-13 17:55:00|509.79|503.79|509.79|503.79|509.79|503.79|509.79|503.79|0
1628877310000|2021-08-13 17:55:10|509.82|503.82|509.82|503.82|509.82|503.82|509.82|503.82|0
1628877320000|2021-08-13 17:55:20|509.74|503.74|509.74|503.74|509.74|503.74|509.74|503.74|0
1628877340000|2021-08-13 17:55:40|509.77|503.77|509.77|503.77|509.77|503.77|509.77|503.77|0
1628877350000|2021-08-13 17:55:50|509.78|503.78|509.76|503.76|509.78|503.78|509.76|503.76|0
1628877360000|2021-08-13 17:56:00|509.82|503.82|509.82|503.82|509.82|503.82|509.82|503.82|0
1628877370000|2021-08-13 17:56:10|509.81|503.81|509.81|503.81|509.81|503.81|509.81|503.81|0
1628877390000|2021-08-13 17:56:30|509.79|503.79|509.81|503.81|509.81|503.81|509.79|503.79|0
1628877400000|2021-08-13 17:56:40|509.75|503.75|509.73|503.73|509.75|503.75|509.73|503.73|0
1628877410000|2021-08-13 17:56:50|509.72|503.72|509.7|503.7|509.72|503.72|509.7|503.7|0
1628877420000|2021-08-13 17:57:00|509.69|503.69|509.69|503.69|509.69|503.69|509.69|503.69|0
1628877430000|2021-08-13 17:57:10|509.72|503.72|509.94|503.94|509.94|503.94|509.72|503.72|0
1628877440000|2021-08-13 17:57:20|509.93|503.93|509.93|503.93|509.93|503.93|509.93|503.93|0
1628877450000|2021-08-13 17:57:30|509.87|503.87|509.8|503.8|509.87|503.87|509.8|503.8|0
1628877470000|2021-08-13 17:57:50|509.79|503.79|509.79|503.79|509.79|503.79|509.79|503.79|0
1628877480000|2021-08-13 17:58:00|509.82|503.82|509.82|503.82|509.82|503.82|509.82|503.82|0
1628877490000|2021-08-13 17:58:10|509.83|503.83|509.88|503.88|509.88|503.88|509.83|503.83|0
1628877500000|2021-08-13 17:58:20|509.87|503.87|509.9|503.9|509.9|503.9|509.87|503.87|0
1628877510000|2021-08-13 17:58:30|509.88|503.88|509.88|503.88|509.88|503.88|509.88|503.88|0
1628877520000|2021-08-13 17:58:40|509.75|503.75|509.75|503.75|509.75|503.75|509.75|503.75|0
1628877530000|2021-08-13 17:58:50|509.76|503.76|509.76|503.76|509.76|503.76|509.76|503.76|0
1628877540000|2021-08-13 17:59:00|509.77|503.77|509.77|503.77|509.77|503.77|509.77|503.77|0
1628877550000|2021-08-13 17:59:10|509.78|503.78|509.78|503.78|509.78|503.78|509.76|503.76|0
1628877560000|2021-08-13 17:59:20|509.77|503.77|509.77|503.77|509.77|503.77|509.77|503.77|0
1628877580000|2021-08-13 17:59:40|509.74|503.74|509.75|503.75|509.75|503.75|509.74|503.74|0
1628877590000|2021-08-13 17:59:50|509.76|503.76|509.79|503.79|509.79|503.79|509.76|503.76|0
1628877600000|2021-08-13 18:00:00|509.77|503.77|509.75|503.75|509.77|503.77|509.75|503.75|0
1628877610000|2021-08-13 18:00:10|509.73|503.73|509.73|503.73|509.73|503.73|509.73|503.73|0
1628877620000|2021-08-13 18:00:20|509.7|503.7|509.71|503.71|509.71|503.71|509.7|503.7|0
1628877640000|2021-08-13 18:00:40|509.79|503.79|509.78|503.78|509.79|503.79|509.78|503.78|0
1628877650000|2021-08-13 18:00:50|509.74|503.74|509.74|503.74|509.74|503.74|509.74|503.74|0
1628877660000|2021-08-13 18:01:00|509.73|503.73|509.73|503.73|509.73|503.73|509.72|503.72|0
1628877670000|2021-08-13 18:01:10|509.75|503.75|509.82|503.82|509.82|503.82|509.74|503.74|0
1628877680000|2021-08-13 18:01:20|509.79|503.79|509.79|503.79|509.84|503.84|509.79|503.79|0
1628877690000|2021-08-13 18:01:30|509.82|503.82|509.82|503.82|509.82|503.82|509.82|503.82|0
1628877700000|2021-08-13 18:01:40|509.8|503.8|509.79|503.79|509.8|503.8|509.79|503.79|0
1628877710000|2021-08-13 18:01:50|509.77|503.77|509.77|503.77|509.77|503.77|509.77|503.77|0
1628877720000|2021-08-13 18:02:00|509.76|503.76|509.83|503.83|509.83|503.83|509.75|503.75|0
1628877730000|2021-08-13 18:02:10|509.84|503.84|509.83|503.83|509.84|503.84|509.83|503.83|0
1628877750000|2021-08-13 18:02:30|509.75|503.75|509.74|503.74|509.75|503.75|509.73|503.73|0
1628877760000|2021-08-13 18:02:40|509.75|503.75|509.75|503.75|509.75|503.75|509.74|503.74|0
1628877790000|2021-08-13 18:03:10|509.73|503.73|509.75|503.75|509.75|503.75|509.73|503.73|0
1628877800000|2021-08-13 18:03:20|509.72|503.72|509.72|503.72|509.72|503.72|509.72|503.72|0
1628877810000|2021-08-13 18:03:30|509.69|503.69|509.69|503.69|509.69|503.69|509.69|503.69|0
1628877820000|2021-08-13 18:03:40|509.66|503.66|509.62|503.62|509.66|503.66|509.62|503.62|0
1628877830000|2021-08-13 18:03:50|509.6|503.6|509.58|503.58|509.6|503.6|509.55|503.55|0
1628877840000|2021-08-13 18:04:00|509.57|503.57|509.57|503.57|509.57|503.57|509.57|503.57|0
1628877850000|2021-08-13 18:04:10|509.58|503.58|509.58|503.58|509.58|503.58|509.58|503.58|0
1628877870000|2021-08-13 18:04:30|509.59|503.59|509.58|503.58|509.59|503.59|509.58|503.58|0
1628877880000|2021-08-13 18:04:40|509.57|503.57|509.59|503.59|509.61|503.61|509.57|503.57|0
1628877890000|2021-08-13 18:04:50|509.57|503.57|509.57|503.57|509.57|503.57|509.57|503.57|0
1628877910000|2021-08-13 18:05:10|509.56|503.56|509.58|503.58|509.58|503.58|509.56|503.56|0
1628877920000|2021-08-13 18:05:20|509.59|503.59|509.61|503.61|509.61|503.61|509.59|503.59|0
1628877930000|2021-08-13 18:05:30|509.62|503.62|509.51|503.51|509.62|503.62|509.51|503.51|0
1628877940000|2021-08-13 18:05:40|509.53|503.53|509.53|503.53|509.53|503.53|509.53|503.53|0
1628877950000|2021-08-13 18:05:50|509.55|503.55|509.6|503.6|509.6|503.6|509.55|503.55|0
1628877980000|2021-08-13 18:06:20|509.71|503.71|509.63|503.63|509.71|503.71|509.63|503.63|0
1628877990000|2021-08-13 18:06:30|509.64|503.64|509.57|503.57|509.64|503.64|509.57|503.57|0
1628878000000|2021-08-13 18:06:40|509.6|503.6|509.72|503.72|509.72|503.72|509.57|503.57|0
1628878010000|2021-08-13 18:06:50|509.67|503.67|509.62|503.62|509.67|503.67|509.61|503.61|0
1628878020000|2021-08-13 18:07:00|509.61|503.61|509.56|503.56|509.61|503.61|509.56|503.56|0
1628878040000|2021-08-13 18:07:20|509.58|503.58|509.57|503.57|509.58|503.58|509.57|503.57|0
1628878060000|2021-08-13 18:07:40|509.64|503.64|509.66|503.66|509.66|503.66|509.64|503.64|0
1628878070000|2021-08-13 18:07:50|509.69|503.69|509.75|503.75|509.75|503.75|509.69|503.69|0
1628878080000|2021-08-13 18:08:00|509.8|503.8|509.8|503.8|509.8|503.8|509.8|503.8|0
1628878090000|2021-08-13 18:08:10|509.84|503.84|509.84|503.84|509.84|503.84|509.84|503.84|0
1628878100000|2021-08-13 18:08:20|509.82|503.82|509.82|503.82|509.82|503.82|509.82|503.82|0
1628878120000|2021-08-13 18:08:40|509.81|503.81|509.8|503.8|509.81|503.81|509.8|503.8|0
1628878130000|2021-08-13 18:08:50|509.67|503.67|509.66|503.66|509.67|503.67|509.66|503.66|0
1628878150000|2021-08-13 18:09:10|509.63|503.63|509.43|503.43|509.63|503.63|509.43|503.43|0
1628878160000|2021-08-13 18:09:20|509.34|503.34|509.28|503.28|509.34|503.34|509.28|503.28|0
1628878170000|2021-08-13 18:09:30|509.25|503.25|509.2|503.2|509.25|503.25|509.2|503.2|0
1628878180000|2021-08-13 18:09:40|509.24|503.24|509.19|503.19|509.25|503.25|509.19|503.19|0
1628878190000|2021-08-13 18:09:50|509.25|503.25|509.26|503.26|509.26|503.26|509.25|503.25|0
1628878200000|2021-08-13 18:10:00|509.27|503.27|509.26|503.26|509.27|503.27|509.26|503.26|0
1628878210000|2021-08-13 18:10:10|509.16|503.16|509.18|503.18|509.18|503.18|509.15|503.15|0
1628878220000|2021-08-13 18:10:20|509.17|503.17|509.21|503.21|509.21|503.21|509.17|503.17|0
1628878230000|2021-08-13 18:10:30|509.2|503.2|509.17|503.17|509.2|503.2|509.17|503.17|0
1628878240000|2021-08-13 18:10:40|509.13|503.13|509.2|503.2|509.21|503.21|509.13|503.13|0
1628878250000|2021-08-13 18:10:50|509.18|503.18|509.16|503.16|509.18|503.18|509.16|503.16|0
1628878280000|2021-08-13 18:11:20|509.2|503.2|509.2|503.2|509.2|503.2|509.2|503.2|0
1628878290000|2021-08-13 18:11:30|509.21|503.21|509.21|503.21|509.21|503.21|509.21|503.21|0
1628878300000|2021-08-13 18:11:40|509.2|503.2|509.21|503.21|509.21|503.21|509.2|503.2|0
1628878310000|2021-08-13 18:11:50|509.2|503.2|509.17|503.17|509.2|503.2|509.17|503.17|0
1628878320000|2021-08-13 18:12:00|509.09|503.09|509.09|503.09|509.09|503.09|509.08|503.08|0
1628878330000|2021-08-13 18:12:10|509.08|503.08|509.08|503.08|509.09|503.09|509.08|503.08|0
1628878340000|2021-08-13 18:12:20|509.09|503.09|509.09|503.09|509.09|503.09|509.09|503.09|0
1628878350000|2021-08-13 18:12:30|509.13|503.13|509.21|503.21|509.21|503.21|509.13|503.13|0
1628878360000|2021-08-13 18:12:40|509.23|503.23|509.24|503.24|509.24|503.24|509.23|503.23|0
1628878370000|2021-08-13 18:12:50|509.23|503.23|509.23|503.23|509.23|503.23|509.22|503.22|0
1628878380000|2021-08-13 18:13:00|509.17|503.17|509.18|503.18|509.18|503.18|509.17|503.17|0
1628878390000|2021-08-13 18:13:10|509.14|503.14|509.14|503.14|509.14|503.14|509.14|503.14|0
1628878400000|2021-08-13 18:13:20|509.11|503.11|509.11|503.11|509.11|503.11|509.11|503.11|0
1628878410000|2021-08-13 18:13:30|509.14|503.14|509.14|503.14|509.14|503.14|509.13|503.13|0
1628878420000|2021-08-13 18:13:40|509.15|503.15|509.15|503.15|509.15|503.15|509.15|503.15|0
1628878430000|2021-08-13 18:13:50|509.16|503.16|509.16|503.16|509.16|503.16|509.16|503.16|0
1628878440000|2021-08-13 18:14:00|509.21|503.21|509.21|503.21|509.21|503.21|509.21|503.21|0
1628878450000|2021-08-13 18:14:10|509.18|503.18|509.18|503.18|509.18|503.18|509.18|503.18|0
1628878460000|2021-08-13 18:14:20|509.2|503.2|509.19|503.19|509.23|503.23|509.19|503.19|0
1628878480000|2021-08-13 18:14:40|509.18|503.18|509.18|503.18|509.18|503.18|509.18|503.18|0
1628878490000|2021-08-13 18:14:50|509.15|503.15|509.13|503.13|509.15|503.15|509.13|503.13|0
1628878510000|2021-08-13 18:15:10|509.1|503.1|509.1|503.1|509.1|503.1|509.1|503.1|0
1628878520000|2021-08-13 18:15:20|509.12|503.12|509.11|503.11|509.12|503.12|509.11|503.11|0
1628878530000|2021-08-13 18:15:30|509.13|503.13|509.12|503.12|509.13|503.13|509.12|503.12|0
1628878540000|2021-08-13 18:15:40|509.13|503.13|509.13|503.13|509.13|503.13|509.12|503.12|0
1628878550000|2021-08-13 18:15:50|509.12|503.12|509.16|503.16|509.16|503.16|509.12|503.12|0
1628878560000|2021-08-13 18:16:00|509.15|503.15|509.15|503.15|509.15|503.15|509.15|503.15|0
1628878570000|2021-08-13 18:16:10|509.1|503.1|508.96|502.96|509.1|503.1|508.96|502.96|0
1628878580000|2021-08-13 18:16:20|508.97|502.97|508.96|502.96|508.97|502.97|508.96|502.96|0
1628878590000|2021-08-13 18:16:30|508.99|502.99|509|503|509|503|508.99|502.99|0
1628878600000|2021-08-13 18:16:40|509.01|503.01|509.01|503.01|509.01|503.01|509.01|503.01|0
1628878610000|2021-08-13 18:16:50|509.02|503.02|508.97|502.97|509.02|503.02|508.96|502.96|0
1628878620000|2021-08-13 18:17:00|508.96|502.96|508.95|502.95|508.97|502.97|508.95|502.95|0
1628878630000|2021-08-13 18:17:10|508.98|502.98|508.98|502.98|508.98|502.98|508.98|502.98|0
1628878640000|2021-08-13 18:17:20|509.05|503.05|509.05|503.05|509.05|503.05|509.05|503.05|0
1628878660000|2021-08-13 18:17:40|509.07|503.07|509.07|503.07|509.07|503.07|509.07|503.07|0
1628878670000|2021-08-13 18:17:50|509.06|503.06|509.08|503.08|509.08|503.08|509.05|503.05|0
1628878680000|2021-08-13 18:18:00|509.09|503.09|509.09|503.09|509.09|503.09|509.09|503.09|0
1628878690000|2021-08-13 18:18:10|509.08|503.08|509.06|503.06|509.08|503.08|509.06|503.06|0
1628878710000|2021-08-13 18:18:30|509.01|503.01|509|503|509.01|503.01|509|503|0
1628878720000|2021-08-13 18:18:40|508.99|502.99|508.98|502.98|508.99|502.99|508.98|502.98|0
1628878740000|2021-08-13 18:19:00|508.96|502.96|508.96|502.96|508.96|502.96|508.96|502.96|0
1628878760000|2021-08-13 18:19:20|509.01|503.01|509.01|503.01|509.01|503.01|509.01|503.01|0
1628878770000|2021-08-13 18:19:30|508.98|502.98|508.88|502.88|508.98|502.98|508.88|502.88|0
1628878780000|2021-08-13 18:19:40|508.89|502.89|508.89|502.89|508.89|502.89|508.89|502.89|0
1628878790000|2021-08-13 18:19:50|508.88|502.88|508.87|502.87|508.89|502.89|508.87|502.87|0
1628878810000|2021-08-13 18:20:10|508.84|502.84|508.9|502.9|508.9|502.9|508.84|502.84|0
1628878820000|2021-08-13 18:20:20|508.89|502.89|508.9|502.9|508.92|502.92|508.89|502.89|0
1628878830000|2021-08-13 18:20:30|508.91|502.91|508.85|502.85|508.91|502.91|508.85|502.85|0
1628878840000|2021-08-13 18:20:40|508.86|502.86|508.83|502.83|508.86|502.86|508.83|502.83|0
1628878850000|2021-08-13 18:20:50|508.82|502.82|508.83|502.83|508.83|502.83|508.82|502.82|0
1628878870000|2021-08-13 18:21:10|508.84|502.84|508.83|502.83|508.84|502.84|508.83|502.83|0
1628878880000|2021-08-13 18:21:20|508.84|502.84|508.83|502.83|508.84|502.84|508.83|502.83|0
1628878890000|2021-08-13 18:21:30|508.84|502.84|508.85|502.85|508.85|502.85|508.84|502.84|0
1628878900000|2021-08-13 18:21:40|508.84|502.84|508.83|502.83|508.84|502.84|508.83|502.83|0
1628878910000|2021-08-13 18:21:50|508.9|502.9|508.89|502.89|508.9|502.9|508.89|502.89|0
1628878920000|2021-08-13 18:22:00|508.9|502.9|508.89|502.89|508.9|502.9|508.89|502.89|0
1628878940000|2021-08-13 18:22:20|508.91|502.91|508.9|502.9|508.91|502.91|508.89|502.89|0
1628878950000|2021-08-13 18:22:30|508.99|502.99|508.95|502.95|508.99|502.99|508.95|502.95|0
1628878960000|2021-08-13 18:22:40|508.94|502.94|508.94|502.94|508.94|502.94|508.94|502.94|0
1628878970000|2021-08-13 18:22:50|508.95|502.95|508.88|502.88|508.95|502.95|508.88|502.88|0
1628878980000|2021-08-13 18:23:00|508.86|502.86|508.81|502.81|508.86|502.86|508.81|502.81|0
1628878990000|2021-08-13 18:23:10|508.8|502.8|508.79|502.79|508.8|502.8|508.78|502.78|0
1628879000000|2021-08-13 18:23:20|508.8|502.8|508.86|502.86|508.86|502.86|508.8|502.8|0
1628879010000|2021-08-13 18:23:30|508.85|502.85|508.86|502.86|508.87|502.87|508.85|502.85|0
1628879020000|2021-08-13 18:23:40|508.85|502.85|508.85|502.85|508.85|502.85|508.85|502.85|0
1628879030000|2021-08-13 18:23:50|508.88|502.88|508.88|502.88|508.88|502.88|508.88|502.88|0
1628879040000|2021-08-13 18:24:00|508.89|502.89|508.89|502.89|508.89|502.89|508.89|502.89|0
1628879050000|2021-08-13 18:24:10|508.99|502.99|508.99|502.99|508.99|502.99|508.99|502.99|0
1628879070000|2021-08-13 18:24:30|508.91|502.91|508.91|502.91|508.91|502.91|508.91|502.91|0
1628879080000|2021-08-13 18:24:40|508.85|502.85|508.85|502.85|508.85|502.85|508.85|502.85|0
1628879090000|2021-08-13 18:24:50|508.84|502.84|509.01|503.01|509.01|503.01|508.84|502.84|0
1628879110000|2021-08-13 18:25:10|509|503|509.01|503.01|509.01|503.01|509|503|0
1628879120000|2021-08-13 18:25:20|508.99|502.99|508.94|502.94|508.99|502.99|508.94|502.94|0
1628879130000|2021-08-13 18:25:30|508.92|502.92|508.97|502.97|508.97|502.97|508.92|502.92|0
1628879150000|2021-08-13 18:25:50|508.92|502.92|508.82|502.82|508.92|502.92|508.81|502.81|0
1628879160000|2021-08-13 18:26:00|508.81|502.81|508.8|502.8|508.81|502.81|508.79|502.79|0
1628879180000|2021-08-13 18:26:20|508.81|502.81|508.82|502.82|508.82|502.82|508.81|502.81|0
1628879190000|2021-08-13 18:26:30|508.8|502.8|508.74|502.74|508.8|502.8|508.74|502.74|0
1628879200000|2021-08-13 18:26:40|508.72|502.72|508.7|502.7|508.72|502.72|508.7|502.7|0
1628879210000|2021-08-13 18:26:50|508.69|502.69|508.73|502.73|508.73|502.73|508.69|502.69|0
1628879220000|2021-08-13 18:27:00|508.72|502.72|508.55|502.55|508.72|502.72|508.55|502.55|0
1628879230000|2021-08-13 18:27:10|508.52|502.52|508.52|502.52|508.52|502.52|508.52|502.52|0
1628879250000|2021-08-13 18:27:30|508.53|502.53|508.53|502.53|508.53|502.53|508.53|502.53|0
1628879260000|2021-08-13 18:27:40|508.52|502.52|508.5|502.5|508.52|502.52|508.5|502.5|0
1628879270000|2021-08-13 18:27:50|508.49|502.49|508.51|502.51|508.51|502.51|508.49|502.49|0
1628879280000|2021-08-13 18:28:00|508.5|502.5|508.49|502.49|508.5|502.5|508.49|502.49|0
1628879290000|2021-08-13 18:28:10|508.47|502.47|508.48|502.48|508.48|502.48|508.47|502.47|0
1628879300000|2021-08-13 18:28:20|508.43|502.43|508.43|502.43|508.43|502.43|508.43|502.43|0
1628879310000|2021-08-13 18:28:30|508.44|502.44|508.38|502.38|508.44|502.44|508.38|502.38|0
1628879320000|2021-08-13 18:28:40|508.37|502.37|508.38|502.38|508.4|502.4|508.37|502.37|0
1628879330000|2021-08-13 18:28:50|508.26|502.26|508.28|502.28|508.29|502.29|508.26|502.26|0
1628879340000|2021-08-13 18:29:00|508.27|502.27|508.27|502.27|508.28|502.28|508.27|502.27|0
1628879350000|2021-08-13 18:29:10|508.24|502.24|508.24|502.24|508.24|502.24|508.24|502.24|0
1628879360000|2021-08-13 18:29:20|508.32|502.32|508.32|502.32|508.32|502.32|508.31|502.31|0
1628879370000|2021-08-13 18:29:30|508.31|502.31|508.31|502.31|508.31|502.31|508.31|502.31|0
1628879380000|2021-08-13 18:29:40|508.32|502.32|508.31|502.31|508.32|502.32|508.31|502.31|0
1628879390000|2021-08-13 18:29:50|508.32|502.32|508.16|502.16|508.32|502.32|508.16|502.16|0
1628879400000|2021-08-13 18:30:00|508.14|502.14|508.15|502.15|508.15|502.15|508.14|502.14|0
1628879410000|2021-08-13 18:30:10|508.16|502.16|508.16|502.16|508.16|502.16|508.16|502.16|0
1628879420000|2021-08-13 18:30:20|508.17|502.17|508.2|502.2|508.21|502.21|508.17|502.17|0
1628879430000|2021-08-13 18:30:30|508.21|502.21|508.2|502.2|508.21|502.21|508.2|502.2|0
1628879450000|2021-08-13 18:30:50|508.14|502.14|508.09|502.09|508.14|502.14|508.09|502.09|0
1628879460000|2021-08-13 18:31:00|508.24|502.24|508.25|502.25|508.25|502.25|508.24|502.24|0
1628879470000|2021-08-13 18:31:10|508.26|502.26|508.24|502.24|508.26|502.26|508.24|502.24|0
1628879480000|2021-08-13 18:31:20|508.31|502.31|508.28|502.28|508.31|502.31|508.28|502.28|0
1628879490000|2021-08-13 18:31:30|508.29|502.29|508.28|502.28|508.29|502.29|508.28|502.28|0
1628879510000|2021-08-13 18:31:50|508.29|502.29|508.28|502.28|508.29|502.29|508.28|502.28|0
1628879530000|2021-08-13 18:32:10|508.29|502.29|508.29|502.29|508.29|502.29|508.29|502.29|0
1628879540000|2021-08-13 18:32:20|508.2|502.2|508.22|502.22|508.22|502.22|508.2|502.2|0
1628879550000|2021-08-13 18:32:30|508.21|502.21|508.17|502.17|508.21|502.21|508.17|502.17|0
1628879570000|2021-08-13 18:32:50|508.26|502.26|508.26|502.26|508.26|502.26|508.26|502.26|0
1628879580000|2021-08-13 18:33:00|508.16|502.16|508.11|502.11|508.16|502.16|508.11|502.11|0
1628879590000|2021-08-13 18:33:10|508.13|502.13|508.07|502.07|508.13|502.13|508.07|502.07|0
1628879600000|2021-08-13 18:33:20|508.01|502.01|508.01|502.01|508.01|502.01|508.01|502.01|0
1628879610000|2021-08-13 18:33:30|508.07|502.07|507.77|501.77|508.07|502.07|507.77|501.77|0
1628879620000|2021-08-13 18:33:40|507.7|501.7|507.65|501.65|507.7|501.7|507.56|501.56|0
1628879650000|2021-08-13 18:34:10|507.69|501.69|507.75|501.75|507.75|501.75|507.69|501.69|0
1628879670000|2021-08-13 18:34:30|507.74|501.74|507.77|501.77|507.77|501.77|507.74|501.74|0
1628879680000|2021-08-13 18:34:40|507.78|501.78|507.77|501.77|507.78|501.78|507.77|501.77|0
1628879690000|2021-08-13 18:34:50|507.75|501.75|507.75|501.75|507.75|501.75|507.75|501.75|0
1628879700000|2021-08-13 18:35:00|507.77|501.77|507.77|501.77|507.77|501.77|507.77|501.77|0
1628879710000|2021-08-13 18:35:10|507.74|501.74|507.76|501.76|507.76|501.76|507.74|501.74|0
1628879720000|2021-08-13 18:35:20|507.75|501.75|507.75|501.75|507.75|501.75|507.75|501.75|0
1628879730000|2021-08-13 18:35:30|507.77|501.77|507.75|501.75|507.77|501.77|507.75|501.75|0
1628879750000|2021-08-13 18:35:50|507.73|501.73|507.63|501.63|507.73|501.73|507.62|501.62|0
1628879760000|2021-08-13 18:36:00|507.55|501.55|507.55|501.55|507.55|501.55|507.54|501.54|0
1628879770000|2021-08-13 18:36:10|507.54|501.54|507.55|501.55|507.57|501.57|507.54|501.54|0
1628879780000|2021-08-13 18:36:20|507.57|501.57|507.57|501.57|507.58|501.58|507.57|501.57|0
1628879790000|2021-08-13 18:36:30|507.58|501.58|507.65|501.65|507.65|501.65|507.58|501.58|0
1628879800000|2021-08-13 18:36:40|507.64|501.64|507.65|501.65|507.65|501.65|507.64|501.64|0
1628879810000|2021-08-13 18:36:50|507.64|501.64|507.68|501.68|507.68|501.68|507.64|501.64|0
1628879820000|2021-08-13 18:37:00|507.7|501.7|507.63|501.63|507.71|501.71|507.63|501.63|0
1628879830000|2021-08-13 18:37:10|507.62|501.62|507.65|501.65|507.65|501.65|507.62|501.62|0
1628879840000|2021-08-13 18:37:20|507.64|501.64|507.66|501.66|507.66|501.66|507.64|501.64|0
1628879850000|2021-08-13 18:37:30|507.65|501.65|507.72|501.72|507.72|501.72|507.64|501.64|0
1628879860000|2021-08-13 18:37:40|507.71|501.71|507.76|501.76|507.76|501.76|507.71|501.71|0
1628879870000|2021-08-13 18:37:50|507.73|501.73|507.73|501.73|507.73|501.73|507.73|501.73|0
1628879880000|2021-08-13 18:38:00|507.76|501.76|507.79|501.79|507.79|501.79|507.76|501.76|0
1628879890000|2021-08-13 18:38:10|507.72|501.72|507.67|501.67|507.72|501.72|507.67|501.67|0
1628879900000|2021-08-13 18:38:20|507.66|501.66|507.65|501.65|507.66|501.66|507.65|501.65|0
1628879920000|2021-08-13 18:38:40|507.64|501.64|507.52|501.52|507.65|501.65|507.52|501.52|0
1628879950000|2021-08-13 18:39:10|507.49|501.49|507.45|501.45|507.49|501.49|507.45|501.45|0
1628879960000|2021-08-13 18:39:20|507.46|501.46|507.5|501.5|507.51|501.51|507.46|501.46|0
1628879980000|2021-08-13 18:39:40|507.45|501.45|507.44|501.44|507.45|501.45|507.44|501.44|0
1628879990000|2021-08-13 18:39:50|507.43|501.43|507.41|501.41|507.44|501.44|507.41|501.41|0
1628880000000|2021-08-13 18:40:00|507.4|501.4|507.39|501.39|507.4|501.4|507.38|501.38|0
1628880010000|2021-08-13 18:40:10|507.37|501.37|507.37|501.37|507.37|501.37|507.37|501.37|0
1628880020000|2021-08-13 18:40:20|507.36|501.36|507.2|501.2|507.36|501.36|507.2|501.2|0
1628880030000|2021-08-13 18:40:30|507.28|501.28|507.28|501.28|507.28|501.28|507.28|501.28|0
1628880040000|2021-08-13 18:40:40|507.27|501.27|507.27|501.27|507.27|501.27|507.27|501.27|0
1628880050000|2021-08-13 18:40:50|507.25|501.25|507.25|501.25|507.25|501.25|507.24|501.24|0
1628880060000|2021-08-13 18:41:00|507.2|501.2|507.1|501.1|507.2|501.2|507.1|501.1|0
1628880070000|2021-08-13 18:41:10|507.09|501.09|507.07|501.07|507.11|501.11|507.07|501.07|0
1628880080000|2021-08-13 18:41:20|507.06|501.06|507.06|501.06|507.07|501.07|507.06|501.06|0
1628880090000|2021-08-13 18:41:30|507.02|501.02|507.05|501.05|507.05|501.05|507.02|501.02|0
1628880100000|2021-08-13 18:41:40|507.04|501.04|507.04|501.04|507.05|501.05|507.04|501.04|0
1628880110000|2021-08-13 18:41:50|507.02|501.02|507.05|501.05|507.05|501.05|507.02|501.02|0
1628880120000|2021-08-13 18:42:00|507.04|501.04|507.07|501.07|507.07|501.07|507.03|501.03|0
1628880130000|2021-08-13 18:42:10|507.02|501.02|507.02|501.02|507.02|501.02|507.02|501.02|0
1628880140000|2021-08-13 18:42:20|507|501|506.99|500.99|507|501|506.98|500.98|0
1628880150000|2021-08-13 18:42:30|506.94|500.94|506.98|500.98|506.99|500.99|506.94|500.94|0
1628880160000|2021-08-13 18:42:40|507.03|501.03|507.02|501.02|507.03|501.03|507.02|501.02|0
1628880170000|2021-08-13 18:42:50|507.03|501.03|507.06|501.06|507.06|501.06|507.03|501.03|0
1628880180000|2021-08-13 18:43:00|507.1|501.1|507.05|501.05|507.1|501.1|507.05|501.05|0
1628880190000|2021-08-13 18:43:10|507.03|501.03|506.98|500.98|507.03|501.03|506.98|500.98|0
1628880200000|2021-08-13 18:43:20|506.91|500.91|506.76|500.76|506.91|500.91|506.76|500.76|0
1628880210000|2021-08-13 18:43:30|506.79|500.79|506.79|500.79|506.79|500.79|506.79|500.79|0
1628880220000|2021-08-13 18:43:40|506.78|500.78|506.79|500.79|506.79|500.79|506.78|500.78|0
1628880230000|2021-08-13 18:43:50|506.83|500.83|506.85|500.85|506.85|500.85|506.83|500.83|0
1628880240000|2021-08-13 18:44:00|506.82|500.82|506.79|500.79|506.82|500.82|506.79|500.79|0
1628880260000|2021-08-13 18:44:20|506.8|500.8|506.8|500.8|506.8|500.8|506.8|500.8|0
1628880270000|2021-08-13 18:44:30|506.81|500.81|506.89|500.89|506.89|500.89|506.81|500.81|0
1628880280000|2021-08-13 18:44:40|506.87|500.87|506.87|500.87|506.87|500.87|506.87|500.87|0
1628880290000|2021-08-13 18:44:50|506.74|500.74|506.62|500.62|506.74|500.74|506.61|500.61|0
1628880300000|2021-08-13 18:45:00|506.61|500.61|506.61|500.61|506.62|500.62|506.61|500.61|0
1628880310000|2021-08-13 18:45:10|506.72|500.72|506.72|500.72|506.74|500.74|506.72|500.72|0
1628880320000|2021-08-13 18:45:20|506.73|500.73|506.63|500.63|506.73|500.73|506.63|500.63|0
1628880330000|2021-08-13 18:45:30|506.62|500.62|506.6|500.6|506.62|500.62|506.6|500.6|0
1628880340000|2021-08-13 18:45:40|506.61|500.61|506.62|500.62|506.62|500.62|506.61|500.61|0
1628880350000|2021-08-13 18:45:50|506.64|500.64|506.67|500.67|506.67|500.67|506.64|500.64|0
1628880360000|2021-08-13 18:46:00|506.68|500.68|506.82|500.82|506.83|500.83|506.68|500.68|0
1628880370000|2021-08-13 18:46:10|506.75|500.75|506.76|500.76|506.76|500.76|506.73|500.73|0
1628880380000|2021-08-13 18:46:20|506.79|500.79|506.79|500.79|506.79|500.79|506.79|500.79|0
1628880390000|2021-08-13 18:46:30|506.77|500.77|506.81|500.81|506.81|500.81|506.77|500.77|0
1628880400000|2021-08-13 18:46:40|506.78|500.78|506.76|500.76|506.79|500.79|506.76|500.76|0
1628880410000|2021-08-13 18:46:50|506.75|500.75|506.63|500.63|506.75|500.75|506.63|500.63|0
1628880420000|2021-08-13 18:47:00|506.74|500.74|506.83|500.83|506.83|500.83|506.74|500.74|0
1628880430000|2021-08-13 18:47:10|506.81|500.81|506.79|500.79|506.81|500.81|506.79|500.79|0
1628880440000|2021-08-13 18:47:20|506.74|500.74|506.75|500.75|506.75|500.75|506.74|500.74|0
1628880450000|2021-08-13 18:47:30|506.68|500.68|506.7|500.7|506.7|500.7|506.68|500.68|0
1628880460000|2021-08-13 18:47:40|506.64|500.64|506.64|500.64|506.64|500.64|506.64|500.64|0
1628880480000|2021-08-13 18:48:00|506.61|500.61|506.6|500.6|506.64|500.64|506.6|500.6|0
1628880490000|2021-08-13 18:48:10|506.57|500.57|506.72|500.72|506.72|500.72|506.57|500.57|0
1628880500000|2021-08-13 18:48:20|506.74|500.74|506.72|500.72|506.74|500.74|506.72|500.72|0
1628880510000|2021-08-13 18:48:30|506.7|500.7|506.63|500.63|506.7|500.7|506.63|500.63|0
1628880520000|2021-08-13 18:48:40|506.61|500.61|506.61|500.61|506.61|500.61|506.61|500.61|0
1628880530000|2021-08-13 18:48:50|506.59|500.59|506.59|500.59|506.59|500.59|506.58|500.58|0
1628880540000|2021-08-13 18:49:00|506.58|500.58|506.46|500.46|506.58|500.58|506.46|500.46|0
1628880550000|2021-08-13 18:49:10|506.44|500.44|506.41|500.41|506.44|500.44|506.4|500.4|0
1628880560000|2021-08-13 18:49:20|506.4|500.4|506.4|500.4|506.4|500.4|506.4|500.4|0
1628880580000|2021-08-13 18:49:40|506.5|500.5|506.56|500.56|506.56|500.56|506.5|500.5|0
1628880590000|2021-08-13 18:49:50|506.54|500.54|506.53|500.53|506.54|500.54|506.52|500.52|0
1628880600000|2021-08-13 18:50:00|506.52|500.52|506.51|500.51|506.52|500.52|506.51|500.51|0
1628880610000|2021-08-13 18:50:10|506.52|500.52|506.5|500.5|506.52|500.52|506.5|500.5|0
1628880620000|2021-08-13 18:50:20|506.51|500.51|506.48|500.48|506.51|500.51|506.48|500.48|0
1628880630000|2021-08-13 18:50:30|506.49|500.49|506.53|500.53|506.53|500.53|506.43|500.43|0
1628880640000|2021-08-13 18:50:40|506.54|500.54|506.36|500.36|506.54|500.54|506.36|500.36|0
1628880650000|2021-08-13 18:50:50|506.37|500.37|506.36|500.36|506.37|500.37|506.36|500.36|0
1628880660000|2021-08-13 18:51:00|506.33|500.33|506.31|500.31|506.34|500.34|506.3|500.3|0
1628880670000|2021-08-13 18:51:10|506.3|500.3|506.31|500.31|506.31|500.31|506.3|500.3|0
1628880680000|2021-08-13 18:51:20|506.27|500.27|506.3|500.3|506.3|500.3|506.24|500.24|0
1628880690000|2021-08-13 18:51:30|506.36|500.36|506.25|500.25|506.36|500.36|506.25|500.25|0
1628880700000|2021-08-13 18:51:40|506.28|500.28|506.35|500.35|506.35|500.35|506.27|500.27|0
1628880710000|2021-08-13 18:51:50|506.36|500.36|506.35|500.35|506.36|500.36|506.35|500.35|0
1628880720000|2021-08-13 18:52:00|506.32|500.32|506.32|500.32|506.32|500.32|506.31|500.31|0
1628880730000|2021-08-13 18:52:10|506.41|500.41|506.38|500.38|506.41|500.41|506.38|500.38|0
1628880740000|2021-08-13 18:52:20|506.32|500.32|506.31|500.31|506.33|500.33|506.31|500.31|0
1628880750000|2021-08-13 18:52:30|506.36|500.36|506.43|500.43|506.44|500.44|506.36|500.36|0
1628880760000|2021-08-13 18:52:40|506.44|500.44|506.44|500.44|506.44|500.44|506.44|500.44|0
1628880770000|2021-08-13 18:52:50|506.45|500.45|506.45|500.45|506.45|500.45|506.45|500.45|0
1628880780000|2021-08-13 18:53:00|506.51|500.51|506.5|500.5|506.51|500.51|506.5|500.5|0
1628880790000|2021-08-13 18:53:10|506.53|500.53|506.5|500.5|506.53|500.53|506.5|500.5|0
1628880800000|2021-08-13 18:53:20|506.51|500.51|506.51|500.51|506.51|500.51|506.5|500.5|0
1628880810000|2021-08-13 18:53:30|506.5|500.5|506.5|500.5|506.51|500.51|506.5|500.5|0
1628880820000|2021-08-13 18:53:40|506.49|500.49|506.53|500.53|506.53|500.53|506.49|500.49|0
1628880830000|2021-08-13 18:53:50|506.51|500.51|506.51|500.51|506.51|500.51|506.51|500.51|0
1628880840000|2021-08-13 18:54:00|506.52|500.52|506.53|500.53|506.54|500.54|506.52|500.52|0
1628880850000|2021-08-13 18:54:10|506.54|500.54|506.56|500.56|506.56|500.56|506.53|500.53|0
1628880860000|2021-08-13 18:54:20|506.57|500.57|506.57|500.57|506.57|500.57|506.57|500.57|0
1628880870000|2021-08-13 18:54:30|506.58|500.58|506.57|500.57|506.58|500.58|506.57|500.57|0
1628880880000|2021-08-13 18:54:40|506.59|500.59|506.59|500.59|506.59|500.59|506.58|500.58|0
1628880890000|2021-08-13 18:54:50|506.62|500.62|506.62|500.62|506.62|500.62|506.62|500.62|0
1628880900000|2021-08-13 18:55:00|506.65|500.65|506.65|500.65|506.65|500.65|506.65|500.65|0
1628880920000|2021-08-13 18:55:20|506.63|500.63|506.62|500.62|506.63|500.63|506.58|500.58|0
1628880930000|2021-08-13 18:55:30|506.61|500.61|506.55|500.55|506.61|500.61|506.55|500.55|0
1628880940000|2021-08-13 18:55:40|506.54|500.54|506.55|500.55|506.55|500.55|506.54|500.54|0
1628880950000|2021-08-13 18:55:50|506.57|500.57|506.54|500.54|506.57|500.57|506.53|500.53|0
1628880960000|2021-08-13 18:56:00|506.51|500.51|506.51|500.51|506.51|500.51|506.51|500.51|0
1628880970000|2021-08-13 18:56:10|506.46|500.46|506.46|500.46|506.46|500.46|506.46|500.46|0
1628880980000|2021-08-13 18:56:20|506.5|500.5|506.59|500.59|506.59|500.59|506.5|500.5|0
1628880990000|2021-08-13 18:56:30|506.58|500.58|506.58|500.58|506.58|500.58|506.58|500.58|0
1628881000000|2021-08-13 18:56:40|506.59|500.59|506.59|500.59|506.59|500.59|506.58|500.58|0
1628881010000|2021-08-13 18:56:50|506.6|500.6|506.6|500.6|506.67|500.67|506.6|500.6|0
1628881020000|2021-08-13 18:57:00|506.55|500.55|506.54|500.54|506.55|500.55|506.54|500.54|0
1628881030000|2021-08-13 18:57:10|506.57|500.57|506.59|500.59|506.59|500.59|506.57|500.57|0
1628881040000|2021-08-13 18:57:20|506.65|500.65|506.64|500.64|506.65|500.65|506.64|500.64|0
1628881050000|2021-08-13 18:57:30|506.67|500.67|506.69|500.69|506.69|500.69|506.67|500.67|0
1628881070000|2021-08-13 18:57:50|506.7|500.7|506.7|500.7|506.7|500.7|506.69|500.69|0
1628881080000|2021-08-13 18:58:00|506.67|500.67|506.67|500.67|506.67|500.67|506.67|500.67|0
1628881090000|2021-08-13 18:58:10|506.71|500.71|506.68|500.68|506.71|500.71|506.68|500.68|0
1628881100000|2021-08-13 18:58:20|506.69|500.69|506.69|500.69|506.69|500.69|506.68|500.68|0
1628881110000|2021-08-13 18:58:30|506.68|500.68|506.69|500.69|506.69|500.69|506.68|500.68|0
1628881120000|2021-08-13 18:58:40|506.72|500.72|506.78|500.78|506.78|500.78|506.72|500.72|0
1628881140000|2021-08-13 18:59:00|506.72|500.72|506.75|500.75|506.75|500.75|506.72|500.72|0
1628881150000|2021-08-13 18:59:10|506.77|500.77|506.77|500.77|506.77|500.77|506.76|500.76|0
1628881160000|2021-08-13 18:59:20|506.79|500.79|506.78|500.78|506.79|500.79|506.76|500.76|0
1628881170000|2021-08-13 18:59:30|506.79|500.79|506.77|500.77|506.79|500.79|506.76|500.76|0
1628881180000|2021-08-13 18:59:40|506.74|500.74|506.73|500.73|506.74|500.74|506.72|500.72|0
1628881190000|2021-08-13 18:59:50|506.72|500.72|506.72|500.72|506.72|500.72|506.71|500.71|0
1628881200000|2021-08-13 19:00:00|506.71|500.71|506.63|500.63|506.71|500.71|506.63|500.63|0
1628881210000|2021-08-13 19:00:10|506.61|500.61|506.62|500.62|506.62|500.62|506.61|500.61|0
1628881220000|2021-08-13 19:00:20|506.61|500.61|506.67|500.67|506.67|500.67|506.6|500.6|0
1628881230000|2021-08-13 19:00:30|506.69|500.69|506.63|500.63|506.69|500.69|506.63|500.63|0
1628881240000|2021-08-13 19:00:40|506.64|500.64|506.58|500.58|506.64|500.64|506.58|500.58|0
1628881250000|2021-08-13 19:00:50|506.57|500.57|506.59|500.59|506.61|500.61|506.57|500.57|0
1628881260000|2021-08-13 19:01:00|506.58|500.58|506.59|500.59|506.6|500.6|506.58|500.58|0
1628881270000|2021-08-13 19:01:10|506.58|500.58|506.61|500.61|506.61|500.61|506.57|500.57|0
1628881280000|2021-08-13 19:01:20|506.6|500.6|506.64|500.64|506.64|500.64|506.59|500.59|0
1628881290000|2021-08-13 19:01:30|506.74|500.74|506.75|500.75|506.75|500.75|506.74|500.74|0
1628881300000|2021-08-13 19:01:40|506.74|500.74|506.75|500.75|506.76|500.76|506.74|500.74|0
1628881310000|2021-08-13 19:01:50|506.76|500.76|506.75|500.75|506.76|500.76|506.75|500.75|0
1628881320000|2021-08-13 19:02:00|506.78|500.78|506.77|500.77|506.78|500.78|506.77|500.77|0
1628881330000|2021-08-13 19:02:10|506.81|500.81|506.83|500.83|506.84|500.84|506.81|500.81|0
1628881340000|2021-08-13 19:02:20|506.84|500.84|506.75|500.75|506.86|500.86|506.75|500.75|0
1628881350000|2021-08-13 19:02:30|506.74|500.74|506.63|500.63|506.74|500.74|506.63|500.63|0
1628881370000|2021-08-13 19:02:50|506.62|500.62|506.63|500.63|506.64|500.64|506.62|500.62|0
1628881380000|2021-08-13 19:03:00|506.64|500.64|506.67|500.67|506.67|500.67|506.64|500.64|0
1628881390000|2021-08-13 19:03:10|506.71|500.71|506.72|500.72|506.72|500.72|506.69|500.69|0
1628881400000|2021-08-13 19:03:20|506.73|500.73|506.8|500.8|506.8|500.8|506.73|500.73|0
1628881410000|2021-08-13 19:03:30|506.79|500.79|506.83|500.83|506.83|500.83|506.79|500.79|0
1628881440000|2021-08-13 19:04:00|506.91|500.91|506.98|500.98|506.98|500.98|506.91|500.91|0
1628881450000|2021-08-13 19:04:10|507.01|501.01|507|501|507.01|501.01|507|501|0
1628881460000|2021-08-13 19:04:20|507.01|501.01|506.98|500.98|507.01|501.01|506.98|500.98|0
1628881470000|2021-08-13 19:04:30|506.99|500.99|507.02|501.02|507.02|501.02|506.99|500.99|0
1628881480000|2021-08-13 19:04:40|507.01|501.01|506.9|500.9|507.02|501.02|506.9|500.9|0
1628881490000|2021-08-13 19:04:50|506.93|500.93|507.01|501.01|507.01|501.01|506.93|500.93|0
1628881500000|2021-08-13 19:05:00|507.02|501.02|507.03|501.03|507.03|501.03|507.02|501.02|0
1628881510000|2021-08-13 19:05:10|507.07|501.07|507.07|501.07|507.07|501.07|507.07|501.07|0
1628881520000|2021-08-13 19:05:20|507.05|501.05|507.1|501.1|507.11|501.11|507.05|501.05|0
1628881550000|2021-08-13 19:05:50|507.07|501.07|507.07|501.07|507.07|501.07|507.07|501.07|0
1628881560000|2021-08-13 19:06:00|507.08|501.08|507|501|507.09|501.09|507|501|0
1628881570000|2021-08-13 19:06:10|507.03|501.03|507.15|501.15|507.15|501.15|507.03|501.03|0
1628881590000|2021-08-13 19:06:30|507.17|501.17|507.13|501.13|507.17|501.17|507.12|501.12|0
1628881600000|2021-08-13 19:06:40|507.02|501.02|507.08|501.08|507.08|501.08|507.02|501.02|0
1628881610000|2021-08-13 19:06:50|507.11|501.11|507|501|507.11|501.11|507|501|0
1628881630000|2021-08-13 19:07:10|506.98|500.98|506.92|500.92|506.98|500.98|506.92|500.92|0
1628881640000|2021-08-13 19:07:20|506.89|500.89|506.89|500.89|506.89|500.89|506.89|500.89|0
1628881650000|2021-08-13 19:07:30|506.87|500.87|506.87|500.87|506.87|500.87|506.87|500.87|0
1628881660000|2021-08-13 19:07:40|506.94|500.94|506.94|500.94|506.94|500.94|506.94|500.94|0
1628881670000|2021-08-13 19:07:50|506.99|500.99|506.98|500.98|506.99|500.99|506.98|500.98|0
1628881680000|2021-08-13 19:08:00|506.96|500.96|506.92|500.92|506.96|500.96|506.92|500.92|0
1628881690000|2021-08-13 19:08:10|506.94|500.94|506.99|500.99|506.99|500.99|506.94|500.94|0
1628881700000|2021-08-13 19:08:20|507|501|507.27|501.27|507.34|501.34|507|501|0
1628881710000|2021-08-13 19:08:30|507.3|501.3|507.32|501.32|507.33|501.33|507.3|501.3|0
1628881720000|2021-08-13 19:08:40|507.33|501.33|507.35|501.35|507.35|501.35|507.18|501.18|0
1628881730000|2021-08-13 19:08:50|507.31|501.31|507.26|501.26|507.31|501.31|507.26|501.26|0
1628881750000|2021-08-13 19:09:10|507.28|501.28|507.27|501.27|507.28|501.28|507.27|501.27|0
1628881760000|2021-08-13 19:09:20|507.26|501.26|507.33|501.33|507.4|501.4|507.26|501.26|0
1628881770000|2021-08-13 19:09:30|507.35|501.35|507.35|501.35|507.35|501.35|507.35|501.35|0
1628881780000|2021-08-13 19:09:40|507.33|501.33|507.37|501.37|507.37|501.37|507.33|501.33|0
1628881790000|2021-08-13 19:09:50|507.39|501.39|507.38|501.38|507.39|501.39|507.38|501.38|0
1628881800000|2021-08-13 19:10:00|507.37|501.37|507.42|501.42|507.42|501.42|507.37|501.37|0
1628881810000|2021-08-13 19:10:10|507.41|501.41|507.38|501.38|507.41|501.41|507.38|501.38|0
1628881820000|2021-08-13 19:10:20|507.34|501.34|507.34|501.34|507.34|501.34|507.34|501.34|0
1628881830000|2021-08-13 19:10:30|507.37|501.37|507.37|501.37|507.37|501.37|507.37|501.37|0
1628881840000|2021-08-13 19:10:40|507.36|501.36|507.42|501.42|507.42|501.42|507.36|501.36|0
1628881850000|2021-08-13 19:10:50|507.29|501.29|507.36|501.36|507.36|501.36|507.29|501.29|0
1628881860000|2021-08-13 19:11:00|507.35|501.35|507.38|501.38|507.38|501.38|507.34|501.34|0
1628881870000|2021-08-13 19:11:10|507.35|501.35|507.26|501.26|507.35|501.35|507.26|501.26|0
1628881880000|2021-08-13 19:11:20|507.27|501.27|507.26|501.26|507.28|501.28|507.26|501.26|0
1628881890000|2021-08-13 19:11:30|507.25|501.25|507.28|501.28|507.28|501.28|507.25|501.25|0
1628881900000|2021-08-13 19:11:40|507.27|501.27|507.31|501.31|507.31|501.31|507.27|501.27|0
1628881910000|2021-08-13 19:11:50|507.32|501.32|507.34|501.34|507.34|501.34|507.3|501.3|0
1628881920000|2021-08-13 19:12:00|507.24|501.24|507.25|501.25|507.29|501.29|507.24|501.24|0
1628881930000|2021-08-13 19:12:10|507.24|501.24|507.14|501.14|507.25|501.25|507.13|501.13|0
1628881940000|2021-08-13 19:12:20|507.11|501.11|507.11|501.11|507.11|501.11|507.11|501.11|0
1628881950000|2021-08-13 19:12:30|507.16|501.16|507.15|501.15|507.16|501.16|507.15|501.15|0
1628881960000|2021-08-13 19:12:40|507.17|501.17|507.17|501.17|507.17|501.17|507.16|501.16|0
1628881970000|2021-08-13 19:12:50|507.16|501.16|507.17|501.17|507.17|501.17|507.16|501.16|0
1628881980000|2021-08-13 19:13:00|507.16|501.16|507.17|501.17|507.17|501.17|507.11|501.11|0
1628881990000|2021-08-13 19:13:10|507.18|501.18|507.17|501.17|507.18|501.18|507.17|501.17|0
1628882000000|2021-08-13 19:13:20|507.19|501.19|507.21|501.21|507.22|501.22|507.18|501.18|0
1628882010000|2021-08-13 19:13:30|507.23|501.23|507.21|501.21|507.23|501.23|507.21|501.21|0
1628882020000|2021-08-13 19:13:40|507.22|501.22|507.2|501.2|507.22|501.22|507.19|501.19|0
1628882030000|2021-08-13 19:13:50|507.23|501.23|507.24|501.24|507.24|501.24|507.23|501.23|0
1628882040000|2021-08-13 19:14:00|507.34|501.34|507.34|501.34|507.34|501.34|507.34|501.34|0
1628882050000|2021-08-13 19:14:10|507.36|501.36|507.39|501.39|507.39|501.39|507.36|501.36|0
1628882060000|2021-08-13 19:14:20|507.38|501.38|507.39|501.39|507.39|501.39|507.38|501.38|0
1628882070000|2021-08-13 19:14:30|507.34|501.34|507.24|501.24|507.34|501.34|507.24|501.24|0
1628882080000|2021-08-13 19:14:40|507.29|501.29|507.24|501.24|507.29|501.29|507.24|501.24|0
1628882090000|2021-08-13 19:14:50|507.25|501.25|507.26|501.26|507.26|501.26|507.24|501.24|0
1628882100000|2021-08-13 19:15:00|507.28|501.28|507.29|501.29|507.29|501.29|507.28|501.28|0
1628882110000|2021-08-13 19:15:10|507.39|501.39|507.52|501.52|507.52|501.52|507.39|501.39|0
1628882120000|2021-08-13 19:15:20|507.56|501.56|507.65|501.65|507.65|501.65|507.56|501.56|0
1628882130000|2021-08-13 19:15:30|507.67|501.67|507.67|501.67|507.67|501.67|507.67|501.67|0
1628882140000|2021-08-13 19:15:40|507.74|501.74|507.74|501.74|507.74|501.74|507.73|501.73|0
1628882150000|2021-08-13 19:15:50|507.75|501.75|507.77|501.77|507.77|501.77|507.75|501.75|0
1628882160000|2021-08-13 19:16:00|507.79|501.79|507.82|501.82|507.83|501.83|507.79|501.79|0
1628882170000|2021-08-13 19:16:10|507.77|501.77|507.77|501.77|507.77|501.77|507.76|501.76|0
1628882200000|2021-08-13 19:16:40|507.76|501.76|507.79|501.79|507.79|501.79|507.76|501.76|0
1628882210000|2021-08-13 19:16:50|507.8|501.8|507.8|501.8|507.8|501.8|507.77|501.77|0
1628882230000|2021-08-13 19:17:10|507.81|501.81|507.85|501.85|507.85|501.85|507.81|501.81|0
1628882240000|2021-08-13 19:17:20|507.88|501.88|507.88|501.88|507.88|501.88|507.88|501.88|0
1628882250000|2021-08-13 19:17:30|507.93|501.93|507.93|501.93|507.93|501.93|507.93|501.93|0
1628882260000|2021-08-13 19:17:40|507.98|501.98|507.98|501.98|507.98|501.98|507.97|501.97|0
1628882270000|2021-08-13 19:17:50|507.99|501.99|507.99|501.99|507.99|501.99|507.99|501.99|0
1628882280000|2021-08-13 19:18:00|508.01|502.01|507.92|501.92|508.01|502.01|507.92|501.92|0
1628882290000|2021-08-13 19:18:10|507.94|501.94|507.98|501.98|507.98|501.98|507.94|501.94|0
1628882300000|2021-08-13 19:18:20|508.01|502.01|508.04|502.04|508.04|502.04|508.01|502.01|0
1628882310000|2021-08-13 19:18:30|508.13|502.13|508.15|502.15|508.15|502.15|508.13|502.13|0
1628882320000|2021-08-13 19:18:40|508.12|502.12|508.19|502.19|508.19|502.19|508.12|502.12|0
1628882330000|2021-08-13 19:18:50|508.18|502.18|508.18|502.18|508.18|502.18|508.18|502.18|0
1628882340000|2021-08-13 19:19:00|508.15|502.15|508.12|502.12|508.15|502.15|508.12|502.12|0
1628882350000|2021-08-13 19:19:10|508.11|502.11|508.18|502.18|508.18|502.18|508.11|502.11|0
1628882360000|2021-08-13 19:19:20|508.17|502.17|508.26|502.26|508.27|502.27|508.17|502.17|0
1628882370000|2021-08-13 19:19:30|508.24|502.24|508.19|502.19|508.24|502.24|508.18|502.18|0
1628882380000|2021-08-13 19:19:40|508.16|502.16|508.1|502.1|508.16|502.16|508.1|502.1|0
1628882390000|2021-08-13 19:19:50|508.07|502.07|508.09|502.09|508.09|502.09|508.07|502.07|0
1628882400000|2021-08-13 19:20:00|508.1|502.1|508.09|502.09|508.1|502.1|508.09|502.09|0
1628882430000|2021-08-13 19:20:30|508.1|502.1|508.09|502.09|508.1|502.1|508.08|502.08|0
1628882440000|2021-08-13 19:20:40|508.12|502.12|508.14|502.14|508.14|502.14|508.12|502.12|0
1628882450000|2021-08-13 19:20:50|508.13|502.13|508.14|502.14|508.14|502.14|508.13|502.13|0
1628882460000|2021-08-13 19:21:00|508.13|502.13|507.96|501.96|508.13|502.13|507.96|501.96|0
1628882480000|2021-08-13 19:21:20|507.95|501.95|507.95|501.95|507.95|501.95|507.95|501.95|0
1628882490000|2021-08-13 19:21:30|507.98|501.98|507.98|501.98|507.98|501.98|507.98|501.98|0
1628882500000|2021-08-13 19:21:40|508.04|502.04|508.07|502.07|508.07|502.07|508.04|502.04|0
1628882510000|2021-08-13 19:21:50|507.99|501.99|507.98|501.98|508|502|507.98|501.98|0
1628882520000|2021-08-13 19:22:00|507.96|501.96|507.99|501.99|507.99|501.99|507.96|501.96|0
1628882530000|2021-08-13 19:22:10|508|502|508.03|502.03|508.03|502.03|508|502|0
1628882540000|2021-08-13 19:22:20|508.05|502.05|508.07|502.07|508.07|502.07|508.05|502.05|0
1628882570000|2021-08-13 19:22:50|508.09|502.09|508.09|502.09|508.09|502.09|508.09|502.09|0
1628882580000|2021-08-13 19:23:00|508.08|502.08|508.06|502.06|508.08|502.08|508.06|502.06|0
1628882590000|2021-08-13 19:23:10|508.05|502.05|508.05|502.05|508.05|502.05|508.05|502.05|0
1628882600000|2021-08-13 19:23:20|508.01|502.01|508.01|502.01|508.02|502.02|508.01|502.01|0
1628882610000|2021-08-13 19:23:30|508.02|502.02|508.11|502.11|508.12|502.12|508.02|502.02|0
1628882620000|2021-08-13 19:23:40|508.12|502.12|508.28|502.28|508.28|502.28|508.12|502.12|0
1628882630000|2021-08-13 19:23:50|508.33|502.33|508.31|502.31|508.33|502.33|508.31|502.31|0
1628882640000|2021-08-13 19:24:00|508.27|502.27|508.27|502.27|508.27|502.27|508.27|502.27|0
1628882650000|2021-08-13 19:24:10|508.28|502.28|508.25|502.25|508.28|502.28|508.25|502.25|0
1628882660000|2021-08-13 19:24:20|508.26|502.26|508.24|502.24|508.26|502.26|508.24|502.24|0
1628882670000|2021-08-13 19:24:30|508.12|502.12|508.09|502.09|508.12|502.12|508.07|502.07|0
1628882680000|2021-08-13 19:24:40|508.1|502.1|508.16|502.16|508.16|502.16|508.1|502.1|0
1628882690000|2021-08-13 19:24:50|508.23|502.23|508.27|502.27|508.27|502.27|508.22|502.22|0
1628882700000|2021-08-13 19:25:00|508.36|502.36|508.36|502.36|508.36|502.36|508.36|502.36|0
1628882710000|2021-08-13 19:25:10|508.35|502.35|508.4|502.4|508.4|502.4|508.35|502.35|0
1628882720000|2021-08-13 19:25:20|508.45|502.45|508.47|502.47|508.47|502.47|508.45|502.45|0
1628882730000|2021-08-13 19:25:30|508.46|502.46|508.47|502.47|508.47|502.47|508.46|502.46|0
1628882740000|2021-08-13 19:25:40|508.42|502.42|508.45|502.45|508.45|502.45|508.42|502.42|0
1628882760000|2021-08-13 19:26:00|508.44|502.44|508.34|502.34|508.44|502.44|508.33|502.33|0
1628882780000|2021-08-13 19:26:20|508.31|502.31|508.31|502.31|508.31|502.31|508.31|502.31|0
1628882790000|2021-08-13 19:26:30|508.32|502.32|508.33|502.33|508.33|502.33|508.31|502.31|0
1628882800000|2021-08-13 19:26:40|508.34|502.34|508.24|502.24|508.34|502.34|508.24|502.24|0
1628882810000|2021-08-13 19:26:50|508.25|502.25|508.23|502.23|508.25|502.25|508.23|502.23|0
1628882820000|2021-08-13 19:27:00|508.24|502.24|508.28|502.28|508.29|502.29|508.19|502.19|0
1628882830000|2021-08-13 19:27:10|508.27|502.27|508.23|502.23|508.27|502.27|508.23|502.23|0
1628882840000|2021-08-13 19:27:20|508.07|502.07|507.97|501.97|508.07|502.07|507.97|501.97|0
1628882850000|2021-08-13 19:27:30|507.99|501.99|508.01|502.01|508.01|502.01|507.99|501.99|0
1628882860000|2021-08-13 19:27:40|508|502|508|502|508|502|508|502|0
1628882870000|2021-08-13 19:27:50|508.01|502.01|508.01|502.01|508.01|502.01|508|502|0
1628882880000|2021-08-13 19:28:00|508|502|507.97|501.97|508|502|507.97|501.97|0
1628882890000|2021-08-13 19:28:10|507.96|501.96|508.01|502.01|508.01|502.01|507.96|501.96|0
1628882900000|2021-08-13 19:28:20|508.04|502.04|508|502|508.04|502.04|508|502|0
1628882910000|2021-08-13 19:28:30|507.99|501.99|507.97|501.97|507.99|501.99|507.97|501.97|0
1628882920000|2021-08-13 19:28:40|507.99|501.99|507.97|501.97|507.99|501.99|507.93|501.93|0
1628882930000|2021-08-13 19:28:50|507.93|501.93|507.97|501.97|507.97|501.97|507.93|501.93|0
1628882940000|2021-08-13 19:29:00|507.95|501.95|507.98|501.98|507.98|501.98|507.95|501.95|0
1628882950000|2021-08-13 19:29:10|507.99|501.99|507.93|501.93|507.99|501.99|507.93|501.93|0
1628882960000|2021-08-13 19:29:20|507.94|501.94|508.05|502.05|508.05|502.05|507.94|501.94|0
1628882970000|2021-08-13 19:29:30|508.09|502.09|508.07|502.07|508.11|502.11|508.07|502.07|0
1628882980000|2021-08-13 19:29:40|508.05|502.05|507.98|501.98|508.05|502.05|507.98|501.98|0
1628882990000|2021-08-13 19:29:50|507.93|501.93|507.93|501.93|507.93|501.93|507.93|501.93|0
1628883000000|2021-08-13 19:30:00|507.84|501.84|507.8|501.8|507.84|501.84|507.78|501.78|0
1628883010000|2021-08-13 19:30:10|507.78|501.78|507.79|501.79|507.79|501.79|507.76|501.76|0
1628883020000|2021-08-13 19:30:20|507.8|501.8|507.77|501.77|507.8|501.8|507.77|501.77|0
1628883030000|2021-08-13 19:30:30|507.76|501.76|507.61|501.61|507.78|501.78|507.6|501.6|0
1628883040000|2021-08-13 19:30:40|507.62|501.62|507.54|501.54|507.62|501.62|507.54|501.54|0
1628883050000|2021-08-13 19:30:50|507.56|501.56|507.57|501.57|507.57|501.57|507.56|501.56|0
1628883060000|2021-08-13 19:31:00|507.59|501.59|507.59|501.59|507.59|501.59|507.59|501.59|0
1628883070000|2021-08-13 19:31:10|507.62|501.62|507.54|501.54|507.62|501.62|507.54|501.54|0
1628883080000|2021-08-13 19:31:20|507.55|501.55|507.54|501.54|507.55|501.55|507.54|501.54|0
1628883090000|2021-08-13 19:31:30|507.49|501.49|507.48|501.48|507.49|501.49|507.47|501.47|0
1628883100000|2021-08-13 19:31:40|507.51|501.51|507.53|501.53|507.54|501.54|507.51|501.51|0
1628883110000|2021-08-13 19:31:50|507.5|501.5|507.51|501.51|507.51|501.51|507.5|501.5|0
1628883120000|2021-08-13 19:32:00|507.5|501.5|507.5|501.5|507.5|501.5|507.5|501.5|0
1628883130000|2021-08-13 19:32:10|507.49|501.49|507.38|501.38|507.49|501.49|507.38|501.38|0
1628883140000|2021-08-13 19:32:20|507.37|501.37|507.34|501.34|507.38|501.38|507.34|501.34|0
1628883150000|2021-08-13 19:32:30|507.33|501.33|507.33|501.33|507.34|501.34|507.28|501.28|0
1628883160000|2021-08-13 19:32:40|507.32|501.32|507.3|501.3|507.32|501.32|507.3|501.3|0
1628883180000|2021-08-13 19:33:00|507.28|501.28|507.27|501.27|507.28|501.28|507.24|501.24|0
1628883210000|2021-08-13 19:33:30|507.22|501.22|507.19|501.19|507.22|501.22|507.14|501.14|0
1628883220000|2021-08-13 19:33:40|507.2|501.2|507.2|501.2|507.2|501.2|507.2|501.2|0
1628883230000|2021-08-13 19:33:50|507.17|501.17|507.19|501.19|507.19|501.19|507.17|501.17|0
1628883240000|2021-08-13 19:34:00|507.18|501.18|507.18|501.18|507.24|501.24|507.17|501.17|0
1628883250000|2021-08-13 19:34:10|507.17|501.17|507.15|501.15|507.17|501.17|507.15|501.15|0
1628883260000|2021-08-13 19:34:20|507.16|501.16|507.13|501.13|507.16|501.16|507.12|501.12|0
1628883280000|2021-08-13 19:34:40|507.08|501.08|507.13|501.13|507.13|501.13|507.08|501.08|0
1628883290000|2021-08-13 19:34:50|507.12|501.12|507.14|501.14|507.14|501.14|507.12|501.12|0
1628883300000|2021-08-13 19:35:00|506.99|500.99|506.99|500.99|506.99|500.99|506.99|500.99|0
1628883310000|2021-08-13 19:35:10|507.09|501.09|507.09|501.09|507.11|501.11|507.08|501.08|0
1628883320000|2021-08-13 19:35:20|507.15|501.15|507.21|501.21|507.23|501.23|507.15|501.15|0
1628883330000|2021-08-13 19:35:30|507.2|501.2|507.18|501.18|507.2|501.2|507.18|501.18|0
1628883340000|2021-08-13 19:35:40|507.19|501.19|507.18|501.18|507.19|501.19|507.18|501.18|0
1628883350000|2021-08-13 19:35:50|507.17|501.17|507.15|501.15|507.17|501.17|507.15|501.15|0
1628883360000|2021-08-13 19:36:00|507.14|501.14|507.12|501.12|507.14|501.14|507.12|501.12|0
1628883370000|2021-08-13 19:36:10|507.14|501.14|507.1|501.1|507.14|501.14|507.1|501.1|0
1628883380000|2021-08-13 19:36:20|507.09|501.09|507.01|501.01|507.09|501.09|507.01|501.01|0
1628883390000|2021-08-13 19:36:30|507.02|501.02|506.91|500.91|507.02|501.02|506.91|500.91|0
1628883400000|2021-08-13 19:36:40|506.89|500.89|506.86|500.86|506.89|500.89|506.86|500.86|0
1628883410000|2021-08-13 19:36:50|506.84|500.84|506.77|500.77|506.84|500.84|506.77|500.77|0
1628883420000|2021-08-13 19:37:00|506.73|500.73|506.58|500.58|506.74|500.74|506.58|500.58|0
1628883430000|2021-08-13 19:37:10|506.5|500.5|506.34|500.34|506.5|500.5|506.34|500.34|0
1628883440000|2021-08-13 19:37:20|506.36|500.36|506.28|500.28|506.37|500.37|506.28|500.28|0
1628883450000|2021-08-13 19:37:30|506.25|500.25|506.27|500.27|506.31|500.31|506.25|500.25|0
1628883460000|2021-08-13 19:37:40|506.29|500.29|506.29|500.29|506.29|500.29|506.29|500.29|0
1628883470000|2021-08-13 19:37:50|506.34|500.34|506.36|500.36|506.36|500.36|506.34|500.34|0
1628883480000|2021-08-13 19:38:00|506.37|500.37|506.37|500.37|506.37|500.37|506.32|500.32|0
1628883500000|2021-08-13 19:38:20|506.35|500.35|506.29|500.29|506.35|500.35|506.29|500.29|0
1628883510000|2021-08-13 19:38:30|506.28|500.28|506.29|500.29|506.29|500.29|506.28|500.28|0
1628883520000|2021-08-13 19:38:40|506.31|500.31|506.1|500.1|506.31|500.31|506.1|500.1|0
1628883530000|2021-08-13 19:38:50|506.09|500.09|506.01|500.01|506.09|500.09|506.01|500.01|0
1628883540000|2021-08-13 19:39:00|505.99|499.99|506.01|500.01|506.01|500.01|505.99|499.99|0
1628883550000|2021-08-13 19:39:10|506|500|506.11|500.11|506.11|500.11|506|500|0
1628883560000|2021-08-13 19:39:20|506.12|500.12|506.12|500.12|506.12|500.12|506.12|500.12|0
1628883570000|2021-08-13 19:39:30|506.11|500.11|506.14|500.14|506.14|500.14|506.11|500.11|0
1628883580000|2021-08-13 19:39:40|506.17|500.17|506.15|500.15|506.17|500.17|506.14|500.14|0
1628883600000|2021-08-13 19:40:00|506.32|500.32|506.42|500.42|506.42|500.42|506.32|500.32|0
1628883610000|2021-08-13 19:40:10|506.45|500.45|506.43|500.43|506.47|500.47|506.43|500.43|0
1628883620000|2021-08-13 19:40:20|506.45|500.45|506.49|500.49|506.51|500.51|506.45|500.45|0
1628883630000|2021-08-13 19:40:30|506.5|500.5|506.51|500.51|506.52|500.52|506.5|500.5|0
1628883640000|2021-08-13 19:40:40|506.54|500.54|506.6|500.6|506.6|500.6|506.53|500.53|0
1628883650000|2021-08-13 19:40:50|506.61|500.61|506.73|500.73|506.74|500.74|506.61|500.61|0
1628883660000|2021-08-13 19:41:00|506.99|500.99|507.03|501.03|507.03|501.03|506.98|500.98|0
1628883670000|2021-08-13 19:41:10|507.02|501.02|507.05|501.05|507.05|501.05|507.02|501.02|0
1628883680000|2021-08-13 19:41:20|507.06|501.06|507.06|501.06|507.06|501.06|507.06|501.06|0
1628883690000|2021-08-13 19:41:30|507.05|501.05|507.07|501.07|507.07|501.07|507.05|501.05|0
1628883700000|2021-08-13 19:41:40|507.06|501.06|506.99|500.99|507.06|501.06|506.99|500.99|0
1628883710000|2021-08-13 19:41:50|507.07|501.07|507.06|501.06|507.07|501.07|507.06|501.06|0
1628883720000|2021-08-13 19:42:00|507.09|501.09|507.04|501.04|507.09|501.09|507.01|501.01|0
1628883730000|2021-08-13 19:42:10|507.01|501.01|507.05|501.05|507.05|501.05|507.01|501.01|0
1628883740000|2021-08-13 19:42:20|507.02|501.02|507.09|501.09|507.11|501.11|507.02|501.02|0
1628883750000|2021-08-13 19:42:30|507.06|501.06|507.07|501.07|507.07|501.07|507.06|501.06|0
1628883760000|2021-08-13 19:42:40|506.96|500.96|506.96|500.96|506.96|500.96|506.96|500.96|0
1628883770000|2021-08-13 19:42:50|506.94|500.94|506.92|500.92|506.94|500.94|506.91|500.91|0
1628883780000|2021-08-13 19:43:00|506.93|500.93|506.93|500.93|506.93|500.93|506.93|500.93|0
1628883790000|2021-08-13 19:43:10|506.88|500.88|506.88|500.88|506.88|500.88|506.88|500.88|0
1628883800000|2021-08-13 19:43:20|506.84|500.84|506.81|500.81|506.84|500.84|506.81|500.81|0
1628883810000|2021-08-13 19:43:30|506.83|500.83|506.81|500.81|506.83|500.83|506.81|500.81|0
1628883840000|2021-08-13 19:44:00|506.85|500.85|506.89|500.89|506.96|500.96|506.85|500.85|0
1628883850000|2021-08-13 19:44:10|506.91|500.91|506.91|500.91|506.91|500.91|506.91|500.91|0
1628883860000|2021-08-13 19:44:20|506.93|500.93|506.89|500.89|506.93|500.93|506.81|500.81|0
1628883870000|2021-08-13 19:44:30|506.88|500.88|506.73|500.73|506.88|500.88|506.73|500.73|0
1628883880000|2021-08-13 19:44:40|506.76|500.76|506.76|500.76|506.76|500.76|506.76|500.76|0
1628883890000|2021-08-13 19:44:50|506.69|500.69|506.68|500.68|506.7|500.7|506.68|500.68|0
1628883900000|2021-08-13 19:45:00|506.67|500.67|506.74|500.74|506.74|500.74|506.67|500.67|0
1628883910000|2021-08-13 19:45:10|506.76|500.76|506.76|500.76|506.76|500.76|506.76|500.76|0
1628883920000|2021-08-13 19:45:20|506.79|500.79|506.8|500.8|506.8|500.8|506.76|500.76|0
1628883930000|2021-08-13 19:45:30|506.78|500.78|506.74|500.74|506.78|500.78|506.74|500.74|0
1628883940000|2021-08-13 19:45:40|506.75|500.75|506.64|500.64|506.75|500.75|506.64|500.64|0
1628883950000|2021-08-13 19:45:50|506.63|500.63|506.63|500.63|506.65|500.65|506.63|500.63|0
1628883960000|2021-08-13 19:46:00|506.66|500.66|506.73|500.73|506.74|500.74|506.65|500.65|0
1628883970000|2021-08-13 19:46:10|506.76|500.76|506.8|500.8|506.8|500.8|506.74|500.74|0
1628883980000|2021-08-13 19:46:20|506.83|500.83|506.9|500.9|506.9|500.9|506.83|500.83|0
1628883990000|2021-08-13 19:46:30|506.94|500.94|506.95|500.95|506.95|500.95|506.93|500.93|0
1628884000000|2021-08-13 19:46:40|506.96|500.96|506.91|500.91|506.96|500.96|506.91|500.91|0
1628884020000|2021-08-13 19:47:00|506.9|500.9|506.87|500.87|506.9|500.9|506.87|500.87|0
1628884030000|2021-08-13 19:47:10|506.89|500.89|506.88|500.88|506.89|500.89|506.88|500.88|0
1628884040000|2021-08-13 19:47:20|506.89|500.89|506.86|500.86|506.9|500.9|506.86|500.86|0
1628884050000|2021-08-13 19:47:30|506.83|500.83|506.83|500.83|506.83|500.83|506.81|500.81|0
1628884060000|2021-08-13 19:47:40|506.91|500.91|506.9|500.9|506.91|500.91|506.9|500.9|0
1628884070000|2021-08-13 19:47:50|506.91|500.91|506.92|500.92|506.94|500.94|506.91|500.91|0
1628884080000|2021-08-13 19:48:00|506.9|500.9|507.04|501.04|507.04|501.04|506.89|500.89|0
1628884090000|2021-08-13 19:48:10|507.02|501.02|507.04|501.04|507.04|501.04|507|501|0
1628884100000|2021-08-13 19:48:20|507.06|501.06|507.06|501.06|507.09|501.09|507.06|501.06|0
1628884110000|2021-08-13 19:48:30|507.02|501.02|507.17|501.17|507.17|501.17|507.02|501.02|0
1628884120000|2021-08-13 19:48:40|507.16|501.16|507.04|501.04|507.16|501.16|507.04|501.04|0
1628884130000|2021-08-13 19:48:50|507.03|501.03|507.05|501.05|507.05|501.05|507.03|501.03|0
1628884140000|2021-08-13 19:49:00|507.04|501.04|507.07|501.07|507.07|501.07|507.04|501.04|0
1628884150000|2021-08-13 19:49:10|506.91|500.91|507.06|501.06|507.06|501.06|506.91|500.91|0
1628884160000|2021-08-13 19:49:20|507.07|501.07|507.15|501.15|507.15|501.15|507.07|501.07|0
1628884170000|2021-08-13 19:49:30|507.14|501.14|507.08|501.08|507.18|501.18|507.08|501.08|0
1628884180000|2021-08-13 19:49:40|507.12|501.12|507.08|501.08|507.13|501.13|507.08|501.08|0
1628884190000|2021-08-13 19:49:50|507.09|501.09|507.08|501.08|507.09|501.09|507.07|501.07|0
1628884200000|2021-08-13 19:50:00|507|501|506.82|500.82|507|501|506.82|500.82|0
1628884210000|2021-08-13 19:50:10|506.79|500.79|506.72|500.72|506.79|500.79|506.71|500.71|0
1628884220000|2021-08-13 19:50:20|506.69|500.69|506.62|500.62|506.69|500.69|506.62|500.62|0
1628884230000|2021-08-13 19:50:30|506.73|500.73|506.76|500.76|506.76|500.76|506.72|500.72|0
1628884240000|2021-08-13 19:50:40|506.73|500.73|506.79|500.79|506.79|500.79|506.73|500.73|0
1628884250000|2021-08-13 19:50:50|506.63|500.63|506.63|500.63|506.63|500.63|506.63|500.63|0
1628884260000|2021-08-13 19:51:00|506.62|500.62|506.57|500.57|506.62|500.62|506.57|500.57|0
1628884270000|2021-08-13 19:51:10|506.47|500.47|506.56|500.56|506.56|500.56|506.47|500.47|0
1628884280000|2021-08-13 19:51:20|506.51|500.51|506.54|500.54|506.54|500.54|506.51|500.51|0
1628884290000|2021-08-13 19:51:30|506.58|500.58|506.61|500.61|506.62|500.62|506.58|500.58|0
1628884300000|2021-08-13 19:51:40|506.55|500.55|506.57|500.57|506.57|500.57|506.55|500.55|0
1628884310000|2021-08-13 19:51:50|506.6|500.6|506.63|500.63|506.63|500.63|506.56|500.56|0
1628884320000|2021-08-13 19:52:00|506.6|500.6|506.66|500.66|506.66|500.66|506.6|500.6|0
1628884340000|2021-08-13 19:52:20|506.64|500.64|506.75|500.75|506.75|500.75|506.64|500.64|0
1628884350000|2021-08-13 19:52:30|506.74|500.74|506.76|500.76|506.77|500.77|506.74|500.74|0
1628884360000|2021-08-13 19:52:40|506.7|500.7|506.64|500.64|506.7|500.7|506.64|500.64|0
1628884370000|2021-08-13 19:52:50|506.62|500.62|506.64|500.64|506.64|500.64|506.62|500.62|0
1628884380000|2021-08-13 19:53:00|506.58|500.58|506.65|500.65|506.65|500.65|506.58|500.58|0
1628884390000|2021-08-13 19:53:10|506.63|500.63|506.6|500.6|506.63|500.63|506.6|500.6|0
1628884400000|2021-08-13 19:53:20|506.61|500.61|506.74|500.74|506.74|500.74|506.61|500.61|0
1628884410000|2021-08-13 19:53:30|506.81|500.81|506.94|500.94|506.94|500.94|506.81|500.81|0
1628884420000|2021-08-13 19:53:40|507.04|501.04|507.16|501.16|507.16|501.16|507.04|501.04|0
1628884430000|2021-08-13 19:53:50|507.22|501.22|507.28|501.28|507.3|501.3|507.22|501.22|0
1628884440000|2021-08-13 19:54:00|507.3|501.3|507.12|501.12|507.3|501.3|507.11|501.11|0
1628884450000|2021-08-13 19:54:10|507.13|501.13|507.14|501.14|507.15|501.15|507.1|501.1|0
1628884460000|2021-08-13 19:54:20|507.11|501.11|507.14|501.14|507.16|501.16|507.11|501.11|0
1628884470000|2021-08-13 19:54:30|507.18|501.18|507.19|501.19|507.19|501.19|507.18|501.18|0
1628884480000|2021-08-13 19:54:40|507.05|501.05|506.97|500.97|507.05|501.05|506.97|500.97|0
1628884490000|2021-08-13 19:54:50|506.67|500.67|506.78|500.78|506.78|500.78|506.67|500.67|0
1628884500000|2021-08-13 19:55:00|506.81|500.81|506.94|500.94|506.96|500.96|506.81|500.81|0
1628884510000|2021-08-13 19:55:10|506.97|500.97|506.92|500.92|506.97|500.97|506.92|500.92|0
1628884520000|2021-08-13 19:55:20|506.91|500.91|506.94|500.94|506.94|500.94|506.91|500.91|0
1628884530000|2021-08-13 19:55:30|506.99|500.99|507.09|501.09|507.09|501.09|506.98|500.98|0
1628884540000|2021-08-13 19:55:40|507.16|501.16|507.14|501.14|507.21|501.21|507.13|501.13|0
1628884550000|2021-08-13 19:55:50|507.13|501.13|507.1|501.1|507.13|501.13|507.09|501.09|0
1628884560000|2021-08-13 19:56:00|507.09|501.09|507.09|501.09|507.12|501.12|507.05|501.05|0
1628884570000|2021-08-13 19:56:10|507.12|501.12|507.24|501.24|507.24|501.24|507.12|501.12|0
1628884580000|2021-08-13 19:56:20|507.28|501.28|507.3|501.3|507.33|501.33|507.28|501.28|0
1628884590000|2021-08-13 19:56:30|507.36|501.36|507.48|501.48|507.48|501.48|507.36|501.36|0
1628884600000|2021-08-13 19:56:40|507.5|501.5|507.51|501.51|507.51|501.51|507.5|501.5|0
1628884610000|2021-08-13 19:56:50|507.43|501.43|507.46|501.46|507.46|501.46|507.4|501.4|0
1628884620000|2021-08-13 19:57:00|507.47|501.47|507.12|501.12|507.5|501.5|507.1|501.1|0
1628884630000|2021-08-13 19:57:10|507.1|501.1|507.09|501.09|507.1|501.1|507.09|501.09|0
1628884640000|2021-08-13 19:57:20|507.1|501.1|507.24|501.24|507.25|501.25|507.08|501.08|0
1628884650000|2021-08-13 19:57:30|507.32|501.32|507.36|501.36|507.36|501.36|507.28|501.28|0
1628884660000|2021-08-13 19:57:40|507.37|501.37|507.38|501.38|507.42|501.42|507.36|501.36|0
1628884670000|2021-08-13 19:57:50|507.37|501.37|507.48|501.48|507.48|501.48|507.37|501.37|0
1628884680000|2021-08-13 19:58:00|507.44|501.44|507.5|501.5|507.51|501.51|507.44|501.44|0
1628884690000|2021-08-13 19:58:10|507.47|501.47|507.39|501.39|507.47|501.47|507.31|501.31|0
1628884700000|2021-08-13 19:58:20|507.48|501.48|507.74|501.74|507.74|501.74|507.48|501.48|0
1628884710000|2021-08-13 19:58:30|507.75|501.75|507.87|501.87|507.87|501.87|507.75|501.75|0
1628884720000|2021-08-13 19:58:40|507.85|501.85|507.77|501.77|507.85|501.85|507.77|501.77|0
1628884730000|2021-08-13 19:58:50|507.85|501.85|507.76|501.76|507.85|501.85|507.76|501.76|0
1628884740000|2021-08-13 19:59:00|507.74|501.74|507.74|501.74|507.79|501.79|507.74|501.74|0
1628884750000|2021-08-13 19:59:10|507.73|501.73|507.91|501.91|507.91|501.91|507.73|501.73|0
1628884760000|2021-08-13 19:59:20|507.9|501.9|507.89|501.89|507.94|501.94|507.88|501.88|0
1628884770000|2021-08-13 19:59:30|507.87|501.87|507.89|501.89|507.89|501.89|507.81|501.81|0
1628884780000|2021-08-13 19:59:40|507.91|501.91|507.94|501.94|507.98|501.98|507.9|501.9|0
1628884790000|2021-08-13 19:59:50|507.92|501.92|508.07|502.07|508.07|502.07|507.91|501.91|0
1629120790000|2021-08-16 13:33:10|501.94|495.94|501.68|495.68|501.94|495.94|501.68|495.68|0
1629120800000|2021-08-16 13:33:20|501.61|495.61|501.55|495.55|501.72|495.72|501.55|495.55|0
1629120810000|2021-08-16 13:33:30|501.6|495.6|501.4|495.4|501.61|495.61|501.4|495.4|0
1629120820000|2021-08-16 13:33:40|501.41|495.41|501.17|495.17|501.41|495.41|501.17|495.17|0
1629120830000|2021-08-16 13:33:50|501.18|495.18|501.42|495.42|501.42|495.42|501.18|495.18|0
1629120840000|2021-08-16 13:34:00|501.4|495.4|501.07|495.07|501.45|495.45|501.07|495.07|0
1629120850000|2021-08-16 13:34:10|501.08|495.08|500.95|494.95|501.12|495.12|500.95|494.95|0
1629120860000|2021-08-16 13:34:20|500.91|494.91|500.57|494.57|500.92|494.92|500.57|494.57|0
1629120870000|2021-08-16 13:34:30|500.58|494.58|500.39|494.39|500.59|494.59|500.39|494.39|0
1629120880000|2021-08-16 13:34:40|500.53|494.53|500.74|494.74|500.74|494.74|500.53|494.53|0
1629120890000|2021-08-16 13:34:50|500.73|494.73|500.39|494.39|500.73|494.73|500.36|494.36|0
1629120900000|2021-08-16 13:35:00|500.37|494.37|500.21|494.21|500.37|494.37|499.96|493.96|0
1629120910000|2021-08-16 13:35:10|500.26|494.26|500.07|494.07|500.26|494.26|500.07|494.07|0
1629120920000|2021-08-16 13:35:20|500.06|494.06|499.55|493.55|500.06|494.06|499.55|493.55|0
1629120930000|2021-08-16 13:35:30|499.5|493.5|499.87|493.87|499.88|493.88|499.49|493.49|0
1629120940000|2021-08-16 13:35:40|499.97|493.97|499.99|493.99|500.09|494.09|499.97|493.97|0
1629120950000|2021-08-16 13:35:50|499.93|493.93|499.76|493.76|499.93|493.93|499.76|493.76|0
1629120960000|2021-08-16 13:36:00|499.63|493.63|499.55|493.55|499.72|493.72|499.55|493.55|0
1629120970000|2021-08-16 13:36:10|499.48|493.48|499.42|493.42|499.49|493.49|499.41|493.41|0
1629120980000|2021-08-16 13:36:20|499.33|493.33|499.51|493.51|499.51|493.51|499.33|493.33|0
1629120990000|2021-08-16 13:36:30|499.92|493.92|499.81|493.81|499.95|493.95|499.8|493.8|0
1629121000000|2021-08-16 13:36:40|499.78|493.78|499.71|493.71|499.93|493.93|499.7|493.7|0
1629121010000|2021-08-16 13:36:50|499.72|493.72|498.95|492.95|499.73|493.73|498.95|492.95|0
1629121020000|2021-08-16 13:37:00|498.9|492.9|498.5|492.5|498.9|492.9|498.5|492.5|0
1629121030000|2021-08-16 13:37:10|498.51|492.51|498.38|492.38|498.51|492.51|498.38|492.38|0
1629121040000|2021-08-16 13:37:20|498.29|492.29|497.96|491.96|498.29|492.29|497.96|491.96|0
1629121050000|2021-08-16 13:37:30|497.94|491.94|498.28|492.28|498.28|492.28|497.88|491.88|0
1629121060000|2021-08-16 13:37:40|498.32|492.32|498.42|492.42|498.46|492.46|498.18|492.18|0
1629121070000|2021-08-16 13:37:50|498.41|492.41|498.38|492.38|498.41|492.41|498.3|492.3|0
1629121080000|2021-08-16 13:38:00|498.36|492.36|497.78|491.78|498.36|492.36|497.78|491.78|0
1629121090000|2021-08-16 13:38:10|497.59|491.59|497.7|491.7|497.71|491.71|497.59|491.59|0
1629121100000|2021-08-16 13:38:20|497.56|491.56|497.64|491.64|497.7|491.7|497.56|491.56|0
1629121110000|2021-08-16 13:38:30|497.45|491.45|498.59|492.59|498.74|492.74|497.18|491.18|0
1629121120000|2021-08-16 13:38:40|498.57|492.57|498.93|492.93|498.94|492.94|498.57|492.57|0
1629121130000|2021-08-16 13:38:50|498.94|492.94|498.76|492.76|498.94|492.94|498.76|492.76|0
1629121140000|2021-08-16 13:39:00|498.77|492.77|498.83|492.83|498.83|492.83|498.7|492.7|0
1629121150000|2021-08-16 13:39:10|498.79|492.79|498.52|492.52|498.81|492.81|498.52|492.52|0
1629121160000|2021-08-16 13:39:20|498.56|492.56|498.58|492.58|498.64|492.64|498.56|492.56|0
1629121170000|2021-08-16 13:39:30|498.64|492.64|498.7|492.7|498.74|492.74|498.59|492.59|0
1629121180000|2021-08-16 13:39:40|498.6|492.6|498.59|492.59|498.6|492.6|498.43|492.43|0
1629121190000|2021-08-16 13:39:50|498.55|492.55|498.56|492.56|498.56|492.56|498.54|492.54|0
1629121200000|2021-08-16 13:40:00|498.42|492.42|498.27|492.27|498.42|492.42|498.21|492.21|0
1629121210000|2021-08-16 13:40:10|498.28|492.28|498.09|492.09|498.28|492.28|498.06|492.06|0
1629121220000|2021-08-16 13:40:20|498.07|492.07|497.27|491.27|498.07|492.07|497.27|491.27|0
1629121230000|2021-08-16 13:40:30|497.24|491.24|497.42|491.42|497.42|491.42|497.19|491.19|0
1629121240000|2021-08-16 13:40:40|497.46|491.46|497.48|491.48|497.48|491.48|497.41|491.41|0
1629121250000|2021-08-16 13:40:50|497.5|491.5|497.52|491.52|497.62|491.62|497.33|491.33|0
1629121260000|2021-08-16 13:41:00|497.49|491.49|497.39|491.39|497.49|491.49|497.2|491.2|0
1629121270000|2021-08-16 13:41:10|497.47|491.47|497.3|491.3|497.47|491.47|497.3|491.3|0
1629121280000|2021-08-16 13:41:20|497.07|491.07|497.11|491.11|497.12|491.12|496.88|490.88|0
1629121290000|2021-08-16 13:41:30|497.13|491.13|496.81|490.81|497.47|491.47|496.81|490.81|0
1629121300000|2021-08-16 13:41:40|496.75|490.75|496.37|490.37|496.78|490.78|496.37|490.37|0
1629121310000|2021-08-16 13:41:50|496.22|490.22|496.2|490.2|496.22|490.22|496.17|490.17|0
1629121320000|2021-08-16 13:42:00|496.18|490.18|496.15|490.15|496.18|490.18|496.07|490.07|0
1629121330000|2021-08-16 13:42:10|496.27|490.27|496.37|490.37|496.47|490.47|496.27|490.27|0
1629121340000|2021-08-16 13:42:20|496.38|490.38|496.4|490.4|496.49|490.49|496.38|490.38|0
1629121350000|2021-08-16 13:42:30|496.44|490.44|496.69|490.69|496.71|490.71|496.44|490.44|0
1629121360000|2021-08-16 13:42:40|496.77|490.77|497.03|491.03|497.03|491.03|496.77|490.77|0
1629121370000|2021-08-16 13:42:50|497.05|491.05|497.01|491.01|497.14|491.14|496.97|490.97|0
1629121380000|2021-08-16 13:43:00|497.02|491.02|497.06|491.06|497.06|491.06|497.02|491.02|0
1629121390000|2021-08-16 13:43:10|496.88|490.88|496.73|490.73|496.88|490.88|496.72|490.72|0
1629121400000|2021-08-16 13:43:20|496.75|490.75|496.75|490.75|496.76|490.76|496.72|490.72|0
1629121410000|2021-08-16 13:43:30|496.74|490.74|496.71|490.71|496.75|490.75|496.63|490.63|0
1629121420000|2021-08-16 13:43:40|496.65|490.65|496.74|490.74|496.84|490.84|496.65|490.65|0
1629121430000|2021-08-16 13:43:50|496.61|490.61|496.48|490.48|496.61|490.61|496.38|490.38|0
1629121440000|2021-08-16 13:44:00|496.49|490.49|496.69|490.69|496.69|490.69|496.49|490.49|0
1629121450000|2021-08-16 13:44:10|496.68|490.68|496.87|490.87|496.87|490.87|496.59|490.59|0
1629121460000|2021-08-16 13:44:20|496.7|490.7|496.77|490.77|496.81|490.81|496.7|490.7|0
1629121470000|2021-08-16 13:44:30|496.76|490.76|496.98|490.98|497.05|491.05|496.76|490.76|0
1629121480000|2021-08-16 13:44:40|496.93|490.93|496.76|490.76|496.93|490.93|496.76|490.76|0
1629121490000|2021-08-16 13:44:50|496.74|490.74|496.82|490.82|496.85|490.85|496.57|490.57|0
1629121500000|2021-08-16 13:45:00|496.77|490.77|496.8|490.8|496.8|490.8|496.67|490.67|0
1629121510000|2021-08-16 13:45:10|496.86|490.86|496.82|490.82|496.87|490.87|496.79|490.79|0
1629121520000|2021-08-16 13:45:20|496.85|490.85|496.36|490.36|496.9|490.9|496.28|490.28|0
1629121530000|2021-08-16 13:45:30|496.5|490.5|496.64|490.64|496.7|490.7|496.5|490.5|0
1629121540000|2021-08-16 13:45:40|496.7|490.7|496.95|490.95|496.95|490.95|496.7|490.7|0
1629121550000|2021-08-16 13:45:50|496.91|490.91|497|491|497.09|491.09|496.91|490.91|0
1629121560000|2021-08-16 13:46:00|497.01|491.01|496.93|490.93|497.12|491.12|496.9|490.9|0
1629121570000|2021-08-16 13:46:10|496.87|490.87|497.48|491.48|497.48|491.48|496.87|490.87|0
1629121580000|2021-08-16 13:46:20|497.45|491.45|497.5|491.5|497.5|491.5|497.45|491.45|0
1629121590000|2021-08-16 13:46:30|497.51|491.51|497.59|491.59|497.6|491.6|497.5|491.5|0
1629121600000|2021-08-16 13:46:40|497.6|491.6|497.66|491.66|497.69|491.69|497.59|491.59|0
1629121610000|2021-08-16 13:46:50|497.61|491.61|497.68|491.68|497.69|491.69|497.48|491.48|0
1629121620000|2021-08-16 13:47:00|497.67|491.67|498.39|492.39|498.39|492.39|497.67|491.67|0
1629121630000|2021-08-16 13:47:10|498.38|492.38|498.37|492.37|498.4|492.4|498.37|492.37|0
1629121640000|2021-08-16 13:47:20|498.34|492.34|498.3|492.3|498.34|492.34|498.26|492.26|0
1629121650000|2021-08-16 13:47:30|498.29|492.29|498.33|492.33|498.34|492.34|498.29|492.29|0
1629121660000|2021-08-16 13:47:40|498.24|492.24|498.1|492.1|498.25|492.25|498.02|492.02|0
1629121670000|2021-08-16 13:47:50|498.16|492.16|498.21|492.21|498.21|492.21|498.16|492.16|0
1629121680000|2021-08-16 13:48:00|498.2|492.2|498.12|492.12|498.21|492.21|498.07|492.07|0
1629121690000|2021-08-16 13:48:10|498.14|492.14|498.03|492.03|498.14|492.14|498.01|492.01|0
1629121700000|2021-08-16 13:48:20|498.04|492.04|497.86|491.86|498.12|492.12|497.86|491.86|0
1629121710000|2021-08-16 13:48:30|497.87|491.87|497.74|491.74|497.87|491.87|497.74|491.74|0
1629121720000|2021-08-16 13:48:40|497.78|491.78|497.78|491.78|497.82|491.82|497.77|491.77|0
1629121730000|2021-08-16 13:48:50|497.49|491.49|497.69|491.69|497.74|491.74|497.48|491.48|0
1629121740000|2021-08-16 13:49:00|497.8|491.8|498.67|492.67|498.67|492.67|497.8|491.8|0
1629121750000|2021-08-16 13:49:10|498.69|492.69|498.82|492.82|498.82|492.82|498.62|492.62|0
1629121760000|2021-08-16 13:49:20|498.78|492.78|498.59|492.59|498.78|492.78|498.59|492.59|0
1629121770000|2021-08-16 13:49:30|498.44|492.44|498.49|492.49|498.49|492.49|498.39|492.39|0
1629121780000|2021-08-16 13:49:40|498.5|492.5|498.68|492.68|498.68|492.68|498.5|492.5|0
1629121790000|2021-08-16 13:49:50|498.69|492.69|498.8|492.8|498.8|492.8|498.69|492.69|0
1629121800000|2021-08-16 13:50:00|498.81|492.81|498.67|492.67|498.87|492.87|498.67|492.67|0
1629121810000|2021-08-16 13:50:10|498.62|492.62|498.34|492.34|498.62|492.62|498.34|492.34|0
1629121820000|2021-08-16 13:50:20|498.37|492.37|498.32|492.32|498.37|492.37|498.27|492.27|0
1629121830000|2021-08-16 13:50:30|498.34|492.34|498.51|492.51|498.51|492.51|498.34|492.34|0
1629121840000|2021-08-16 13:50:40|498.53|492.53|498.61|492.61|498.7|492.7|498.53|492.53|0
1629121850000|2021-08-16 13:50:50|498.68|492.68|498.56|492.56|498.68|492.68|498.5|492.5|0
1629121860000|2021-08-16 13:51:00|498.51|492.51|498.26|492.26|498.51|492.51|498.21|492.21|0
1629121870000|2021-08-16 13:51:10|498.24|492.24|498.3|492.3|498.33|492.33|498.24|492.24|0
1629121880000|2021-08-16 13:51:20|498.32|492.32|498.25|492.25|498.39|492.39|498.25|492.25|0
1629121890000|2021-08-16 13:51:30|498.24|492.24|498.21|492.21|498.24|492.24|498.05|492.05|0
1629121900000|2021-08-16 13:51:40|498.33|492.33|498.19|492.19|498.33|492.33|498.15|492.15|0
1629121910000|2021-08-16 13:51:50|498.16|492.16|498.05|492.05|498.16|492.16|498.05|492.05|0
1629121920000|2021-08-16 13:52:00|498.01|492.01|497.89|491.89|498.01|492.01|497.87|491.87|0
1629121930000|2021-08-16 13:52:10|497.9|491.9|498.1|492.1|498.1|492.1|497.88|491.88|0
1629121940000|2021-08-16 13:52:20|498.09|492.09|498.2|492.2|498.24|492.24|498.09|492.09|0
1629121950000|2021-08-16 13:52:30|498.14|492.14|498.41|492.41|498.41|492.41|498.14|492.14|0
1629121960000|2021-08-16 13:52:40|498.4|492.4|498.35|492.35|498.4|492.4|498.32|492.32|0
1629121970000|2021-08-16 13:52:50|498.27|492.27|498.21|492.21|498.27|492.27|498.2|492.2|0
1629121980000|2021-08-16 13:53:00|498.14|492.14|498.11|492.11|498.14|492.14|498.01|492.01|0
1629121990000|2021-08-16 13:53:10|498.15|492.15|498.19|492.19|498.19|492.19|498.15|492.15|0
1629122000000|2021-08-16 13:53:20|498.2|492.2|498.3|492.3|498.46|492.46|498.19|492.19|0
1629122010000|2021-08-16 13:53:30|498.26|492.26|498.28|492.28|498.28|492.28|498.18|492.18|0
1629122020000|2021-08-16 13:53:40|498.33|492.33|498.26|492.26|498.39|492.39|498.26|492.26|0
1629122030000|2021-08-16 13:53:50|498.25|492.25|498.16|492.16|498.31|492.31|498.16|492.16|0
1629122040000|2021-08-16 13:54:00|498.17|492.17|498.05|492.05|498.17|492.17|498.04|492.04|0
1629122050000|2021-08-16 13:54:10|498.07|492.07|498.04|492.04|498.07|492.07|498.04|492.04|0
1629122060000|2021-08-16 13:54:20|498.05|492.05|498.26|492.26|498.26|492.26|498.04|492.04|0
1629122070000|2021-08-16 13:54:30|498.21|492.21|497.8|491.8|498.21|492.21|497.8|491.8|0
1629122080000|2021-08-16 13:54:40|497.81|491.81|497.68|491.68|497.81|491.81|497.59|491.59|0
1629122090000|2021-08-16 13:54:50|497.67|491.67|497.67|491.67|497.72|491.72|497.64|491.64|0
1629122100000|2021-08-16 13:55:00|497.43|491.43|497.06|491.06|497.43|491.43|497.06|491.06|0
1629122110000|2021-08-16 13:55:10|497.08|491.08|496.92|490.92|497.09|491.09|496.91|490.91|0
1629122120000|2021-08-16 13:55:20|496.91|490.91|496.82|490.82|496.96|490.96|496.82|490.82|0
1629122130000|2021-08-16 13:55:30|496.88|490.88|496.86|490.86|496.92|490.92|496.86|490.86|0
1629122140000|2021-08-16 13:55:40|496.7|490.7|496.66|490.66|496.71|490.71|496.64|490.64|0
1629122150000|2021-08-16 13:55:50|496.68|490.68|496.44|490.44|496.68|490.68|496.44|490.44|0
1629122160000|2021-08-16 13:56:00|496.42|490.42|496.22|490.22|496.42|490.42|496.22|490.22|0
1629122170000|2021-08-16 13:56:10|496.2|490.2|496.21|490.21|496.23|490.23|496.13|490.13|0
1629122180000|2021-08-16 13:56:20|496.22|490.22|496.39|490.39|496.39|490.39|496.19|490.19|0
1629122190000|2021-08-16 13:56:30|496.3|490.3|496.3|490.3|496.3|490.3|496.27|490.27|0
1629122200000|2021-08-16 13:56:40|496.29|490.29|496.34|490.34|496.37|490.37|496.26|490.26|0
1629122210000|2021-08-16 13:56:50|496.32|490.32|496.17|490.17|496.32|490.32|496.17|490.17|0
1629122220000|2021-08-16 13:57:00|496.16|490.16|496.15|490.15|496.16|490.16|496.1|490.1|0
1629122230000|2021-08-16 13:57:10|496.14|490.14|496.11|490.11|496.14|490.14|496.11|490.11|0
1629122240000|2021-08-16 13:57:20|496.13|490.13|496|490|496.22|490.22|496|490|0
1629122250000|2021-08-16 13:57:30|496.02|490.02|495.95|489.95|496.02|490.02|495.94|489.94|0
1629122260000|2021-08-16 13:57:40|495.85|489.85|495.68|489.68|495.85|489.85|495.68|489.68|0
1629122270000|2021-08-16 13:57:50|495.66|489.66|495.54|489.54|495.67|489.67|495.49|489.49|0
1629122280000|2021-08-16 13:58:00|495.52|489.52|495.27|489.27|495.52|489.52|495.27|489.27|0
1629122290000|2021-08-16 13:58:10|495.23|489.23|495.08|489.08|495.23|489.23|495.06|489.06|0
1629122300000|2021-08-16 13:58:20|495.14|489.14|495.21|489.21|495.25|489.25|495.11|489.11|0
1629122310000|2021-08-16 13:58:30|495.28|489.28|495.09|489.09|495.28|489.28|495.09|489.09|0
1629122320000|2021-08-16 13:58:40|495.1|489.1|495.04|489.04|495.1|489.1|494.99|488.99|0
1629122330000|2021-08-16 13:58:50|495.03|489.03|495.02|489.02|495.05|489.05|495|489|0
1629122340000|2021-08-16 13:59:00|495.01|489.01|495.17|489.17|495.2|489.2|495.01|489.01|0
1629122350000|2021-08-16 13:59:10|495.16|489.16|495.06|489.06|495.17|489.17|495.06|489.06|0
1629122360000|2021-08-16 13:59:20|495.1|489.1|494.99|488.99|495.23|489.23|494.99|488.99|0
1629122370000|2021-08-16 13:59:30|494.95|488.95|494.9|488.9|494.95|488.95|494.84|488.84|0
1629122380000|2021-08-16 13:59:40|494.96|488.96|494.91|488.91|494.96|488.96|494.91|488.91|0
1629122390000|2021-08-16 13:59:50|495|489|494.96|488.96|495|489|494.94|488.94|0
1629122400000|2021-08-16 14:00:00|494.97|488.97|494.87|488.87|494.98|488.98|494.82|488.82|0
1629122410000|2021-08-16 14:00:10|494.91|488.91|494.69|488.69|494.91|488.91|494.69|488.69|0
1629122420000|2021-08-16 14:00:20|494.74|488.74|494.77|488.77|494.77|488.77|494.64|488.64|0
1629122430000|2021-08-16 14:00:30|494.82|488.82|494.9|488.9|494.94|488.94|494.8|488.8|0
1629122440000|2021-08-16 14:00:40|494.91|488.91|494.95|488.95|495.02|489.02|494.91|488.91|0
1629122450000|2021-08-16 14:00:50|494.96|488.96|495.1|489.1|495.1|489.1|494.96|488.96|0
1629122460000|2021-08-16 14:01:00|495.15|489.15|495.21|489.21|495.21|489.21|495.14|489.14|0
1629122470000|2021-08-16 14:01:10|495.19|489.19|495.26|489.26|495.26|489.26|495.14|489.14|0
1629122480000|2021-08-16 14:01:20|495.3|489.3|495.18|489.18|495.32|489.32|495.17|489.17|0
1629122490000|2021-08-16 14:01:30|495.06|489.06|495.04|489.04|495.07|489.07|494.84|488.84|0
1629122500000|2021-08-16 14:01:40|495.05|489.05|495.05|489.05|495.11|489.11|495.04|489.04|0
1629122510000|2021-08-16 14:01:50|495.06|489.06|495.23|489.23|495.23|489.23|495.06|489.06|0
1629122520000|2021-08-16 14:02:00|495.2|489.2|495.28|489.28|495.28|489.28|495.2|489.2|0
1629122530000|2021-08-16 14:02:10|495.29|489.29|495.39|489.39|495.39|489.39|495.29|489.29|0
1629122540000|2021-08-16 14:02:20|495.44|489.44|495.18|489.18|495.5|489.5|495.17|489.17|0
1629122550000|2021-08-16 14:02:30|495.14|489.14|495.2|489.2|495.2|489.2|495.13|489.13|0
1629122560000|2021-08-16 14:02:40|495.15|489.15|495.16|489.16|495.2|489.2|495.15|489.15|0
1629122570000|2021-08-16 14:02:50|495.17|489.17|495.21|489.21|495.21|489.21|495.16|489.16|0
1629122580000|2021-08-16 14:03:00|495.18|489.18|495.23|489.23|495.3|489.3|495.18|489.18|0
1629122590000|2021-08-16 14:03:10|495.22|489.22|495.22|489.22|495.28|489.28|495.22|489.22|0
1629122600000|2021-08-16 14:03:20|495.26|489.26|495.21|489.21|495.27|489.27|495.18|489.18|0
1629122610000|2021-08-16 14:03:30|495.22|489.22|495.42|489.42|495.43|489.43|495.22|489.22|0
1629122620000|2021-08-16 14:03:40|495.44|489.44|495.27|489.27|495.45|489.45|495.25|489.25|0
1629122630000|2021-08-16 14:03:50|495.28|489.28|495.22|489.22|495.3|489.3|495.22|489.22|0
1629122640000|2021-08-16 14:04:00|495.23|489.23|495.08|489.08|495.23|489.23|495.08|489.08|0
1629122650000|2021-08-16 14:04:10|495.1|489.1|495.09|489.09|495.1|489.1|495.08|489.08|0
1629122660000|2021-08-16 14:04:20|495.12|489.12|495.16|489.16|495.16|489.16|495.1|489.1|0
1629122670000|2021-08-16 14:04:30|495.15|489.15|495.23|489.23|495.23|489.23|495.15|489.15|0
1629122680000|2021-08-16 14:04:40|495.21|489.21|495.15|489.15|495.21|489.21|495.14|489.14|0
1629122690000|2021-08-16 14:04:50|495.14|489.14|495.38|489.38|495.38|489.38|495.14|489.14|0
1629122700000|2021-08-16 14:05:00|495.48|489.48|495.25|489.25|495.48|489.48|495.25|489.25|0
1629122710000|2021-08-16 14:05:10|495.2|489.2|495.08|489.08|495.29|489.29|495.08|489.08|0
1629122720000|2021-08-16 14:05:20|495.07|489.07|495.09|489.09|495.09|489.09|495.07|489.07|0
1629122730000|2021-08-16 14:05:30|495.04|489.04|495.01|489.01|495.04|489.04|495.01|489.01|0
1629122740000|2021-08-16 14:05:40|495.02|489.02|494.85|488.85|495.04|489.04|494.85|488.85|0
1629122750000|2021-08-16 14:05:50|494.9|488.9|494.92|488.92|494.93|488.93|494.9|488.9|0
1629122760000|2021-08-16 14:06:00|495.01|489.01|495|489|495.02|489.02|495|489|0
1629122770000|2021-08-16 14:06:10|495.01|489.01|495.03|489.03|495.03|489.03|495|489|0
1629122780000|2021-08-16 14:06:20|495.06|489.06|495.02|489.02|495.1|489.1|495.02|489.02|0
1629122790000|2021-08-16 14:06:30|495.01|489.01|494.77|488.77|495.08|489.08|494.76|488.76|0
1629122800000|2021-08-16 14:06:40|494.75|488.75|494.62|488.62|494.82|488.82|494.62|488.62|0
1629122810000|2021-08-16 14:06:50|494.64|488.64|494.55|488.55|494.65|488.65|494.53|488.53|0
1629122820000|2021-08-16 14:07:00|494.54|488.54|494.82|488.82|494.82|488.82|494.52|488.52|0
1629122830000|2021-08-16 14:07:10|494.84|488.84|494.99|488.99|495.05|489.05|494.81|488.81|0
1629122840000|2021-08-16 14:07:20|494.98|488.98|494.93|488.93|494.99|488.99|494.91|488.91|0
1629122850000|2021-08-16 14:07:30|494.91|488.91|494.35|488.35|494.91|488.91|494.35|488.35|0
1629122860000|2021-08-16 14:07:40|494.36|488.36|494.35|488.35|494.39|488.39|494.3|488.3|0
1629122870000|2021-08-16 14:07:50|494.36|488.36|494.59|488.59|494.59|488.59|494.36|488.36|0
1629122880000|2021-08-16 14:08:00|494.58|488.58|494.83|488.83|494.83|488.83|494.58|488.58|0
1629122890000|2021-08-16 14:08:10|494.85|488.85|494.71|488.71|494.85|488.85|494.71|488.71|0
1629122900000|2021-08-16 14:08:20|494.68|488.68|494.66|488.66|494.69|488.69|494.66|488.66|0
1629122910000|2021-08-16 14:08:30|494.57|488.57|494.6|488.6|494.61|488.61|494.49|488.49|0
1629122920000|2021-08-16 14:08:40|494.57|488.57|494.41|488.41|494.57|488.57|494.41|488.41|0
1629122930000|2021-08-16 14:08:50|494.4|488.4|494.34|488.34|494.4|488.4|494.34|488.34|0
1629122940000|2021-08-16 14:09:00|494.35|488.35|494.37|488.37|494.45|488.45|494.34|488.34|0
1629122950000|2021-08-16 14:09:10|494.4|488.4|494.65|488.65|494.65|488.65|494.4|488.4|0
1629122960000|2021-08-16 14:09:20|494.64|488.64|494.6|488.6|494.66|488.66|494.57|488.57|0
1629122970000|2021-08-16 14:09:30|494.56|488.56|494.56|488.56|494.56|488.56|494.54|488.54|0
1629122980000|2021-08-16 14:09:40|494.55|488.55|494.54|488.54|494.55|488.55|494.52|488.52|0
1629122990000|2021-08-16 14:09:50|494.51|488.51|494.52|488.52|494.53|488.53|494.51|488.51|0
1629123000000|2021-08-16 14:10:00|494.51|488.51|494.3|488.3|494.53|488.53|494.3|488.3|0
1629123010000|2021-08-16 14:10:10|494.27|488.27|494.31|488.31|494.31|488.31|494.25|488.25|0
1629123020000|2021-08-16 14:10:20|494.3|488.3|494.35|488.35|494.35|488.35|494.27|488.27|0
1629123030000|2021-08-16 14:10:30|494.34|488.34|494.29|488.29|494.36|488.36|494.29|488.29|0
1629123040000|2021-08-16 14:10:40|494.28|488.28|494.41|488.41|494.41|488.41|494.24|488.24|0
1629123050000|2021-08-16 14:10:50|494.4|488.4|494.56|488.56|494.56|488.56|494.4|488.4|0
1629123060000|2021-08-16 14:11:00|494.57|488.57|494.52|488.52|494.57|488.57|494.52|488.52|0
1629123070000|2021-08-16 14:11:10|494.54|488.54|494.52|488.52|494.54|488.54|494.51|488.51|0
1629123080000|2021-08-16 14:11:20|494.47|488.47|494.48|488.48|494.53|488.53|494.46|488.46|0
1629123090000|2021-08-16 14:11:30|494.49|488.49|494.55|488.55|494.55|488.55|494.49|488.49|0
1629123100000|2021-08-16 14:11:40|494.56|488.56|494.59|488.59|494.59|488.59|494.56|488.56|0
1629123110000|2021-08-16 14:11:50|494.76|488.76|494.57|488.57|494.78|488.78|494.57|488.57|0
1629123120000|2021-08-16 14:12:00|494.58|488.58|494.48|488.48|494.6|488.6|494.48|488.48|0
1629123130000|2021-08-16 14:12:10|494.45|488.45|494.62|488.62|494.63|488.63|494.33|488.33|0
1629123140000|2021-08-16 14:12:20|494.61|488.61|494.56|488.56|494.61|488.61|494.55|488.55|0
1629123150000|2021-08-16 14:12:30|494.58|488.58|494.61|488.61|494.63|488.63|494.57|488.57|0
1629123160000|2021-08-16 14:12:40|494.63|488.63|494.64|488.64|494.65|488.65|494.62|488.62|0
1629123170000|2021-08-16 14:12:50|494.59|488.59|494.49|488.49|494.59|488.59|494.49|488.49|0
1629123180000|2021-08-16 14:13:00|494.48|488.48|494.52|488.52|494.52|488.52|494.31|488.31|0
1629123190000|2021-08-16 14:13:10|494.57|488.57|494.59|488.59|494.59|488.59|494.53|488.53|0
1629123200000|2021-08-16 14:13:20|494.58|488.58|494.59|488.59|494.62|488.62|494.53|488.53|0
1629123210000|2021-08-16 14:13:30|494.61|488.61|494.57|488.57|494.64|488.64|494.57|488.57|0
1629123220000|2021-08-16 14:13:40|494.51|488.51|494.58|488.58|494.58|488.58|494.51|488.51|0
1629123230000|2021-08-16 14:13:50|494.57|488.57|494.56|488.56|494.58|488.58|494.56|488.56|0
1629123240000|2021-08-16 14:14:00|494.54|488.54|494.37|488.37|494.54|488.54|494.37|488.37|0
1629123250000|2021-08-16 14:14:10|494.29|488.29|494.43|488.43|494.43|488.43|494.29|488.29|0
1629123260000|2021-08-16 14:14:20|494.42|488.42|494.43|488.43|494.43|488.43|494.42|488.42|0
1629123270000|2021-08-16 14:14:30|494.45|488.45|494.19|488.19|494.45|488.45|494.18|488.18|0
1629123280000|2021-08-16 14:14:40|494.2|488.2|494.15|488.15|494.2|488.2|494.15|488.15|0
1629123290000|2021-08-16 14:14:50|494.19|488.19|494.11|488.11|494.21|488.21|494.11|488.11|0
1629123300000|2021-08-16 14:15:00|494.12|488.12|494.19|488.19|494.2|488.2|494.11|488.11|0
1629123310000|2021-08-16 14:15:10|494.2|488.2|494.27|488.27|494.32|488.32|494.18|488.18|0
1629123320000|2021-08-16 14:15:20|494.26|488.26|494.16|488.16|494.34|488.34|494.16|488.16|0
1629123330000|2021-08-16 14:15:30|494.07|488.07|494.22|488.22|494.22|488.22|494.06|488.06|0
1629123340000|2021-08-16 14:15:40|494.27|488.27|494.3|488.3|494.32|488.32|494.27|488.27|0
1629123350000|2021-08-16 14:15:50|494.28|488.28|494.12|488.12|494.28|488.28|494.12|488.12|0
1629123360000|2021-08-16 14:16:00|494.11|488.11|494|488|494.11|488.11|494|488|0
1629123370000|2021-08-16 14:16:10|493.99|487.99|493.95|487.95|494|488|493.95|487.95|0
1629123380000|2021-08-16 14:16:20|493.97|487.97|494.24|488.24|494.24|488.24|493.95|487.95|0
1629123390000|2021-08-16 14:16:30|494.23|488.23|494.28|488.28|494.28|488.28|494.19|488.19|0
1629123400000|2021-08-16 14:16:40|494.27|488.27|494.2|488.2|494.27|488.27|494.19|488.19|0
1629123410000|2021-08-16 14:16:50|494.27|488.27|494.36|488.36|494.36|488.36|494.27|488.27|0
1629123420000|2021-08-16 14:17:00|494.34|488.34|494.35|488.35|494.35|488.35|494.33|488.33|0
1629123430000|2021-08-16 14:17:10|494.39|488.39|494.17|488.17|494.39|488.39|494.17|488.17|0
1629123440000|2021-08-16 14:17:20|494.18|488.18|494.23|488.23|494.23|488.23|494.18|488.18|0
1629123450000|2021-08-16 14:17:30|494.21|488.21|494.18|488.18|494.22|488.22|494.18|488.18|0
1629123460000|2021-08-16 14:17:40|494.14|488.14|494.04|488.04|494.17|488.17|494.04|488.04|0
1629123470000|2021-08-16 14:17:50|494.03|488.03|493.92|487.92|494.03|488.03|493.9|487.9|0
1629123480000|2021-08-16 14:18:00|493.93|487.93|493.97|487.97|493.97|487.97|493.93|487.93|0
1629123490000|2021-08-16 14:18:10|493.99|487.99|493.91|487.91|493.99|487.99|493.91|487.91|0
1629123500000|2021-08-16 14:18:20|493.9|487.9|493.79|487.79|493.93|487.93|493.79|487.79|0
1629123510000|2021-08-16 14:18:30|493.81|487.81|493.74|487.74|493.81|487.81|493.73|487.73|0
1629123520000|2021-08-16 14:18:40|493.71|487.71|493.74|487.74|493.76|487.76|493.71|487.71|0
1629123530000|2021-08-16 14:18:50|493.73|487.73|493.73|487.73|493.78|487.78|493.73|487.73|0
1629123540000|2021-08-16 14:19:00|493.87|487.87|493.81|487.81|493.93|487.93|493.81|487.81|0
1629123550000|2021-08-16 14:19:10|493.79|487.79|493.67|487.67|493.79|487.79|493.59|487.59|0
1629123560000|2021-08-16 14:19:20|493.76|487.76|493.66|487.66|493.79|487.79|493.66|487.66|0
1629123570000|2021-08-16 14:19:30|493.52|487.52|493.42|487.42|493.52|487.52|493.34|487.34|0
1629123580000|2021-08-16 14:19:40|493.36|487.36|493.32|487.32|493.36|487.36|493.26|487.26|0
1629123590000|2021-08-16 14:19:50|493.39|487.39|493.35|487.35|493.39|487.39|493.35|487.35|0
1629123600000|2021-08-16 14:20:00|493.33|487.33|493.27|487.27|493.35|487.35|493.27|487.27|0
1629123610000|2021-08-16 14:20:10|493.24|487.24|493.24|487.24|493.24|487.24|493.22|487.22|0
1629123620000|2021-08-16 14:20:20|493.21|487.21|492.85|486.85|493.26|487.26|492.85|486.85|0
1629123630000|2021-08-16 14:20:30|492.88|486.88|492.76|486.76|492.91|486.91|492.76|486.76|0
1629123640000|2021-08-16 14:20:40|492.67|486.67|492.67|486.67|492.7|486.7|492.64|486.64|0
1629123650000|2021-08-16 14:20:50|492.65|486.65|492.6|486.6|492.65|486.65|492.54|486.54|0
1629123660000|2021-08-16 14:21:00|492.67|486.67|492.61|486.61|492.67|486.67|492.61|486.61|0
1629123670000|2021-08-16 14:21:10|492.58|486.58|492.53|486.53|492.58|486.58|492.53|486.53|0
1629123680000|2021-08-16 14:21:20|492.54|486.54|492.54|486.54|492.55|486.55|492.54|486.54|0
1629123690000|2021-08-16 14:21:30|492.6|486.6|492.48|486.48|492.62|486.62|492.48|486.48|0
1629123700000|2021-08-16 14:21:40|492.51|486.51|492.47|486.47|492.53|486.53|492.47|486.47|0
1629123710000|2021-08-16 14:21:50|492.55|486.55|492.55|486.55|492.55|486.55|492.53|486.53|0
1629123720000|2021-08-16 14:22:00|492.6|486.6|492.75|486.75|492.75|486.75|492.6|486.6|0
1629123730000|2021-08-16 14:22:10|492.74|486.74|492.94|486.94|492.94|486.94|492.74|486.74|0
1629123740000|2021-08-16 14:22:20|492.98|486.98|493.16|487.16|493.17|487.17|492.98|486.98|0
1629123750000|2021-08-16 14:22:30|493.21|487.21|493.35|487.35|493.37|487.37|493.21|487.21|0
1629123760000|2021-08-16 14:22:40|493.33|487.33|493.27|487.27|493.33|487.33|493.27|487.27|0
1629123770000|2021-08-16 14:22:50|493.25|487.25|493.25|487.25|493.27|487.27|493.23|487.23|0
1629123780000|2021-08-16 14:23:00|493.24|487.24|493.2|487.2|493.24|487.24|493.11|487.11|0
1629123790000|2021-08-16 14:23:10|493.22|487.22|493.39|487.39|493.39|487.39|493.19|487.19|0
1629123800000|2021-08-16 14:23:20|493.4|487.4|493.42|487.42|493.42|487.42|493.34|487.34|0
1629123810000|2021-08-16 14:23:30|493.48|487.48|493.53|487.53|493.53|487.53|493.41|487.41|0
1629123820000|2021-08-16 14:23:40|493.58|487.58|493.54|487.54|493.58|487.58|493.52|487.52|0
1629123830000|2021-08-16 14:23:50|493.38|487.38|493.29|487.29|493.38|487.38|493.25|487.25|0
1629123840000|2021-08-16 14:24:00|493.26|487.26|493.34|487.34|493.34|487.34|493.25|487.25|0
1629123850000|2021-08-16 14:24:10|493.35|487.35|493.36|487.36|493.38|487.38|493.34|487.34|0
1629123860000|2021-08-16 14:24:20|493.47|487.47|493.53|487.53|493.53|487.53|493.47|487.47|0
1629123870000|2021-08-16 14:24:30|493.57|487.57|493.72|487.72|493.74|487.74|493.57|487.57|0
1629123880000|2021-08-16 14:24:40|493.92|487.92|493.85|487.85|493.92|487.92|493.85|487.85|0
1629123890000|2021-08-16 14:24:50|493.88|487.88|493.85|487.85|493.9|487.9|493.83|487.83|0
1629123900000|2021-08-16 14:25:00|493.87|487.87|494.03|488.03|494.03|488.03|493.87|487.87|0
1629123910000|2021-08-16 14:25:10|494.09|488.09|493.98|487.98|494.17|488.17|493.98|487.98|0
1629123920000|2021-08-16 14:25:20|494.02|488.02|493.93|487.93|494.05|488.05|493.93|487.93|0
1629123930000|2021-08-16 14:25:30|493.89|487.89|493.75|487.75|493.89|487.89|493.75|487.75|0
1629123940000|2021-08-16 14:25:40|493.81|487.81|493.72|487.72|493.81|487.81|493.69|487.69|0
1629123950000|2021-08-16 14:25:50|493.56|487.56|493.55|487.55|493.57|487.57|493.55|487.55|0
1629123960000|2021-08-16 14:26:00|493.45|487.45|493.39|487.39|493.47|487.47|493.39|487.39|0
1629123970000|2021-08-16 14:26:10|493.35|487.35|493.33|487.33|493.35|487.35|493.33|487.33|0
1629123980000|2021-08-16 14:26:20|493.34|487.34|493.25|487.25|493.35|487.35|493.21|487.21|0
1629123990000|2021-08-16 14:26:30|493.3|487.3|493.35|487.35|493.36|487.36|493.24|487.24|0
1629124000000|2021-08-16 14:26:40|493.34|487.34|493.25|487.25|493.34|487.34|493.24|487.24|0
1629124010000|2021-08-16 14:26:50|493.24|487.24|493.27|487.27|493.28|487.28|493.23|487.23|0
1629124020000|2021-08-16 14:27:00|493.26|487.26|492.78|486.78|493.26|487.26|492.78|486.78|0
1629124030000|2021-08-16 14:27:10|492.79|486.79|492.83|486.83|492.83|486.83|492.78|486.78|0
1629124040000|2021-08-16 14:27:20|492.84|486.84|492.97|486.97|492.97|486.97|492.75|486.75|0
1629124050000|2021-08-16 14:27:30|492.96|486.96|492.92|486.92|492.96|486.96|492.92|486.92|0
1629124060000|2021-08-16 14:27:40|492.93|486.93|492.72|486.72|492.95|486.95|492.72|486.72|0
1629124070000|2021-08-16 14:27:50|492.7|486.7|492.79|486.79|492.84|486.84|492.7|486.7|0
1629124080000|2021-08-16 14:28:00|492.85|486.85|492.75|486.75|492.85|486.85|492.74|486.74|0
1629124090000|2021-08-16 14:28:10|492.76|486.76|492.74|486.74|492.79|486.79|492.74|486.74|0
1629124100000|2021-08-16 14:28:20|492.75|486.75|492.78|486.78|492.78|486.78|492.75|486.75|0
1629124110000|2021-08-16 14:28:30|492.75|486.75|492.85|486.85|492.85|486.85|492.75|486.75|0
1629124120000|2021-08-16 14:28:40|492.91|486.91|492.89|486.89|492.91|486.91|492.88|486.88|0
1629124130000|2021-08-16 14:28:50|492.79|486.79|492.78|486.78|492.79|486.79|492.72|486.72|0
1629124140000|2021-08-16 14:29:00|492.82|486.82|492.95|486.95|493|487|492.82|486.82|0
1629124150000|2021-08-16 14:29:10|492.92|486.92|492.93|486.93|492.93|486.93|492.92|486.92|0
1629124160000|2021-08-16 14:29:20|492.84|486.84|492.85|486.85|492.85|486.85|492.79|486.79|0
1629124170000|2021-08-16 14:29:30|492.86|486.86|492.9|486.9|492.91|486.91|492.86|486.86|0
1629124180000|2021-08-16 14:29:40|492.91|486.91|492.91|486.91|492.93|486.93|492.91|486.91|0
1629124190000|2021-08-16 14:29:50|492.83|486.83|492.83|486.83|492.85|486.85|492.82|486.82|0
1629124200000|2021-08-16 14:30:00|492.82|486.82|492.8|486.8|492.82|486.82|492.78|486.78|0
1629124210000|2021-08-16 14:30:10|492.79|486.79|492.53|486.53|492.81|486.81|492.53|486.53|0
1629124220000|2021-08-16 14:30:20|492.41|486.41|492.62|486.62|492.68|486.68|492.41|486.41|0
1629124230000|2021-08-16 14:30:30|492.65|486.65|492.83|486.83|492.83|486.83|492.65|486.65|0
1629124240000|2021-08-16 14:30:40|492.8|486.8|492.78|486.78|492.92|486.92|492.78|486.78|0
1629124250000|2021-08-16 14:30:50|492.72|486.72|492.6|486.6|492.72|486.72|492.58|486.58|0
1629124260000|2021-08-16 14:31:00|492.61|486.61|492.44|486.44|492.61|486.61|492.44|486.44|0
1629124270000|2021-08-16 14:31:10|492.57|486.57|492.66|486.66|492.66|486.66|492.57|486.57|0
1629124280000|2021-08-16 14:31:20|492.65|486.65|492.74|486.74|492.75|486.75|492.65|486.65|0
1629124290000|2021-08-16 14:31:30|492.67|486.67|492.62|486.62|492.67|486.67|492.62|486.62|0
1629124300000|2021-08-16 14:31:40|492.63|486.63|492.66|486.66|492.69|486.69|492.63|486.63|0
1629124310000|2021-08-16 14:31:50|492.63|486.63|492.43|486.43|492.63|486.63|492.43|486.43|0
1629124320000|2021-08-16 14:32:00|492.5|486.5|492.68|486.68|492.68|486.68|492.5|486.5|0
1629124330000|2021-08-16 14:32:10|492.66|486.66|492.72|486.72|492.72|486.72|492.66|486.66|0
1629124340000|2021-08-16 14:32:20|492.69|486.69|492.69|486.69|492.69|486.69|492.64|486.64|0
1629124350000|2021-08-16 14:32:30|492.71|486.71|492.8|486.8|492.8|486.8|492.71|486.71|0
1629124360000|2021-08-16 14:32:40|492.87|486.87|493.03|487.03|493.05|487.05|492.87|486.87|0
1629124370000|2021-08-16 14:32:50|493.04|487.04|493.08|487.08|493.12|487.12|493.04|487.04|0
1629124380000|2021-08-16 14:33:00|493.04|487.04|492.85|486.85|493.04|487.04|492.82|486.82|0
1629124390000|2021-08-16 14:33:10|492.86|486.86|493.02|487.02|493.02|487.02|492.83|486.83|0
1629124400000|2021-08-16 14:33:20|493.04|487.04|493.06|487.06|493.06|487.06|493.02|487.02|0
1629124410000|2021-08-16 14:33:30|493.04|487.04|493.02|487.02|493.04|487.04|493.02|487.02|0
1629124420000|2021-08-16 14:33:40|492.95|486.95|492.97|486.97|492.97|486.97|492.92|486.92|0
1629124430000|2021-08-16 14:33:50|492.89|486.89|492.79|486.79|492.89|486.89|492.75|486.75|0
1629124440000|2021-08-16 14:34:00|492.76|486.76|492.71|486.71|492.76|486.76|492.7|486.7|0
1629124450000|2021-08-16 14:34:10|492.61|486.61|492.48|486.48|492.61|486.61|492.48|486.48|0
1629124460000|2021-08-16 14:34:20|492.68|486.68|492.71|486.71|492.75|486.75|492.68|486.68|0
1629124470000|2021-08-16 14:34:30|492.72|486.72|492.55|486.55|492.75|486.75|492.2|486.2|0
1629124480000|2021-08-16 14:34:40|492.6|486.6|492.71|486.71|492.71|486.71|492.6|486.6|0
1629124490000|2021-08-16 14:34:50|492.68|486.68|492.78|486.78|492.86|486.86|492.68|486.68|0
1629124500000|2021-08-16 14:35:00|492.76|486.76|492.71|486.71|492.76|486.76|492.71|486.71|0
1629124510000|2021-08-16 14:35:10|492.88|486.88|493.02|487.02|493.08|487.08|492.88|486.88|0
1629124520000|2021-08-16 14:35:20|493|487|493.08|487.08|493.08|487.08|493|487|0
1629124530000|2021-08-16 14:35:30|493.07|487.07|493.09|487.09|493.1|487.1|493.07|487.07|0
1629124540000|2021-08-16 14:35:40|493.08|487.08|493.15|487.15|493.15|487.15|493.08|487.08|0
1629124550000|2021-08-16 14:35:50|493.16|487.16|493.21|487.21|493.21|487.21|493.16|487.16|0
1629124560000|2021-08-16 14:36:00|493.24|487.24|493.4|487.4|493.4|487.4|493.24|487.24|0
1629124570000|2021-08-16 14:36:10|493.54|487.54|493.51|487.51|493.54|487.54|493.51|487.51|0
1629124580000|2021-08-16 14:36:20|493.49|487.49|493.49|487.49|493.49|487.49|493.48|487.48|0
1629124590000|2021-08-16 14:36:30|493.51|487.51|493.47|487.47|493.51|487.51|493.41|487.41|0
1629124600000|2021-08-16 14:36:40|493.53|487.53|493.91|487.91|493.91|487.91|493.5|487.5|0
1629124610000|2021-08-16 14:36:50|493.81|487.81|493.89|487.89|493.89|487.89|493.81|487.81|0
1629124620000|2021-08-16 14:37:00|493.94|487.94|494.06|488.06|494.06|488.06|493.94|487.94|0
1629124630000|2021-08-16 14:37:10|494.26|488.26|494.16|488.16|494.26|488.26|494.16|488.16|0
1629124640000|2021-08-16 14:37:20|494.18|488.18|494.07|488.07|494.21|488.21|494.02|488.02|0
1629124650000|2021-08-16 14:37:30|494.04|488.04|494.22|488.22|494.22|488.22|494.04|488.04|0
1629124660000|2021-08-16 14:37:40|494.25|488.25|494.08|488.08|494.25|488.25|494.07|488.07|0
1629124670000|2021-08-16 14:37:50|494.07|488.07|494.21|488.21|494.21|488.21|494.07|488.07|0
1629124680000|2021-08-16 14:38:00|494.24|488.24|494.07|488.07|494.24|488.24|494.07|488.07|0
1629124690000|2021-08-16 14:38:10|494.09|488.09|494.18|488.18|494.19|488.19|494.08|488.08|0
1629124700000|2021-08-16 14:38:20|494.16|488.16|494.18|488.18|494.25|488.25|494.16|488.16|0
1629124710000|2021-08-16 14:38:30|494.19|488.19|494.2|488.2|494.2|488.2|494.18|488.18|0
1629124720000|2021-08-16 14:38:40|494.21|488.21|494.76|488.76|494.76|488.76|494.19|488.19|0
1629124730000|2021-08-16 14:38:50|494.78|488.78|494.8|488.8|494.8|488.8|494.78|488.78|0
1629124740000|2021-08-16 14:39:00|494.81|488.81|495.06|489.06|495.06|489.06|494.8|488.8|0
1629124750000|2021-08-16 14:39:10|495.01|489.01|495.04|489.04|495.04|489.04|495|489|0
1629124760000|2021-08-16 14:39:20|495.07|489.07|495.17|489.17|495.17|489.17|495.06|489.06|0
1629124770000|2021-08-16 14:39:30|495.05|489.05|494.99|488.99|495.07|489.07|494.99|488.99|0
1629124780000|2021-08-16 14:39:40|495|489|495.01|489.01|495.01|489.01|494.99|488.99|0
1629124790000|2021-08-16 14:39:50|494.98|488.98|495.04|489.04|495.04|489.04|494.98|488.98|0
1629124800000|2021-08-16 14:40:00|495.05|489.05|495.15|489.15|495.15|489.15|495.04|489.04|0
1629124810000|2021-08-16 14:40:10|495.12|489.12|495.39|489.39|495.39|489.39|495.12|489.12|0
1629124820000|2021-08-16 14:40:20|495.42|489.42|495.39|489.39|495.46|489.46|495.38|489.38|0
1629124830000|2021-08-16 14:40:30|495.43|489.43|495.24|489.24|495.43|489.43|495.24|489.24|0
1629124840000|2021-08-16 14:40:40|495.23|489.23|495.14|489.14|495.23|489.23|495.14|489.14|0
1629124850000|2021-08-16 14:40:50|495.18|489.18|495.26|489.26|495.26|489.26|495.18|489.18|0
1629124860000|2021-08-16 14:41:00|495.24|489.24|495.15|489.15|495.25|489.25|495.14|489.14|0
1629124870000|2021-08-16 14:41:10|495.18|489.18|495.2|489.2|495.21|489.21|495.17|489.17|0
1629124880000|2021-08-16 14:41:20|495.21|489.21|495.21|489.21|495.24|489.24|495.21|489.21|0
1629124890000|2021-08-16 14:41:30|495.26|489.26|495.16|489.16|495.26|489.26|495.16|489.16|0
1629124900000|2021-08-16 14:41:40|495.15|489.15|495.22|489.22|495.23|489.23|495.15|489.15|0
1629124910000|2021-08-16 14:41:50|495.24|489.24|495.3|489.3|495.3|489.3|495.24|489.24|0
1629124920000|2021-08-16 14:42:00|495.35|489.35|495.28|489.28|495.35|489.35|495.28|489.28|0
1629124930000|2021-08-16 14:42:10|495.24|489.24|495.19|489.19|495.24|489.24|495.19|489.19|0
1629124940000|2021-08-16 14:42:20|495.16|489.16|495.16|489.16|495.19|489.19|495.16|489.16|0
1629124950000|2021-08-16 14:42:30|495.15|489.15|495.09|489.09|495.15|489.15|495.09|489.09|0
1629124960000|2021-08-16 14:42:40|495.12|489.12|495.14|489.14|495.14|489.14|495.09|489.09|0
1629124970000|2021-08-16 14:42:50|495.17|489.17|495.16|489.16|495.2|489.2|495.15|489.15|0
1629124980000|2021-08-16 14:43:00|495.26|489.26|495.3|489.3|495.3|489.3|495.25|489.25|0
1629124990000|2021-08-16 14:43:10|495.31|489.31|495.34|489.34|495.39|489.39|495.31|489.31|0
1629125000000|2021-08-16 14:43:20|495.37|489.37|495.38|489.38|495.39|489.39|495.37|489.37|0
1629125010000|2021-08-16 14:43:30|495.37|489.37|495.42|489.42|495.42|489.42|495.37|489.37|0
1629125020000|2021-08-16 14:43:40|495.43|489.43|495.28|489.28|495.43|489.43|495.28|489.28|0
1629125030000|2021-08-16 14:43:50|495.29|489.29|495.21|489.21|495.29|489.29|495.2|489.2|0
1629125040000|2021-08-16 14:44:00|495.16|489.16|495.16|489.16|495.17|489.17|495.15|489.15|0
1629125050000|2021-08-16 14:44:10|495.15|489.15|495.15|489.15|495.15|489.15|495.14|489.14|0
1629125060000|2021-08-16 14:44:20|495.14|489.14|495.12|489.12|495.14|489.14|495.11|489.11|0
1629125070000|2021-08-16 14:44:30|495.11|489.11|495.12|489.12|495.14|489.14|495.11|489.11|0
1629125080000|2021-08-16 14:44:40|495.07|489.07|495.09|489.09|495.09|489.09|495.07|489.07|0
1629125090000|2021-08-16 14:44:50|495.08|489.08|495.02|489.02|495.08|489.08|495.02|489.02|0
1629125100000|2021-08-16 14:45:00|495.01|489.01|495.03|489.03|495.03|489.03|494.95|488.95|0
1629125110000|2021-08-16 14:45:10|495.06|489.06|495.21|489.21|495.26|489.26|495.06|489.06|0
1629125120000|2021-08-16 14:45:20|495.31|489.31|495.28|489.28|495.31|489.31|495.28|489.28|0
1629125130000|2021-08-16 14:45:30|495.27|489.27|495.19|489.19|495.33|489.33|495.19|489.19|0
1629125140000|2021-08-16 14:45:40|495.14|489.14|495.4|489.4|495.4|489.4|495.07|489.07|0
1629125150000|2021-08-16 14:45:50|495.42|489.42|495.46|489.46|495.47|489.47|495.42|489.42|0
1629125160000|2021-08-16 14:46:00|495.5|489.5|495.48|489.48|495.5|489.5|495.48|489.48|0
1629125170000|2021-08-16 14:46:10|495.49|489.49|495.49|489.49|495.51|489.51|495.49|489.49|0
1629125180000|2021-08-16 14:46:20|495.47|489.47|495.4|489.4|495.56|489.56|495.4|489.4|0
1629125190000|2021-08-16 14:46:30|495.39|489.39|495.3|489.3|495.39|489.39|495.3|489.3|0
1629125200000|2021-08-16 14:46:40|495.44|489.44|495.57|489.57|495.57|489.57|495.44|489.44|0
1629125210000|2021-08-16 14:46:50|495.56|489.56|495.62|489.62|495.62|489.62|495.55|489.55|0
1629125220000|2021-08-16 14:47:00|495.58|489.58|495.53|489.53|495.58|489.58|495.53|489.53|0
1629125230000|2021-08-16 14:47:10|495.51|489.51|495.51|489.51|495.53|489.53|495.51|489.51|0
1629125240000|2021-08-16 14:47:20|495.53|489.53|495.44|489.44|495.54|489.54|495.44|489.44|0
1629125250000|2021-08-16 14:47:30|495.43|489.43|495.4|489.4|495.46|489.46|495.4|489.4|0
1629125260000|2021-08-16 14:47:40|495.41|489.41|495.18|489.18|495.45|489.45|495.16|489.16|0
1629125270000|2021-08-16 14:47:50|495.24|489.24|495.25|489.25|495.27|489.27|495.24|489.24|0
1629125280000|2021-08-16 14:48:00|495.24|489.24|495.29|489.29|495.3|489.3|495.24|489.24|0
1629125290000|2021-08-16 14:48:10|495.3|489.3|495.26|489.26|495.31|489.31|495.26|489.26|0
1629125300000|2021-08-16 14:48:20|495.27|489.27|495.24|489.24|495.27|489.27|495.24|489.24|0
1629125310000|2021-08-16 14:48:30|495.23|489.23|495.18|489.18|495.23|489.23|495.18|489.18|0
1629125320000|2021-08-16 14:48:40|495.2|489.2|495.16|489.16|495.2|489.2|495.16|489.16|0
1629125330000|2021-08-16 14:48:50|495.19|489.19|495.18|489.18|495.29|489.29|495.18|489.18|0
1629125340000|2021-08-16 14:49:00|495.23|489.23|495.37|489.37|495.37|489.37|495.23|489.23|0
1629125350000|2021-08-16 14:49:10|495.36|489.36|495.34|489.34|495.36|489.36|495.33|489.33|0
1629125360000|2021-08-16 14:49:20|495.35|489.35|495.23|489.23|495.36|489.36|495.23|489.23|0
1629125370000|2021-08-16 14:49:30|495.14|489.14|495.26|489.26|495.26|489.26|495.14|489.14|0
1629125380000|2021-08-16 14:49:40|495.25|489.25|495.27|489.27|495.27|489.27|495.22|489.22|0
1629125390000|2021-08-16 14:49:50|495.28|489.28|495.41|489.41|495.42|489.42|495.28|489.28|0
1629125400000|2021-08-16 14:50:00|495.42|489.42|495.31|489.31|495.42|489.42|495.31|489.31|0
1629125410000|2021-08-16 14:50:10|495.32|489.32|495.47|489.47|495.47|489.47|495.31|489.31|0
1629125420000|2021-08-16 14:50:20|495.46|489.46|495.48|489.48|495.48|489.48|495.44|489.44|0
1629125430000|2021-08-16 14:50:30|495.47|489.47|495.45|489.45|495.47|489.47|495.45|489.45|0
1629125440000|2021-08-16 14:50:40|495.43|489.43|495.44|489.44|495.44|489.44|495.43|489.43|0
1629125450000|2021-08-16 14:50:50|495.45|489.45|495.3|489.3|495.46|489.46|495.3|489.3|0
1629125460000|2021-08-16 14:51:00|495.27|489.27|495.21|489.21|495.27|489.27|495.21|489.21|0
1629125470000|2021-08-16 14:51:10|495.2|489.2|495.24|489.24|495.24|489.24|495.19|489.19|0
1629125480000|2021-08-16 14:51:20|495.23|489.23|495.26|489.26|495.26|489.26|495.21|489.21|0
1629125490000|2021-08-16 14:51:30|495.25|489.25|495.28|489.28|495.28|489.28|495.25|489.25|0
1629125500000|2021-08-16 14:51:40|495.21|489.21|495.21|489.21|495.21|489.21|495.18|489.18|0
1629125510000|2021-08-16 14:51:50|495.12|489.12|495.11|489.11|495.12|489.12|495.09|489.09|0
1629125520000|2021-08-16 14:52:00|495.07|489.07|495.13|489.13|495.13|489.13|495.07|489.07|0
1629125530000|2021-08-16 14:52:10|495.12|489.12|495.11|489.11|495.15|489.15|495.11|489.11|0
1629125540000|2021-08-16 14:52:20|495.09|489.09|495.09|489.09|495.09|489.09|495.09|489.09|0
1629125550000|2021-08-16 14:52:30|495.05|489.05|495.14|489.14|495.14|489.14|495.05|489.05|0
1629125560000|2021-08-16 14:52:40|495.2|489.2|495.03|489.03|495.2|489.2|495.03|489.03|0
1629125570000|2021-08-16 14:52:50|495.04|489.04|495.09|489.09|495.1|489.1|495.04|489.04|0
1629125580000|2021-08-16 14:53:00|495.1|489.1|494.89|488.89|495.13|489.13|494.89|488.89|0
1629125590000|2021-08-16 14:53:10|494.87|488.87|494.89|488.89|494.89|488.89|494.87|488.87|0
1629125600000|2021-08-16 14:53:20|494.84|488.84|494.89|488.89|494.94|488.94|494.84|488.84|0
1629125610000|2021-08-16 14:53:30|494.92|488.92|494.81|488.81|494.92|488.92|494.81|488.81|0
1629125620000|2021-08-16 14:53:40|494.82|488.82|494.71|488.71|494.82|488.82|494.71|488.71|0
1629125630000|2021-08-16 14:53:50|494.73|488.73|494.66|488.66|494.73|488.73|494.66|488.66|0
1629125640000|2021-08-16 14:54:00|494.67|488.67|494.55|488.55|494.67|488.67|494.55|488.55|0
1629125650000|2021-08-16 14:54:10|494.54|488.54|494.44|488.44|494.54|488.54|494.44|488.44|0
1629125660000|2021-08-16 14:54:20|494.43|488.43|494.6|488.6|494.63|488.63|494.43|488.43|0
1629125670000|2021-08-16 14:54:30|494.57|488.57|494.52|488.52|494.57|488.57|494.5|488.5|0
1629125680000|2021-08-16 14:54:40|494.54|488.54|494.57|488.57|494.57|488.57|494.54|488.54|0
1629125690000|2021-08-16 14:54:50|494.58|488.58|494.58|488.58|494.59|488.59|494.56|488.56|0
1629125700000|2021-08-16 14:55:00|494.55|488.55|494.57|488.57|494.57|488.57|494.55|488.55|0
1629125710000|2021-08-16 14:55:10|494.56|488.56|494.54|488.54|494.56|488.56|494.53|488.53|0
1629125720000|2021-08-16 14:55:20|494.53|488.53|494.53|488.53|494.54|488.54|494.52|488.52|0
1629125730000|2021-08-16 14:55:30|494.52|488.52|494.43|488.43|494.52|488.52|494.43|488.43|0
1629125740000|2021-08-16 14:55:40|494.45|488.45|494.4|488.4|494.45|488.45|494.38|488.38|0
1629125750000|2021-08-16 14:55:50|494.41|488.41|494.54|488.54|494.54|488.54|494.41|488.41|0
1629125760000|2021-08-16 14:56:00|494.58|488.58|494.58|488.58|494.58|488.58|494.58|488.58|0
1629125770000|2021-08-16 14:56:10|494.61|488.61|494.59|488.59|494.63|488.63|494.59|488.59|0
1629125780000|2021-08-16 14:56:20|494.62|488.62|494.6|488.6|494.63|488.63|494.6|488.6|0
1629125790000|2021-08-16 14:56:30|494.52|488.52|494.53|488.53|494.54|488.54|494.51|488.51|0
1629125800000|2021-08-16 14:56:40|494.52|488.52|494.58|488.58|494.68|488.68|494.52|488.52|0
1629125810000|2021-08-16 14:56:50|494.63|488.63|494.63|488.63|494.63|488.63|494.61|488.61|0
1629125820000|2021-08-16 14:57:00|494.65|488.65|494.66|488.66|494.66|488.66|494.62|488.62|0
1629125830000|2021-08-16 14:57:10|494.68|488.68|494.65|488.65|494.68|488.68|494.65|488.65|0
1629125840000|2021-08-16 14:57:20|494.62|488.62|494.63|488.63|494.65|488.65|494.61|488.61|0
1629125850000|2021-08-16 14:57:30|494.6|488.6|494.43|488.43|494.6|488.6|494.43|488.43|0
1629125860000|2021-08-16 14:57:40|494.4|488.4|494.45|488.45|494.46|488.46|494.34|488.34|0
1629125870000|2021-08-16 14:57:50|494.46|488.46|494.42|488.42|494.46|488.46|494.41|488.41|0
1629125880000|2021-08-16 14:58:00|494.41|488.41|494.45|488.45|494.45|488.45|494.41|488.41|0
1629125890000|2021-08-16 14:58:10|494.43|488.43|494.37|488.37|494.44|488.44|494.32|488.32|0
1629125900000|2021-08-16 14:58:20|494.38|488.38|494.39|488.39|494.39|488.39|494.37|488.37|0
1629125910000|2021-08-16 14:58:30|494.38|488.38|494.3|488.3|494.38|488.38|494.3|488.3|0
1629125920000|2021-08-16 14:58:40|494.25|488.25|494.16|488.16|494.28|488.28|494.16|488.16|0
1629125930000|2021-08-16 14:58:50|494.15|488.15|494.19|488.19|494.19|488.19|494.14|488.14|0
1629125940000|2021-08-16 14:59:00|494.18|488.18|494.17|488.17|494.19|488.19|494.16|488.16|0
1629125950000|2021-08-16 14:59:10|494.27|488.27|494.42|488.42|494.5|488.5|494.27|488.27|0
1629125960000|2021-08-16 14:59:20|494.43|488.43|494.43|488.43|494.44|488.44|494.43|488.43|0
1629125970000|2021-08-16 14:59:30|494.42|488.42|494.4|488.4|494.42|488.42|494.4|488.4|0
1629125980000|2021-08-16 14:59:40|494.26|488.26|494.34|488.34|494.34|488.34|494.23|488.23|0
1629125990000|2021-08-16 14:59:50|494.33|488.33|494.31|488.31|494.34|488.34|494.31|488.31|0
1629126000000|2021-08-16 15:00:00|494.3|488.3|494.32|488.32|494.32|488.32|494.29|488.29|0
1629126010000|2021-08-16 15:00:10|494.06|488.06|494.11|488.11|494.11|488.11|494.03|488.03|0
1629126020000|2021-08-16 15:00:20|494.1|488.1|494.15|488.15|494.15|488.15|494.09|488.09|0
1629126030000|2021-08-16 15:00:30|494.12|488.12|494.09|488.09|494.12|488.12|494.09|488.09|0
1629126040000|2021-08-16 15:00:40|494.12|488.12|494.15|488.15|494.15|488.15|494.11|488.11|0
1629126050000|2021-08-16 15:00:50|494.22|488.22|494.25|488.25|494.25|488.25|494.19|488.19|0
1629126060000|2021-08-16 15:01:00|494.28|488.28|494.3|488.3|494.38|488.38|494.28|488.28|0
1629126070000|2021-08-16 15:01:10|494.29|488.29|494.19|488.19|494.29|488.29|494.19|488.19|0
1629126080000|2021-08-16 15:01:20|494.16|488.16|494.12|488.12|494.18|488.18|494.12|488.12|0
1629126090000|2021-08-16 15:01:30|494.19|488.19|494.15|488.15|494.19|488.19|494.15|488.15|0
1629126100000|2021-08-16 15:01:40|494.14|488.14|494.04|488.04|494.14|488.14|494.03|488.03|0
1629126110000|2021-08-16 15:01:50|493.99|487.99|494.01|488.01|494.02|488.02|493.98|487.98|0
1629126120000|2021-08-16 15:02:00|494.06|488.06|494.09|488.09|494.1|488.1|494.05|488.05|0
1629126130000|2021-08-16 15:02:10|494.08|488.08|494.03|488.03|494.08|488.08|494.01|488.01|0
1629126140000|2021-08-16 15:02:20|494|488|493.96|487.96|494|488|493.96|487.96|0
1629126150000|2021-08-16 15:02:30|493.93|487.93|493.98|487.98|494.01|488.01|493.93|487.93|0
1629126160000|2021-08-16 15:02:40|493.95|487.95|493.91|487.91|493.95|487.95|493.91|487.91|0
1629126170000|2021-08-16 15:02:50|493.96|487.96|494.02|488.02|494.02|488.02|493.96|487.96|0
1629126180000|2021-08-16 15:03:00|493.98|487.98|493.98|487.98|493.98|487.98|493.9|487.9|0
1629126190000|2021-08-16 15:03:10|493.97|487.97|493.9|487.9|493.98|487.98|493.9|487.9|0
1629126200000|2021-08-16 15:03:20|493.92|487.92|493.8|487.8|493.92|487.92|493.8|487.8|0
1629126210000|2021-08-16 15:03:30|493.81|487.81|493.72|487.72|493.81|487.81|493.71|487.71|0
1629126220000|2021-08-16 15:03:40|493.71|487.71|493.61|487.61|493.71|487.71|493.61|487.61|0
1629126230000|2021-08-16 15:03:50|493.62|487.62|493.54|487.54|493.63|487.63|493.54|487.54|0
1629126240000|2021-08-16 15:04:00|493.55|487.55|493.62|487.62|493.66|487.66|493.52|487.52|0
1629126250000|2021-08-16 15:04:10|493.61|487.61|493.55|487.55|493.61|487.61|493.5|487.5|0
1629126260000|2021-08-16 15:04:20|493.54|487.54|493.46|487.46|493.55|487.55|493.46|487.46|0
1629126270000|2021-08-16 15:04:30|493.45|487.45|493.51|487.51|493.51|487.51|493.45|487.45|0
1629126280000|2021-08-16 15:04:40|493.47|487.47|493.45|487.45|493.47|487.47|493.45|487.45|0
1629126290000|2021-08-16 15:04:50|493.47|487.47|493.47|487.47|493.47|487.47|493.47|487.47|0
1629126300000|2021-08-16 15:05:00|493.46|487.46|493.53|487.53|493.59|487.59|493.44|487.44|0
1629126310000|2021-08-16 15:05:10|493.55|487.55|493.52|487.52|493.55|487.55|493.51|487.51|0
1629126320000|2021-08-16 15:05:20|493.53|487.53|493.6|487.6|493.6|487.6|493.53|487.53|0
1629126330000|2021-08-16 15:05:30|493.65|487.65|493.69|487.69|493.69|487.69|493.65|487.65|0
1629126340000|2021-08-16 15:05:40|493.68|487.68|493.68|487.68|493.69|487.69|493.65|487.65|0
1629126350000|2021-08-16 15:05:50|493.67|487.67|493.7|487.7|493.7|487.7|493.67|487.67|0
1629126360000|2021-08-16 15:06:00|493.72|487.72|493.62|487.62|493.72|487.72|493.62|487.62|0
1629126370000|2021-08-16 15:06:10|493.63|487.63|493.61|487.61|493.63|487.63|493.61|487.61|0
1629126380000|2021-08-16 15:06:20|493.63|487.63|493.74|487.74|493.74|487.74|493.63|487.63|0
1629126390000|2021-08-16 15:06:30|493.76|487.76|493.72|487.72|493.78|487.78|493.72|487.72|0
1629126400000|2021-08-16 15:06:40|493.86|487.86|493.8|487.8|493.86|487.86|493.75|487.75|0
1629126410000|2021-08-16 15:06:50|493.84|487.84|493.78|487.78|493.85|487.85|493.78|487.78|0
1629126420000|2021-08-16 15:07:00|493.79|487.79|493.75|487.75|493.8|487.8|493.75|487.75|0
1629126430000|2021-08-16 15:07:10|493.74|487.74|493.91|487.91|493.91|487.91|493.74|487.74|0
1629126440000|2021-08-16 15:07:20|493.92|487.92|493.9|487.9|493.92|487.92|493.89|487.89|0
1629126460000|2021-08-16 15:07:40|493.91|487.91|493.94|487.94|493.94|487.94|493.91|487.91|0
1629126470000|2021-08-16 15:07:50|493.96|487.96|493.98|487.98|493.99|487.99|493.93|487.93|0
1629126480000|2021-08-16 15:08:00|493.99|487.99|493.99|487.99|493.99|487.99|493.98|487.98|0
1629126490000|2021-08-16 15:08:10|494.02|488.02|493.96|487.96|494.07|488.07|493.96|487.96|0
1629126500000|2021-08-16 15:08:20|493.97|487.97|494.01|488.01|494.01|488.01|493.97|487.97|0
1629126510000|2021-08-16 15:08:30|494|488|494.09|488.09|494.1|488.1|494|488|0
1629126520000|2021-08-16 15:08:40|494.08|488.08|494.06|488.06|494.08|488.08|494.06|488.06|0
1629126530000|2021-08-16 15:08:50|494.07|488.07|494.07|488.07|494.07|488.07|494.06|488.06|0
1629126540000|2021-08-16 15:09:00|493.97|487.97|493.99|487.99|494|488|493.97|487.97|0
1629126550000|2021-08-16 15:09:10|493.98|487.98|493.97|487.97|493.98|487.98|493.97|487.97|0
1629126560000|2021-08-16 15:09:20|493.95|487.95|493.88|487.88|493.95|487.95|493.88|487.88|0
1629126570000|2021-08-16 15:09:30|493.86|487.86|494|488|494|488|493.86|487.86|0
1629126580000|2021-08-16 15:09:40|494.03|488.03|494.08|488.08|494.08|488.08|494.03|488.03|0
1629126590000|2021-08-16 15:09:50|494.09|488.09|494.13|488.13|494.13|488.13|494.09|488.09|0
1629126600000|2021-08-16 15:10:00|494.16|488.16|494.17|488.17|494.18|488.18|494.15|488.15|0
1629126610000|2021-08-16 15:10:10|494.16|488.16|494.16|488.16|494.16|488.16|494.15|488.15|0
1629126620000|2021-08-16 15:10:20|494.13|488.13|494.17|488.17|494.19|488.19|494.13|488.13|0
1629126630000|2021-08-16 15:10:30|494.2|488.2|494.19|488.19|494.2|488.2|494.16|488.16|0
1629126640000|2021-08-16 15:10:40|494.2|488.2|494.22|488.22|494.22|488.22|494.2|488.2|0
1629126650000|2021-08-16 15:10:50|494.31|488.31|494.43|488.43|494.43|488.43|494.31|488.31|0
1629126660000|2021-08-16 15:11:00|494.46|488.46|494.42|488.42|494.48|488.48|494.41|488.41|0
1629126670000|2021-08-16 15:11:10|494.45|488.45|494.59|488.59|494.59|488.59|494.45|488.45|0
1629126680000|2021-08-16 15:11:20|494.58|488.58|494.69|488.69|494.73|488.73|494.58|488.58|0
1629126690000|2021-08-16 15:11:30|494.7|488.7|494.69|488.69|494.75|488.75|494.69|488.69|0
1629126700000|2021-08-16 15:11:40|494.71|488.71|494.59|488.59|494.71|488.71|494.59|488.59|0
1629126710000|2021-08-16 15:11:50|494.58|488.58|494.54|488.54|494.59|488.59|494.53|488.53|0
1629126720000|2021-08-16 15:12:00|494.55|488.55|494.55|488.55|494.55|488.55|494.55|488.55|0
1629126730000|2021-08-16 15:12:10|494.53|488.53|494.54|488.54|494.54|488.54|494.52|488.52|0
1629126740000|2021-08-16 15:12:20|494.66|488.66|494.69|488.69|494.69|488.69|494.63|488.63|0
1629126750000|2021-08-16 15:12:30|494.77|488.77|494.81|488.81|494.84|488.84|494.77|488.77|0
1629126760000|2021-08-16 15:12:40|494.8|488.8|494.82|488.82|494.83|488.83|494.8|488.8|0
1629126770000|2021-08-16 15:12:50|494.81|488.81|494.88|488.88|494.88|488.88|494.8|488.8|0
1629126780000|2021-08-16 15:13:00|494.85|488.85|494.87|488.87|494.87|488.87|494.81|488.81|0
1629126790000|2021-08-16 15:13:10|494.9|488.9|495.01|489.01|495.01|489.01|494.9|488.9|0
1629126800000|2021-08-16 15:13:20|495.03|489.03|495.14|489.14|495.15|489.15|495.03|489.03|0
1629126810000|2021-08-16 15:13:30|495.13|489.13|495.09|489.09|495.18|489.18|495.09|489.09|0
1629126820000|2021-08-16 15:13:40|495.11|489.11|495.15|489.15|495.15|489.15|495.11|489.11|0
1629126830000|2021-08-16 15:13:50|495.16|489.16|495.14|489.14|495.16|489.16|495.14|489.14|0
1629126840000|2021-08-16 15:14:00|495.15|489.15|495.19|489.19|495.19|489.19|495.15|489.15|0
1629126850000|2021-08-16 15:14:10|495.17|489.17|495.24|489.24|495.24|489.24|495.17|489.17|0
1629126860000|2021-08-16 15:14:20|495.28|489.28|495.29|489.29|495.29|489.29|495.28|489.28|0
1629126870000|2021-08-16 15:14:30|495.3|489.3|495.34|489.34|495.34|489.34|495.3|489.3|0
1629126880000|2021-08-16 15:14:40|495.31|489.31|495.49|489.49|495.49|489.49|495.31|489.31|0
1629126890000|2021-08-16 15:14:50|495.45|489.45|495.49|489.49|495.5|489.5|495.45|489.45|0
1629126900000|2021-08-16 15:15:00|495.5|489.5|495.54|489.54|495.6|489.6|495.5|489.5|0
1629126910000|2021-08-16 15:15:10|495.55|489.55|495.56|489.56|495.56|489.56|495.54|489.54|0
1629126920000|2021-08-16 15:15:20|495.58|489.58|495.9|489.9|495.9|489.9|495.58|489.58|0
1629126930000|2021-08-16 15:15:30|495.89|489.89|495.89|489.89|495.9|489.9|495.86|489.86|0
1629126940000|2021-08-16 15:15:40|495.91|489.91|495.91|489.91|495.91|489.91|495.88|489.88|0
1629126950000|2021-08-16 15:15:50|495.93|489.93|496.11|490.11|496.11|490.11|495.93|489.93|0
1629126960000|2021-08-16 15:16:00|496.07|490.07|496.03|490.03|496.18|490.18|496.03|490.03|0
1629126970000|2021-08-16 15:16:10|496.02|490.02|496.09|490.09|496.09|490.09|496.02|490.02|0
1629126980000|2021-08-16 15:16:20|496.08|490.08|496.07|490.07|496.08|490.08|496.07|490.07|0
1629126990000|2021-08-16 15:16:30|496.08|490.08|496.15|490.15|496.17|490.17|496.07|490.07|0
1629127000000|2021-08-16 15:16:40|496.16|490.16|496.41|490.41|496.41|490.41|496.14|490.14|0
1629127010000|2021-08-16 15:16:50|496.45|490.45|496.53|490.53|496.53|490.53|496.44|490.44|0
1629127020000|2021-08-16 15:17:00|496.56|490.56|496.57|490.57|496.57|490.57|496.51|490.51|0
1629127030000|2021-08-16 15:17:10|496.55|490.55|496.55|490.55|496.62|490.62|496.55|490.55|0
1629127040000|2021-08-16 15:17:20|496.6|490.6|496.73|490.73|496.73|490.73|496.6|490.6|0
1629127050000|2021-08-16 15:17:30|496.72|490.72|496.73|490.73|496.73|490.73|496.72|490.72|0
1629127060000|2021-08-16 15:17:40|496.74|490.74|496.74|490.74|496.75|490.75|496.74|490.74|0
1629127070000|2021-08-16 15:17:50|496.75|490.75|496.75|490.75|496.75|490.75|496.74|490.74|0
1629127080000|2021-08-16 15:18:00|496.74|490.74|496.57|490.57|496.74|490.74|496.57|490.57|0
1629127090000|2021-08-16 15:18:10|496.55|490.55|496.69|490.69|496.69|490.69|496.49|490.49|0
1629127100000|2021-08-16 15:18:20|496.72|490.72|496.61|490.61|496.72|490.72|496.61|490.61|0
1629127110000|2021-08-16 15:18:30|496.58|490.58|496.6|490.6|496.6|490.6|496.57|490.57|0
1629127120000|2021-08-16 15:18:40|496.61|490.61|496.62|490.62|496.64|490.64|496.61|490.61|0
1629127130000|2021-08-16 15:18:50|496.6|490.6|496.57|490.57|496.64|490.64|496.57|490.57|0
1629127140000|2021-08-16 15:19:00|496.76|490.76|496.77|490.77|496.77|490.77|496.76|490.76|0
1629127150000|2021-08-16 15:19:10|496.76|490.76|496.8|490.8|496.83|490.83|496.76|490.76|0
1629127160000|2021-08-16 15:19:20|496.79|490.79|496.8|490.8|496.8|490.8|496.79|490.79|0
1629127170000|2021-08-16 15:19:30|496.79|490.79|496.8|490.8|496.82|490.82|496.77|490.77|0
1629127180000|2021-08-16 15:19:40|496.84|490.84|496.83|490.83|496.84|490.84|496.82|490.82|0
1629127190000|2021-08-16 15:19:50|496.88|490.88|496.87|490.87|496.9|490.9|496.87|490.87|0
1629127200000|2021-08-16 15:20:00|496.86|490.86|496.88|490.88|496.88|490.88|496.86|490.86|0
1629127210000|2021-08-16 15:20:10|496.86|490.86|496.96|490.96|496.96|490.96|496.86|490.86|0
1629127220000|2021-08-16 15:20:20|496.88|490.88|496.89|490.89|496.9|490.9|496.88|490.88|0
1629127230000|2021-08-16 15:20:30|496.82|490.82|496.8|490.8|496.82|490.82|496.8|490.8|0
1629127240000|2021-08-16 15:20:40|496.81|490.81|496.8|490.8|496.82|490.82|496.8|490.8|0
1629127250000|2021-08-16 15:20:50|496.83|490.83|496.91|490.91|496.91|490.91|496.83|490.83|0
1629127260000|2021-08-16 15:21:00|496.92|490.92|497.06|491.06|497.06|491.06|496.9|490.9|0
1629127270000|2021-08-16 15:21:10|497.01|491.01|497.01|491.01|497.02|491.02|497.01|491.01|0
1629127280000|2021-08-16 15:21:20|497.02|491.02|496.98|490.98|497.02|491.02|496.98|490.98|0
1629127290000|2021-08-16 15:21:30|497.24|491.24|497.3|491.3|497.3|491.3|497.24|491.24|0
1629127300000|2021-08-16 15:21:40|497.26|491.26|497.23|491.23|497.26|491.26|497.23|491.23|0
1629127310000|2021-08-16 15:21:50|497.2|491.2|497.18|491.18|497.2|491.2|497.18|491.18|0
1629127320000|2021-08-16 15:22:00|497.17|491.17|497.17|491.17|497.17|491.17|497.17|491.17|0
1629127330000|2021-08-16 15:22:10|497.16|491.16|497.15|491.15|497.16|491.16|497.15|491.15|0
1629127340000|2021-08-16 15:22:20|496.96|490.96|497|491|497.01|491.01|496.96|490.96|0
1629127350000|2021-08-16 15:22:30|496.98|490.98|497.01|491.01|497.01|491.01|496.98|490.98|0
1629127360000|2021-08-16 15:22:40|497.02|491.02|497.05|491.05|497.05|491.05|497.02|491.02|0
1629127370000|2021-08-16 15:22:50|497.02|491.02|497.05|491.05|497.05|491.05|497.01|491.01|0
1629127380000|2021-08-16 15:23:00|497.02|491.02|496.8|490.8|497.02|491.02|496.76|490.76|0
1629127390000|2021-08-16 15:23:10|496.83|490.83|496.93|490.93|496.93|490.93|496.82|490.82|0
1629127400000|2021-08-16 15:23:20|496.91|490.91|496.87|490.87|496.91|490.91|496.87|490.87|0
1629127410000|2021-08-16 15:23:30|496.88|490.88|496.93|490.93|496.93|490.93|496.88|490.88|0
1629127420000|2021-08-16 15:23:40|496.92|490.92|496.89|490.89|496.93|490.93|496.89|490.89|0
1629127430000|2021-08-16 15:23:50|496.9|490.9|496.99|490.99|496.99|490.99|496.89|490.89|0
1629127440000|2021-08-16 15:24:00|497|491|496.98|490.98|497.02|491.02|496.96|490.96|0
1629127450000|2021-08-16 15:24:10|496.95|490.95|496.94|490.94|496.95|490.95|496.94|490.94|0
1629127460000|2021-08-16 15:24:20|496.93|490.93|496.98|490.98|496.98|490.98|496.93|490.93|0
1629127470000|2021-08-16 15:24:30|496.95|490.95|496.91|490.91|496.95|490.95|496.91|490.91|0
1629127490000|2021-08-16 15:24:50|496.9|490.9|496.86|490.86|496.9|490.9|496.86|490.86|0
1629127500000|2021-08-16 15:25:00|496.85|490.85|496.96|490.96|496.96|490.96|496.85|490.85|0
1629127510000|2021-08-16 15:25:10|496.93|490.93|496.94|490.94|496.94|490.94|496.93|490.93|0
1629127520000|2021-08-16 15:25:20|496.95|490.95|496.95|490.95|496.95|490.95|496.94|490.94|0
1629127530000|2021-08-16 15:25:30|496.94|490.94|496.98|490.98|496.98|490.98|496.94|490.94|0
1629127540000|2021-08-16 15:25:40|497.04|491.04|496.97|490.97|497.04|491.04|496.97|490.97|0
1629127550000|2021-08-16 15:25:50|496.98|490.98|497.01|491.01|497.01|491.01|496.97|490.97|0
1629127560000|2021-08-16 15:26:00|497.02|491.02|497|491|497.02|491.02|496.98|490.98|0
1629127570000|2021-08-16 15:26:10|496.94|490.94|496.91|490.91|496.94|490.94|496.9|490.9|0
1629127580000|2021-08-16 15:26:20|496.9|490.9|496.94|490.94|496.94|490.94|496.9|490.9|0
1629127590000|2021-08-16 15:26:30|496.93|490.93|496.91|490.91|496.93|490.93|496.91|490.91|0
1629127600000|2021-08-16 15:26:40|496.86|490.86|496.88|490.88|496.92|490.92|496.84|490.84|0
1629127610000|2021-08-16 15:26:50|496.89|490.89|496.85|490.85|496.89|490.89|496.85|490.85|0
1629127620000|2021-08-16 15:27:00|496.95|490.95|497|491|497|491|496.95|490.95|0
1629127630000|2021-08-16 15:27:10|497.01|491.01|496.97|490.97|497.01|491.01|496.97|490.97|0
1629127640000|2021-08-16 15:27:20|496.99|490.99|496.94|490.94|496.99|490.99|496.94|490.94|0
1629127650000|2021-08-16 15:27:30|496.91|490.91|497.02|491.02|497.02|491.02|496.9|490.9|0
1629127660000|2021-08-16 15:27:40|497.03|491.03|496.98|490.98|497.03|491.03|496.98|490.98|0
1629127670000|2021-08-16 15:27:50|496.97|490.97|497.08|491.08|497.09|491.09|496.97|490.97|0
1629127680000|2021-08-16 15:28:00|496.99|490.99|496.99|490.99|497|491|496.95|490.95|0
1629127690000|2021-08-16 15:28:10|496.98|490.98|496.9|490.9|496.99|490.99|496.89|490.89|0
1629127700000|2021-08-16 15:28:20|496.89|490.89|496.93|490.93|496.96|490.96|496.89|490.89|0
1629127710000|2021-08-16 15:28:30|496.96|490.96|496.97|490.97|496.97|490.97|496.96|490.96|0
1629127720000|2021-08-16 15:28:40|496.96|490.96|496.95|490.95|496.96|490.96|496.94|490.94|0
1629127730000|2021-08-16 15:28:50|496.94|490.94|496.96|490.96|497.01|491.01|496.94|490.94|0
1629127740000|2021-08-16 15:29:00|496.97|490.97|496.97|490.97|496.97|490.97|496.97|490.97|0
1629127750000|2021-08-16 15:29:10|496.95|490.95|496.98|490.98|496.99|490.99|496.95|490.95|0
1629127760000|2021-08-16 15:29:20|496.96|490.96|497.06|491.06|497.06|491.06|496.96|490.96|0
1629127770000|2021-08-16 15:29:30|496.89|490.89|496.87|490.87|496.89|490.89|496.87|490.87|0
1629127780000|2021-08-16 15:29:40|496.84|490.84|496.84|490.84|496.84|490.84|496.84|490.84|0
1629127790000|2021-08-16 15:29:50|496.81|490.81|496.77|490.77|496.83|490.83|496.77|490.77|0
1629127800000|2021-08-16 15:30:00|496.76|490.76|496.79|490.79|496.8|490.8|496.76|490.76|0
1629127810000|2021-08-16 15:30:10|496.78|490.78|496.75|490.75|496.78|490.78|496.75|490.75|0
1629127820000|2021-08-16 15:30:20|496.81|490.81|496.8|490.8|496.81|490.81|496.78|490.78|0
1629127830000|2021-08-16 15:30:30|496.81|490.81|496.84|490.84|496.89|490.89|496.81|490.81|0
1629127840000|2021-08-16 15:30:40|496.87|490.87|496.88|490.88|496.88|490.88|496.87|490.87|0
1629127850000|2021-08-16 15:30:50|496.83|490.83|496.82|490.82|496.83|490.83|496.81|490.81|0
1629127860000|2021-08-16 15:31:00|496.83|490.83|496.88|490.88|496.88|490.88|496.83|490.83|0
1629127870000|2021-08-16 15:31:10|496.87|490.87|496.87|490.87|496.88|490.88|496.87|490.87|0
1629127880000|2021-08-16 15:31:20|496.93|490.93|496.93|490.93|496.93|490.93|496.93|490.93|0
1629127890000|2021-08-16 15:31:30|496.91|490.91|496.87|490.87|496.91|490.91|496.87|490.87|0
1629127900000|2021-08-16 15:31:40|496.88|490.88|496.88|490.88|496.88|490.88|496.88|490.88|0
1629127910000|2021-08-16 15:31:50|496.89|490.89|496.88|490.88|496.93|490.93|496.88|490.88|0
1629127920000|2021-08-16 15:32:00|496.87|490.87|496.97|490.97|496.97|490.97|496.87|490.87|0
1629127930000|2021-08-16 15:32:10|496.96|490.96|497.19|491.19|497.19|491.19|496.94|490.94|0
1629127940000|2021-08-16 15:32:20|497.2|491.2|497.11|491.11|497.2|491.2|497.11|491.11|0
1629127950000|2021-08-16 15:32:30|497.1|491.1|496.97|490.97|497.1|491.1|496.97|490.97|0
1629127960000|2021-08-16 15:32:40|497.02|491.02|497.01|491.01|497.02|491.02|496.99|490.99|0
1629127970000|2021-08-16 15:32:50|497.02|491.02|496.97|490.97|497.02|491.02|496.97|490.97|0
1629127980000|2021-08-16 15:33:00|496.95|490.95|496.92|490.92|496.98|490.98|496.92|490.92|0
1629127990000|2021-08-16 15:33:10|497.03|491.03|497.27|491.27|497.27|491.27|497.03|491.03|0
1629128000000|2021-08-16 15:33:20|497.31|491.31|497.24|491.24|497.31|491.31|497.23|491.23|0
1629128010000|2021-08-16 15:33:30|497.3|491.3|497.41|491.41|497.41|491.41|497.27|491.27|0
1629128020000|2021-08-16 15:33:40|497.43|491.43|497.45|491.45|497.46|491.46|497.42|491.42|0
1629128030000|2021-08-16 15:33:50|497.48|491.48|497.56|491.56|497.56|491.56|497.48|491.48|0
1629128040000|2021-08-16 15:34:00|497.65|491.65|497.67|491.67|497.68|491.68|497.65|491.65|0
1629128050000|2021-08-16 15:34:10|497.68|491.68|497.71|491.71|497.71|491.71|497.68|491.68|0
1629128060000|2021-08-16 15:34:20|497.75|491.75|497.8|491.8|497.82|491.82|497.75|491.75|0
1629128070000|2021-08-16 15:34:30|497.81|491.81|497.85|491.85|497.85|491.85|497.78|491.78|0
1629128080000|2021-08-16 15:34:40|497.86|491.86|497.94|491.94|497.94|491.94|497.86|491.86|0
1629128090000|2021-08-16 15:34:50|497.93|491.93|498.02|492.02|498.02|492.02|497.93|491.93|0
1629128100000|2021-08-16 15:35:00|498.03|492.03|498.02|492.02|498.07|492.07|498.02|492.02|0
1629128110000|2021-08-16 15:35:10|498.01|492.01|498.17|492.17|498.17|492.17|498|492|0
1629128120000|2021-08-16 15:35:20|498.18|492.18|498.13|492.13|498.18|492.18|498.09|492.09|0
1629128130000|2021-08-16 15:35:30|498.15|492.15|498.34|492.34|498.34|492.34|498.15|492.15|0
1629128140000|2021-08-16 15:35:40|498.33|492.33|498.36|492.36|498.36|492.36|498.33|492.33|0
1629128150000|2021-08-16 15:35:50|498.38|492.38|498.39|492.39|498.39|492.39|498.34|492.34|0
1629128160000|2021-08-16 15:36:00|498.4|492.4|498.35|492.35|498.41|492.41|498.35|492.35|0
1629128170000|2021-08-16 15:36:10|498.36|492.36|498.37|492.37|498.37|492.37|498.34|492.34|0
1629128180000|2021-08-16 15:36:20|498.31|492.31|498.32|492.32|498.33|492.33|498.28|492.28|0
1629128190000|2021-08-16 15:36:30|498.31|492.31|498.33|492.33|498.34|492.34|498.3|492.3|0
1629128200000|2021-08-16 15:36:40|498.27|492.27|498.24|492.24|498.27|492.27|498.23|492.23|0
1629128210000|2021-08-16 15:36:50|498.15|492.15|498.07|492.07|498.15|492.15|498.06|492.06|0
1629128220000|2021-08-16 15:37:00|498.06|492.06|498.02|492.02|498.06|492.06|498.02|492.02|0
1629128230000|2021-08-16 15:37:10|497.92|491.92|498.17|492.17|498.17|492.17|497.91|491.91|0
1629128240000|2021-08-16 15:37:20|498.22|492.22|498.18|492.18|498.22|492.22|498.18|492.18|0
1629128250000|2021-08-16 15:37:30|498.17|492.17|498.19|492.19|498.19|492.19|498.17|492.17|0
1629128260000|2021-08-16 15:37:40|498.18|492.18|498.07|492.07|498.18|492.18|498.07|492.07|0
1629128270000|2021-08-16 15:37:50|498.01|492.01|498|492|498.01|492.01|498|492|0
1629128280000|2021-08-16 15:38:00|497.97|491.97|497.83|491.83|497.97|491.97|497.82|491.82|0
1629128290000|2021-08-16 15:38:10|497.74|491.74|497.75|491.75|497.75|491.75|497.74|491.74|0
1629128300000|2021-08-16 15:38:20|497.74|491.74|497.74|491.74|497.74|491.74|497.74|491.74|0
1629128310000|2021-08-16 15:38:30|497.76|491.76|497.82|491.82|497.82|491.82|497.76|491.76|0
1629128320000|2021-08-16 15:38:40|497.81|491.81|497.81|491.81|497.81|491.81|497.81|491.81|0
1629128330000|2021-08-16 15:38:50|497.79|491.79|497.83|491.83|497.83|491.83|497.78|491.78|0
1629128340000|2021-08-16 15:39:00|497.79|491.79|497.76|491.76|497.79|491.79|497.76|491.76|0
1629128350000|2021-08-16 15:39:10|497.75|491.75|497.8|491.8|497.8|491.8|497.75|491.75|0
1629128360000|2021-08-16 15:39:20|497.75|491.75|497.74|491.74|497.75|491.75|497.74|491.74|0
1629128370000|2021-08-16 15:39:30|497.75|491.75|497.78|491.78|497.78|491.78|497.75|491.75|0
1629128380000|2021-08-16 15:39:40|497.83|491.83|497.89|491.89|497.89|491.89|497.83|491.83|0
1629128390000|2021-08-16 15:39:50|497.9|491.9|497.9|491.9|497.9|491.9|497.89|491.89|0
1629128400000|2021-08-16 15:40:00|497.91|491.91|498.01|492.01|498.03|492.03|497.91|491.91|0
1629128410000|2021-08-16 15:40:10|498.11|492.11|498.22|492.22|498.22|492.22|498.11|492.11|0
1629128420000|2021-08-16 15:40:20|498.21|492.21|498.19|492.19|498.21|492.21|498.19|492.19|0
1629128430000|2021-08-16 15:40:30|498.15|492.15|498.14|492.14|498.15|492.15|498.14|492.14|0
1629128440000|2021-08-16 15:40:40|498.19|492.19|498.43|492.43|498.43|492.43|498.19|492.19|0
1629128450000|2021-08-16 15:40:50|498.41|492.41|498.52|492.52|498.52|492.52|498.41|492.41|0
1629128460000|2021-08-16 15:41:00|498.55|492.55|498.82|492.82|498.82|492.82|498.55|492.55|0
1629128470000|2021-08-16 15:41:10|498.81|492.81|498.87|492.87|498.87|492.87|498.81|492.81|0
1629128490000|2021-08-16 15:41:30|498.86|492.86|498.81|492.81|498.86|492.86|498.8|492.8|0
1629128500000|2021-08-16 15:41:40|498.71|492.71|498.72|492.72|498.72|492.72|498.71|492.71|0
1629128510000|2021-08-16 15:41:50|498.73|492.73|498.79|492.79|498.79|492.79|498.73|492.73|0
1629128520000|2021-08-16 15:42:00|498.82|492.82|498.74|492.74|498.82|492.82|498.74|492.74|0
1629128530000|2021-08-16 15:42:10|498.77|492.77|498.76|492.76|498.77|492.77|498.76|492.76|0
1629128540000|2021-08-16 15:42:20|498.81|492.81|498.84|492.84|498.84|492.84|498.8|492.8|0
1629128550000|2021-08-16 15:42:30|498.82|492.82|498.82|492.82|498.84|492.84|498.82|492.82|0
1629128560000|2021-08-16 15:42:40|498.81|492.81|498.82|492.82|498.82|492.82|498.81|492.81|0
1629128570000|2021-08-16 15:42:50|498.83|492.83|498.82|492.82|498.83|492.83|498.82|492.82|0
1629128580000|2021-08-16 15:43:00|498.85|492.85|498.85|492.85|498.86|492.86|498.85|492.85|0
1629128590000|2021-08-16 15:43:10|498.88|492.88|498.89|492.89|498.89|492.89|498.88|492.88|0
1629128610000|2021-08-16 15:43:30|498.9|492.9|498.99|492.99|498.99|492.99|498.89|492.89|0
1629128620000|2021-08-16 15:43:40|499.21|493.21|499.22|493.22|499.22|493.22|499.21|493.21|0
1629128630000|2021-08-16 15:43:50|499.24|493.24|499.25|493.25|499.25|493.25|499.24|493.24|0
1629128640000|2021-08-16 15:44:00|499.22|493.22|499.14|493.14|499.22|493.22|499.14|493.14|0
1629128650000|2021-08-16 15:44:10|499.13|493.13|499.13|493.13|499.13|493.13|499.13|493.13|0
1629128660000|2021-08-16 15:44:20|499.12|493.12|499.2|493.2|499.2|493.2|499.12|493.12|0
1629128670000|2021-08-16 15:44:30|499.19|493.19|499.24|493.24|499.24|493.24|499.19|493.19|0
1629128680000|2021-08-16 15:44:40|499.22|493.22|499.16|493.16|499.22|493.22|499.14|493.14|0
1629128690000|2021-08-16 15:44:50|499.04|493.04|498.94|492.94|499.04|493.04|498.94|492.94|0
1629128700000|2021-08-16 15:45:00|498.96|492.96|499.02|493.02|499.03|493.03|498.96|492.96|0
1629128710000|2021-08-16 15:45:10|499.04|493.04|499.11|493.11|499.11|493.11|499.03|493.03|0
1629128720000|2021-08-16 15:45:20|499.09|493.09|499.06|493.06|499.09|493.09|499.06|493.06|0
1629128730000|2021-08-16 15:45:30|498.99|492.99|498.98|492.98|499.04|493.04|498.98|492.98|0
1629128740000|2021-08-16 15:45:40|499.01|493.01|499.08|493.08|499.08|493.08|499.01|493.01|0
1629128750000|2021-08-16 15:45:50|499.06|493.06|499.07|493.07|499.07|493.07|499.06|493.06|0
1629128760000|2021-08-16 15:46:00|499.06|493.06|499.05|493.05|499.06|493.06|499.05|493.05|0
1629128770000|2021-08-16 15:46:10|499.04|493.04|499.02|493.02|499.04|493.04|499.02|493.02|0
1629128780000|2021-08-16 15:46:20|498.77|492.77|499.02|493.02|499.02|493.02|498.76|492.76|0
1629128790000|2021-08-16 15:46:30|499.01|493.01|499|493|499.01|493.01|499|493|0
1629128800000|2021-08-16 15:46:40|499.03|493.03|499.03|493.03|499.03|493.03|499.03|493.03|0
1629128810000|2021-08-16 15:46:50|499.02|493.02|498.97|492.97|499.02|493.02|498.97|492.97|0
1629128820000|2021-08-16 15:47:00|499.02|493.02|499.02|493.02|499.02|493.02|499.02|493.02|0
1629128830000|2021-08-16 15:47:10|499|493|499|493|499|493|499|493|0
1629128840000|2021-08-16 15:47:20|498.99|492.99|498.98|492.98|499|493|498.98|492.98|0
1629128850000|2021-08-16 15:47:30|499.13|493.13|499.13|493.13|499.13|493.13|499.13|493.13|0
1629128860000|2021-08-16 15:47:40|499.17|493.17|499.15|493.15|499.18|493.18|499.15|493.15|0
1629128870000|2021-08-16 15:47:50|499.16|493.16|499.16|493.16|499.16|493.16|499.16|493.16|0
1629128880000|2021-08-16 15:48:00|499.15|493.15|499.14|493.14|499.17|493.17|499.14|493.14|0
1629128890000|2021-08-16 15:48:10|499.09|493.09|499.1|493.1|499.1|493.1|499.08|493.08|0
1629128900000|2021-08-16 15:48:20|499.11|493.11|499.11|493.11|499.11|493.11|499.11|493.11|0
1629128920000|2021-08-16 15:48:40|499.38|493.38|499.36|493.36|499.44|493.44|499.36|493.36|0
1629128940000|2021-08-16 15:49:00|499.45|493.45|499.53|493.53|499.53|493.53|499.45|493.45|0
1629128950000|2021-08-16 15:49:10|499.51|493.51|499.54|493.54|499.57|493.57|499.51|493.51|0
1629128960000|2021-08-16 15:49:20|499.55|493.55|499.56|493.56|499.56|493.56|499.55|493.55|0
1629128970000|2021-08-16 15:49:30|499.54|493.54|499.54|493.54|499.54|493.54|499.53|493.53|0
1629128980000|2021-08-16 15:49:40|499.57|493.57|499.54|493.54|499.59|493.59|499.54|493.54|0
1629128990000|2021-08-16 15:49:50|499.64|493.64|499.64|493.64|499.64|493.64|499.64|493.64|0
1629129000000|2021-08-16 15:50:00|499.63|493.63|499.6|493.6|499.63|493.63|499.59|493.59|0
1629129010000|2021-08-16 15:50:10|499.66|493.66|499.55|493.55|499.66|493.66|499.55|493.55|0
1629129020000|2021-08-16 15:50:20|499.54|493.54|499.54|493.54|499.54|493.54|499.54|493.54|0
1629129030000|2021-08-16 15:50:30|499.56|493.56|499.48|493.48|499.56|493.56|499.48|493.48|0
1629129040000|2021-08-16 15:50:40|499.43|493.43|499.43|493.43|499.43|493.43|499.43|493.43|0
1629129050000|2021-08-16 15:50:50|499.46|493.46|499.74|493.74|499.83|493.83|499.46|493.46|0
1629129060000|2021-08-16 15:51:00|499.75|493.75|499.85|493.85|499.85|493.85|499.75|493.75|0
1629129070000|2021-08-16 15:51:10|499.89|493.89|499.84|493.84|499.89|493.89|499.84|493.84|0
1629129080000|2021-08-16 15:51:20|499.9|493.9|499.87|493.87|499.9|493.9|499.84|493.84|0
1629129090000|2021-08-16 15:51:30|499.94|493.94|499.98|493.98|500.02|494.02|499.94|493.94|0
1629129100000|2021-08-16 15:51:40|499.95|493.95|499.96|493.96|499.97|493.97|499.95|493.95|0
1629129110000|2021-08-16 15:51:50|499.95|493.95|499.95|493.95|499.95|493.95|499.95|493.95|0
1629129120000|2021-08-16 15:52:00|499.96|493.96|499.99|493.99|499.99|493.99|499.96|493.96|0
1629129130000|2021-08-16 15:52:10|500|494|500|494|500|494|500|494|0
1629129140000|2021-08-16 15:52:20|500.01|494.01|500.06|494.06|500.06|494.06|500|494|0
1629129150000|2021-08-16 15:52:30|500.05|494.05|500.04|494.04|500.06|494.06|500.04|494.04|0
1629129160000|2021-08-16 15:52:40|500.06|494.06|500.05|494.05|500.06|494.06|500.05|494.05|0
1629129170000|2021-08-16 15:52:50|500.04|494.04|500.03|494.03|500.04|494.04|500.03|494.03|0
1629129180000|2021-08-16 15:53:00|500.02|494.02|499.97|493.97|500.02|494.02|499.96|493.96|0
1629129190000|2021-08-16 15:53:10|499.98|493.98|499.97|493.97|499.98|493.98|499.97|493.97|0
1629129200000|2021-08-16 15:53:20|499.98|493.98|499.94|493.94|499.98|493.98|499.94|493.94|0
1629129210000|2021-08-16 15:53:30|499.95|493.95|499.93|493.93|499.96|493.96|499.93|493.93|0
1629129220000|2021-08-16 15:53:40|499.94|493.94|499.97|493.97|499.97|493.97|499.94|493.94|0
1629129250000|2021-08-16 15:54:10|500.02|494.02|500.04|494.04|500.04|494.04|500.01|494.01|0
1629129260000|2021-08-16 15:54:20|500.01|494.01|500.03|494.03|500.03|494.03|499.98|493.98|0
1629129270000|2021-08-16 15:54:30|500.02|494.02|500|494|500.02|494.02|500|494|0
1629129290000|2021-08-16 15:54:50|499.99|493.99|499.95|493.95|499.99|493.99|499.95|493.95|0
1629129300000|2021-08-16 15:55:00|499.96|493.96|499.97|493.97|499.97|493.97|499.96|493.96|0
1629129310000|2021-08-16 15:55:10|500.01|494.01|500|494|500.01|494.01|500|494|0
1629129320000|2021-08-16 15:55:20|500.01|494.01|500.32|494.32|500.32|494.32|500|494|0
1629129330000|2021-08-16 15:55:30|500.26|494.26|500.2|494.2|500.26|494.26|500.2|494.2|0
1629129350000|2021-08-16 15:55:50|500.16|494.16|500.2|494.2|500.2|494.2|500.14|494.14|0
1629129360000|2021-08-16 15:56:00|500.23|494.23|500.21|494.21|500.23|494.23|500.21|494.21|0
1629129370000|2021-08-16 15:56:10|500.2|494.2|500.17|494.17|500.2|494.2|500.17|494.17|0
1629129380000|2021-08-16 15:56:20|500.18|494.18|500.12|494.12|500.18|494.18|500.12|494.12|0
1629129390000|2021-08-16 15:56:30|500.07|494.07|500.08|494.08|500.09|494.09|500.07|494.07|0
1629129400000|2021-08-16 15:56:40|500.09|494.09|499.85|493.85|500.09|494.09|499.85|493.85|0
1629129410000|2021-08-16 15:56:50|499.75|493.75|499.72|493.72|499.75|493.75|499.72|493.72|0
1629129420000|2021-08-16 15:57:00|499.71|493.71|499.73|493.73|499.73|493.73|499.7|493.7|0
1629129430000|2021-08-16 15:57:10|499.78|493.78|499.8|493.8|499.8|493.8|499.78|493.78|0
1629129440000|2021-08-16 15:57:20|499.81|493.81|499.63|493.63|499.81|493.81|499.63|493.63|0
1629129460000|2021-08-16 15:57:40|499.62|493.62|499.69|493.69|499.69|493.69|499.62|493.62|0
1629129470000|2021-08-16 15:57:50|499.72|493.72|499.74|493.74|499.74|493.74|499.72|493.72|0
1629129480000|2021-08-16 15:58:00|499.75|493.75|499.76|493.76|499.77|493.77|499.75|493.75|0
1629129490000|2021-08-16 15:58:10|499.8|493.8|499.82|493.82|499.82|493.82|499.8|493.8|0
1629129500000|2021-08-16 15:58:20|499.84|493.84|499.83|493.83|499.84|493.84|499.83|493.83|0
1629129510000|2021-08-16 15:58:30|499.77|493.77|499.72|493.72|499.77|493.77|499.71|493.71|0
1629129520000|2021-08-16 15:58:40|499.69|493.69|499.58|493.58|499.7|493.7|499.58|493.58|0
1629129530000|2021-08-16 15:58:50|499.57|493.57|499.51|493.51|499.57|493.57|499.51|493.51|0
1629129540000|2021-08-16 15:59:00|499.52|493.52|499.39|493.39|499.52|493.52|499.39|493.39|0
1629129550000|2021-08-16 15:59:10|499.38|493.38|499.31|493.31|499.38|493.38|499.3|493.3|0
1629129560000|2021-08-16 15:59:20|499.34|493.34|499.33|493.33|499.35|493.35|499.33|493.33|0
1629129570000|2021-08-16 15:59:30|499.28|493.28|499.24|493.24|499.28|493.28|499.24|493.24|0
1629129580000|2021-08-16 15:59:40|499.34|493.34|499.36|493.36|499.37|493.37|499.34|493.34|0
1629129590000|2021-08-16 15:59:50|499.39|493.39|499.34|493.34|499.39|493.39|499.34|493.34|0
1629129600000|2021-08-16 16:00:00|499.25|493.25|499.28|493.28|499.28|493.28|499.25|493.25|0
1629129610000|2021-08-16 16:00:10|499.27|493.27|499.27|493.27|499.27|493.27|499.25|493.25|0
1629129620000|2021-08-16 16:00:20|499.28|493.28|499.21|493.21|499.28|493.28|499.21|493.21|0
1629129630000|2021-08-16 16:00:30|499.2|493.2|499.15|493.15|499.21|493.21|499.15|493.15|0
1629129640000|2021-08-16 16:00:40|499.07|493.07|499.12|493.12|499.15|493.15|499.07|493.07|0
1629129650000|2021-08-16 16:00:50|499.11|493.11|499.11|493.11|499.12|493.12|499.11|493.11|0
1629129660000|2021-08-16 16:01:00|499.08|493.08|499.09|493.09|499.1|493.1|499.07|493.07|0
1629129670000|2021-08-16 16:01:10|499.1|493.1|499.01|493.01|499.11|493.11|499.01|493.01|0
1629129680000|2021-08-16 16:01:20|498.99|492.99|499.05|493.05|499.05|493.05|498.99|492.99|0
1629129690000|2021-08-16 16:01:30|499.07|493.07|499.07|493.07|499.07|493.07|499.05|493.05|0
1629129700000|2021-08-16 16:01:40|499.06|493.06|499.07|493.07|499.07|493.07|499.06|493.06|0
1629129710000|2021-08-16 16:01:50|499.06|493.06|499.06|493.06|499.06|493.06|499.05|493.05|0
1629129720000|2021-08-16 16:02:00|499.02|493.02|499.02|493.02|499.03|493.03|499.02|493.02|0
1629129730000|2021-08-16 16:02:10|498.95|492.95|498.89|492.89|498.95|492.95|498.89|492.89|0
1629129740000|2021-08-16 16:02:20|498.91|492.91|498.88|492.88|498.91|492.91|498.88|492.88|0
1629129750000|2021-08-16 16:02:30|498.89|492.89|498.93|492.93|498.94|492.94|498.88|492.88|0
1629129760000|2021-08-16 16:02:40|498.92|492.92|498.95|492.95|498.98|492.98|498.92|492.92|0
1629129770000|2021-08-16 16:02:50|499|493|499.13|493.13|499.13|493.13|499|493|0
1629129780000|2021-08-16 16:03:00|499.12|493.12|499.03|493.03|499.13|493.13|499.03|493.03|0
1629129790000|2021-08-16 16:03:10|499.02|493.02|498.97|492.97|499.03|493.03|498.97|492.97|0
1629129800000|2021-08-16 16:03:20|498.95|492.95|498.83|492.83|498.95|492.95|498.83|492.83|0
1629129810000|2021-08-16 16:03:30|498.75|492.75|498.51|492.51|498.75|492.75|498.51|492.51|0
1629129820000|2021-08-16 16:03:40|498.52|492.52|498.57|492.57|498.57|492.57|498.51|492.51|0
1629129830000|2021-08-16 16:03:50|498.56|492.56|498.55|492.55|498.56|492.56|498.54|492.54|0
1629129840000|2021-08-16 16:04:00|498.54|492.54|498.6|492.6|498.62|492.62|498.54|492.54|0
1629129850000|2021-08-16 16:04:10|498.59|492.59|498.58|492.58|498.59|492.59|498.58|492.58|0
1629129860000|2021-08-16 16:04:20|498.57|492.57|498.45|492.45|498.57|492.57|498.45|492.45|0
1629129870000|2021-08-16 16:04:30|498.39|492.39|498.29|492.29|498.39|492.39|498.29|492.29|0
1629129880000|2021-08-16 16:04:40|498.28|492.28|498.25|492.25|498.28|492.28|498.25|492.25|0
1629129890000|2021-08-16 16:04:50|498.48|492.48|498.49|492.49|498.49|492.49|498.48|492.48|0
1629129900000|2021-08-16 16:05:00|498.48|492.48|498.5|492.5|498.5|492.5|498.48|492.48|0
1629129910000|2021-08-16 16:05:10|498.52|492.52|498.49|492.49|498.52|492.52|498.49|492.49|0
1629129920000|2021-08-16 16:05:20|498.52|492.52|498.53|492.53|498.54|492.54|498.52|492.52|0
1629129930000|2021-08-16 16:05:30|498.54|492.54|498.51|492.51|498.54|492.54|498.51|492.51|0
1629129940000|2021-08-16 16:05:40|498.45|492.45|498.33|492.33|498.46|492.46|498.23|492.23|0
1629129950000|2021-08-16 16:05:50|498.34|492.34|498.42|492.42|498.42|492.42|498.34|492.34|0
1629129960000|2021-08-16 16:06:00|498.4|492.4|498.22|492.22|498.4|492.4|498.22|492.22|0
1629129970000|2021-08-16 16:06:10|498.21|492.21|498.08|492.08|498.21|492.21|498.06|492.06|0
1629129980000|2021-08-16 16:06:20|498.06|492.06|498.12|492.12|498.12|492.12|498.04|492.04|0
1629129990000|2021-08-16 16:06:30|498.17|492.17|498.26|492.26|498.26|492.26|498.17|492.17|0
1629130000000|2021-08-16 16:06:40|498.25|492.25|498.25|492.25|498.25|492.25|498.25|492.25|0
1629130010000|2021-08-16 16:06:50|498.24|492.24|498.25|492.25|498.25|492.25|498.24|492.24|0
1629130020000|2021-08-16 16:07:00|498.26|492.26|498.29|492.29|498.29|492.29|498.26|492.26|0
1629130030000|2021-08-16 16:07:10|498.28|492.28|498.24|492.24|498.28|492.28|498.24|492.24|0
1629130040000|2021-08-16 16:07:20|498.09|492.09|498.1|492.1|498.1|492.1|498.08|492.08|0
1629130050000|2021-08-16 16:07:30|498.07|492.07|498.1|492.1|498.11|492.11|498.06|492.06|0
1629130060000|2021-08-16 16:07:40|498.11|492.11|498.1|492.1|498.12|492.12|498.1|492.1|0
1629130070000|2021-08-16 16:07:50|498.08|492.08|498.12|492.12|498.12|492.12|498.08|492.08|0
1629130080000|2021-08-16 16:08:00|498.13|492.13|498.09|492.09|498.13|492.13|498.09|492.09|0
1629130090000|2021-08-16 16:08:10|498.05|492.05|498.04|492.04|498.05|492.05|498.04|492.04|0
1629130100000|2021-08-16 16:08:20|498.07|492.07|498.06|492.06|498.07|492.07|498.06|492.06|0
1629130110000|2021-08-16 16:08:30|498.05|492.05|498.12|492.12|498.12|492.12|498.05|492.05|0
1629130120000|2021-08-16 16:08:40|498.17|492.17|498.23|492.23|498.27|492.27|498.17|492.17|0
1629130130000|2021-08-16 16:08:50|498.18|492.18|498.12|492.12|498.18|492.18|498.11|492.11|0
1629130140000|2021-08-16 16:09:00|498.14|492.14|498.09|492.09|498.14|492.14|498.08|492.08|0
1629130150000|2021-08-16 16:09:10|498.08|492.08|498.09|492.09|498.09|492.09|498.08|492.08|0
1629130160000|2021-08-16 16:09:20|498.08|492.08|498.03|492.03|498.09|492.09|498.03|492.03|0
1629130170000|2021-08-16 16:09:30|498.02|492.02|498.03|492.03|498.03|492.03|498.02|492.02|0
1629130200000|2021-08-16 16:10:00|498.02|492.02|498.03|492.03|498.03|492.03|498.02|492.02|0
1629130210000|2021-08-16 16:10:10|498.01|492.01|497.94|491.94|498.05|492.05|497.93|491.93|0
1629130220000|2021-08-16 16:10:20|497.95|491.95|497.95|491.95|497.95|491.95|497.95|491.95|0
1629130230000|2021-08-16 16:10:30|497.94|491.94|497.91|491.91|497.94|491.94|497.91|491.91|0
1629130240000|2021-08-16 16:10:40|497.9|491.9|497.91|491.91|497.91|491.91|497.9|491.9|0
1629130250000|2021-08-16 16:10:50|497.92|491.92|497.92|491.92|497.93|491.93|497.92|491.92|0
1629130260000|2021-08-16 16:11:00|497.93|491.93|497.88|491.88|497.93|491.93|497.88|491.88|0
1629130270000|2021-08-16 16:11:10|497.89|491.89|497.85|491.85|497.89|491.89|497.85|491.85|0
1629130280000|2021-08-16 16:11:20|497.88|491.88|497.92|491.92|497.92|491.92|497.87|491.87|0
1629130290000|2021-08-16 16:11:30|497.93|491.93|497.95|491.95|497.96|491.96|497.93|491.93|0
1629130300000|2021-08-16 16:11:40|497.97|491.97|497.97|491.97|497.97|491.97|497.97|491.97|0
1629130310000|2021-08-16 16:11:50|497.95|491.95|497.94|491.94|497.95|491.95|497.94|491.94|0
1629130320000|2021-08-16 16:12:00|497.93|491.93|497.91|491.91|497.93|491.93|497.91|491.91|0
1629130330000|2021-08-16 16:12:10|497.88|491.88|497.86|491.86|497.88|491.88|497.86|491.86|0
1629130340000|2021-08-16 16:12:20|497.88|491.88|497.77|491.77|497.88|491.88|497.77|491.77|0
1629130350000|2021-08-16 16:12:30|497.76|491.76|497.77|491.77|497.77|491.77|497.76|491.76|0
1629130360000|2021-08-16 16:12:40|497.94|491.94|497.94|491.94|497.94|491.94|497.94|491.94|0
1629130370000|2021-08-16 16:12:50|497.93|491.93|497.88|491.88|497.93|491.93|497.88|491.88|0
1629130380000|2021-08-16 16:13:00|497.9|491.9|497.87|491.87|497.95|491.95|497.87|491.87|0
1629130390000|2021-08-16 16:13:10|497.91|491.91|497.9|491.9|497.91|491.91|497.9|491.9|0
1629130400000|2021-08-16 16:13:20|497.89|491.89|497.85|491.85|497.89|491.89|497.85|491.85|0
1629130410000|2021-08-16 16:13:30|497.84|491.84|497.84|491.84|497.85|491.85|497.83|491.83|0
1629130420000|2021-08-16 16:13:40|497.83|491.83|497.82|491.82|497.83|491.83|497.82|491.82|0
1629130430000|2021-08-16 16:13:50|497.83|491.83|497.82|491.82|497.83|491.83|497.82|491.82|0
1629130440000|2021-08-16 16:14:00|497.81|491.81|497.86|491.86|497.86|491.86|497.79|491.79|0
1629130450000|2021-08-16 16:14:10|497.87|491.87|497.86|491.86|497.87|491.87|497.86|491.86|0
1629130460000|2021-08-16 16:14:20|497.83|491.83|497.68|491.68|497.84|491.84|497.68|491.68|0
1629130470000|2021-08-16 16:14:30|497.67|491.67|497.67|491.67|497.67|491.67|497.67|491.67|0
1629130480000|2021-08-16 16:14:40|497.68|491.68|497.67|491.67|497.68|491.68|497.65|491.65|0
1629130490000|2021-08-16 16:14:50|497.62|491.62|497.65|491.65|497.66|491.66|497.62|491.62|0
1629130500000|2021-08-16 16:15:00|497.67|491.67|497.61|491.61|497.68|491.68|497.6|491.6|0
1629130510000|2021-08-16 16:15:10|497.56|491.56|497.56|491.56|497.56|491.56|497.56|491.56|0
1629130550000|2021-08-16 16:15:50|497.53|491.53|497.53|491.53|497.53|491.53|497.52|491.52|0
1629130560000|2021-08-16 16:16:00|497.54|491.54|497.57|491.57|497.57|491.57|497.54|491.54|0
1629130570000|2021-08-16 16:16:10|497.58|491.58|497.58|491.58|497.58|491.58|497.58|491.58|0
1629130580000|2021-08-16 16:16:20|497.57|491.57|497.53|491.53|497.58|491.58|497.53|491.53|0
1629130590000|2021-08-16 16:16:30|497.48|491.48|497.45|491.45|497.48|491.48|497.44|491.44|0
1629130600000|2021-08-16 16:16:40|497.44|491.44|497.43|491.43|497.45|491.45|497.43|491.43|0
1629130610000|2021-08-16 16:16:50|497.41|491.41|497.43|491.43|497.43|491.43|497.38|491.38|0
1629130620000|2021-08-16 16:17:00|497.42|491.42|497.41|491.41|497.44|491.44|497.4|491.4|0
1629130630000|2021-08-16 16:17:10|497.36|491.36|497.36|491.36|497.36|491.36|497.36|491.36|0
1629130640000|2021-08-16 16:17:20|497.35|491.35|497.36|491.36|497.36|491.36|497.35|491.35|0
1629130650000|2021-08-16 16:17:30|497.35|491.35|497.38|491.38|497.38|491.38|497.31|491.31|0
1629130680000|2021-08-16 16:18:00|497.28|491.28|497.23|491.23|497.28|491.28|497.23|491.23|0
1629130690000|2021-08-16 16:18:10|497.22|491.22|497.22|491.22|497.22|491.22|497.22|491.22|0
1629130700000|2021-08-16 16:18:20|497.23|491.23|497.23|491.23|497.23|491.23|497.23|491.23|0
1629130710000|2021-08-16 16:18:30|497.2|491.2|497.2|491.2|497.2|491.2|497.19|491.19|0
1629130720000|2021-08-16 16:18:40|497.19|491.19|497.14|491.14|497.2|491.2|497.14|491.14|0
1629130730000|2021-08-16 16:18:50|497.11|491.11|497.05|491.05|497.11|491.11|497.05|491.05|0
1629130740000|2021-08-16 16:19:00|496.87|490.87|496.84|490.84|496.89|490.89|496.84|490.84|0
1629130760000|2021-08-16 16:19:20|496.83|490.83|496.83|490.83|496.84|490.84|496.83|490.83|0
1629130770000|2021-08-16 16:19:30|496.8|490.8|496.8|490.8|496.81|490.81|496.8|490.8|0
1629130780000|2021-08-16 16:19:40|496.78|490.78|496.79|490.79|496.79|490.79|496.78|490.78|0
1629130790000|2021-08-16 16:19:50|496.78|490.78|496.75|490.75|496.78|490.78|496.75|490.75|0
1629130800000|2021-08-16 16:20:00|496.69|490.69|496.73|490.73|496.73|490.73|496.69|490.69|0
1629130810000|2021-08-16 16:20:10|496.72|490.72|496.58|490.58|496.72|490.72|496.57|490.57|0
1629130820000|2021-08-16 16:20:20|496.59|490.59|496.66|490.66|496.66|490.66|496.59|490.59|0
1629130830000|2021-08-16 16:20:30|496.64|490.64|496.65|490.65|496.65|490.65|496.63|490.63|0
1629130840000|2021-08-16 16:20:40|496.67|490.67|496.68|490.68|496.68|490.68|496.66|490.66|0
1629130850000|2021-08-16 16:20:50|496.69|490.69|496.69|490.69|496.69|490.69|496.69|490.69|0
1629130860000|2021-08-16 16:21:00|496.72|490.72|496.72|490.72|496.72|490.72|496.72|490.72|0
1629130870000|2021-08-16 16:21:10|496.69|490.69|496.77|490.77|496.78|490.78|496.69|490.69|0
1629130880000|2021-08-16 16:21:20|496.76|490.76|496.79|490.79|496.79|490.79|496.76|490.76|0
1629130890000|2021-08-16 16:21:30|496.84|490.84|496.83|490.83|496.85|490.85|496.83|490.83|0
1629130900000|2021-08-16 16:21:40|496.84|490.84|496.78|490.78|496.85|490.85|496.78|490.78|0
1629130910000|2021-08-16 16:21:50|496.77|490.77|496.76|490.76|496.77|490.77|496.75|490.75|0
1629130920000|2021-08-16 16:22:00|496.71|490.71|496.77|490.77|496.77|490.77|496.71|490.71|0
1629130930000|2021-08-16 16:22:10|496.75|490.75|496.76|490.76|496.76|490.76|496.75|490.75|0
1629130940000|2021-08-16 16:22:20|496.77|490.77|496.79|490.79|496.79|490.79|496.77|490.77|0
1629130950000|2021-08-16 16:22:30|496.8|490.8|496.78|490.78|496.8|490.8|496.78|490.78|0
1629130960000|2021-08-16 16:22:40|496.79|490.79|496.86|490.86|496.92|490.92|496.79|490.79|0
1629130970000|2021-08-16 16:22:50|496.87|490.87|496.87|490.87|496.87|490.87|496.87|490.87|0
1629130990000|2021-08-16 16:23:10|496.9|490.9|496.94|490.94|496.95|490.95|496.9|490.9|0
1629131000000|2021-08-16 16:23:20|496.95|490.95|496.93|490.93|496.95|490.95|496.93|490.93|0
1629131010000|2021-08-16 16:23:30|496.9|490.9|496.85|490.85|496.9|490.9|496.85|490.85|0
1629131020000|2021-08-16 16:23:40|496.88|490.88|496.85|490.85|496.88|490.88|496.85|490.85|0
1629131030000|2021-08-16 16:23:50|496.87|490.87|496.96|490.96|496.96|490.96|496.85|490.85|0
1629131040000|2021-08-16 16:24:00|496.91|490.91|496.84|490.84|496.91|490.91|496.84|490.84|0
1629131050000|2021-08-16 16:24:10|496.74|490.74|496.71|490.71|496.74|490.74|496.71|490.71|0
1629131060000|2021-08-16 16:24:20|496.7|490.7|496.8|490.8|496.81|490.81|496.7|490.7|0
1629131070000|2021-08-16 16:24:30|496.79|490.79|496.79|490.79|496.79|490.79|496.79|490.79|0
1629131080000|2021-08-16 16:24:40|496.76|490.76|496.73|490.73|496.82|490.82|496.73|490.73|0
1629131090000|2021-08-16 16:24:50|496.7|490.7|496.7|490.7|496.71|490.71|496.7|490.7|0
1629131100000|2021-08-16 16:25:00|496.66|490.66|496.69|490.69|496.69|490.69|496.66|490.66|0
1629131110000|2021-08-16 16:25:10|496.68|490.68|496.73|490.73|496.73|490.73|496.68|490.68|0
1629131120000|2021-08-16 16:25:20|496.7|490.7|496.7|490.7|496.7|490.7|496.7|490.7|0
1629131130000|2021-08-16 16:25:30|496.69|490.69|496.57|490.57|496.69|490.69|496.57|490.57|0
1629131150000|2021-08-16 16:25:50|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1629131170000|2021-08-16 16:26:10|496.57|490.57|496.57|490.57|496.57|490.57|496.57|490.57|0
1629131180000|2021-08-16 16:26:20|496.56|490.56|496.58|490.58|496.58|490.58|496.56|490.56|0
1629131190000|2021-08-16 16:26:30|496.57|490.57|496.55|490.55|496.57|490.57|496.55|490.55|0
1629131200000|2021-08-16 16:26:40|496.54|490.54|496.55|490.55|496.55|490.55|496.54|490.54|0
1629131220000|2021-08-16 16:27:00|496.57|490.57|496.66|490.66|496.67|490.67|496.57|490.57|0
1629131230000|2021-08-16 16:27:10|496.68|490.68|496.54|490.54|496.68|490.68|496.54|490.54|0
1629131250000|2021-08-16 16:27:30|496.49|490.49|496.49|490.49|496.49|490.49|496.49|490.49|0
1629131260000|2021-08-16 16:27:40|496.5|490.5|496.47|490.47|496.5|490.5|496.47|490.47|0
1629131270000|2021-08-16 16:27:50|496.49|490.49|496.48|490.48|496.49|490.49|496.48|490.48|0
1629131280000|2021-08-16 16:28:00|496.43|490.43|496.41|490.41|496.44|490.44|496.41|490.41|0
1629131290000|2021-08-16 16:28:10|496.4|490.4|496.39|490.39|496.4|490.4|496.39|490.39|0
1629131300000|2021-08-16 16:28:20|496.4|490.4|496.4|490.4|496.4|490.4|496.39|490.39|0
1629131310000|2021-08-16 16:28:30|496.39|490.39|496.34|490.34|496.39|490.39|496.34|490.34|0
1629131320000|2021-08-16 16:28:40|496.31|490.31|496.28|490.28|496.31|490.31|496.26|490.26|0
1629131330000|2021-08-16 16:28:50|496.27|490.27|496.31|490.31|496.31|490.31|496.27|490.27|0
1629131340000|2021-08-16 16:29:00|496.32|490.32|496.26|490.26|496.32|490.32|496.26|490.26|0
1629131350000|2021-08-16 16:29:10|496.11|490.11|496.07|490.07|496.14|490.14|496.07|490.07|0
1629131360000|2021-08-16 16:29:20|496.02|490.02|496.05|490.05|496.05|490.05|496.02|490.02|0
1629131370000|2021-08-16 16:29:30|496.06|490.06|496.06|490.06|496.06|490.06|496.06|490.06|0
1629131380000|2021-08-16 16:29:40|496.07|490.07|496.07|490.07|496.07|490.07|496.05|490.05|0
1629131390000|2021-08-16 16:29:50|496.05|490.05|496.05|490.05|496.05|490.05|496.04|490.04|0
1629131400000|2021-08-16 16:30:00|496.06|490.06|496.08|490.08|496.08|490.08|496.06|490.06|0
1629131410000|2021-08-16 16:30:10|496.1|490.1|496.03|490.03|496.1|490.1|496.03|490.03|0
1629131420000|2021-08-16 16:30:20|496.02|490.02|496.04|490.04|496.04|490.04|496.02|490.02|0
1629131440000|2021-08-16 16:30:40|496.02|490.02|496.21|490.21|496.21|490.21|496.02|490.02|0
1629131450000|2021-08-16 16:30:50|496.19|490.19|496.16|490.16|496.21|490.21|496.16|490.16|0
1629131460000|2021-08-16 16:31:00|496.19|490.19|496.16|490.16|496.19|490.19|496.16|490.16|0
1629131480000|2021-08-16 16:31:20|496.18|490.18|496.15|490.15|496.18|490.18|496.15|490.15|0
1629131490000|2021-08-16 16:31:30|496.1|490.1|496.17|490.17|496.17|490.17|496.07|490.07|0
1629131510000|2021-08-16 16:31:50|496.16|490.16|496.17|490.17|496.17|490.17|496.16|490.16|0
1629131520000|2021-08-16 16:32:00|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629131530000|2021-08-16 16:32:10|496.23|490.23|496.22|490.22|496.23|490.23|496.22|490.22|0
1629131540000|2021-08-16 16:32:20|496.24|490.24|496.23|490.23|496.24|490.24|496.23|490.23|0
1629131550000|2021-08-16 16:32:30|496.22|490.22|496.15|490.15|496.22|490.22|496.15|490.15|0
1629131570000|2021-08-16 16:32:50|496.17|490.17|496.11|490.11|496.17|490.17|496.11|490.11|0
1629131580000|2021-08-16 16:33:00|496.12|490.12|496.08|490.08|496.12|490.12|496.08|490.08|0
1629131590000|2021-08-16 16:33:10|496.09|490.09|496.08|490.08|496.09|490.09|496.08|490.08|0
1629131610000|2021-08-16 16:33:30|496.09|490.09|495.99|489.99|496.09|490.09|495.96|489.96|0
1629131620000|2021-08-16 16:33:40|495.98|489.98|495.96|489.96|495.98|489.98|495.96|489.96|0
1629131630000|2021-08-16 16:33:50|495.94|489.94|495.94|489.94|495.94|489.94|495.94|489.94|0
1629131640000|2021-08-16 16:34:00|496.04|490.04|496.01|490.01|496.05|490.05|496.01|490.01|0
1629131650000|2021-08-16 16:34:10|496.03|490.03|496.04|490.04|496.04|490.04|496.03|490.03|0
1629131660000|2021-08-16 16:34:20|496.05|490.05|496.03|490.03|496.05|490.05|496.03|490.03|0
1629131670000|2021-08-16 16:34:30|496.02|490.02|495.96|489.96|496.02|490.02|495.96|489.96|0
1629131680000|2021-08-16 16:34:40|495.91|489.91|495.91|489.91|495.91|489.91|495.91|489.91|0
1629131690000|2021-08-16 16:34:50|495.9|489.9|495.92|489.92|495.92|489.92|495.9|489.9|0
1629131700000|2021-08-16 16:35:00|495.91|489.91|495.82|489.82|495.91|489.91|495.82|489.82|0
1629131710000|2021-08-16 16:35:10|495.81|489.81|495.83|489.83|495.85|489.85|495.81|489.81|0
1629131720000|2021-08-16 16:35:20|495.85|489.85|495.85|489.85|495.85|489.85|495.85|489.85|0
1629131730000|2021-08-16 16:35:30|495.9|489.9|495.89|489.89|495.95|489.95|495.89|489.89|0
1629131740000|2021-08-16 16:35:40|495.88|489.88|495.88|489.88|495.88|489.88|495.88|489.88|0
1629131750000|2021-08-16 16:35:50|495.87|489.87|495.87|489.87|495.87|489.87|495.87|489.87|0
1629131760000|2021-08-16 16:36:00|495.86|489.86|495.83|489.83|495.86|489.86|495.83|489.83|0
1629131770000|2021-08-16 16:36:10|495.84|489.84|495.84|489.84|495.84|489.84|495.83|489.83|0
1629131780000|2021-08-16 16:36:20|495.83|489.83|495.83|489.83|495.84|489.84|495.83|489.83|0
1629131790000|2021-08-16 16:36:30|495.84|489.84|495.83|489.83|495.84|489.84|495.83|489.83|0
1629131800000|2021-08-16 16:36:40|495.82|489.82|495.81|489.81|495.83|489.83|495.81|489.81|0
1629131810000|2021-08-16 16:36:50|495.87|489.87|495.88|489.88|495.9|489.9|495.87|489.87|0
1629131820000|2021-08-16 16:37:00|495.89|489.89|495.89|489.89|495.89|489.89|495.89|489.89|0
1629131830000|2021-08-16 16:37:10|495.87|489.87|495.87|489.87|495.87|489.87|495.87|489.87|0
1629131840000|2021-08-16 16:37:20|495.92|489.92|495.92|489.92|495.92|489.92|495.92|489.92|0
1629131850000|2021-08-16 16:37:30|495.89|489.89|495.87|489.87|495.9|489.9|495.87|489.87|0
1629131860000|2021-08-16 16:37:40|495.88|489.88|495.76|489.76|495.88|489.88|495.75|489.75|0
1629131870000|2021-08-16 16:37:50|495.77|489.77|495.98|489.98|495.98|489.98|495.76|489.76|0
1629131880000|2021-08-16 16:38:00|495.96|489.96|495.87|489.87|495.97|489.97|495.86|489.86|0
1629131890000|2021-08-16 16:38:10|495.88|489.88|495.88|489.88|495.88|489.88|495.88|489.88|0
1629131900000|2021-08-16 16:38:20|495.91|489.91|495.7|489.7|495.91|489.91|495.7|489.7|0
1629131910000|2021-08-16 16:38:30|495.72|489.72|495.88|489.88|495.88|489.88|495.72|489.72|0
1629131920000|2021-08-16 16:38:40|495.89|489.89|495.89|489.89|495.89|489.89|495.89|489.89|0
1629131930000|2021-08-16 16:38:50|495.88|489.88|495.73|489.73|495.88|489.88|495.73|489.73|0
1629131940000|2021-08-16 16:39:00|495.72|489.72|495.81|489.81|495.82|489.82|495.69|489.69|0
1629131950000|2021-08-16 16:39:10|495.78|489.78|495.78|489.78|495.78|489.78|495.78|489.78|0
1629131960000|2021-08-16 16:39:20|495.76|489.76|495.82|489.82|495.82|489.82|495.76|489.76|0
1629131980000|2021-08-16 16:39:40|495.81|489.81|495.74|489.74|495.81|489.81|495.74|489.74|0
1629131990000|2021-08-16 16:39:50|495.72|489.72|495.64|489.64|495.72|489.72|495.64|489.64|0
1629132000000|2021-08-16 16:40:00|495.65|489.65|495.76|489.76|495.76|489.76|495.63|489.63|0
1629132010000|2021-08-16 16:40:10|495.71|489.71|495.7|489.7|495.71|489.71|495.7|489.7|0
1629132030000|2021-08-16 16:40:30|495.79|489.79|495.79|489.79|495.79|489.79|495.79|489.79|0
1629132040000|2021-08-16 16:40:40|495.91|489.91|495.91|489.91|495.91|489.91|495.91|489.91|0
1629132050000|2021-08-16 16:40:50|495.96|489.96|495.96|489.96|495.96|489.96|495.96|489.96|0
1629132060000|2021-08-16 16:41:00|495.98|489.98|495.93|489.93|495.98|489.98|495.93|489.93|0
1629132070000|2021-08-16 16:41:10|495.88|489.88|495.85|489.85|495.88|489.88|495.85|489.85|0
1629132080000|2021-08-16 16:41:20|495.86|489.86|495.86|489.86|495.86|489.86|495.86|489.86|0
1629132090000|2021-08-16 16:41:30|495.91|489.91|495.91|489.91|495.91|489.91|495.91|489.91|0
1629132110000|2021-08-16 16:41:50|495.94|489.94|495.94|489.94|495.94|489.94|495.94|489.94|0
1629132130000|2021-08-16 16:42:10|495.9|489.9|495.9|489.9|495.9|489.9|495.9|489.9|0
1629132140000|2021-08-16 16:42:20|495.94|489.94|495.87|489.87|495.94|489.94|495.87|489.87|0
1629132150000|2021-08-16 16:42:30|495.86|489.86|495.88|489.88|495.88|489.88|495.86|489.86|0
1629132160000|2021-08-16 16:42:40|495.94|489.94|495.94|489.94|495.95|489.95|495.94|489.94|0
1629132170000|2021-08-16 16:42:50|495.99|489.99|495.84|489.84|495.99|489.99|495.84|489.84|0
1629132180000|2021-08-16 16:43:00|495.85|489.85|495.87|489.87|495.87|489.87|495.84|489.84|0
1629132190000|2021-08-16 16:43:10|495.86|489.86|495.96|489.96|495.96|489.96|495.86|489.86|0
1629132200000|2021-08-16 16:43:20|495.98|489.98|496.03|490.03|496.03|490.03|495.98|489.98|0
1629132210000|2021-08-16 16:43:30|496.21|490.21|496.21|490.21|496.21|490.21|496.21|490.21|0
1629132220000|2021-08-16 16:43:40|496.18|490.18|496.45|490.45|496.45|490.45|496.18|490.18|0
1629132230000|2021-08-16 16:43:50|496.41|490.41|496.41|490.41|496.41|490.41|496.41|490.41|0
1629132240000|2021-08-16 16:44:00|496.42|490.42|496.37|490.37|496.42|490.42|496.37|490.37|0
1629132250000|2021-08-16 16:44:10|496.38|490.38|496.38|490.38|496.38|490.38|496.38|490.38|0
1629132260000|2021-08-16 16:44:20|496.4|490.4|496.35|490.35|496.41|490.41|496.35|490.35|0
1629132280000|2021-08-16 16:44:40|496.27|490.27|496.14|490.14|496.27|490.27|496.13|490.13|0
1629132290000|2021-08-16 16:44:50|496.13|490.13|496.12|490.12|496.13|490.13|496.11|490.11|0
1629132310000|2021-08-16 16:45:10|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1629132320000|2021-08-16 16:45:20|496.23|490.23|496.24|490.24|496.24|490.24|496.23|490.23|0
1629132330000|2021-08-16 16:45:30|496.27|490.27|496.26|490.26|496.27|490.27|496.26|490.26|0
1629132340000|2021-08-16 16:45:40|496.21|490.21|496.21|490.21|496.21|490.21|496.21|490.21|0
1629132350000|2021-08-16 16:45:50|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1629132370000|2021-08-16 16:46:10|496.23|490.23|496.19|490.19|496.23|490.23|496.19|490.19|0
1629132390000|2021-08-16 16:46:30|496.13|490.13|496.13|490.13|496.13|490.13|496.13|490.13|0
1629132400000|2021-08-16 16:46:40|496.14|490.14|496.16|490.16|496.16|490.16|496.14|490.14|0
1629132410000|2021-08-16 16:46:50|496.17|490.17|496.17|490.17|496.17|490.17|496.17|490.17|0
1629132420000|2021-08-16 16:47:00|496.18|490.18|496.23|490.23|496.24|490.24|496.18|490.18|0
1629132430000|2021-08-16 16:47:10|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629132440000|2021-08-16 16:47:20|496.31|490.31|496.27|490.27|496.31|490.31|496.26|490.26|0
1629132450000|2021-08-16 16:47:30|496.25|490.25|496.21|490.21|496.25|490.25|496.21|490.21|0
1629132460000|2021-08-16 16:47:40|496.23|490.23|496.23|490.23|496.23|490.23|496.23|490.23|0
1629132470000|2021-08-16 16:47:50|496.28|490.28|496.32|490.32|496.32|490.32|496.28|490.28|0
1629132480000|2021-08-16 16:48:00|496.33|490.33|496.36|490.36|496.36|490.36|496.32|490.32|0
1629132490000|2021-08-16 16:48:10|496.39|490.39|496.35|490.35|496.39|490.39|496.35|490.35|0
1629132500000|2021-08-16 16:48:20|496.34|490.34|496.33|490.33|496.34|490.34|496.32|490.32|0
1629132510000|2021-08-16 16:48:30|496.31|490.31|496.28|490.28|496.31|490.31|496.28|490.28|0
1629132530000|2021-08-16 16:48:50|496.31|490.31|496.31|490.31|496.31|490.31|496.31|490.31|0
1629132540000|2021-08-16 16:49:00|496.27|490.27|496.26|490.26|496.27|490.27|496.25|490.25|0
1629132550000|2021-08-16 16:49:10|496.1|490.1|496.1|490.1|496.11|490.11|496.1|490.1|0
1629132560000|2021-08-16 16:49:20|496.09|490.09|496.07|490.07|496.09|490.09|496.07|490.07|0
1629132570000|2021-08-16 16:49:30|496.1|490.1|496.09|490.09|496.1|490.1|496.09|490.09|0
1629132580000|2021-08-16 16:49:40|496.1|490.1|496.1|490.1|496.1|490.1|496.1|490.1|0
1629132590000|2021-08-16 16:49:50|496.09|490.09|496.1|490.1|496.1|490.1|496.09|490.09|0
1629132600000|2021-08-16 16:50:00|496.09|490.09|496.02|490.02|496.09|490.09|496.02|490.02|0
1629132620000|2021-08-16 16:50:20|496.05|490.05|496.05|490.05|496.05|490.05|496.05|490.05|0
1629132630000|2021-08-16 16:50:30|496.04|490.04|496.02|490.02|496.04|490.04|496.02|490.02|0
1629132660000|2021-08-16 16:51:00|495.87|489.87|495.78|489.78|495.87|489.87|495.78|489.78|0
1629132670000|2021-08-16 16:51:10|495.77|489.77|495.78|489.78|495.79|489.79|495.76|489.76|0
1629132680000|2021-08-16 16:51:20|495.81|489.81|495.85|489.85|495.85|489.85|495.81|489.81|0
1629132690000|2021-08-16 16:51:30|495.83|489.83|495.84|489.84|495.84|489.84|495.83|489.83|0
1629132700000|2021-08-16 16:51:40|495.83|489.83|495.83|489.83|495.83|489.83|495.83|489.83|0
1629132710000|2021-08-16 16:51:50|495.85|489.85|495.94|489.94|495.94|489.94|495.85|489.85|0
1629132720000|2021-08-16 16:52:00|495.8|489.8|495.89|489.89|495.89|489.89|495.79|489.79|0
1629132730000|2021-08-16 16:52:10|495.88|489.88|495.9|489.9|495.9|489.9|495.88|489.88|0
1629132740000|2021-08-16 16:52:20|495.89|489.89|495.88|489.88|495.89|489.89|495.86|489.86|0
1629132750000|2021-08-16 16:52:30|495.83|489.83|495.84|489.84|495.85|489.85|495.82|489.82|0
1629132760000|2021-08-16 16:52:40|495.83|489.83|495.81|489.81|495.83|489.83|495.81|489.81|0
1629132770000|2021-08-16 16:52:50|495.79|489.79|495.78|489.78|495.79|489.79|495.78|489.78|0
1629132780000|2021-08-16 16:53:00|495.79|489.79|495.79|489.79|495.79|489.79|495.79|489.79|0
1629132790000|2021-08-16 16:53:10|495.81|489.81|495.75|489.75|495.82|489.82|495.75|489.75|0
1629132800000|2021-08-16 16:53:20|495.74|489.74|495.74|489.74|495.74|489.74|495.74|489.74|0
1629132810000|2021-08-16 16:53:30|495.75|489.75|495.73|489.73|495.75|489.75|495.73|489.73|0
1629132820000|2021-08-16 16:53:40|495.76|489.76|495.76|489.76|495.76|489.76|495.76|489.76|0
1629132840000|2021-08-16 16:54:00|495.75|489.75|495.68|489.68|495.75|489.75|495.68|489.68|0
1629132850000|2021-08-16 16:54:10|495.67|489.67|495.67|489.67|495.67|489.67|495.67|489.67|0
1629132860000|2021-08-16 16:54:20|495.58|489.58|495.53|489.53|495.58|489.58|495.53|489.53|0
1629132870000|2021-08-16 16:54:30|495.55|489.55|495.53|489.53|495.55|489.55|495.53|489.53|0
1629132880000|2021-08-16 16:54:40|495.49|489.49|495.49|489.49|495.49|489.49|495.49|489.49|0
1629132890000|2021-08-16 16:54:50|495.5|489.5|495.45|489.45|495.5|489.5|495.45|489.45|0
1629132900000|2021-08-16 16:55:00|495.47|489.47|495.11|489.11|495.47|489.47|495.11|489.11|0
1629132910000|2021-08-16 16:55:10|495.03|489.03|495.03|489.03|495.04|489.04|495.03|489.03|0
1629132920000|2021-08-16 16:55:20|494.95|488.95|494.66|488.66|494.95|488.95|494.65|488.65|0
1629132930000|2021-08-16 16:55:30|494.7|488.7|494.65|488.65|494.71|488.71|494.65|488.65|0
1629132940000|2021-08-16 16:55:40|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1629132950000|2021-08-16 16:55:50|494.54|488.54|494.54|488.54|494.54|488.54|494.54|488.54|0
1629132960000|2021-08-16 16:56:00|494.44|488.44|494.44|488.44|494.44|488.44|494.44|488.44|0
1629132970000|2021-08-16 16:56:10|494.36|488.36|494.4|488.4|494.46|488.46|494.31|488.31|0
1629132980000|2021-08-16 16:56:20|494.38|488.38|494.37|488.37|494.4|488.4|494.37|488.37|0
1629132990000|2021-08-16 16:56:30|494.35|488.35|494.36|488.36|494.36|488.36|494.33|488.33|0
1629133000000|2021-08-16 16:56:40|494.35|488.35|494.35|488.35|494.35|488.35|494.35|488.35|0
1629133010000|2021-08-16 16:56:50|494.05|488.05|494.04|488.04|494.05|488.05|494.04|488.04|0
1629133020000|2021-08-16 16:57:00|494|488|494.04|488.04|494.04|488.04|494|488|0
1629133030000|2021-08-16 16:57:10|494|488|493.97|487.97|494|488|493.97|487.97|0
1629133040000|2021-08-16 16:57:20|493.96|487.96|493.98|487.98|493.98|487.98|493.96|487.96|0
1629133050000|2021-08-16 16:57:30|493.99|487.99|493.99|487.99|493.99|487.99|493.99|487.99|0
1629133060000|2021-08-16 16:57:40|494|488|494.09|488.09|494.09|488.09|494|488|0
1629133070000|2021-08-16 16:57:50|494.07|488.07|493.34|487.34|494.07|488.07|493.34|487.34|0
1629133080000|2021-08-16 16:58:00|493.35|487.35|493.35|487.35|493.35|487.35|493.35|487.35|0
1629133090000|2021-08-16 16:58:10|493.29|487.29|493.29|487.29|493.32|487.32|493.29|487.29|0
1629133100000|2021-08-16 16:58:20|493.2|487.2|493.17|487.17|493.2|487.2|493.17|487.17|0
1629133110000|2021-08-16 16:58:30|493.12|487.12|493.11|487.11|493.13|487.13|493.1|487.1|0
1629133120000|2021-08-16 16:58:40|493.1|487.1|493.11|487.11|493.11|487.11|493.1|487.1|0
1629133130000|2021-08-16 16:58:50|492.58|486.58|492.57|486.57|492.58|486.58|492.56|486.56|0
1629133140000|2021-08-16 16:59:00|492.56|486.56|492.52|486.52|492.56|486.56|492.52|486.52|0
1629133150000|2021-08-16 16:59:10|492.5|486.5|492.49|486.49|492.5|486.5|492.49|486.49|0
1629133160000|2021-08-16 16:59:20|492.5|486.5|492.5|486.5|492.5|486.5|492.49|486.49|0
1629133170000|2021-08-16 16:59:30|492.48|486.48|492.43|486.43|492.48|486.48|492.43|486.43|0
1629133180000|2021-08-16 16:59:40|492.45|486.45|492.72|486.72|492.72|486.72|492.39|486.39|0
1629133190000|2021-08-16 16:59:50|492.69|486.69|492.69|486.69|492.69|486.69|492.69|486.69|0
1629133200000|2021-08-16 17:00:00|492.68|486.68|492.69|486.69|492.69|486.69|492.62|486.62|0
1629133210000|2021-08-16 17:00:10|492.68|486.68|492.7|486.7|492.7|486.7|492.68|486.68|0
1629133220000|2021-08-16 17:00:20|492.68|486.68|492.68|486.68|492.68|486.68|492.68|486.68|0
1629133230000|2021-08-16 17:00:30|492.67|486.67|492.7|486.7|492.72|486.72|492.66|486.66|0
1629133240000|2021-08-16 17:00:40|492.69|486.69|492.76|486.76|492.76|486.76|492.62|486.62|0
1629133250000|2021-08-16 17:00:50|492.75|486.75|492.75|486.75|492.75|486.75|492.75|486.75|0
1629133260000|2021-08-16 17:01:00|492.74|486.74|492.7|486.7|492.74|486.74|492.7|486.7|0
1629133270000|2021-08-16 17:01:10|492.69|486.69|492.44|486.44|492.74|486.74|492.44|486.44|0
1629133280000|2021-08-16 17:01:20|492.43|486.43|492.43|486.43|492.44|486.44|492.43|486.43|0
1629133290000|2021-08-16 17:01:30|492.42|486.42|492.42|486.42|492.43|486.43|492.42|486.42|0
1629133300000|2021-08-16 17:01:40|492.43|486.43|492.43|486.43|492.43|486.43|492.42|486.42|0
1629133310000|2021-08-16 17:01:50|492.51|486.51|492.49|486.49|492.51|486.51|492.49|486.49|0
1629133330000|2021-08-16 17:02:10|492.53|486.53|492.53|486.53|492.54|486.54|492.53|486.53|0
1629133340000|2021-08-16 17:02:20|492.55|486.55|492.55|486.55|492.55|486.55|492.55|486.55|0
1629133350000|2021-08-16 17:02:30|492.66|486.66|492.67|486.67|492.67|486.67|492.66|486.66|0
1629133360000|2021-08-16 17:02:40|492.76|486.76|492.76|486.76|492.76|486.76|492.76|486.76|0
1629133370000|2021-08-16 17:02:50|492.78|486.78|492.82|486.82|492.82|486.82|492.78|486.78|0
1629133380000|2021-08-16 17:03:00|492.89|486.89|492.86|486.86|492.89|486.89|492.86|486.86|0
1629133390000|2021-08-16 17:03:10|492.94|486.94|492.84|486.84|492.94|486.94|492.81|486.81|0
1629133400000|2021-08-16 17:03:20|492.83|486.83|492.83|486.83|492.83|486.83|492.83|486.83|0
1629133420000|2021-08-16 17:03:40|492.91|486.91|492.74|486.74|492.94|486.94|492.74|486.74|0
1629133430000|2021-08-16 17:03:50|493.04|487.04|493.04|487.04|493.04|487.04|493.04|487.04|0
1629133440000|2021-08-16 17:04:00|493.08|487.08|492.99|486.99|493.08|487.08|492.99|486.99|0
1629133450000|2021-08-16 17:04:10|493|487|493.02|487.02|493.02|487.02|493|487|0
1629133460000|2021-08-16 17:04:20|493|487|493|487|493|487|492.99|486.99|0
1629133470000|2021-08-16 17:04:30|493.04|487.04|493.03|487.03|493.04|487.04|493.03|487.03|0
1629133480000|2021-08-16 17:04:40|493.05|487.05|493.05|487.05|493.05|487.05|493.05|487.05|0
1629133490000|2021-08-16 17:04:50|492.97|486.97|493|487|493|487|492.97|486.97|0
1629133500000|2021-08-16 17:05:00|493.02|487.02|493.02|487.02|493.02|487.02|493.02|487.02|0
1629133510000|2021-08-16 17:05:10|493.08|487.08|493.07|487.07|493.08|487.08|493.06|487.06|0
1629133520000|2021-08-16 17:05:20|493.06|487.06|493.06|487.06|493.06|487.06|493.06|487.06|0
1629133530000|2021-08-16 17:05:30|493.04|487.04|493.04|487.04|493.04|487.04|493.04|487.04|0
1629133540000|2021-08-16 17:05:40|493.06|487.06|492.99|486.99|493.06|487.06|492.99|486.99|0
1629133550000|2021-08-16 17:05:50|492.96|486.96|492.96|486.96|492.96|486.96|492.96|486.96|0
1629133560000|2021-08-16 17:06:00|492.99|486.99|493.05|487.05|493.05|487.05|492.99|486.99|0
1629133570000|2021-08-16 17:06:10|493.07|487.07|493.06|487.06|493.07|487.07|493.06|487.06|0
1629133580000|2021-08-16 17:06:20|493.09|487.09|493.09|487.09|493.09|487.09|493.09|487.09|0
1629133590000|2021-08-16 17:06:30|493.12|487.12|493.13|487.13|493.13|487.13|493.12|487.12|0
1629133600000|2021-08-16 17:06:40|493.08|487.08|493.08|487.08|493.08|487.08|493.08|487.08|0
1629133610000|2021-08-16 17:06:50|493.07|487.07|493.08|487.08|493.08|487.08|493.07|487.07|0
1629133620000|2021-08-16 17:07:00|493.07|487.07|493.1|487.1|493.1|487.1|493.05|487.05|0
1629133630000|2021-08-16 17:07:10|493.09|487.09|493.11|487.11|493.11|487.11|493.09|487.09|0
1629133640000|2021-08-16 17:07:20|493.12|487.12|493.11|487.11|493.12|487.12|493.11|487.11|0
1629133660000|2021-08-16 17:07:40|493.12|487.12|493.06|487.06|493.12|487.12|493.05|487.05|0
1629133670000|2021-08-16 17:07:50|493.05|487.05|493.02|487.02|493.06|487.06|493.02|487.02|0
1629133680000|2021-08-16 17:08:00|493.03|487.03|493.05|487.05|493.05|487.05|493.03|487.03|0
1629133690000|2021-08-16 17:08:10|493.07|487.07|493.11|487.11|493.11|487.11|493.07|487.07|0
1629133700000|2021-08-16 17:08:20|493.14|487.14|493.14|487.14|493.14|487.14|493.14|487.14|0
1629133710000|2021-08-16 17:08:30|493.12|487.12|493.23|487.23|493.23|487.23|493.12|487.12|0
1629133720000|2021-08-16 17:08:40|493.22|487.22|493.41|487.41|493.41|487.41|493.22|487.22|0
1629133730000|2021-08-16 17:08:50|493.39|487.39|493.39|487.39|493.39|487.39|493.39|487.39|0
1629133740000|2021-08-16 17:09:00|493.44|487.44|493.44|487.44|493.44|487.44|493.44|487.44|0
1629133760000|2021-08-16 17:09:20|493.39|487.39|493.53|487.53|493.53|487.53|493.39|487.39|0
1629133770000|2021-08-16 17:09:30|493.59|487.59|493.6|487.6|493.6|487.6|493.59|487.59|0
1629133800000|2021-08-16 17:10:00|493.62|487.62|493.63|487.63|493.63|487.63|493.62|487.62|0
1629133810000|2021-08-16 17:10:10|493.88|487.88|493.9|487.9|493.9|487.9|493.88|487.88|0
1629133820000|2021-08-16 17:10:20|493.89|487.89|494.02|488.02|494.02|488.02|493.89|487.89|0
1629133830000|2021-08-16 17:10:30|493.97|487.97|493.93|487.93|493.97|487.97|493.93|487.93|0
1629133860000|2021-08-16 17:11:00|493.96|487.96|493.96|487.96|493.96|487.96|493.96|487.96|0
1629133870000|2021-08-16 17:11:10|494.05|488.05|494.1|488.1|494.1|488.1|494.05|488.05|0
1629133880000|2021-08-16 17:11:20|494.11|488.11|494.12|488.12|494.12|488.12|494.11|488.11|0
1629133890000|2021-08-16 17:11:30|494.14|488.14|494.14|488.14|494.14|488.14|494.14|488.14|0
1629133900000|2021-08-16 17:11:40|494.13|488.13|494.16|488.16|494.16|488.16|494.11|488.11|0
1629133910000|2021-08-16 17:11:50|494.21|488.21|494.28|488.28|494.29|488.29|494.21|488.21|0
1629133920000|2021-08-16 17:12:00|494.34|488.34|494.34|488.34|494.34|488.34|494.34|488.34|0
1629133930000|2021-08-16 17:12:10|494.33|488.33|494.33|488.33|494.35|488.35|494.33|488.33|0
1629133940000|2021-08-16 17:12:20|494.34|488.34|494.34|488.34|494.34|488.34|494.34|488.34|0
1629133950000|2021-08-16 17:12:30|494.35|488.35|494.35|488.35|494.35|488.35|494.34|488.34|0
1629133960000|2021-08-16 17:12:40|494.39|488.39|494.39|488.39|494.4|488.4|494.39|488.39|0
1629133970000|2021-08-16 17:12:50|494.4|488.4|494.4|488.4|494.4|488.4|494.4|488.4|0
1629133980000|2021-08-16 17:13:00|494.54|488.54|494.55|488.55|494.55|488.55|494.54|488.54|0
1629133990000|2021-08-16 17:13:10|494.58|488.58|494.56|488.56|494.64|488.64|494.56|488.56|0
1629134000000|2021-08-16 17:13:20|494.61|488.61|494.52|488.52|494.63|488.63|494.52|488.52|0
1629134010000|2021-08-16 17:13:30|494.53|488.53|494.45|488.45|494.53|488.53|494.45|488.45|0
1629134020000|2021-08-16 17:13:40|494.37|488.37|494.37|488.37|494.37|488.37|494.37|488.37|0
1629134030000|2021-08-16 17:13:50|494.38|488.38|494.3|488.3|494.38|488.38|494.28|488.28|0
1629134040000|2021-08-16 17:14:00|494.1|488.1|494.09|488.09|494.1|488.1|494.09|488.09|0
1629134050000|2021-08-16 17:14:10|494.04|488.04|494.04|488.04|494.04|488.04|494.04|488.04|0
1629134060000|2021-08-16 17:14:20|494.05|488.05|494.04|488.04|494.05|488.05|494.04|488.04|0
1629134070000|2021-08-16 17:14:30|494|488|493.99|487.99|494|488|493.99|487.99|0
1629134080000|2021-08-16 17:14:40|494|488|493.94|487.94|494|488|493.94|487.94|0
1629134090000|2021-08-16 17:14:50|493.97|487.97|493.98|487.98|493.98|487.98|493.97|487.97|0
1629134100000|2021-08-16 17:15:00|493.94|487.94|493.97|487.97|493.97|487.97|493.94|487.94|0
1629134110000|2021-08-16 17:15:10|494|488|494|488|494|488|494|488|0
1629134120000|2021-08-16 17:15:20|493.99|487.99|494.01|488.01|494.01|488.01|493.98|487.98|0
1629134140000|2021-08-16 17:15:40|494|488|494.03|488.03|494.03|488.03|493.99|487.99|0
1629134150000|2021-08-16 17:15:50|494|488|494.01|488.01|494.01|488.01|494|488|0
1629134160000|2021-08-16 17:16:00|494.04|488.04|493.98|487.98|494.04|488.04|493.98|487.98|0
1629134170000|2021-08-16 17:16:10|493.99|487.99|493.94|487.94|493.99|487.99|493.94|487.94|0
1629134180000|2021-08-16 17:16:20|493.76|487.76|493.76|487.76|493.76|487.76|493.76|487.76|0
1629134200000|2021-08-16 17:16:40|493.75|487.75|493.75|487.75|493.75|487.75|493.75|487.75|0
1629134210000|2021-08-16 17:16:50|493.76|487.76|493.76|487.76|493.76|487.76|493.75|487.75|0
1629134220000|2021-08-16 17:17:00|493.75|487.75|493.76|487.76|493.76|487.76|493.75|487.75|0
1629134230000|2021-08-16 17:17:10|493.75|487.75|493.65|487.65|493.75|487.75|493.65|487.65|0
1629134240000|2021-08-16 17:17:20|493.62|487.62|493.62|487.62|493.62|487.62|493.62|487.62|0
1629134250000|2021-08-16 17:17:30|493.59|487.59|493.53|487.53|493.59|487.59|493.53|487.53|0
1629134260000|2021-08-16 17:17:40|493.74|487.74|493.77|487.77|493.77|487.77|493.74|487.74|0
1629134270000|2021-08-16 17:17:50|493.75|487.75|493.76|487.76|493.76|487.76|493.74|487.74|0
1629134280000|2021-08-16 17:18:00|493.75|487.75|493.76|487.76|493.76|487.76|493.75|487.75|0
1629134290000|2021-08-16 17:18:10|493.77|487.77|493.76|487.76|493.77|487.77|493.76|487.76|0
1629134310000|2021-08-16 17:18:30|493.79|487.79|493.79|487.79|493.79|487.79|493.79|487.79|0
1629134320000|2021-08-16 17:18:40|493.78|487.78|493.81|487.81|493.81|487.81|493.78|487.78|0
1629134330000|2021-08-16 17:18:50|493.75|487.75|493.83|487.83|493.83|487.83|493.73|487.73|0
1629134340000|2021-08-16 17:19:00|493.82|487.82|493.88|487.88|493.88|487.88|493.82|487.82|0
1629134360000|2021-08-16 17:19:20|493.87|487.87|493.95|487.95|493.95|487.95|493.87|487.87|0
1629134370000|2021-08-16 17:19:30|493.96|487.96|493.96|487.96|493.96|487.96|493.96|487.96|0
1629134380000|2021-08-16 17:19:40|494.01|488.01|494|488|494.01|488.01|494|488|0
1629134400000|2021-08-16 17:20:00|493.9|487.9|493.9|487.9|493.9|487.9|493.9|487.9|0
1629134410000|2021-08-16 17:20:10|493.91|487.91|493.85|487.85|493.91|487.91|493.85|487.85|0
1629134420000|2021-08-16 17:20:20|493.84|487.84|493.86|487.86|493.86|487.86|493.84|487.84|0
1629134430000|2021-08-16 17:20:30|493.85|487.85|493.85|487.85|493.85|487.85|493.84|487.84|0
1629134440000|2021-08-16 17:20:40|493.84|487.84|493.84|487.84|493.84|487.84|493.84|487.84|0
1629134470000|2021-08-16 17:21:10|493.83|487.83|493.95|487.95|493.95|487.95|493.83|487.83|0
1629134480000|2021-08-16 17:21:20|493.99|487.99|493.99|487.99|493.99|487.99|493.99|487.99|0
1629134490000|2021-08-16 17:21:30|493.98|487.98|494.1|488.1|494.1|488.1|493.98|487.98|0
1629134500000|2021-08-16 17:21:40|494.09|488.09|494.04|488.04|494.09|488.09|494.04|488.04|0
1629134520000|2021-08-16 17:22:00|494.03|488.03|493.92|487.92|494.03|488.03|493.92|487.92|0
1629134530000|2021-08-16 17:22:10|493.95|487.95|493.94|487.94|493.97|487.97|493.94|487.94|0
1629134540000|2021-08-16 17:22:20|493.95|487.95|493.95|487.95|493.95|487.95|493.94|487.94|0
1629134550000|2021-08-16 17:22:30|493.8|487.8|493.75|487.75|493.8|487.8|493.75|487.75|0
1629134560000|2021-08-16 17:22:40|493.69|487.69|493.66|487.66|493.69|487.69|493.65|487.65|0
1629134570000|2021-08-16 17:22:50|493.71|487.71|493.77|487.77|493.77|487.77|493.71|487.71|0
1629134580000|2021-08-16 17:23:00|493.76|487.76|493.79|487.79|493.79|487.79|493.76|487.76|0
1629134590000|2021-08-16 17:23:10|493.89|487.89|493.97|487.97|493.97|487.97|493.89|487.89|0
1629134600000|2021-08-16 17:23:20|493.96|487.96|493.95|487.95|493.96|487.96|493.95|487.95|0
1629134610000|2021-08-16 17:23:30|493.98|487.98|493.98|487.98|493.99|487.99|493.98|487.98|0
1629134620000|2021-08-16 17:23:40|494.01|488.01|494.01|488.01|494.01|488.01|494.01|488.01|0
1629134630000|2021-08-16 17:23:50|494|488|493.99|487.99|494|488|493.99|487.99|0
1629134640000|2021-08-16 17:24:00|493.98|487.98|493.95|487.95|493.98|487.98|493.95|487.95|0
1629134650000|2021-08-16 17:24:10|493.98|487.98|493.97|487.97|493.98|487.98|493.97|487.97|0
1629134680000|2021-08-16 17:24:40|493.98|487.98|493.98|487.98|493.98|487.98|493.98|487.98|0
1629134700000|2021-08-16 17:25:00|493.95|487.95|493.9|487.9|493.95|487.95|493.9|487.9|0
1629134710000|2021-08-16 17:25:10|493.85|487.85|493.81|487.81|493.85|487.85|493.81|487.81|0
1629134720000|2021-08-16 17:25:20|493.84|487.84|493.81|487.81|493.84|487.84|493.81|487.81|0
1629134730000|2021-08-16 17:25:30|493.76|487.76|493.76|487.76|493.76|487.76|493.76|487.76|0
1629134740000|2021-08-16 17:25:40|493.77|487.77|493.73|487.73|493.77|487.77|493.73|487.73|0
1629134760000|2021-08-16 17:26:00|493.7|487.7|493.69|487.69|493.7|487.7|493.69|487.69|0
1629134770000|2021-08-16 17:26:10|493.59|487.59|493.57|487.57|493.59|487.59|493.57|487.57|0
1629134780000|2021-08-16 17:26:20|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1629134790000|2021-08-16 17:26:30|493.57|487.57|493.57|487.57|493.57|487.57|493.57|487.57|0
1629134800000|2021-08-16 17:26:40|493.53|487.53|493.45|487.45|493.53|487.53|493.45|487.45|0
1629134810000|2021-08-16 17:26:50|493.57|487.57|493.57|487.57|493.57|487.57|493.57|487.57|0
1629134820000|2021-08-16 17:27:00|493.51|487.51|493.38|487.38|493.51|487.51|493.38|487.38|0
1629134830000|2021-08-16 17:27:10|493.23|487.23|493.17|487.17|493.23|487.23|493.17|487.17|0
1629134850000|2021-08-16 17:27:30|493.16|487.16|493.16|487.16|493.17|487.17|493.16|487.16|0
1629134860000|2021-08-16 17:27:40|493.14|487.14|493.18|487.18|493.18|487.18|493.14|487.14|0
1629134870000|2021-08-16 17:27:50|493.19|487.19|493.16|487.16|493.19|487.19|493.16|487.16|0
1629134880000|2021-08-16 17:28:00|493.18|487.18|493.18|487.18|493.18|487.18|493.18|487.18|0
1629134900000|2021-08-16 17:28:20|492.88|486.88|492.88|486.88|492.88|486.88|492.88|486.88|0
1629134910000|2021-08-16 17:28:30|492.89|486.89|492.8|486.8|492.89|486.89|492.8|486.8|0
1629134930000|2021-08-16 17:28:50|492.81|486.81|492.81|486.81|492.81|486.81|492.81|486.81|0
1629134940000|2021-08-16 17:29:00|492.85|486.85|492.83|486.83|492.85|486.85|492.83|486.83|0
1629134960000|2021-08-16 17:29:20|492.84|486.84|492.84|486.84|492.84|486.84|492.84|486.84|0
1629134970000|2021-08-16 17:29:30|492.87|486.87|492.87|486.87|492.87|486.87|492.87|486.87|0
1629134980000|2021-08-16 17:29:40|492.86|486.86|492.87|486.87|492.87|486.87|492.86|486.86|0
1629134990000|2021-08-16 17:29:50|492.86|486.86|492.86|486.86|492.86|486.86|492.86|486.86|0
1629135000000|2021-08-16 17:30:00|492.85|486.85|492.84|486.84|492.85|486.85|492.84|486.84|0
1629135010000|2021-08-16 17:30:10|492.83|486.83|492.81|486.81|492.83|486.83|492.81|486.81|0
1629135020000|2021-08-16 17:30:20|493.01|487.01|493.05|487.05|493.05|487.05|493.01|487.01|0
1629135030000|2021-08-16 17:30:30|493.04|487.04|493.04|487.04|493.04|487.04|493.04|487.04|0
1629135040000|2021-08-16 17:30:40|493.07|487.07|493.06|487.06|493.07|487.07|493.06|487.06|0
1629135050000|2021-08-16 17:30:50|493.11|487.11|493.11|487.11|493.11|487.11|493.11|487.11|0
1629135060000|2021-08-16 17:31:00|493.1|487.1|493.1|487.1|493.1|487.1|493.1|487.1|0
1629135070000|2021-08-16 17:31:10|493.08|487.08|493.1|487.1|493.1|487.1|493.05|487.05|0
1629135080000|2021-08-16 17:31:20|493.06|487.06|493.07|487.07|493.07|487.07|493.05|487.05|0
1629135090000|2021-08-16 17:31:30|493.08|487.08|493.1|487.1|493.1|487.1|493.08|487.08|0
1629135100000|2021-08-16 17:31:40|493.12|487.12|493.1|487.1|493.12|487.12|493.1|487.1|0
1629135120000|2021-08-16 17:32:00|493.07|487.07|493.06|487.06|493.07|487.07|493.06|487.06|0
1629135130000|2021-08-16 17:32:10|493.08|487.08|493.07|487.07|493.08|487.08|493.07|487.07|0
1629135150000|2021-08-16 17:32:30|493.08|487.08|493.13|487.13|493.13|487.13|493.07|487.07|0
1629135160000|2021-08-16 17:32:40|493.11|487.11|493.11|487.11|493.11|487.11|493.11|487.11|0
1629135170000|2021-08-16 17:32:50|493.12|487.12|493.1|487.1|493.12|487.12|493.1|487.1|0
1629135180000|2021-08-16 17:33:00|493.11|487.11|493.11|487.11|493.11|487.11|493.1|487.1|0
1629135190000|2021-08-16 17:33:10|493.14|487.14|493.07|487.07|493.15|487.15|493.07|487.07|0
1629135220000|2021-08-16 17:33:40|493.09|487.09|493.09|487.09|493.09|487.09|493.09|487.09|0
1629135230000|2021-08-16 17:33:50|493.16|487.16|493.13|487.13|493.16|487.16|493.13|487.13|0
1629135240000|2021-08-16 17:34:00|493.36|487.36|493.36|487.36|493.39|487.39|493.36|487.36|0
1629135250000|2021-08-16 17:34:10|493.39|487.39|493.22|487.22|493.39|487.39|493.22|487.22|0
1629135260000|2021-08-16 17:34:20|493.23|487.23|493.28|487.28|493.29|487.29|493.23|487.23|0
1629135270000|2021-08-16 17:34:30|493.29|487.29|493.29|487.29|493.29|487.29|493.29|487.29|0
1629135280000|2021-08-16 17:34:40|493.3|487.3|493.39|487.39|493.39|487.39|493.3|487.3|0
1629135290000|2021-08-16 17:34:50|493.38|487.38|493.44|487.44|493.46|487.46|493.38|487.38|0
1629135310000|2021-08-16 17:35:10|493.45|487.45|493.45|487.45|493.45|487.45|493.45|487.45|0
1629135320000|2021-08-16 17:35:20|493.47|487.47|493.27|487.27|493.47|487.47|493.26|487.26|0
1629135330000|2021-08-16 17:35:30|493.26|487.26|493.14|487.14|493.26|487.26|493.14|487.14|0
1629135340000|2021-08-16 17:35:40|493.16|487.16|493.16|487.16|493.16|487.16|493.16|487.16|0
1629135350000|2021-08-16 17:35:50|493.21|487.21|493.2|487.2|493.21|487.21|493.2|487.2|0
1629135360000|2021-08-16 17:36:00|493.28|487.28|493.29|487.29|493.29|487.29|493.28|487.28|0
1629135370000|2021-08-16 17:36:10|493.28|487.28|493.25|487.25|493.28|487.28|493.25|487.25|0
1629135380000|2021-08-16 17:36:20|493.13|487.13|493.09|487.09|493.13|487.13|493.09|487.09|0
1629135390000|2021-08-16 17:36:30|493.12|487.12|493.03|487.03|493.12|487.12|493.03|487.03|0
1629135410000|2021-08-16 17:36:50|493.04|487.04|493.04|487.04|493.04|487.04|493.04|487.04|0
1629135420000|2021-08-16 17:37:00|493.02|487.02|493.02|487.02|493.02|487.02|493.02|487.02|0
1629135430000|2021-08-16 17:37:10|493.03|487.03|493.04|487.04|493.04|487.04|493.03|487.03|0
1629135440000|2021-08-16 17:37:20|493.03|487.03|493.03|487.03|493.04|487.04|493.01|487.01|0
1629135450000|2021-08-16 17:37:30|493.02|487.02|493.01|487.01|493.02|487.02|493.01|487.01|0
1629135460000|2021-08-16 17:37:40|493|487|493.01|487.01|493.01|487.01|493|487|0
1629135470000|2021-08-16 17:37:50|493.02|487.02|493.03|487.03|493.03|487.03|493.02|487.02|0
1629135480000|2021-08-16 17:38:00|493.02|487.02|492.99|486.99|493.02|487.02|492.99|486.99|0
1629135490000|2021-08-16 17:38:10|493.07|487.07|493.07|487.07|493.07|487.07|493.07|487.07|0
1629135500000|2021-08-16 17:38:20|493.2|487.2|493.2|487.2|493.2|487.2|493.2|487.2|0
1629135510000|2021-08-16 17:38:30|493.27|487.27|493.36|487.36|493.36|487.36|493.27|487.27|0
1629135520000|2021-08-16 17:38:40|493.44|487.44|493.44|487.44|493.44|487.44|493.44|487.44|0
1629135530000|2021-08-16 17:38:50|493.38|487.38|493.38|487.38|493.38|487.38|493.38|487.38|0
1629135540000|2021-08-16 17:39:00|493.35|487.35|493.37|487.37|493.37|487.37|493.35|487.35|0
1629135550000|2021-08-16 17:39:10|493.38|487.38|493.47|487.47|493.47|487.47|493.38|487.38|0
1629135580000|2021-08-16 17:39:40|493.42|487.42|493.42|487.42|493.42|487.42|493.42|487.42|0
1629135590000|2021-08-16 17:39:50|493.38|487.38|493.38|487.38|493.38|487.38|493.38|487.38|0
1629135600000|2021-08-16 17:40:00|493.4|487.4|493.4|487.4|493.4|487.4|493.4|487.4|0
1629135610000|2021-08-16 17:40:10|493.39|487.39|493.41|487.41|493.41|487.41|493.39|487.39|0
1629135620000|2021-08-16 17:40:20|493.4|487.4|493.42|487.42|493.49|487.49|493.4|487.4|0
1629135630000|2021-08-16 17:40:30|493.36|487.36|493.44|487.44|493.44|487.44|493.36|487.36|0
1629135640000|2021-08-16 17:40:40|493.43|487.43|493.5|487.5|493.5|487.5|493.43|487.43|0
1629135660000|2021-08-16 17:41:00|493.51|487.51|493.47|487.47|493.51|487.51|493.47|487.47|0
1629135670000|2021-08-16 17:41:10|493.49|487.49|493.5|487.5|493.5|487.5|493.47|487.47|0
1629135680000|2021-08-16 17:41:20|493.48|487.48|493.48|487.48|493.48|487.48|493.46|487.46|0
1629135690000|2021-08-16 17:41:30|493.5|487.5|493.5|487.5|493.5|487.5|493.5|487.5|0
1629135710000|2021-08-16 17:41:50|493.56|487.56|493.55|487.55|493.56|487.56|493.47|487.47|0
1629135730000|2021-08-16 17:42:10|493.56|487.56|493.56|487.56|493.57|487.57|493.56|487.56|0
1629135740000|2021-08-16 17:42:20|493.66|487.66|493.83|487.83|493.83|487.83|493.66|487.66|0
1629135750000|2021-08-16 17:42:30|493.84|487.84|493.85|487.85|493.86|487.86|493.84|487.84|0
1629135760000|2021-08-16 17:42:40|493.9|487.9|493.89|487.89|493.9|487.9|493.89|487.89|0
1629135770000|2021-08-16 17:42:50|493.92|487.92|493.92|487.92|493.92|487.92|493.92|487.92|0
1629135780000|2021-08-16 17:43:00|493.95|487.95|493.95|487.95|493.95|487.95|493.95|487.95|0
1629135790000|2021-08-16 17:43:10|494.14|488.14|494.16|488.16|494.17|488.17|494.14|488.14|0
1629135800000|2021-08-16 17:43:20|494.17|488.17|494.16|488.16|494.17|488.17|494.16|488.16|0
1629135810000|2021-08-16 17:43:30|494.1|488.1|494.15|488.15|494.15|488.15|494.1|488.1|0
1629135830000|2021-08-16 17:43:50|494.14|488.14|494.22|488.22|494.22|488.22|494.14|488.14|0
1629135840000|2021-08-16 17:44:00|494.21|488.21|494.29|488.29|494.29|488.29|494.21|488.21|0
1629135850000|2021-08-16 17:44:10|494.34|488.34|494.67|488.67|494.67|488.67|494.34|488.34|0
1629135860000|2021-08-16 17:44:20|494.7|488.7|494.7|488.7|494.7|488.7|494.7|488.7|0
1629135880000|2021-08-16 17:44:40|494.76|488.76|494.76|488.76|494.76|488.76|494.76|488.76|0
1629135890000|2021-08-16 17:44:50|494.77|488.77|494.79|488.79|494.79|488.79|494.76|488.76|0
1629135900000|2021-08-16 17:45:00|494.84|488.84|494.84|488.84|494.84|488.84|494.84|488.84|0
1629135910000|2021-08-16 17:45:10|494.87|488.87|494.89|488.89|494.89|488.89|494.86|488.86|0
1629135920000|2021-08-16 17:45:20|494.9|488.9|494.9|488.9|494.9|488.9|494.9|488.9|0
1629135930000|2021-08-16 17:45:30|494.89|488.89|494.88|488.88|494.89|488.89|494.88|488.88|0
1629135950000|2021-08-16 17:45:50|494.86|488.86|494.82|488.82|494.86|488.86|494.82|488.82|0
1629135960000|2021-08-16 17:46:00|494.83|488.83|494.83|488.83|494.84|488.84|494.8|488.8|0
1629135970000|2021-08-16 17:46:10|494.82|488.82|494.78|488.78|494.82|488.82|494.78|488.78|0
1629135980000|2021-08-16 17:46:20|494.82|488.82|494.79|488.79|494.82|488.82|494.79|488.79|0
1629135990000|2021-08-16 17:46:30|494.74|488.74|494.72|488.72|494.74|488.74|494.72|488.72|0
1629136000000|2021-08-16 17:46:40|494.76|488.76|494.8|488.8|494.8|488.8|494.76|488.76|0
1629136010000|2021-08-16 17:46:50|495.01|489.01|495.06|489.06|495.06|489.06|495.01|489.01|0
1629136020000|2021-08-16 17:47:00|495.01|489.01|495.03|489.03|495.03|489.03|495.01|489.01|0
1629136030000|2021-08-16 17:47:10|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1629136040000|2021-08-16 17:47:20|495.01|489.01|495.01|489.01|495.01|489.01|495.01|489.01|0
1629136070000|2021-08-16 17:47:50|495.21|489.21|495.21|489.21|495.21|489.21|495.21|489.21|0
1629136080000|2021-08-16 17:48:00|495.22|489.22|495.23|489.23|495.23|489.23|495.19|489.19|0
1629136090000|2021-08-16 17:48:10|495.24|489.24|495.21|489.21|495.24|489.24|495.13|489.13|0
1629136100000|2021-08-16 17:48:20|495.26|489.26|494.96|488.96|495.29|489.29|494.96|488.96|0
1629136110000|2021-08-16 17:48:30|494.97|488.97|494.97|488.97|494.97|488.97|494.97|488.97|0
1629136120000|2021-08-16 17:48:40|495|489|495|489|495|489|495|489|0
1629136130000|2021-08-16 17:48:50|495.06|489.06|495.04|489.04|495.06|489.06|494.98|488.98|0
1629136140000|2021-08-16 17:49:00|495.15|489.15|495.1|489.1|495.16|489.16|495.1|489.1|0
1629136150000|2021-08-16 17:49:10|495.05|489.05|495.04|489.04|495.05|489.05|495.04|489.04|0
1629136160000|2021-08-16 17:49:20|494.98|488.98|494.93|488.93|494.98|488.98|494.93|488.93|0
1629136180000|2021-08-16 17:49:40|494.98|488.98|494.98|488.98|494.98|488.98|494.98|488.98|0
1629136190000|2021-08-16 17:49:50|494.89|488.89|494.89|488.89|494.89|488.89|494.89|488.89|0
1629136200000|2021-08-16 17:50:00|494.87|488.87|494.94|488.94|494.94|488.94|494.87|488.87|0
1629136210000|2021-08-16 17:50:10|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629136220000|2021-08-16 17:50:20|494.87|488.87|494.86|488.86|494.88|488.88|494.86|488.86|0
1629136230000|2021-08-16 17:50:30|494.87|488.87|494.84|488.84|494.87|488.87|494.84|488.84|0
1629136240000|2021-08-16 17:50:40|494.82|488.82|494.93|488.93|494.93|488.93|494.82|488.82|0
1629136260000|2021-08-16 17:51:00|494.92|488.92|494.87|488.87|494.92|488.92|494.87|488.87|0
1629136270000|2021-08-16 17:51:10|494.86|488.86|494.83|488.83|494.86|488.86|494.83|488.83|0
1629136280000|2021-08-16 17:51:20|494.79|488.79|494.7|488.7|494.79|488.79|494.7|488.7|0
1629136290000|2021-08-16 17:51:30|494.68|488.68|494.69|488.69|494.69|488.69|494.68|488.68|0
1629136300000|2021-08-16 17:51:40|494.67|488.67|494.64|488.64|494.67|488.67|494.64|488.64|0
1629136310000|2021-08-16 17:51:50|494.54|488.54|494.54|488.54|494.54|488.54|494.54|488.54|0
1629136320000|2021-08-16 17:52:00|494.51|488.51|494.51|488.51|494.51|488.51|494.51|488.51|0
1629136330000|2021-08-16 17:52:10|494.5|488.5|494.5|488.5|494.5|488.5|494.5|488.5|0
1629136340000|2021-08-16 17:52:20|494.53|488.53|494.53|488.53|494.53|488.53|494.53|488.53|0
1629136350000|2021-08-16 17:52:30|494.51|488.51|494.51|488.51|494.51|488.51|494.51|488.51|0
1629136360000|2021-08-16 17:52:40|494.52|488.52|494.52|488.52|494.52|488.52|494.52|488.52|0
1629136370000|2021-08-16 17:52:50|494.57|488.57|494.59|488.59|494.59|488.59|494.57|488.57|0
1629136380000|2021-08-16 17:53:00|494.6|488.6|494.56|488.56|494.6|488.6|494.56|488.56|0
1629136390000|2021-08-16 17:53:10|494.51|488.51|494.51|488.51|494.51|488.51|494.51|488.51|0
1629136400000|2021-08-16 17:53:20|494.45|488.45|494.35|488.35|494.48|488.48|494.35|488.35|0
1629136410000|2021-08-16 17:53:30|494.34|488.34|494.35|488.35|494.35|488.35|494.34|488.34|0
1629136430000|2021-08-16 17:53:50|494.34|488.34|494.34|488.34|494.34|488.34|494.34|488.34|0
1629136440000|2021-08-16 17:54:00|494.35|488.35|494.34|488.34|494.35|488.35|494.34|488.34|0
1629136470000|2021-08-16 17:54:30|494.67|488.67|494.67|488.67|494.67|488.67|494.67|488.67|0
1629136480000|2021-08-16 17:54:40|494.68|488.68|494.7|488.7|494.7|488.7|494.67|488.67|0
1629136490000|2021-08-16 17:54:50|494.71|488.71|494.7|488.7|494.71|488.71|494.7|488.7|0
1629136500000|2021-08-16 17:55:00|494.66|488.66|494.66|488.66|494.66|488.66|494.66|488.66|0
1629136520000|2021-08-16 17:55:20|494.6|488.6|494.6|488.6|494.6|488.6|494.6|488.6|0
1629136530000|2021-08-16 17:55:30|494.65|488.65|494.66|488.66|494.68|488.68|494.65|488.65|0
1629136540000|2021-08-16 17:55:40|494.68|488.68|494.68|488.68|494.68|488.68|494.68|488.68|0
1629136550000|2021-08-16 17:55:50|494.69|488.69|494.68|488.68|494.69|488.69|494.68|488.68|0
1629136560000|2021-08-16 17:56:00|494.67|488.67|494.67|488.67|494.67|488.67|494.67|488.67|0
1629136570000|2021-08-16 17:56:10|494.68|488.68|494.67|488.67|494.68|488.68|494.67|488.67|0
1629136580000|2021-08-16 17:56:20|494.68|488.68|494.64|488.64|494.68|488.68|494.64|488.64|0
1629136590000|2021-08-16 17:56:30|494.63|488.63|494.64|488.64|494.64|488.64|494.61|488.61|0
1629136610000|2021-08-16 17:56:50|494.65|488.65|494.65|488.65|494.66|488.66|494.64|488.64|0
1629136620000|2021-08-16 17:57:00|494.66|488.66|494.67|488.67|494.68|488.68|494.65|488.65|0
1629136630000|2021-08-16 17:57:10|494.68|488.68|494.74|488.74|494.74|488.74|494.67|488.67|0
1629136640000|2021-08-16 17:57:20|494.73|488.73|494.79|488.79|494.8|488.8|494.73|488.73|0
1629136650000|2021-08-16 17:57:30|494.75|488.75|494.75|488.75|494.75|488.75|494.75|488.75|0
1629136660000|2021-08-16 17:57:40|494.72|488.72|494.72|488.72|494.72|488.72|494.72|488.72|0
1629136670000|2021-08-16 17:57:50|494.71|488.71|494.74|488.74|494.75|488.75|494.71|488.71|0
1629136680000|2021-08-16 17:58:00|494.73|488.73|494.74|488.74|494.74|488.74|494.73|488.73|0
1629136690000|2021-08-16 17:58:10|494.73|488.73|494.61|488.61|494.73|488.73|494.6|488.6|0
1629136700000|2021-08-16 17:58:20|494.58|488.58|494.58|488.58|494.58|488.58|494.58|488.58|0
1629136710000|2021-08-16 17:58:30|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1629136730000|2021-08-16 17:58:50|494.68|488.68|494.71|488.71|494.71|488.71|494.68|488.68|0
1629136740000|2021-08-16 17:59:00|494.72|488.72|494.72|488.72|494.72|488.72|494.71|488.71|0
1629136750000|2021-08-16 17:59:10|494.76|488.76|494.76|488.76|494.77|488.77|494.76|488.76|0
1629136760000|2021-08-16 17:59:20|494.75|488.75|494.78|488.78|494.78|488.78|494.75|488.75|0
1629136770000|2021-08-16 17:59:30|494.77|488.77|494.85|488.85|494.85|488.85|494.77|488.77|0
1629136780000|2021-08-16 17:59:40|494.87|488.87|494.85|488.85|494.87|488.87|494.85|488.85|0
1629136790000|2021-08-16 17:59:50|494.91|488.91|494.92|488.92|494.92|488.92|494.91|488.91|0
1629136800000|2021-08-16 18:00:00|494.91|488.91|494.91|488.91|494.91|488.91|494.91|488.91|0
1629136810000|2021-08-16 18:00:10|494.92|488.92|494.85|488.85|494.92|488.92|494.85|488.85|0
1629136820000|2021-08-16 18:00:20|494.86|488.86|494.85|488.85|494.86|488.86|494.85|488.85|0
1629136830000|2021-08-16 18:00:30|494.84|488.84|494.83|488.83|494.84|488.84|494.83|488.83|0
1629136840000|2021-08-16 18:00:40|494.79|488.79|494.72|488.72|494.79|488.79|494.71|488.71|0
1629136850000|2021-08-16 18:00:50|494.71|488.71|494.71|488.71|494.71|488.71|494.71|488.71|0
1629136870000|2021-08-16 18:01:10|494.69|488.69|494.65|488.65|494.69|488.69|494.65|488.65|0
1629136880000|2021-08-16 18:01:20|494.61|488.61|494.61|488.61|494.61|488.61|494.61|488.61|0
1629136890000|2021-08-16 18:01:30|494.57|488.57|494.57|488.57|494.57|488.57|494.57|488.57|0
1629136900000|2021-08-16 18:01:40|494.58|488.58|494.63|488.63|494.63|488.63|494.57|488.57|0
1629136910000|2021-08-16 18:01:50|494.53|488.53|494.54|488.54|494.54|488.54|494.53|488.53|0
1629136920000|2021-08-16 18:02:00|494.53|488.53|494.53|488.53|494.54|488.54|494.53|488.53|0
1629136930000|2021-08-16 18:02:10|494.54|488.54|494.54|488.54|494.55|488.55|494.53|488.53|0
1629136940000|2021-08-16 18:02:20|494.55|488.55|494.54|488.54|494.55|488.55|494.54|488.54|0
1629136950000|2021-08-16 18:02:30|494.53|488.53|494.54|488.54|494.54|488.54|494.53|488.53|0
1629136960000|2021-08-16 18:02:40|494.57|488.57|494.56|488.56|494.57|488.57|494.56|488.56|0
1629136970000|2021-08-16 18:02:50|494.57|488.57|494.49|488.49|494.57|488.57|494.49|488.49|0
1629136980000|2021-08-16 18:03:00|494.51|488.51|494.5|488.5|494.51|488.51|494.5|488.5|0
1629137000000|2021-08-16 18:03:20|494.49|488.49|494.49|488.49|494.49|488.49|494.48|488.48|0
1629137020000|2021-08-16 18:03:40|494.59|488.59|494.51|488.51|494.59|488.59|494.51|488.51|0
1629137030000|2021-08-16 18:03:50|494.5|488.5|494.44|488.44|494.51|488.51|494.44|488.44|0
1629137040000|2021-08-16 18:04:00|494.3|488.3|494.33|488.33|494.34|488.34|494.3|488.3|0
1629137050000|2021-08-16 18:04:10|494.29|488.29|494.3|488.3|494.3|488.3|494.25|488.25|0
1629137060000|2021-08-16 18:04:20|494.25|488.25|494.24|488.24|494.25|488.25|494.24|488.24|0
1629137070000|2021-08-16 18:04:30|494.3|488.3|494.3|488.3|494.3|488.3|494.3|488.3|0
1629137090000|2021-08-16 18:04:50|494.31|488.31|494.28|488.28|494.31|488.31|494.28|488.28|0
1629137100000|2021-08-16 18:05:00|494.27|488.27|494.24|488.24|494.27|488.27|494.24|488.24|0
1629137110000|2021-08-16 18:05:10|494.21|488.21|494.22|488.22|494.22|488.22|494.21|488.21|0
1629137120000|2021-08-16 18:05:20|494.21|488.21|494.21|488.21|494.21|488.21|494.21|488.21|0
1629137130000|2021-08-16 18:05:30|494.19|488.19|494.19|488.19|494.19|488.19|494.16|488.16|0
1629137140000|2021-08-16 18:05:40|494.17|488.17|494.17|488.17|494.17|488.17|494.17|488.17|0
1629137150000|2021-08-16 18:05:50|494.2|488.2|494.19|488.19|494.2|488.2|494.19|488.19|0
1629137160000|2021-08-16 18:06:00|494.2|488.2|494.24|488.24|494.24|488.24|494.2|488.2|0
1629137170000|2021-08-16 18:06:10|494.16|488.16|494.21|488.21|494.21|488.21|494.16|488.16|0
1629137180000|2021-08-16 18:06:20|494.19|488.19|494.19|488.19|494.19|488.19|494.19|488.19|0
1629137190000|2021-08-16 18:06:30|494.16|488.16|494.14|488.14|494.16|488.16|494.14|488.14|0
1629137210000|2021-08-16 18:06:50|494.17|488.17|494.15|488.15|494.17|488.17|494.15|488.15|0
1629137220000|2021-08-16 18:07:00|494.14|488.14|494.15|488.15|494.15|488.15|494.14|488.14|0
1629137230000|2021-08-16 18:07:10|494.14|488.14|494.14|488.14|494.15|488.15|494.14|488.14|0
1629137240000|2021-08-16 18:07:20|494.15|488.15|494.11|488.11|494.15|488.15|494.09|488.09|0
1629137250000|2021-08-16 18:07:30|494.1|488.1|494.19|488.19|494.19|488.19|494.1|488.1|0
1629137260000|2021-08-16 18:07:40|494.18|488.18|494.2|488.2|494.2|488.2|494.18|488.18|0
1629137270000|2021-08-16 18:07:50|494.21|488.21|494.21|488.21|494.21|488.21|494.2|488.2|0
1629137280000|2021-08-16 18:08:00|494.22|488.22|494.19|488.19|494.22|488.22|494.19|488.19|0
1629137290000|2021-08-16 18:08:10|494.2|488.2|494.16|488.16|494.22|488.22|494.16|488.16|0
1629137310000|2021-08-16 18:08:30|494.19|488.19|494.26|488.26|494.26|488.26|494.19|488.19|0
1629137320000|2021-08-16 18:08:40|494.27|488.27|494.11|488.11|494.28|488.28|494.1|488.1|0
1629137330000|2021-08-16 18:08:50|494.25|488.25|494.03|488.03|494.27|488.27|494.03|488.03|0
1629137340000|2021-08-16 18:09:00|494.01|488.01|493.95|487.95|494.03|488.03|493.94|487.94|0
1629137350000|2021-08-16 18:09:10|493.93|487.93|493.93|487.93|493.93|487.93|493.93|487.93|0
1629137360000|2021-08-16 18:09:20|493.91|487.91|493.92|487.92|494|488|493.91|487.91|0
1629137370000|2021-08-16 18:09:30|494.01|488.01|494.01|488.01|494.01|488.01|494.01|488.01|0
1629137380000|2021-08-16 18:09:40|494|488|494|488|494.01|488.01|494|488|0
1629137390000|2021-08-16 18:09:50|493.97|487.97|494.11|488.11|494.11|488.11|493.97|487.97|0
1629137400000|2021-08-16 18:10:00|494.12|488.12|494.12|488.12|494.13|488.13|494.12|488.12|0
1629137410000|2021-08-16 18:10:10|494.13|488.13|494.13|488.13|494.13|488.13|494.12|488.12|0
1629137420000|2021-08-16 18:10:20|494.14|488.14|494.14|488.14|494.14|488.14|494.13|488.13|0
1629137430000|2021-08-16 18:10:30|494.12|488.12|494.1|488.1|494.12|488.12|494.1|488.1|0
1629137440000|2021-08-16 18:10:40|494.11|488.11|494.12|488.12|494.12|488.12|494.1|488.1|0
1629137460000|2021-08-16 18:11:00|494.07|488.07|494.07|488.07|494.07|488.07|494.07|488.07|0
1629137470000|2021-08-16 18:11:10|494.08|488.08|494.16|488.16|494.16|488.16|494.07|488.07|0
1629137480000|2021-08-16 18:11:20|494.17|488.17|494.16|488.16|494.17|488.17|494.16|488.16|0
1629137490000|2021-08-16 18:11:30|494.14|488.14|494.15|488.15|494.15|488.15|494.14|488.14|0
1629137500000|2021-08-16 18:11:40|494.17|488.17|494.18|488.18|494.18|488.18|494.16|488.16|0
1629137510000|2021-08-16 18:11:50|494.19|488.19|494.19|488.19|494.19|488.19|494.19|488.19|0
1629137520000|2021-08-16 18:12:00|494.2|488.2|494.19|488.19|494.2|488.2|494.19|488.19|0
1629137530000|2021-08-16 18:12:10|494.2|488.2|494.22|488.22|494.22|488.22|494.2|488.2|0
1629137540000|2021-08-16 18:12:20|494.25|488.25|494.27|488.27|494.27|488.27|494.25|488.25|0
1629137550000|2021-08-16 18:12:30|494.26|488.26|494.25|488.25|494.26|488.26|494.25|488.25|0
1629137560000|2021-08-16 18:12:40|494.26|488.26|494.26|488.26|494.26|488.26|494.25|488.25|0
1629137580000|2021-08-16 18:13:00|494.25|488.25|494.24|488.24|494.25|488.25|494.24|488.24|0
1629137590000|2021-08-16 18:13:10|494.25|488.25|494.29|488.29|494.29|488.29|494.25|488.25|0
1629137600000|2021-08-16 18:13:20|494.32|488.32|494.33|488.33|494.45|488.45|494.32|488.32|0
1629137610000|2021-08-16 18:13:30|494.32|488.32|494.28|488.28|494.33|488.33|494.28|488.28|0
1629137620000|2021-08-16 18:13:40|494.29|488.29|494.27|488.27|494.29|488.29|494.27|488.27|0
1629137630000|2021-08-16 18:13:50|494.28|488.28|494.27|488.27|494.28|488.28|494.27|488.27|0
1629137640000|2021-08-16 18:14:00|494.28|488.28|494.27|488.27|494.28|488.28|494.27|488.27|0
1629137650000|2021-08-16 18:14:10|494.28|488.28|494.14|488.14|494.28|488.28|494.14|488.14|0
1629137680000|2021-08-16 18:14:40|494.18|488.18|494.18|488.18|494.18|488.18|494.18|488.18|0
1629137690000|2021-08-16 18:14:50|494.19|488.19|494.11|488.11|494.19|488.19|494.11|488.11|0
1629137700000|2021-08-16 18:15:00|494.09|488.09|494.12|488.12|494.12|488.12|494.09|488.09|0
1629137710000|2021-08-16 18:15:10|494.11|488.11|494.11|488.11|494.11|488.11|494.11|488.11|0
1629137720000|2021-08-16 18:15:20|494.12|488.12|494.07|488.07|494.12|488.12|494.07|488.07|0
1629137730000|2021-08-16 18:15:30|494.08|488.08|494.1|488.1|494.1|488.1|494.08|488.08|0
1629137740000|2021-08-16 18:15:40|494.09|488.09|494.1|488.1|494.14|488.14|494.09|488.09|0
1629137750000|2021-08-16 18:15:50|494.07|488.07|493.94|487.94|494.07|488.07|493.94|487.94|0
1629137770000|2021-08-16 18:16:10|493.93|487.93|493.97|487.97|493.97|487.97|493.93|487.93|0
1629137780000|2021-08-16 18:16:20|493.8|487.8|493.83|487.83|493.83|487.83|493.8|487.8|0
1629137790000|2021-08-16 18:16:30|493.82|487.82|493.82|487.82|493.82|487.82|493.82|487.82|0
1629137800000|2021-08-16 18:16:40|493.85|487.85|493.84|487.84|493.85|487.85|493.84|487.84|0
1629137810000|2021-08-16 18:16:50|493.85|487.85|493.85|487.85|493.85|487.85|493.85|487.85|0
1629137820000|2021-08-16 18:17:00|493.79|487.79|493.82|487.82|493.82|487.82|493.79|487.79|0
1629137830000|2021-08-16 18:17:10|493.8|487.8|493.8|487.8|493.8|487.8|493.8|487.8|0
1629137840000|2021-08-16 18:17:20|493.77|487.77|493.76|487.76|493.77|487.77|493.76|487.76|0
1629137850000|2021-08-16 18:17:30|493.78|487.78|493.78|487.78|493.78|487.78|493.78|487.78|0
1629137870000|2021-08-16 18:17:50|493.83|487.83|493.95|487.95|493.95|487.95|493.83|487.83|0
1629137900000|2021-08-16 18:18:20|493.93|487.93|493.94|487.94|493.94|487.94|493.93|487.93|0
1629137910000|2021-08-16 18:18:30|493.91|487.91|493.94|487.94|493.99|487.99|493.91|487.91|0
1629137920000|2021-08-16 18:18:40|493.96|487.96|493.96|487.96|493.96|487.96|493.96|487.96|0
1629137940000|2021-08-16 18:19:00|493.98|487.98|493.93|487.93|493.98|487.98|493.93|487.93|0
1629137950000|2021-08-16 18:19:10|494.01|488.01|493.95|487.95|494.04|488.04|493.95|487.95|0
1629137960000|2021-08-16 18:19:20|493.96|487.96|493.93|487.93|493.96|487.96|493.93|487.93|0
1629137970000|2021-08-16 18:19:30|493.91|487.91|493.9|487.9|493.91|487.91|493.9|487.9|0
1629137980000|2021-08-16 18:19:40|493.92|487.92|493.92|487.92|493.92|487.92|493.92|487.92|0
1629137990000|2021-08-16 18:19:50|493.86|487.86|493.86|487.86|493.86|487.86|493.86|487.86|0
1629138000000|2021-08-16 18:20:00|493.84|487.84|493.81|487.81|493.84|487.84|493.81|487.81|0
1629138020000|2021-08-16 18:20:20|493.79|487.79|493.79|487.79|493.79|487.79|493.79|487.79|0
1629138040000|2021-08-16 18:20:40|493.78|487.78|493.78|487.78|493.78|487.78|493.78|487.78|0
1629138050000|2021-08-16 18:20:50|493.74|487.74|493.73|487.73|493.74|487.74|493.73|487.73|0
1629138060000|2021-08-16 18:21:00|493.65|487.65|493.64|487.64|493.65|487.65|493.64|487.64|0
1629138070000|2021-08-16 18:21:10|493.63|487.63|493.62|487.62|493.63|487.63|493.62|487.62|0
1629138080000|2021-08-16 18:21:20|493.64|487.64|493.65|487.65|493.65|487.65|493.64|487.64|0
1629138090000|2021-08-16 18:21:30|493.66|487.66|493.65|487.65|493.66|487.66|493.65|487.65|0
1629138110000|2021-08-16 18:21:50|493.64|487.64|493.64|487.64|493.64|487.64|493.64|487.64|0
1629138120000|2021-08-16 18:22:00|493.65|487.65|493.63|487.63|493.65|487.65|493.63|487.63|0
1629138130000|2021-08-16 18:22:10|493.62|487.62|493.62|487.62|493.62|487.62|493.62|487.62|0
1629138140000|2021-08-16 18:22:20|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1629138150000|2021-08-16 18:22:30|493.55|487.55|493.55|487.55|493.56|487.56|493.55|487.55|0
1629138160000|2021-08-16 18:22:40|493.58|487.58|493.56|487.56|493.58|487.58|493.56|487.56|0
1629138170000|2021-08-16 18:22:50|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1629138180000|2021-08-16 18:23:00|493.59|487.59|493.65|487.65|493.65|487.65|493.56|487.56|0
1629138190000|2021-08-16 18:23:10|493.66|487.66|493.67|487.67|493.67|487.67|493.65|487.65|0
1629138200000|2021-08-16 18:23:20|493.68|487.68|493.67|487.67|493.68|487.68|493.67|487.67|0
1629138210000|2021-08-16 18:23:30|493.66|487.66|493.63|487.63|493.66|487.66|493.63|487.63|0
1629138220000|2021-08-16 18:23:40|493.64|487.64|493.64|487.64|493.64|487.64|493.64|487.64|0
1629138230000|2021-08-16 18:23:50|493.67|487.67|493.75|487.75|493.75|487.75|493.67|487.67|0
1629138240000|2021-08-16 18:24:00|493.76|487.76|493.73|487.73|493.76|487.76|493.73|487.73|0
1629138250000|2021-08-16 18:24:10|493.7|487.7|493.64|487.64|493.72|487.72|493.64|487.64|0
1629138260000|2021-08-16 18:24:20|493.6|487.6|493.62|487.62|493.62|487.62|493.6|487.6|0
1629138280000|2021-08-16 18:24:40|493.6|487.6|493.6|487.6|493.6|487.6|493.6|487.6|0
1629138300000|2021-08-16 18:25:00|493.58|487.58|493.56|487.56|493.58|487.58|493.56|487.56|0
1629138310000|2021-08-16 18:25:10|493.57|487.57|493.61|487.61|493.63|487.63|493.56|487.56|0
1629138320000|2021-08-16 18:25:20|493.6|487.6|493.61|487.61|493.61|487.61|493.6|487.6|0
1629138330000|2021-08-16 18:25:30|493.6|487.6|493.57|487.57|493.6|487.6|493.57|487.57|0
1629138350000|2021-08-16 18:25:50|493.56|487.56|493.56|487.56|493.56|487.56|493.56|487.56|0
1629138360000|2021-08-16 18:26:00|493.54|487.54|493.55|487.55|493.55|487.55|493.54|487.54|0
1629138370000|2021-08-16 18:26:10|493.49|487.49|493.45|487.45|493.49|487.49|493.45|487.45|0
1629138380000|2021-08-16 18:26:20|493.51|487.51|493.51|487.51|493.52|487.52|493.51|487.51|0
1629138390000|2021-08-16 18:26:30|493.48|487.48|493.5|487.5|493.5|487.5|493.48|487.48|0
1629138400000|2021-08-16 18:26:40|493.49|487.49|493.49|487.49|493.49|487.49|493.49|487.49|0
1629138410000|2021-08-16 18:26:50|493.53|487.53|493.53|487.53|493.53|487.53|493.53|487.53|0
1629138430000|2021-08-16 18:27:10|493.52|487.52|493.4|487.4|493.52|487.52|493.4|487.4|0
1629138440000|2021-08-16 18:27:20|493.43|487.43|493.43|487.43|493.43|487.43|493.43|487.43|0
1629138450000|2021-08-16 18:27:30|493.45|487.45|493.46|487.46|493.46|487.46|493.45|487.45|0
1629138460000|2021-08-16 18:27:40|493.49|487.49|493.51|487.51|493.52|487.52|493.49|487.49|0
1629138480000|2021-08-16 18:28:00|493.46|487.46|493.51|487.51|493.51|487.51|493.46|487.46|0
1629138490000|2021-08-16 18:28:10|493.56|487.56|493.52|487.52|493.58|487.58|493.52|487.52|0
1629138500000|2021-08-16 18:28:20|493.49|487.49|493.48|487.48|493.49|487.49|493.48|487.48|0
1629138510000|2021-08-16 18:28:30|493.49|487.49|493.4|487.4|493.49|487.49|493.4|487.4|0
1629138520000|2021-08-16 18:28:40|493.48|487.48|493.47|487.47|493.48|487.48|493.47|487.47|0
1629138540000|2021-08-16 18:29:00|493.53|487.53|493.55|487.55|493.55|487.55|493.53|487.53|0
1629138550000|2021-08-16 18:29:10|493.53|487.53|493.49|487.49|493.53|487.53|493.49|487.49|0
1629138560000|2021-08-16 18:29:20|493.54|487.54|493.55|487.55|493.55|487.55|493.54|487.54|0
1629138570000|2021-08-16 18:29:30|493.54|487.54|493.54|487.54|493.54|487.54|493.54|487.54|0
1629138580000|2021-08-16 18:29:40|493.55|487.55|493.55|487.55|493.55|487.55|493.55|487.55|0
1629138590000|2021-08-16 18:29:50|493.6|487.6|493.6|487.6|493.6|487.6|493.6|487.6|0
1629138600000|2021-08-16 18:30:00|493.59|487.59|493.66|487.66|493.66|487.66|493.59|487.59|0
1629138610000|2021-08-16 18:30:10|493.65|487.65|493.67|487.67|493.71|487.71|493.65|487.65|0
1629138620000|2021-08-16 18:30:20|493.64|487.64|493.64|487.64|493.66|487.66|493.62|487.62|0
1629138630000|2021-08-16 18:30:30|493.65|487.65|493.62|487.62|493.65|487.65|493.62|487.62|0
1629138640000|2021-08-16 18:30:40|493.65|487.65|493.7|487.7|493.7|487.7|493.65|487.65|0
1629138650000|2021-08-16 18:30:50|493.71|487.71|493.7|487.7|493.71|487.71|493.7|487.7|0
1629138660000|2021-08-16 18:31:00|493.69|487.69|493.7|487.7|493.71|487.71|493.69|487.69|0
1629138670000|2021-08-16 18:31:10|493.71|487.71|493.7|487.7|493.71|487.71|493.7|487.7|0
1629138680000|2021-08-16 18:31:20|493.69|487.69|493.69|487.69|493.7|487.7|493.69|487.69|0
1629138690000|2021-08-16 18:31:30|493.56|487.56|493.56|487.56|493.56|487.56|493.56|487.56|0
1629138710000|2021-08-16 18:31:50|493.57|487.57|493.56|487.56|493.57|487.57|493.56|487.56|0
1629138720000|2021-08-16 18:32:00|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1629138730000|2021-08-16 18:32:10|493.59|487.59|493.59|487.59|493.59|487.59|493.58|487.58|0
1629138740000|2021-08-16 18:32:20|493.58|487.58|493.55|487.55|493.58|487.58|493.54|487.54|0
1629138750000|2021-08-16 18:32:30|493.5|487.5|493.5|487.5|493.5|487.5|493.5|487.5|0
1629138760000|2021-08-16 18:32:40|493.63|487.63|493.58|487.58|493.63|487.63|493.58|487.58|0
1629138770000|2021-08-16 18:32:50|493.52|487.52|493.52|487.52|493.52|487.52|493.52|487.52|0
1629138790000|2021-08-16 18:33:10|493.49|487.49|493.49|487.49|493.49|487.49|493.49|487.49|0
1629138810000|2021-08-16 18:33:30|493.55|487.55|493.55|487.55|493.55|487.55|493.55|487.55|0
1629138820000|2021-08-16 18:33:40|493.58|487.58|493.56|487.56|493.58|487.58|493.56|487.56|0
1629138830000|2021-08-16 18:33:50|493.59|487.59|493.59|487.59|493.59|487.59|493.59|487.59|0
1629138840000|2021-08-16 18:34:00|493.57|487.57|493.67|487.67|493.67|487.67|493.57|487.57|0
1629138860000|2021-08-16 18:34:20|493.69|487.69|493.66|487.66|493.69|487.69|493.66|487.66|0
1629138870000|2021-08-16 18:34:30|493.72|487.72|493.77|487.77|493.77|487.77|493.71|487.71|0
1629138880000|2021-08-16 18:34:40|493.76|487.76|493.65|487.65|493.77|487.77|493.65|487.65|0
1629138890000|2021-08-16 18:34:50|493.64|487.64|493.74|487.74|493.74|487.74|493.64|487.64|0
1629138900000|2021-08-16 18:35:00|493.73|487.73|493.72|487.72|493.8|487.8|493.72|487.72|0
1629138910000|2021-08-16 18:35:10|493.77|487.77|493.77|487.77|493.77|487.77|493.77|487.77|0
1629138930000|2021-08-16 18:35:30|493.76|487.76|493.79|487.79|493.8|487.8|493.76|487.76|0
1629138940000|2021-08-16 18:35:40|493.82|487.82|493.83|487.83|493.83|487.83|493.82|487.82|0
1629138950000|2021-08-16 18:35:50|493.82|487.82|493.99|487.99|493.99|487.99|493.82|487.82|0
1629138960000|2021-08-16 18:36:00|493.96|487.96|494.01|488.01|494.01|488.01|493.96|487.96|0
1629138970000|2021-08-16 18:36:10|493.98|487.98|493.98|487.98|493.98|487.98|493.98|487.98|0
1629138980000|2021-08-16 18:36:20|493.97|487.97|493.97|487.97|493.97|487.97|493.97|487.97|0
1629138990000|2021-08-16 18:36:30|493.91|487.91|493.91|487.91|493.92|487.92|493.91|487.91|0
1629139000000|2021-08-16 18:36:40|493.87|487.87|493.87|487.87|493.87|487.87|493.87|487.87|0
1629139010000|2021-08-16 18:36:50|493.85|487.85|493.82|487.82|493.86|487.86|493.82|487.82|0
1629139020000|2021-08-16 18:37:00|493.77|487.77|493.72|487.72|493.77|487.77|493.72|487.72|0
1629139030000|2021-08-16 18:37:10|493.7|487.7|493.67|487.67|493.7|487.7|493.67|487.67|0
1629139040000|2021-08-16 18:37:20|493.65|487.65|493.65|487.65|493.65|487.65|493.65|487.65|0
1629139050000|2021-08-16 18:37:30|493.64|487.64|493.67|487.67|493.67|487.67|493.63|487.63|0
1629139070000|2021-08-16 18:37:50|493.68|487.68|493.68|487.68|493.68|487.68|493.68|487.68|0
1629139080000|2021-08-16 18:38:00|493.69|487.69|493.72|487.72|493.72|487.72|493.69|487.69|0
1629139090000|2021-08-16 18:38:10|493.73|487.73|493.74|487.74|493.74|487.74|493.73|487.73|0
1629139100000|2021-08-16 18:38:20|493.73|487.73|493.7|487.7|493.76|487.76|493.7|487.7|0
1629139110000|2021-08-16 18:38:30|493.72|487.72|493.66|487.66|493.73|487.73|493.65|487.65|0
1629139120000|2021-08-16 18:38:40|493.65|487.65|493.68|487.68|493.7|487.7|493.65|487.65|0
1629139130000|2021-08-16 18:38:50|493.69|487.69|493.68|487.68|493.69|487.69|493.68|487.68|0
1629139140000|2021-08-16 18:39:00|493.69|487.69|493.67|487.67|493.7|487.7|493.67|487.67|0
1629139150000|2021-08-16 18:39:10|493.58|487.58|493.6|487.6|493.6|487.6|493.57|487.57|0
1629139160000|2021-08-16 18:39:20|493.55|487.55|493.54|487.54|493.55|487.55|493.54|487.54|0
1629139170000|2021-08-16 18:39:30|493.53|487.53|493.42|487.42|493.53|487.53|493.42|487.42|0
1629139180000|2021-08-16 18:39:40|493.41|487.41|493.46|487.46|493.46|487.46|493.41|487.41|0
1629139190000|2021-08-16 18:39:50|493.45|487.45|493.44|487.44|493.46|487.46|493.44|487.44|0
1629139210000|2021-08-16 18:40:10|493.43|487.43|493.43|487.43|493.44|487.44|493.43|487.43|0
1629139220000|2021-08-16 18:40:20|493.42|487.42|493.43|487.43|493.43|487.43|493.42|487.42|0
1629139230000|2021-08-16 18:40:30|493.46|487.46|493.46|487.46|493.46|487.46|493.46|487.46|0
1629139250000|2021-08-16 18:40:50|493.41|487.41|493.41|487.41|493.41|487.41|493.41|487.41|0
1629139260000|2021-08-16 18:41:00|493.46|487.46|493.46|487.46|493.46|487.46|493.45|487.45|0
1629139270000|2021-08-16 18:41:10|493.4|487.4|493.16|487.16|493.41|487.41|493.16|487.16|0
1629139280000|2021-08-16 18:41:20|493.21|487.21|493.21|487.21|493.21|487.21|493.21|487.21|0
1629139290000|2021-08-16 18:41:30|493.25|487.25|493.18|487.18|493.29|487.29|493.14|487.14|0
1629139300000|2021-08-16 18:41:40|493.19|487.19|493.19|487.19|493.19|487.19|493.19|487.19|0
1629139310000|2021-08-16 18:41:50|493.22|487.22|493.21|487.21|493.23|487.23|493.21|487.21|0
1629139320000|2021-08-16 18:42:00|493.2|487.2|493.26|487.26|493.28|487.28|493.2|487.2|0
1629139330000|2021-08-16 18:42:10|493.31|487.31|493.39|487.39|493.39|487.39|493.31|487.31|0
1629139340000|2021-08-16 18:42:20|493.38|487.38|493.38|487.38|493.39|487.39|493.38|487.38|0
1629139350000|2021-08-16 18:42:30|493.33|487.33|493.33|487.33|493.33|487.33|493.3|487.3|0
1629139360000|2021-08-16 18:42:40|493.37|487.37|493.37|487.37|493.37|487.37|493.37|487.37|0
1629139370000|2021-08-16 18:42:50|493.4|487.4|493.39|487.39|493.4|487.4|493.39|487.39|0
1629139380000|2021-08-16 18:43:00|493.46|487.46|493.55|487.55|493.57|487.57|493.46|487.46|0
1629139400000|2021-08-16 18:43:20|493.58|487.58|493.56|487.56|493.58|487.58|493.56|487.56|0
1629139410000|2021-08-16 18:43:30|493.57|487.57|493.57|487.57|493.57|487.57|493.57|487.57|0
1629139420000|2021-08-16 18:43:40|493.56|487.56|493.59|487.59|493.59|487.59|493.56|487.56|0
1629139430000|2021-08-16 18:43:50|493.6|487.6|493.6|487.6|493.6|487.6|493.6|487.6|0
1629139440000|2021-08-16 18:44:00|493.57|487.57|493.55|487.55|493.57|487.57|493.55|487.55|0
1629139450000|2021-08-16 18:44:10|493.53|487.53|493.48|487.48|493.53|487.53|493.48|487.48|0
1629139460000|2021-08-16 18:44:20|493.5|487.5|493.49|487.49|493.5|487.5|493.49|487.49|0
1629139470000|2021-08-16 18:44:30|493.55|487.55|493.61|487.61|493.61|487.61|493.55|487.55|0
1629139480000|2021-08-16 18:44:40|493.6|487.6|493.59|487.59|493.61|487.61|493.59|487.59|0
1629139490000|2021-08-16 18:44:50|493.58|487.58|493.56|487.56|493.58|487.58|493.56|487.56|0
1629139500000|2021-08-16 18:45:00|493.49|487.49|493.47|487.47|493.49|487.49|493.46|487.46|0
1629139510000|2021-08-16 18:45:10|493.48|487.48|493.47|487.47|493.48|487.48|493.47|487.47|0
1629139520000|2021-08-16 18:45:20|493.46|487.46|493.45|487.45|493.46|487.46|493.45|487.45|0
1629139530000|2021-08-16 18:45:30|493.47|487.47|493.45|487.45|493.47|487.47|493.45|487.45|0
1629139540000|2021-08-16 18:45:40|493.43|487.43|493.43|487.43|493.43|487.43|493.43|487.43|0
1629139550000|2021-08-16 18:45:50|493.39|487.39|493.42|487.42|493.43|487.43|493.39|487.39|0
1629139560000|2021-08-16 18:46:00|493.39|487.39|493.39|487.39|493.39|487.39|493.39|487.39|0
1629139580000|2021-08-16 18:46:20|493.38|487.38|493.38|487.38|493.38|487.38|493.38|487.38|0
1629139590000|2021-08-16 18:46:30|493.33|487.33|493.33|487.33|493.33|487.33|493.33|487.33|0
1629139600000|2021-08-16 18:46:40|493.35|487.35|493.36|487.36|493.37|487.37|493.35|487.35|0
1629139610000|2021-08-16 18:46:50|493.33|487.33|493.34|487.34|493.34|487.34|493.33|487.33|0
1629139630000|2021-08-16 18:47:10|493.37|487.37|493.39|487.39|493.39|487.39|493.37|487.37|0
1629139640000|2021-08-16 18:47:20|493.42|487.42|493.42|487.42|493.42|487.42|493.41|487.41|0
1629139650000|2021-08-16 18:47:30|493.44|487.44|493.43|487.43|493.44|487.44|493.43|487.43|0
1629139660000|2021-08-16 18:47:40|493.45|487.45|493.45|487.45|493.45|487.45|493.45|487.45|0
1629139670000|2021-08-16 18:47:50|493.47|487.47|493.46|487.46|493.47|487.47|493.46|487.46|0
1629139680000|2021-08-16 18:48:00|493.48|487.48|493.49|487.49|493.49|487.49|493.48|487.48|0
1629139690000|2021-08-16 18:48:10|493.5|487.5|493.51|487.51|493.51|487.51|493.5|487.5|0
1629139700000|2021-08-16 18:48:20|493.47|487.47|493.52|487.52|493.53|487.53|493.47|487.47|0
1629139720000|2021-08-16 18:48:40|493.56|487.56|493.56|487.56|493.56|487.56|493.56|487.56|0
1629139730000|2021-08-16 18:48:50|493.57|487.57|493.57|487.57|493.57|487.57|493.57|487.57|0
1629139740000|2021-08-16 18:49:00|493.59|487.59|493.59|487.59|493.59|487.59|493.59|487.59|0
1629139750000|2021-08-16 18:49:10|493.54|487.54|493.54|487.54|493.54|487.54|493.54|487.54|0
1629139760000|2021-08-16 18:49:20|493.51|487.51|493.51|487.51|493.51|487.51|493.51|487.51|0
1629139770000|2021-08-16 18:49:30|493.5|487.5|493.68|487.68|493.68|487.68|493.5|487.5|0
1629139780000|2021-08-16 18:49:40|493.66|487.66|493.6|487.6|493.66|487.66|493.6|487.6|0
1629139790000|2021-08-16 18:49:50|493.59|487.59|493.65|487.65|493.65|487.65|493.59|487.59|0
1629139800000|2021-08-16 18:50:00|493.66|487.66|493.67|487.67|493.67|487.67|493.65|487.65|0
1629139810000|2021-08-16 18:50:10|493.66|487.66|493.65|487.65|493.67|487.67|493.65|487.65|0
1629139820000|2021-08-16 18:50:20|493.66|487.66|493.66|487.66|493.67|487.67|493.66|487.66|0
1629139830000|2021-08-16 18:50:30|493.67|487.67|493.62|487.62|493.67|487.67|493.62|487.62|0
1629139840000|2021-08-16 18:50:40|493.67|487.67|493.67|487.67|493.67|487.67|493.67|487.67|0
1629139850000|2021-08-16 18:50:50|493.65|487.65|493.78|487.78|493.78|487.78|493.65|487.65|0
1629139860000|2021-08-16 18:51:00|493.73|487.73|493.76|487.76|493.76|487.76|493.73|487.73|0
1629139870000|2021-08-16 18:51:10|493.75|487.75|493.75|487.75|493.75|487.75|493.74|487.74|0
1629139880000|2021-08-16 18:51:20|493.74|487.74|493.76|487.76|493.76|487.76|493.74|487.74|0
1629139900000|2021-08-16 18:51:40|493.77|487.77|493.77|487.77|493.78|487.78|493.76|487.76|0
1629139910000|2021-08-16 18:51:50|493.78|487.78|493.78|487.78|493.78|487.78|493.78|487.78|0
1629139920000|2021-08-16 18:52:00|493.79|487.79|493.83|487.83|493.83|487.83|493.79|487.79|0
1629139930000|2021-08-16 18:52:10|493.82|487.82|493.8|487.8|493.82|487.82|493.8|487.8|0
1629139940000|2021-08-16 18:52:20|493.79|487.79|493.8|487.8|493.8|487.8|493.79|487.79|0
1629139960000|2021-08-16 18:52:40|493.82|487.82|493.82|487.82|493.82|487.82|493.82|487.82|0
1629139970000|2021-08-16 18:52:50|493.8|487.8|493.94|487.94|493.94|487.94|493.8|487.8|0
1629139980000|2021-08-16 18:53:00|493.96|487.96|493.96|487.96|493.96|487.96|493.96|487.96|0
1629140000000|2021-08-16 18:53:20|493.95|487.95|493.95|487.95|493.95|487.95|493.95|487.95|0
1629140010000|2021-08-16 18:53:30|493.92|487.92|493.93|487.93|493.93|487.93|493.92|487.92|0
1629140020000|2021-08-16 18:53:40|493.92|487.92|493.99|487.99|493.99|487.99|493.92|487.92|0
1629140040000|2021-08-16 18:54:00|494|488|494.03|488.03|494.03|488.03|494|488|0
1629140050000|2021-08-16 18:54:10|494.02|488.02|494.01|488.01|494.02|488.02|494.01|488.01|0
1629140070000|2021-08-16 18:54:30|494.02|488.02|494.02|488.02|494.03|488.03|494.02|488.02|0
1629140080000|2021-08-16 18:54:40|494.01|488.01|493.93|487.93|494.01|488.01|493.93|487.93|0
1629140090000|2021-08-16 18:54:50|493.88|487.88|493.87|487.87|493.88|487.88|493.87|487.87|0
1629140100000|2021-08-16 18:55:00|493.86|487.86|493.86|487.86|493.86|487.86|493.85|487.85|0
1629140110000|2021-08-16 18:55:10|493.87|487.87|493.88|487.88|493.88|487.88|493.87|487.87|0
1629140120000|2021-08-16 18:55:20|493.87|487.87|493.88|487.88|493.89|487.89|493.87|487.87|0
1629140130000|2021-08-16 18:55:30|493.89|487.89|493.89|487.89|493.89|487.89|493.89|487.89|0
1629140150000|2021-08-16 18:55:50|493.9|487.9|493.87|487.87|493.9|487.9|493.87|487.87|0
1629140160000|2021-08-16 18:56:00|493.9|487.9|493.86|487.86|493.9|487.9|493.86|487.86|0
1629140180000|2021-08-16 18:56:20|493.84|487.84|493.79|487.79|493.84|487.84|493.79|487.79|0
1629140190000|2021-08-16 18:56:30|493.75|487.75|493.77|487.77|493.79|487.79|493.71|487.71|0
1629140200000|2021-08-16 18:56:40|493.76|487.76|493.77|487.77|493.78|487.78|493.76|487.76|0
1629140210000|2021-08-16 18:56:50|493.76|487.76|493.74|487.74|493.8|487.8|493.74|487.74|0
1629140220000|2021-08-16 18:57:00|493.73|487.73|493.72|487.72|493.74|487.74|493.72|487.72|0
1629140230000|2021-08-16 18:57:10|493.73|487.73|493.64|487.64|493.74|487.74|493.64|487.64|0
1629140240000|2021-08-16 18:57:20|493.65|487.65|493.65|487.65|493.67|487.67|493.65|487.65|0
1629140250000|2021-08-16 18:57:30|493.64|487.64|493.65|487.65|493.65|487.65|493.64|487.64|0
1629140260000|2021-08-16 18:57:40|493.62|487.62|493.55|487.55|493.62|487.62|493.54|487.54|0
1629140270000|2021-08-16 18:57:50|493.53|487.53|493.52|487.52|493.54|487.54|493.52|487.52|0
1629140280000|2021-08-16 18:58:00|493.5|487.5|493.5|487.5|493.5|487.5|493.49|487.49|0
1629140290000|2021-08-16 18:58:10|493.49|487.49|493.49|487.49|493.49|487.49|493.49|487.49|0
1629140300000|2021-08-16 18:58:20|493.5|487.5|493.5|487.5|493.5|487.5|493.5|487.5|0
1629140330000|2021-08-16 18:58:50|493.51|487.51|493.5|487.5|493.51|487.51|493.5|487.5|0
1629140350000|2021-08-16 18:59:10|493.53|487.53|493.53|487.53|493.53|487.53|493.52|487.52|0
1629140360000|2021-08-16 18:59:20|493.52|487.52|493.53|487.53|493.53|487.53|493.52|487.52|0
1629140370000|2021-08-16 18:59:30|493.54|487.54|493.53|487.53|493.54|487.54|493.53|487.53|0
1629140380000|2021-08-16 18:59:40|493.54|487.54|493.47|487.47|493.56|487.56|493.47|487.47|0
1629140390000|2021-08-16 18:59:50|493.57|487.57|493.59|487.59|493.61|487.61|493.57|487.57|0
1629140420000|2021-08-16 19:00:20|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1629140430000|2021-08-16 19:00:30|493.61|487.61|493.62|487.62|493.62|487.62|493.59|487.59|0
1629140440000|2021-08-16 19:00:40|493.59|487.59|493.59|487.59|493.59|487.59|493.59|487.59|0
1629140460000|2021-08-16 19:01:00|493.63|487.63|493.64|487.64|493.64|487.64|493.63|487.63|0
1629140470000|2021-08-16 19:01:10|493.69|487.69|493.69|487.69|493.69|487.69|493.69|487.69|0
1629140480000|2021-08-16 19:01:20|493.71|487.71|493.7|487.7|493.71|487.71|493.7|487.7|0
1629140490000|2021-08-16 19:01:30|493.62|487.62|493.56|487.56|493.62|487.62|493.56|487.56|0
1629140500000|2021-08-16 19:01:40|493.54|487.54|493.52|487.52|493.55|487.55|493.52|487.52|0
1629140520000|2021-08-16 19:02:00|493.51|487.51|493.51|487.51|493.51|487.51|493.51|487.51|0
1629140530000|2021-08-16 19:02:10|493.52|487.52|493.53|487.53|493.55|487.55|493.52|487.52|0
1629140540000|2021-08-16 19:02:20|493.54|487.54|493.54|487.54|493.54|487.54|493.54|487.54|0
1629140550000|2021-08-16 19:02:30|493.55|487.55|493.55|487.55|493.55|487.55|493.55|487.55|0
1629140560000|2021-08-16 19:02:40|493.57|487.57|493.56|487.56|493.57|487.57|493.55|487.55|0
1629140570000|2021-08-16 19:02:50|493.54|487.54|493.53|487.53|493.54|487.54|493.48|487.48|0
1629140580000|2021-08-16 19:03:00|493.48|487.48|493.46|487.46|493.48|487.48|493.46|487.46|0
1629140590000|2021-08-16 19:03:10|493.45|487.45|493.46|487.46|493.46|487.46|493.45|487.45|0
1629140600000|2021-08-16 19:03:20|493.48|487.48|493.48|487.48|493.48|487.48|493.48|487.48|0
1629140610000|2021-08-16 19:03:30|493.47|487.47|493.53|487.53|493.53|487.53|493.47|487.47|0
1629140620000|2021-08-16 19:03:40|493.5|487.5|493.51|487.51|493.52|487.52|493.5|487.5|0
1629140630000|2021-08-16 19:03:50|493.53|487.53|493.55|487.55|493.55|487.55|493.53|487.53|0
1629140650000|2021-08-16 19:04:10|493.54|487.54|493.47|487.47|493.55|487.55|493.47|487.47|0
1629140660000|2021-08-16 19:04:20|493.45|487.45|493.44|487.44|493.45|487.45|493.44|487.44|0
1629140670000|2021-08-16 19:04:30|493.43|487.43|493.42|487.42|493.43|487.43|493.42|487.42|0
1629140680000|2021-08-16 19:04:40|493.39|487.39|493.4|487.4|493.4|487.4|493.39|487.39|0
1629140690000|2021-08-16 19:04:50|493.39|487.39|493.4|487.4|493.41|487.41|493.39|487.39|0
1629140700000|2021-08-16 19:05:00|493.41|487.41|493.42|487.42|493.42|487.42|493.4|487.4|0
1629140710000|2021-08-16 19:05:10|493.41|487.41|493.39|487.39|493.41|487.41|493.39|487.39|0
1629140720000|2021-08-16 19:05:20|493.4|487.4|493.4|487.4|493.4|487.4|493.4|487.4|0
1629140730000|2021-08-16 19:05:30|493.39|487.39|493.38|487.38|493.39|487.39|493.38|487.38|0
1629140740000|2021-08-16 19:05:40|493.37|487.37|493.5|487.5|493.5|487.5|493.32|487.32|0
1629140750000|2021-08-16 19:05:50|493.47|487.47|493.47|487.47|493.47|487.47|493.47|487.47|0
1629140760000|2021-08-16 19:06:00|493.45|487.45|493.36|487.36|493.45|487.45|493.36|487.36|0
1629140770000|2021-08-16 19:06:10|493.35|487.35|493.37|487.37|493.37|487.37|493.35|487.35|0
1629140780000|2021-08-16 19:06:20|493.39|487.39|493.35|487.35|493.39|487.39|493.35|487.35|0
1629140790000|2021-08-16 19:06:30|493.36|487.36|493.36|487.36|493.36|487.36|493.36|487.36|0
1629140800000|2021-08-16 19:06:40|493.35|487.35|493.29|487.29|493.35|487.35|493.29|487.29|0
1629140810000|2021-08-16 19:06:50|493.25|487.25|493.23|487.23|493.25|487.25|493.23|487.23|0
1629140820000|2021-08-16 19:07:00|493.22|487.22|493.25|487.25|493.25|487.25|493.22|487.22|0
1629140830000|2021-08-16 19:07:10|493.15|487.15|493.03|487.03|493.15|487.15|493.03|487.03|0
1629140840000|2021-08-16 19:07:20|493.02|487.02|492.98|486.98|493.02|487.02|492.98|486.98|0
1629140850000|2021-08-16 19:07:30|492.95|486.95|492.88|486.88|492.95|486.95|492.87|486.87|0
1629140860000|2021-08-16 19:07:40|492.92|486.92|492.96|486.96|492.96|486.96|492.92|486.92|0
1629140880000|2021-08-16 19:08:00|492.79|486.79|492.68|486.68|492.79|486.79|492.68|486.68|0
1629140890000|2021-08-16 19:08:10|492.69|486.69|492.68|486.68|492.69|486.69|492.68|486.68|0
1629140900000|2021-08-16 19:08:20|492.69|486.69|492.65|486.65|492.69|486.69|492.65|486.65|0
1629140910000|2021-08-16 19:08:30|492.6|486.6|492.6|486.6|492.6|486.6|492.6|486.6|0
1629140920000|2021-08-16 19:08:40|492.61|486.61|492.62|486.62|492.63|486.63|492.61|486.61|0
1629140930000|2021-08-16 19:08:50|492.64|486.64|492.64|486.64|492.64|486.64|492.64|486.64|0
1629140940000|2021-08-16 19:09:00|492.75|486.75|492.74|486.74|492.75|486.75|492.74|486.74|0
1629140960000|2021-08-16 19:09:20|492.71|486.71|492.71|486.71|492.71|486.71|492.71|486.71|0
1629140970000|2021-08-16 19:09:30|492.67|486.67|492.64|486.64|492.67|486.67|492.64|486.64|0
1629140980000|2021-08-16 19:09:40|492.55|486.55|492.55|486.55|492.55|486.55|492.55|486.55|0
1629140990000|2021-08-16 19:09:50|492.53|486.53|492.53|486.53|492.53|486.53|492.53|486.53|0
1629141000000|2021-08-16 19:10:00|492.54|486.54|492.56|486.56|492.56|486.56|492.54|486.54|0
1629141010000|2021-08-16 19:10:10|492.57|486.57|492.58|486.58|492.58|486.58|492.56|486.56|0
1629141020000|2021-08-16 19:10:20|492.57|486.57|492.56|486.56|492.57|486.57|492.56|486.56|0
1629141030000|2021-08-16 19:10:30|492.53|486.53|492.52|486.52|492.53|486.53|492.51|486.51|0
1629141040000|2021-08-16 19:10:40|492.53|486.53|492.54|486.54|492.54|486.54|492.53|486.53|0
1629141050000|2021-08-16 19:10:50|492.55|486.55|492.53|486.53|492.55|486.55|492.53|486.53|0
1629141060000|2021-08-16 19:11:00|492.5|486.5|492.71|486.71|492.71|486.71|492.5|486.5|0
1629141080000|2021-08-16 19:11:20|492.65|486.65|492.65|486.65|492.65|486.65|492.65|486.65|0
1629141100000|2021-08-16 19:11:40|492.68|486.68|492.67|486.67|492.68|486.68|492.66|486.66|0
1629141110000|2021-08-16 19:11:50|492.68|486.68|492.93|486.93|492.93|486.93|492.68|486.68|0
1629141120000|2021-08-16 19:12:00|492.9|486.9|492.9|486.9|492.91|486.91|492.9|486.9|0
1629141130000|2021-08-16 19:12:10|492.93|486.93|492.98|486.98|492.98|486.98|492.93|486.93|0
1629141140000|2021-08-16 19:12:20|492.91|486.91|493.1|487.1|493.1|487.1|492.91|486.91|0
1629141150000|2021-08-16 19:12:30|493.07|487.07|493.08|487.08|493.08|487.08|493.07|487.07|0
1629141160000|2021-08-16 19:12:40|493.09|487.09|493.08|487.08|493.09|487.09|493.07|487.07|0
1629141170000|2021-08-16 19:12:50|493.18|487.18|493.23|487.23|493.23|487.23|493.18|487.18|0
1629141180000|2021-08-16 19:13:00|493.22|487.22|493.23|487.23|493.23|487.23|493.22|487.22|0
1629141190000|2021-08-16 19:13:10|493.22|487.22|493.28|487.28|493.29|487.29|493.22|487.22|0
1629141200000|2021-08-16 19:13:20|493.38|487.38|493.39|487.39|493.39|487.39|493.38|487.38|0
1629141210000|2021-08-16 19:13:30|493.37|487.37|493.35|487.35|493.37|487.37|493.35|487.35|0
1629141220000|2021-08-16 19:13:40|493.36|487.36|493.33|487.33|493.38|487.38|493.33|487.33|0
1629141230000|2021-08-16 19:13:50|493.3|487.3|493.3|487.3|493.3|487.3|493.3|487.3|0
1629141240000|2021-08-16 19:14:00|493.26|487.26|493.42|487.42|493.42|487.42|493.26|487.26|0
1629141250000|2021-08-16 19:14:10|493.29|487.29|493.29|487.29|493.29|487.29|493.28|487.28|0
1629141260000|2021-08-16 19:14:20|493.3|487.3|493.29|487.29|493.33|487.33|493.29|487.29|0
1629141270000|2021-08-16 19:14:30|493.28|487.28|493.28|487.28|493.28|487.28|493.28|487.28|0
1629141280000|2021-08-16 19:14:40|493.27|487.27|493.19|487.19|493.27|487.27|493.18|487.18|0
1629141300000|2021-08-16 19:15:00|493.23|487.23|492.93|486.93|493.23|487.23|492.93|486.93|0
1629141320000|2021-08-16 19:15:20|492.94|486.94|492.92|486.92|492.94|486.94|492.92|486.92|0
1629141330000|2021-08-16 19:15:30|492.91|486.91|492.91|486.91|492.91|486.91|492.91|486.91|0
1629141340000|2021-08-16 19:15:40|492.88|486.88|492.88|486.88|492.89|486.89|492.88|486.88|0
1629141360000|2021-08-16 19:16:00|492.87|486.87|492.87|486.87|492.87|486.87|492.87|486.87|0
1629141370000|2021-08-16 19:16:10|492.9|486.9|492.92|486.92|492.92|486.92|492.9|486.9|0
1629141380000|2021-08-16 19:16:20|492.98|486.98|493.04|487.04|493.05|487.05|492.98|486.98|0
1629141390000|2021-08-16 19:16:30|493.03|487.03|493.08|487.08|493.08|487.08|493.03|487.03|0
1629141400000|2021-08-16 19:16:40|493.13|487.13|493.14|487.14|493.14|487.14|493.13|487.13|0
1629141410000|2021-08-16 19:16:50|493.12|487.12|493.08|487.08|493.12|487.12|493.08|487.08|0
1629141420000|2021-08-16 19:17:00|493.09|487.09|493.07|487.07|493.1|487.1|493.07|487.07|0
1629141430000|2021-08-16 19:17:10|493.04|487.04|493.07|487.07|493.07|487.07|493.04|487.04|0
1629141450000|2021-08-16 19:17:30|492.98|486.98|492.98|486.98|492.98|486.98|492.98|486.98|0
1629141460000|2021-08-16 19:17:40|492.95|486.95|492.95|486.95|492.95|486.95|492.95|486.95|0
1629141470000|2021-08-16 19:17:50|492.91|486.91|492.91|486.91|492.91|486.91|492.91|486.91|0
1629141480000|2021-08-16 19:18:00|492.84|486.84|492.81|486.81|492.84|486.84|492.81|486.81|0
1629141490000|2021-08-16 19:18:10|492.8|486.8|492.78|486.78|492.8|486.8|492.78|486.78|0
1629141500000|2021-08-16 19:18:20|492.79|486.79|492.72|486.72|492.79|486.79|492.72|486.72|0
1629141510000|2021-08-16 19:18:30|492.69|486.69|492.62|486.62|492.69|486.69|492.62|486.62|0
1629141520000|2021-08-16 19:18:40|492.61|486.61|492.62|486.62|492.62|486.62|492.61|486.61|0
1629141530000|2021-08-16 19:18:50|492.58|486.58|492.52|486.52|492.58|486.58|492.52|486.52|0
1629141540000|2021-08-16 19:19:00|492.51|486.51|492.46|486.46|492.51|486.51|492.46|486.46|0
1629141550000|2021-08-16 19:19:10|492.45|486.45|492.45|486.45|492.46|486.46|492.45|486.45|0
1629141560000|2021-08-16 19:19:20|492.47|486.47|492.47|486.47|492.48|486.48|492.47|486.47|0
1629141570000|2021-08-16 19:19:30|492.41|486.41|492.35|486.35|492.41|486.41|492.35|486.35|0
1629141580000|2021-08-16 19:19:40|492.34|486.34|492.34|486.34|492.34|486.34|492.34|486.34|0
1629141590000|2021-08-16 19:19:50|492.32|486.32|492.33|486.33|492.33|486.33|492.32|486.32|0
1629141600000|2021-08-16 19:20:00|492.2|486.2|492.2|486.2|492.2|486.2|492.19|486.19|0
1629141610000|2021-08-16 19:20:10|492.22|486.22|492.24|486.24|492.24|486.24|492.22|486.22|0
1629141620000|2021-08-16 19:20:20|492.21|486.21|492.22|486.22|492.22|486.22|492.21|486.21|0
1629141630000|2021-08-16 19:20:30|492.19|486.19|492.33|486.33|492.33|486.33|492.19|486.19|0
1629141650000|2021-08-16 19:20:50|492.34|486.34|492.29|486.29|492.34|486.34|492.29|486.29|0
1629141660000|2021-08-16 19:21:00|492.35|486.35|492.35|486.35|492.35|486.35|492.35|486.35|0
1629141670000|2021-08-16 19:21:10|492.34|486.34|492.31|486.31|492.34|486.34|492.31|486.31|0
1629141680000|2021-08-16 19:21:20|492.37|486.37|492.15|486.15|492.37|486.37|492.15|486.15|0
1629141690000|2021-08-16 19:21:30|492.09|486.09|492.08|486.08|492.09|486.09|492.08|486.08|0
1629141700000|2021-08-16 19:21:40|492.15|486.15|492.27|486.27|492.27|486.27|492.15|486.15|0
1629141710000|2021-08-16 19:21:50|492.29|486.29|492.33|486.33|492.33|486.33|492.29|486.29|0
1629141720000|2021-08-16 19:22:00|492.3|486.3|492.26|486.26|492.3|486.3|492.26|486.26|0
1629141730000|2021-08-16 19:22:10|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1629141740000|2021-08-16 19:22:20|492.25|486.25|492.19|486.19|492.25|486.25|492.19|486.19|0
1629141750000|2021-08-16 19:22:30|492.18|486.18|492.2|486.2|492.2|486.2|492.17|486.17|0
1629141760000|2021-08-16 19:22:40|492.19|486.19|492.19|486.19|492.2|486.2|492.19|486.19|0
1629141770000|2021-08-16 19:22:50|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1629141780000|2021-08-16 19:23:00|492.13|486.13|492.11|486.11|492.13|486.13|492.11|486.11|0
1629141800000|2021-08-16 19:23:20|492.07|486.07|492.02|486.02|492.07|486.07|492.02|486.02|0
1629141810000|2021-08-16 19:23:30|491.95|485.95|492.01|486.01|492.01|486.01|491.95|485.95|0
1629141820000|2021-08-16 19:23:40|492.04|486.04|492.05|486.05|492.05|486.05|492.04|486.04|0
1629141830000|2021-08-16 19:23:50|492.08|486.08|492.09|486.09|492.1|486.1|492.08|486.08|0
1629141840000|2021-08-16 19:24:00|492.07|486.07|492.1|486.1|492.1|486.1|492.06|486.06|0
1629141850000|2021-08-16 19:24:10|492.2|486.2|492.18|486.18|492.2|486.2|492.18|486.18|0
1629141860000|2021-08-16 19:24:20|492.19|486.19|492.18|486.18|492.19|486.19|492.18|486.18|0
1629141870000|2021-08-16 19:24:30|492.21|486.21|492.21|486.21|492.21|486.21|492.21|486.21|0
1629141880000|2021-08-16 19:24:40|492.2|486.2|492.18|486.18|492.2|486.2|492.18|486.18|0
1629141890000|2021-08-16 19:24:50|492.06|486.06|491.95|485.95|492.06|486.06|491.95|485.95|0
1629141900000|2021-08-16 19:25:00|491.94|485.94|491.91|485.91|491.95|485.95|491.91|485.91|0
1629141910000|2021-08-16 19:25:10|491.93|485.93|491.96|485.96|491.96|485.96|491.93|485.93|0
1629141920000|2021-08-16 19:25:20|491.99|485.99|491.91|485.91|491.99|485.99|491.91|485.91|0
1629141930000|2021-08-16 19:25:30|491.9|485.9|491.9|485.9|491.9|485.9|491.9|485.9|0
1629141940000|2021-08-16 19:25:40|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1629141950000|2021-08-16 19:25:50|491.92|485.92|491.92|485.92|491.92|485.92|491.92|485.92|0
1629141960000|2021-08-16 19:26:00|491.91|485.91|491.96|485.96|491.96|485.96|491.91|485.91|0
1629141970000|2021-08-16 19:26:10|491.98|485.98|492|486|492|486|491.98|485.98|0
1629141980000|2021-08-16 19:26:20|492.01|486.01|491.99|485.99|492.01|486.01|491.99|485.99|0
1629141990000|2021-08-16 19:26:30|491.89|485.89|492|486|492.01|486.01|491.89|485.89|0
1629142000000|2021-08-16 19:26:40|492.01|486.01|491.96|485.96|492.01|486.01|491.96|485.96|0
1629142010000|2021-08-16 19:26:50|491.97|485.97|492|486|492.03|486.03|491.97|485.97|0
1629142020000|2021-08-16 19:27:00|491.98|485.98|491.98|485.98|491.98|485.98|491.98|485.98|0
1629142030000|2021-08-16 19:27:10|491.99|485.99|491.98|485.98|491.99|485.99|491.98|485.98|0
1629142040000|2021-08-16 19:27:20|492.04|486.04|492.07|486.07|492.07|486.07|492.04|486.04|0
1629142050000|2021-08-16 19:27:30|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1629142060000|2021-08-16 19:27:40|492.13|486.13|492.13|486.13|492.13|486.13|492.13|486.13|0
1629142080000|2021-08-16 19:28:00|492.14|486.14|492.14|486.14|492.14|486.14|492.14|486.14|0
1629142090000|2021-08-16 19:28:10|492.16|486.16|492.11|486.11|492.16|486.16|492.11|486.11|0
1629142100000|2021-08-16 19:28:20|492.07|486.07|492.06|486.06|492.1|486.1|492.05|486.05|0
1629142110000|2021-08-16 19:28:30|492.07|486.07|492.06|486.06|492.07|486.07|492.06|486.06|0
1629142120000|2021-08-16 19:28:40|492.07|486.07|492.07|486.07|492.07|486.07|492.07|486.07|0
1629142130000|2021-08-16 19:28:50|492.1|486.1|492.1|486.1|492.1|486.1|492.1|486.1|0
1629142140000|2021-08-16 19:29:00|492.06|486.06|492.15|486.15|492.15|486.15|492.06|486.06|0
1629142150000|2021-08-16 19:29:10|492.13|486.13|492.12|486.12|492.13|486.13|492.12|486.12|0
1629142160000|2021-08-16 19:29:20|492.22|486.22|492.22|486.22|492.22|486.22|492.22|486.22|0
1629142170000|2021-08-16 19:29:30|492.38|486.38|492.38|486.38|492.38|486.38|492.38|486.38|0
1629142180000|2021-08-16 19:29:40|492.39|486.39|492.42|486.42|492.42|486.42|492.39|486.39|0
1629142190000|2021-08-16 19:29:50|492.44|486.44|492.44|486.44|492.44|486.44|492.44|486.44|0
1629142200000|2021-08-16 19:30:00|492.46|486.46|492.48|486.48|492.48|486.48|492.45|486.45|0
1629142210000|2021-08-16 19:30:10|492.46|486.46|492.4|486.4|492.46|486.46|492.4|486.4|0
1629142220000|2021-08-16 19:30:20|492.44|486.44|492.38|486.38|492.47|486.47|492.37|486.37|0
1629142230000|2021-08-16 19:30:30|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1629142250000|2021-08-16 19:30:50|492.17|486.17|492.17|486.17|492.17|486.17|492.17|486.17|0
1629142260000|2021-08-16 19:31:00|492.06|486.06|492.04|486.04|492.06|486.06|492.04|486.04|0
1629142270000|2021-08-16 19:31:10|492.02|486.02|492.02|486.02|492.02|486.02|492.02|486.02|0
1629142280000|2021-08-16 19:31:20|491.97|485.97|491.94|485.94|491.97|485.97|491.94|485.94|0
1629142290000|2021-08-16 19:31:30|491.9|485.9|491.9|485.9|491.9|485.9|491.9|485.9|0
1629142300000|2021-08-16 19:31:40|491.89|485.89|491.89|485.89|491.89|485.89|491.89|485.89|0
1629142310000|2021-08-16 19:31:50|491.86|485.86|491.86|485.86|491.86|485.86|491.86|485.86|0
1629142330000|2021-08-16 19:32:10|491.88|485.88|491.77|485.77|491.88|485.88|491.77|485.77|0
1629142350000|2021-08-16 19:32:30|491.78|485.78|491.76|485.76|491.8|485.8|491.76|485.76|0
1629142360000|2021-08-16 19:32:40|491.75|485.75|491.75|485.75|491.75|485.75|491.75|485.75|0
1629142370000|2021-08-16 19:32:50|491.8|485.8|491.82|485.82|491.85|485.85|491.8|485.8|0
1629142380000|2021-08-16 19:33:00|491.76|485.76|491.76|485.76|491.76|485.76|491.76|485.76|0
1629142390000|2021-08-16 19:33:10|491.77|485.77|491.74|485.74|491.77|485.77|491.74|485.74|0
1629142400000|2021-08-16 19:33:20|491.77|485.77|491.76|485.76|491.77|485.77|491.76|485.76|0
1629142410000|2021-08-16 19:33:30|491.74|485.74|491.74|485.74|491.74|485.74|491.74|485.74|0
1629142420000|2021-08-16 19:33:40|491.76|485.76|491.77|485.77|491.77|485.77|491.75|485.75|0
1629142430000|2021-08-16 19:33:50|491.82|485.82|491.82|485.82|491.82|485.82|491.82|485.82|0
1629142440000|2021-08-16 19:34:00|491.81|485.81|491.91|485.91|491.93|485.93|491.81|485.81|0
1629142450000|2021-08-16 19:34:10|491.9|485.9|491.92|485.92|491.92|485.92|491.9|485.9|0
1629142460000|2021-08-16 19:34:20|491.89|485.89|491.89|485.89|491.89|485.89|491.89|485.89|0
1629142470000|2021-08-16 19:34:30|491.88|485.88|491.91|485.91|491.91|485.91|491.88|485.88|0
1629142480000|2021-08-16 19:34:40|491.9|485.9|491.92|485.92|491.92|485.92|491.89|485.89|0
1629142490000|2021-08-16 19:34:50|491.93|485.93|491.94|485.94|491.94|485.94|491.93|485.93|0
1629142500000|2021-08-16 19:35:00|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1629142510000|2021-08-16 19:35:10|492.01|486.01|492.05|486.05|492.05|486.05|492.01|486.01|0
1629142520000|2021-08-16 19:35:20|492.08|486.08|492.03|486.03|492.08|486.08|492.03|486.03|0
1629142530000|2021-08-16 19:35:30|492.08|486.08|491.98|485.98|492.08|486.08|491.95|485.95|0
1629142550000|2021-08-16 19:35:50|491.99|485.99|492.04|486.04|492.05|486.05|491.99|485.99|0
1629142560000|2021-08-16 19:36:00|492.19|486.19|492.18|486.18|492.19|486.19|492.18|486.18|0
1629142570000|2021-08-16 19:36:10|492.2|486.2|492.21|486.21|492.21|486.21|492.19|486.19|0
1629142580000|2021-08-16 19:36:20|492.15|486.15|492.1|486.1|492.15|486.15|492.1|486.1|0
1629142590000|2021-08-16 19:36:30|492.07|486.07|492.05|486.05|492.07|486.07|492.05|486.05|0
1629142600000|2021-08-16 19:36:40|492.02|486.02|491.87|485.87|492.02|486.02|491.87|485.87|0
1629142610000|2021-08-16 19:36:50|491.85|485.85|491.85|485.85|491.85|485.85|491.85|485.85|0
1629142620000|2021-08-16 19:37:00|491.83|485.83|491.88|485.88|491.88|485.88|491.83|485.83|0
1629142630000|2021-08-16 19:37:10|491.89|485.89|491.78|485.78|491.89|485.89|491.78|485.78|0
1629142640000|2021-08-16 19:37:20|491.79|485.79|491.79|485.79|491.79|485.79|491.79|485.79|0
1629142650000|2021-08-16 19:37:30|491.8|485.8|491.8|485.8|491.8|485.8|491.8|485.8|0
1629142680000|2021-08-16 19:38:00|491.79|485.79|491.79|485.79|491.79|485.79|491.79|485.79|0
1629142690000|2021-08-16 19:38:10|491.75|485.75|491.75|485.75|491.75|485.75|491.75|485.75|0
1629142710000|2021-08-16 19:38:30|491.72|485.72|491.72|485.72|491.72|485.72|491.72|485.72|0
1629142720000|2021-08-16 19:38:40|491.74|485.74|491.74|485.74|491.74|485.74|491.74|485.74|0
1629142730000|2021-08-16 19:38:50|491.73|485.73|491.73|485.73|491.73|485.73|491.73|485.73|0
1629142740000|2021-08-16 19:39:00|491.72|485.72|491.71|485.71|491.72|485.72|491.7|485.7|0
1629142750000|2021-08-16 19:39:10|491.72|485.72|491.72|485.72|491.72|485.72|491.71|485.71|0
1629142760000|2021-08-16 19:39:20|491.73|485.73|491.76|485.76|491.76|485.76|491.73|485.73|0
1629142770000|2021-08-16 19:39:30|491.75|485.75|491.74|485.74|491.75|485.75|491.74|485.74|0
1629142780000|2021-08-16 19:39:40|491.75|485.75|491.86|485.86|491.86|485.86|491.7|485.7|0
1629142790000|2021-08-16 19:39:50|491.88|485.88|491.88|485.88|491.88|485.88|491.88|485.88|0
1629142800000|2021-08-16 19:40:00|491.87|485.87|491.83|485.83|491.87|485.87|491.83|485.83|0
1629142810000|2021-08-16 19:40:10|491.82|485.82|491.82|485.82|491.82|485.82|491.82|485.82|0
1629142820000|2021-08-16 19:40:20|491.87|485.87|491.88|485.88|491.88|485.88|491.87|485.87|0
1629142830000|2021-08-16 19:40:30|491.9|485.9|491.9|485.9|491.9|485.9|491.9|485.9|0
1629142840000|2021-08-16 19:40:40|491.91|485.91|491.85|485.85|491.91|485.91|491.85|485.85|0
1629142850000|2021-08-16 19:40:50|491.83|485.83|491.83|485.83|491.83|485.83|491.83|485.83|0
1629142860000|2021-08-16 19:41:00|491.85|485.85|491.88|485.88|491.88|485.88|491.83|485.83|0
1629142870000|2021-08-16 19:41:10|491.87|485.87|491.87|485.87|491.88|485.88|491.86|485.86|0
1629142880000|2021-08-16 19:41:20|491.83|485.83|491.85|485.85|491.85|485.85|491.83|485.83|0
1629142890000|2021-08-16 19:41:30|491.82|485.82|491.74|485.74|491.82|485.82|491.74|485.74|0
1629142900000|2021-08-16 19:41:40|491.77|485.77|491.81|485.81|491.81|485.81|491.74|485.74|0
1629142910000|2021-08-16 19:41:50|491.76|485.76|491.73|485.73|491.76|485.76|491.73|485.73|0
1629142930000|2021-08-16 19:42:10|491.76|485.76|491.79|485.79|491.79|485.79|491.76|485.76|0
1629142940000|2021-08-16 19:42:20|491.78|485.78|491.81|485.81|491.81|485.81|491.78|485.78|0
1629142950000|2021-08-16 19:42:30|491.92|485.92|491.9|485.9|491.95|485.95|491.9|485.9|0
1629142960000|2021-08-16 19:42:40|492|486|491.99|485.99|492|486|491.99|485.99|0
1629142970000|2021-08-16 19:42:50|492.01|486.01|491.98|485.98|492.01|486.01|491.98|485.98|0
1629142980000|2021-08-16 19:43:00|491.97|485.97|491.93|485.93|492|486|491.93|485.93|0
1629142990000|2021-08-16 19:43:10|492.06|486.06|492.13|486.13|492.13|486.13|492.06|486.06|0
1629143000000|2021-08-16 19:43:20|492.1|486.1|492.09|486.09|492.1|486.1|492.09|486.09|0
1629143010000|2021-08-16 19:43:30|492.1|486.1|492.08|486.08|492.12|486.12|492.08|486.08|0
1629143020000|2021-08-16 19:43:40|492.1|486.1|492.1|486.1|492.11|486.11|492.1|486.1|0
1629143030000|2021-08-16 19:43:50|492.09|486.09|492.09|486.09|492.09|486.09|492.09|486.09|0
1629143040000|2021-08-16 19:44:00|492.13|486.13|492.13|486.13|492.13|486.13|492.12|486.12|0
1629143050000|2021-08-16 19:44:10|492.14|486.14|492.14|486.14|492.14|486.14|492.14|486.14|0
1629143060000|2021-08-16 19:44:20|491.97|485.97|491.95|485.95|491.97|485.97|491.95|485.95|0
1629143070000|2021-08-16 19:44:30|491.97|485.97|491.94|485.94|491.97|485.97|491.94|485.94|0
1629143080000|2021-08-16 19:44:40|491.97|485.97|491.98|485.98|492.01|486.01|491.97|485.97|0
1629143090000|2021-08-16 19:44:50|491.99|485.99|491.97|485.97|492|486|491.97|485.97|0
1629143100000|2021-08-16 19:45:00|491.98|485.98|491.98|485.98|491.98|485.98|491.98|485.98|0
1629143110000|2021-08-16 19:45:10|492.01|486.01|492.01|486.01|492.01|486.01|492.01|486.01|0
1629143120000|2021-08-16 19:45:20|491.99|485.99|491.98|485.98|491.99|485.99|491.98|485.98|0
1629143130000|2021-08-16 19:45:30|491.97|485.97|491.97|485.97|491.97|485.97|491.97|485.97|0
1629143140000|2021-08-16 19:45:40|491.96|485.96|491.9|485.9|492|486|491.9|485.9|0
1629143150000|2021-08-16 19:45:50|491.95|485.95|491.91|485.91|491.95|485.95|491.91|485.91|0
1629143160000|2021-08-16 19:46:00|491.92|485.92|491.92|485.92|491.92|485.92|491.92|485.92|0
1629143180000|2021-08-16 19:46:20|491.86|485.86|491.85|485.85|491.86|485.86|491.85|485.85|0
1629143190000|2021-08-16 19:46:30|491.86|485.86|491.97|485.97|491.97|485.97|491.86|485.86|0
1629143200000|2021-08-16 19:46:40|491.95|485.95|491.94|485.94|491.96|485.96|491.91|485.91|0
1629143210000|2021-08-16 19:46:50|491.88|485.88|491.84|485.84|491.88|485.88|491.83|485.83|0
1629143220000|2021-08-16 19:47:00|491.83|485.83|491.84|485.84|491.84|485.84|491.83|485.83|0
1629143230000|2021-08-16 19:47:10|491.85|485.85|491.88|485.88|491.89|485.89|491.84|485.84|0
1629143240000|2021-08-16 19:47:20|491.91|485.91|491.88|485.88|491.96|485.96|491.88|485.88|0
1629143250000|2021-08-16 19:47:30|491.86|485.86|491.84|485.84|491.86|485.86|491.84|485.84|0
1629143260000|2021-08-16 19:47:40|491.86|485.86|491.84|485.84|491.86|485.86|491.84|485.84|0
1629143270000|2021-08-16 19:47:50|491.85|485.85|491.87|485.87|491.87|485.87|491.85|485.85|0
1629143280000|2021-08-16 19:48:00|491.89|485.89|491.98|485.98|491.98|485.98|491.87|485.87|0
1629143290000|2021-08-16 19:48:10|491.95|485.95|491.93|485.93|491.95|485.95|491.93|485.93|0
1629143300000|2021-08-16 19:48:20|491.98|485.98|491.92|485.92|491.98|485.98|491.91|485.91|0
1629143310000|2021-08-16 19:48:30|491.91|485.91|491.9|485.9|491.92|485.92|491.89|485.89|0
1629143320000|2021-08-16 19:48:40|491.89|485.89|491.89|485.89|491.89|485.89|491.89|485.89|0
1629143330000|2021-08-16 19:48:50|491.83|485.83|491.83|485.83|491.83|485.83|491.83|485.83|0
1629143340000|2021-08-16 19:49:00|491.73|485.73|491.67|485.67|491.73|485.73|491.64|485.64|0
1629143350000|2021-08-16 19:49:10|491.6|485.6|491.62|485.62|491.63|485.63|491.59|485.59|0
1629143360000|2021-08-16 19:49:20|491.6|485.6|491.63|485.63|491.64|485.64|491.6|485.6|0
1629143370000|2021-08-16 19:49:30|491.58|485.58|491.58|485.58|491.61|485.61|491.57|485.57|0
1629143380000|2021-08-16 19:49:40|491.48|485.48|491.48|485.48|491.49|485.49|491.48|485.48|0
1629143390000|2021-08-16 19:49:50|491.51|485.51|491.53|485.53|491.53|485.53|491.48|485.48|0
1629143400000|2021-08-16 19:50:00|491.52|485.52|491.7|485.7|491.7|485.7|491.52|485.52|0
1629143410000|2021-08-16 19:50:10|491.71|485.71|491.73|485.73|491.73|485.73|491.71|485.71|0
1629143420000|2021-08-16 19:50:20|491.75|485.75|491.73|485.73|491.75|485.75|491.72|485.72|0
1629143430000|2021-08-16 19:50:30|491.74|485.74|491.8|485.8|491.8|485.8|491.74|485.74|0
1629143440000|2021-08-16 19:50:40|491.82|485.82|491.82|485.82|491.82|485.82|491.82|485.82|0
1629143450000|2021-08-16 19:50:50|491.83|485.83|491.83|485.83|491.83|485.83|491.83|485.83|0
1629143460000|2021-08-16 19:51:00|491.85|485.85|491.86|485.86|491.86|485.86|491.85|485.85|0
1629143470000|2021-08-16 19:51:10|491.9|485.9|491.94|485.94|491.94|485.94|491.9|485.9|0
1629143480000|2021-08-16 19:51:20|491.93|485.93|491.94|485.94|491.94|485.94|491.93|485.93|0
1629143490000|2021-08-16 19:51:30|491.91|485.91|491.9|485.9|491.91|485.91|491.89|485.89|0
1629143500000|2021-08-16 19:51:40|491.91|485.91|492|486|492|486|491.91|485.91|0
1629143510000|2021-08-16 19:51:50|492.03|486.03|492.14|486.14|492.14|486.14|492.03|486.03|0
1629143520000|2021-08-16 19:52:00|492.16|486.16|492.18|486.18|492.18|486.18|492.16|486.16|0
1629143530000|2021-08-16 19:52:10|492.17|486.17|492.03|486.03|492.17|486.17|492.02|486.02|0
1629143540000|2021-08-16 19:52:20|492.04|486.04|492.05|486.05|492.05|486.05|492.04|486.04|0
1629143550000|2021-08-16 19:52:30|491.85|485.85|491.78|485.78|491.85|485.85|491.78|485.78|0
1629143560000|2021-08-16 19:52:40|491.75|485.75|491.75|485.75|491.78|485.78|491.75|485.75|0
1629143570000|2021-08-16 19:52:50|491.83|485.83|491.68|485.68|491.83|485.83|491.68|485.68|0
1629143580000|2021-08-16 19:53:00|491.66|485.66|491.7|485.7|491.72|485.72|491.64|485.64|0
1629143590000|2021-08-16 19:53:10|491.71|485.71|491.73|485.73|491.73|485.73|491.71|485.71|0
1629143600000|2021-08-16 19:53:20|491.72|485.72|491.72|485.72|491.77|485.77|491.72|485.72|0
1629143610000|2021-08-16 19:53:30|491.73|485.73|491.68|485.68|491.73|485.73|491.68|485.68|0
1629143620000|2021-08-16 19:53:40|491.64|485.64|491.66|485.66|491.66|485.66|491.64|485.64|0
1629143630000|2021-08-16 19:53:50|491.62|485.62|491.6|485.6|491.62|485.62|491.6|485.6|0
1629143640000|2021-08-16 19:54:00|491.62|485.62|491.59|485.59|491.62|485.62|491.59|485.59|0
1629143650000|2021-08-16 19:54:10|491.58|485.58|491.63|485.63|491.64|485.64|491.58|485.58|0
1629143660000|2021-08-16 19:54:20|491.67|485.67|491.88|485.88|491.88|485.88|491.67|485.67|0
1629143670000|2021-08-16 19:54:30|491.85|485.85|491.9|485.9|491.9|485.9|491.85|485.85|0
1629143680000|2021-08-16 19:54:40|491.87|485.87|491.97|485.97|491.97|485.97|491.84|485.84|0
1629143690000|2021-08-16 19:54:50|492.01|486.01|492.05|486.05|492.07|486.07|492.01|486.01|0
1629143700000|2021-08-16 19:55:00|491.94|485.94|491.95|485.95|491.99|485.99|491.92|485.92|0
1629143710000|2021-08-16 19:55:10|491.94|485.94|492.25|486.25|492.25|486.25|491.94|485.94|0
1629143720000|2021-08-16 19:55:20|492.21|486.21|492.17|486.17|492.21|486.21|492.17|486.17|0
1629143730000|2021-08-16 19:55:30|492.2|486.2|492.21|486.21|492.23|486.23|492.2|486.2|0
1629143740000|2021-08-16 19:55:40|492.18|486.18|492.09|486.09|492.18|486.18|492.09|486.09|0
1629143750000|2021-08-16 19:55:50|492.07|486.07|491.98|485.98|492.07|486.07|491.97|485.97|0
1629143760000|2021-08-16 19:56:00|492.06|486.06|492.06|486.06|492.07|486.07|492.06|486.06|0
1629143770000|2021-08-16 19:56:10|492.01|486.01|492.01|486.01|492.01|486.01|492.01|486.01|0
1629143780000|2021-08-16 19:56:20|491.98|485.98|491.99|485.99|491.99|485.99|491.98|485.98|0
1629143800000|2021-08-16 19:56:40|491.83|485.83|491.9|485.9|491.9|485.9|491.83|485.83|0
1629143810000|2021-08-16 19:56:50|491.87|485.87|491.91|485.91|491.91|485.91|491.87|485.87|0
1629143820000|2021-08-16 19:57:00|491.89|485.89|491.89|485.89|491.89|485.89|491.89|485.89|0
1629143830000|2021-08-16 19:57:10|491.88|485.88|491.85|485.85|491.88|485.88|491.84|485.84|0
1629143840000|2021-08-16 19:57:20|491.86|485.86|491.73|485.73|491.86|485.86|491.72|485.72|0
1629143850000|2021-08-16 19:57:30|491.72|485.72|491.74|485.74|491.76|485.76|491.71|485.71|0
1629143860000|2021-08-16 19:57:40|491.76|485.76|491.71|485.71|491.76|485.76|491.7|485.7|0
1629143870000|2021-08-16 19:57:50|491.72|485.72|491.73|485.73|491.73|485.73|491.72|485.72|0
1629143880000|2021-08-16 19:58:00|491.74|485.74|491.74|485.74|491.76|485.76|491.74|485.74|0
1629143890000|2021-08-16 19:58:10|491.78|485.78|491.89|485.89|491.89|485.89|491.74|485.74|0
1629143900000|2021-08-16 19:58:20|491.82|485.82|491.78|485.78|491.85|485.85|491.78|485.78|0
1629143910000|2021-08-16 19:58:30|491.77|485.77|491.78|485.78|491.78|485.78|491.77|485.77|0
1629143920000|2021-08-16 19:58:40|491.76|485.76|491.77|485.77|491.78|485.78|491.76|485.76|0
1629143930000|2021-08-16 19:58:50|491.76|485.76|491.77|485.77|491.77|485.77|491.76|485.76|0
1629143940000|2021-08-16 19:59:00|491.79|485.79|491.78|485.78|491.83|485.83|491.78|485.78|0
1629143950000|2021-08-16 19:59:10|491.77|485.77|491.86|485.86|491.86|485.86|491.76|485.76|0
1629143960000|2021-08-16 19:59:20|491.87|485.87|492.16|486.16|492.16|486.16|491.87|485.87|0
1629143970000|2021-08-16 19:59:30|492.26|486.26|492.08|486.08|492.26|486.26|491.9|485.9|0
1629143980000|2021-08-16 19:59:40|492.11|486.11|492.57|486.57|492.57|486.57|492.11|486.11|0
1629143990000|2021-08-16 19:59:50|492.37|486.37|492.36|486.36|492.42|486.42|492.32|486.32|0
1629207190000|2021-08-17 13:33:10|488.5|482.5|488.63|482.63|488.72|482.72|488.46|482.46|0
1629207200000|2021-08-17 13:33:20|488.62|482.62|487.75|481.75|488.72|482.72|487.67|481.67|0
1629207210000|2021-08-17 13:33:30|487.82|481.82|487.81|481.81|487.84|481.84|487.77|481.77|0
1629207220000|2021-08-17 13:33:40|487.75|481.75|487.42|481.42|487.75|481.75|487.42|481.42|0
1629207230000|2021-08-17 13:33:50|487.47|481.47|487.35|481.35|487.47|481.47|487.33|481.33|0
1629207240000|2021-08-17 13:34:00|487.33|481.33|487.6|481.6|487.6|481.6|487.32|481.32|0
1629207250000|2021-08-17 13:34:10|487.55|481.55|487.59|481.59|487.63|481.63|487.51|481.51|0
1629207260000|2021-08-17 13:34:20|487.6|481.6|487.66|481.66|487.71|481.71|487.6|481.6|0
1629207270000|2021-08-17 13:34:30|487.61|481.61|486.56|480.56|487.61|481.61|486.56|480.56|0
1629207280000|2021-08-17 13:34:40|486.53|480.53|486.96|480.96|487.03|481.03|486.53|480.53|0
1629207290000|2021-08-17 13:34:50|486.99|480.99|486.89|480.89|487.03|481.03|486.85|480.85|0
1629207300000|2021-08-17 13:35:00|486.9|480.9|487.18|481.18|487.28|481.28|486.9|480.9|0
1629207310000|2021-08-17 13:35:10|487.19|481.19|487.49|481.49|487.51|481.51|487.19|481.19|0
1629207320000|2021-08-17 13:35:20|487.52|481.52|487.37|481.37|487.58|481.58|487.25|481.25|0
1629207330000|2021-08-17 13:35:30|487.33|481.33|487.41|481.41|487.41|481.41|487.25|481.25|0
1629207340000|2021-08-17 13:35:40|487.4|481.4|487.49|481.49|487.49|481.49|487.29|481.29|0
1629207350000|2021-08-17 13:35:50|487.5|481.5|487.5|481.5|487.54|481.54|487.5|481.5|0
1629207360000|2021-08-17 13:36:00|487.58|481.58|487.59|481.59|487.62|481.62|487.55|481.55|0
1629207370000|2021-08-17 13:36:10|487.65|481.65|488.06|482.06|488.06|482.06|487.64|481.64|0
1629207380000|2021-08-17 13:36:20|488.18|482.18|488.19|482.19|488.25|482.25|488.18|482.18|0
1629207390000|2021-08-17 13:36:30|488.3|482.3|488.91|482.91|488.91|482.91|488.28|482.28|0
1629207400000|2021-08-17 13:36:40|489.07|483.07|489.18|483.18|489.2|483.2|489.07|483.07|0
1629207410000|2021-08-17 13:36:50|489.2|483.2|489.21|483.21|489.21|483.21|489.09|483.09|0
1629207420000|2021-08-17 13:37:00|489.2|483.2|489.19|483.19|489.46|483.46|489.19|483.19|0
1629207430000|2021-08-17 13:37:10|489.18|483.18|488.93|482.93|489.21|483.21|488.93|482.93|0
1629207440000|2021-08-17 13:37:20|488.9|482.9|489.04|483.04|489.04|483.04|488.9|482.9|0
1629207450000|2021-08-17 13:37:30|489.05|483.05|489.48|483.48|489.48|483.48|489.05|483.05|0
1629207460000|2021-08-17 13:37:40|489.33|483.33|489.51|483.51|489.55|483.55|489.33|483.33|0
1629207470000|2021-08-17 13:37:50|489.65|483.65|489.66|483.66|489.66|483.66|489.62|483.62|0
1629207480000|2021-08-17 13:38:00|489.67|483.67|489.73|483.73|489.77|483.77|489.67|483.67|0
1629207490000|2021-08-17 13:38:10|489.64|483.64|489.47|483.47|489.67|483.67|489.47|483.47|0
1629207500000|2021-08-17 13:38:20|489.36|483.36|489.61|483.61|489.61|483.61|489.36|483.36|0
1629207510000|2021-08-17 13:38:30|489.72|483.72|489.66|483.66|489.72|483.72|489.5|483.5|0
1629207520000|2021-08-17 13:38:40|489.67|483.67|490.2|484.2|490.2|484.2|489.67|483.67|0
1629207530000|2021-08-17 13:38:50|490.23|484.23|490.15|484.15|490.27|484.27|490.13|484.13|0
1629207540000|2021-08-17 13:39:00|490.13|484.13|490.23|484.23|490.23|484.23|490.09|484.09|0
1629207550000|2021-08-17 13:39:10|490.2|484.2|490.17|484.17|490.21|484.21|490.13|484.13|0
1629207560000|2021-08-17 13:39:20|490.18|484.18|490.16|484.16|490.18|484.18|490.15|484.15|0
1629207570000|2021-08-17 13:39:30|490.18|484.18|490.29|484.29|490.29|484.29|490.18|484.18|0
1629207580000|2021-08-17 13:39:40|490.37|484.37|490.27|484.27|490.53|484.53|490.27|484.27|0
1629207590000|2021-08-17 13:39:50|490.28|484.28|490.27|484.27|490.34|484.34|490.15|484.15|0
1629207600000|2021-08-17 13:40:00|490.29|484.29|490.17|484.17|490.34|484.34|490.14|484.14|0
1629207610000|2021-08-17 13:40:10|490.19|484.19|490.24|484.24|490.24|484.24|490.19|484.19|0
1629207620000|2021-08-17 13:40:20|490.11|484.11|489.93|483.93|490.11|484.11|489.93|483.93|0
1629207630000|2021-08-17 13:40:30|489.94|483.94|490.01|484.01|490.16|484.16|489.94|483.94|0
1629207640000|2021-08-17 13:40:40|490|484|489.93|483.93|490|484|489.93|483.93|0
1629207650000|2021-08-17 13:40:50|489.92|483.92|489.65|483.65|489.92|483.92|489.65|483.65|0
1629207660000|2021-08-17 13:41:00|489.63|483.63|489.31|483.31|489.63|483.63|489.22|483.22|0
1629207670000|2021-08-17 13:41:10|489.3|483.3|488.88|482.88|489.3|483.3|488.85|482.85|0
1629207680000|2021-08-17 13:41:20|488.87|482.87|488.93|482.93|488.93|482.93|488.73|482.73|0
1629207690000|2021-08-17 13:41:30|488.98|482.98|489.09|483.09|489.09|483.09|488.97|482.97|0
1629207700000|2021-08-17 13:41:40|489.08|483.08|489.18|483.18|489.18|483.18|489.08|483.08|0
1629207710000|2021-08-17 13:41:50|489.33|483.33|489.1|483.1|489.33|483.33|489.1|483.1|0
1629207720000|2021-08-17 13:42:00|489.06|483.06|488.94|482.94|489.11|483.11|488.9|482.9|0
1629207730000|2021-08-17 13:42:10|488.98|482.98|489.37|483.37|489.37|483.37|488.98|482.98|0
1629207740000|2021-08-17 13:42:20|489.35|483.35|489.56|483.56|489.56|483.56|489.35|483.35|0
1629207750000|2021-08-17 13:42:30|489.64|483.64|489.72|483.72|489.74|483.74|489.63|483.63|0
1629207760000|2021-08-17 13:42:40|489.76|483.76|489.62|483.62|489.76|483.76|489.62|483.62|0
1629207770000|2021-08-17 13:42:50|489.65|483.65|489.61|483.61|489.67|483.67|489.56|483.56|0
1629207780000|2021-08-17 13:43:00|489.64|483.64|489.85|483.85|489.85|483.85|489.64|483.64|0
1629207790000|2021-08-17 13:43:10|489.92|483.92|489.84|483.84|489.92|483.92|489.72|483.72|0
1629207800000|2021-08-17 13:43:20|489.83|483.83|489.86|483.86|490.03|484.03|489.83|483.83|0
1629207810000|2021-08-17 13:43:30|490.01|484.01|490.25|484.25|490.25|484.25|489.98|483.98|0
1629207820000|2021-08-17 13:43:40|490.4|484.4|490.66|484.66|490.67|484.67|490.4|484.4|0
1629207830000|2021-08-17 13:43:50|490.65|484.65|490.56|484.56|490.65|484.65|490.55|484.55|0
1629207840000|2021-08-17 13:44:00|490.57|484.57|490.31|484.31|490.57|484.57|490.25|484.25|0
1629207850000|2021-08-17 13:44:10|490.29|484.29|490.32|484.32|490.38|484.38|490.29|484.29|0
1629207860000|2021-08-17 13:44:20|490.31|484.31|490.43|484.43|490.43|484.43|490.31|484.31|0
1629207870000|2021-08-17 13:44:30|490.42|484.42|490.59|484.59|490.6|484.6|490.42|484.42|0
1629207880000|2021-08-17 13:44:40|490.6|484.6|490.62|484.62|490.73|484.73|490.6|484.6|0
1629207890000|2021-08-17 13:44:50|490.6|484.6|490.61|484.61|490.62|484.62|490.6|484.6|0
1629207900000|2021-08-17 13:45:00|490.62|484.62|490.88|484.88|490.88|484.88|490.61|484.61|0
1629207910000|2021-08-17 13:45:10|490.89|484.89|491.11|485.11|491.11|485.11|490.77|484.77|0
1629207920000|2021-08-17 13:45:20|491.1|485.1|491.06|485.06|491.1|485.1|491.06|485.06|0
1629207930000|2021-08-17 13:45:30|490.9|484.9|490.97|484.97|490.97|484.97|490.88|484.88|0
1629207940000|2021-08-17 13:45:40|490.92|484.92|491.3|485.3|491.3|485.3|490.92|484.92|0
1629207950000|2021-08-17 13:45:50|491.31|485.31|491.78|485.78|491.78|485.78|491.31|485.31|0
1629207960000|2021-08-17 13:46:00|491.82|485.82|491.73|485.73|491.84|485.84|491.73|485.73|0
1629207970000|2021-08-17 13:46:10|491.66|485.66|491.71|485.71|491.72|485.72|491.66|485.66|0
1629207980000|2021-08-17 13:46:20|491.77|485.77|491.88|485.88|491.92|485.92|491.77|485.77|0
1629207990000|2021-08-17 13:46:30|491.87|485.87|492.35|486.35|492.35|486.35|491.87|485.87|0
1629208000000|2021-08-17 13:46:40|492.34|486.34|492.32|486.32|492.35|486.35|492.32|486.32|0
1629208010000|2021-08-17 13:46:50|492.29|486.29|492.04|486.04|492.29|486.29|492.04|486.04|0
1629208020000|2021-08-17 13:47:00|492.03|486.03|491.91|485.91|492.03|486.03|491.87|485.87|0
1629208030000|2021-08-17 13:47:10|492.01|486.01|491.63|485.63|492.01|486.01|491.63|485.63|0
1629208040000|2021-08-17 13:47:20|491.68|485.68|491.66|485.66|491.76|485.76|491.66|485.66|0
1629208050000|2021-08-17 13:47:30|491.67|485.67|491.62|485.62|491.67|485.67|491.59|485.59|0
1629208060000|2021-08-17 13:47:40|491.57|485.57|491.25|485.25|491.57|485.57|491.25|485.25|0
1629208070000|2021-08-17 13:47:50|491.24|485.24|491.37|485.37|491.37|485.37|491.23|485.23|0
1629208080000|2021-08-17 13:48:00|491.51|485.51|491.49|485.49|491.51|485.51|491.49|485.49|0
1629208090000|2021-08-17 13:48:10|491.45|485.45|491.56|485.56|491.59|485.59|491.45|485.45|0
1629208100000|2021-08-17 13:48:20|491.64|485.64|491.61|485.61|491.65|485.65|491.6|485.6|0
1629208110000|2021-08-17 13:48:30|491.62|485.62|491.73|485.73|491.95|485.95|491.62|485.62|0
1629208120000|2021-08-17 13:48:40|491.75|485.75|491.62|485.62|491.76|485.76|491.62|485.62|0
1629208130000|2021-08-17 13:48:50|491.63|485.63|491.59|485.59|491.63|485.63|491.48|485.48|0
1629208140000|2021-08-17 13:49:00|491.58|485.58|491.54|485.54|491.58|485.58|491.54|485.54|0
1629208150000|2021-08-17 13:49:10|491.53|485.53|491.32|485.32|491.55|485.55|491.32|485.32|0
1629208160000|2021-08-17 13:49:20|491.33|485.33|491.28|485.28|491.33|485.33|491.28|485.28|0
1629208170000|2021-08-17 13:49:30|491.25|485.25|491.17|485.17|491.25|485.25|491.13|485.13|0
1629208180000|2021-08-17 13:49:40|491.13|485.13|491.15|485.15|491.15|485.15|491.1|485.1|0
1629208190000|2021-08-17 13:49:50|491.19|485.19|490.76|484.76|491.19|485.19|490.76|484.76|0
1629208200000|2021-08-17 13:50:00|490.89|484.89|490.76|484.76|490.89|484.89|490.76|484.76|0
1629208210000|2021-08-17 13:50:10|490.77|484.77|490.71|484.71|490.77|484.77|490.71|484.71|0
1629208220000|2021-08-17 13:50:20|490.72|484.72|490.85|484.85|490.86|484.86|490.57|484.57|0
1629208230000|2021-08-17 13:50:30|490.93|484.93|490.84|484.84|490.94|484.94|490.81|484.81|0
1629208240000|2021-08-17 13:50:40|491.13|485.13|491.47|485.47|491.47|485.47|491.11|485.11|0
1629208250000|2021-08-17 13:50:50|491.48|485.48|491.33|485.33|491.49|485.49|491.33|485.33|0
1629208260000|2021-08-17 13:51:00|491.3|485.3|491.18|485.18|491.3|485.3|491.17|485.17|0
1629208270000|2021-08-17 13:51:10|491.19|485.19|491.1|485.1|491.19|485.19|491.09|485.09|0
1629208280000|2021-08-17 13:51:20|491.05|485.05|490.8|484.8|491.05|485.05|490.8|484.8|0
1629208290000|2021-08-17 13:51:30|490.7|484.7|490.62|484.62|490.7|484.7|490.61|484.61|0
1629208300000|2021-08-17 13:51:40|490.57|484.57|490.6|484.6|490.6|484.6|490.57|484.57|0
1629208310000|2021-08-17 13:51:50|490.59|484.59|490.56|484.56|490.59|484.59|490.56|484.56|0
1629208320000|2021-08-17 13:52:00|490.55|484.55|490.41|484.41|490.55|484.55|490.41|484.41|0
1629208330000|2021-08-17 13:52:10|490.49|484.49|490.51|484.51|490.53|484.53|490.49|484.49|0
1629208340000|2021-08-17 13:52:20|490.31|484.31|490.05|484.05|490.31|484.31|490.05|484.05|0
1629208350000|2021-08-17 13:52:30|490.07|484.07|490.29|484.29|490.3|484.3|490.05|484.05|0
1629208360000|2021-08-17 13:52:40|490.28|484.28|490.13|484.13|490.28|484.28|490.08|484.08|0
1629208370000|2021-08-17 13:52:50|490.21|484.21|489.98|483.98|490.21|484.21|489.98|483.98|0
1629208380000|2021-08-17 13:53:00|489.95|483.95|489.96|483.96|489.96|483.96|489.91|483.91|0
1629208390000|2021-08-17 13:53:10|489.92|483.92|489.82|483.82|489.93|483.93|489.82|483.82|0
1629208400000|2021-08-17 13:53:20|489.79|483.79|489.67|483.67|489.79|483.79|489.62|483.62|0
1629208410000|2021-08-17 13:53:30|489.65|483.65|489.57|483.57|489.65|483.65|489.55|483.55|0
1629208420000|2021-08-17 13:53:40|489.58|483.58|489.68|483.68|489.68|483.68|489.58|483.58|0
1629208430000|2021-08-17 13:53:50|489.66|483.66|489.85|483.85|489.87|483.87|489.66|483.66|0
1629208440000|2021-08-17 13:54:00|489.87|483.87|489.86|483.86|489.89|483.89|489.84|483.84|0
1629208450000|2021-08-17 13:54:10|489.85|483.85|489.83|483.83|489.87|483.87|489.8|483.8|0
1629208460000|2021-08-17 13:54:20|489.85|483.85|489.78|483.78|489.85|483.85|489.76|483.76|0
1629208470000|2021-08-17 13:54:30|489.74|483.74|489.9|483.9|489.9|483.9|489.74|483.74|0
1629208480000|2021-08-17 13:54:40|489.84|483.84|489.99|483.99|489.99|483.99|489.84|483.84|0
1629208490000|2021-08-17 13:54:50|489.98|483.98|489.93|483.93|490.01|484.01|489.92|483.92|0
1629208500000|2021-08-17 13:55:00|489.9|483.9|489.8|483.8|489.92|483.92|489.8|483.8|0
1629208510000|2021-08-17 13:55:10|489.85|483.85|489.63|483.63|489.86|483.86|489.63|483.63|0
1629208520000|2021-08-17 13:55:20|489.61|483.61|489.58|483.58|489.61|483.61|489.58|483.58|0
1629208530000|2021-08-17 13:55:30|489.59|483.59|489.63|483.63|489.63|483.63|489.56|483.56|0
1629208540000|2021-08-17 13:55:40|489.75|483.75|489.45|483.45|489.78|483.78|489.45|483.45|0
1629208550000|2021-08-17 13:55:50|489.46|483.46|489.35|483.35|489.46|483.46|489.27|483.27|0
1629208560000|2021-08-17 13:56:00|489.34|483.34|489.15|483.15|489.34|483.34|489.15|483.15|0
1629208570000|2021-08-17 13:56:10|489.13|483.13|489.07|483.07|489.13|483.13|489.07|483.07|0
1629208580000|2021-08-17 13:56:20|488.95|482.95|489.09|483.09|489.09|483.09|488.93|482.93|0
1629208590000|2021-08-17 13:56:30|489.11|483.11|488.94|482.94|489.11|483.11|488.89|482.89|0
1629208600000|2021-08-17 13:56:40|488.92|482.92|488.91|482.91|488.92|482.92|488.91|482.91|0
1629208610000|2021-08-17 13:56:50|488.9|482.9|488.91|482.91|488.91|482.91|488.89|482.89|0
1629208620000|2021-08-17 13:57:00|488.92|482.92|488.95|482.95|488.96|482.96|488.92|482.92|0
1629208630000|2021-08-17 13:57:10|488.93|482.93|488.94|482.94|488.95|482.95|488.92|482.92|0
1629208640000|2021-08-17 13:57:20|488.93|482.93|489.03|483.03|489.04|483.04|488.88|482.88|0
1629208650000|2021-08-17 13:57:30|489.01|483.01|488.82|482.82|489.01|483.01|488.82|482.82|0
1629208660000|2021-08-17 13:57:40|488.8|482.8|488.71|482.71|488.8|482.8|488.71|482.71|0
1629208670000|2021-08-17 13:57:50|488.69|482.69|488.75|482.75|488.75|482.75|488.68|482.68|0
1629208680000|2021-08-17 13:58:00|488.68|482.68|488.34|482.34|488.68|482.68|488.33|482.33|0
1629208690000|2021-08-17 13:58:10|488.4|482.4|488.5|482.5|488.5|482.5|488.33|482.33|0
1629208700000|2021-08-17 13:58:20|488.49|482.49|488.18|482.18|488.49|482.49|488.17|482.17|0
1629208710000|2021-08-17 13:58:30|488.15|482.15|488.04|482.04|488.15|482.15|488.04|482.04|0
1629208720000|2021-08-17 13:58:40|488.11|482.11|488.06|482.06|488.11|482.11|488.05|482.05|0
1629208730000|2021-08-17 13:58:50|488.2|482.2|488.07|482.07|488.2|482.2|488.07|482.07|0
1629208740000|2021-08-17 13:59:00|488.12|482.12|488.1|482.1|488.13|482.13|488.1|482.1|0
1629208750000|2021-08-17 13:59:10|488.08|482.08|488.11|482.11|488.12|482.12|488.08|482.08|0
1629208760000|2021-08-17 13:59:20|488.15|482.15|488.21|482.21|488.22|482.22|488.15|482.15|0
1629208770000|2021-08-17 13:59:30|488.22|482.22|488|482|488.3|482.3|487.99|481.99|0
1629208780000|2021-08-17 13:59:40|488.02|482.02|488.02|482.02|488.02|482.02|487.98|481.98|0
1629208790000|2021-08-17 13:59:50|488.01|482.01|487.95|481.95|488.02|482.02|487.93|481.93|0
1629208800000|2021-08-17 14:00:00|487.96|481.96|487.95|481.95|487.96|481.96|487.89|481.89|0
1629208810000|2021-08-17 14:00:10|488|482|488|482|488.03|482.03|487.93|481.93|0
1629208820000|2021-08-17 14:00:20|487.94|481.94|488.17|482.17|488.17|482.17|487.94|481.94|0
1629208830000|2021-08-17 14:00:30|488.16|482.16|488.23|482.23|488.23|482.23|488.16|482.16|0
1629208840000|2021-08-17 14:00:40|488.32|482.32|487.96|481.96|488.32|482.32|487.96|481.96|0
1629208850000|2021-08-17 14:00:50|487.89|481.89|487.46|481.46|487.89|481.89|487.46|481.46|0
1629208860000|2021-08-17 14:01:00|487.42|481.42|486.68|480.68|487.44|481.44|486.68|480.68|0
1629208870000|2021-08-17 14:01:10|486.71|480.71|486.82|480.82|486.82|480.82|486.69|480.69|0
1629208880000|2021-08-17 14:01:20|486.81|480.81|486.98|480.98|487.05|481.05|486.81|480.81|0
1629208890000|2021-08-17 14:01:30|487.07|481.07|487.48|481.48|487.52|481.52|487.03|481.03|0
1629208900000|2021-08-17 14:01:40|487.49|481.49|487.44|481.44|488.03|482.03|487.44|481.44|0
1629208910000|2021-08-17 14:01:50|487.42|481.42|487.32|481.32|487.49|481.49|487.32|481.32|0
1629208920000|2021-08-17 14:02:00|487.31|481.31|487.35|481.35|487.38|481.38|487.31|481.31|0
1629208930000|2021-08-17 14:02:10|487.36|481.36|487.35|481.35|487.36|481.36|487.33|481.33|0
1629208940000|2021-08-17 14:02:20|487.3|481.3|487.3|481.3|487.31|481.31|487.25|481.25|0
1629208950000|2021-08-17 14:02:30|487.33|481.33|487.95|481.95|487.95|481.95|487.33|481.33|0
1629208960000|2021-08-17 14:02:40|487.97|481.97|487.95|481.95|487.98|481.98|487.95|481.95|0
1629208970000|2021-08-17 14:02:50|487.89|481.89|488.15|482.15|488.2|482.2|487.89|481.89|0
1629208980000|2021-08-17 14:03:00|488.13|482.13|487.86|481.86|488.13|482.13|487.86|481.86|0
1629208990000|2021-08-17 14:03:10|487.88|481.88|487.84|481.84|487.88|481.88|487.77|481.77|0
1629209000000|2021-08-17 14:03:20|487.76|481.76|487.81|481.81|487.86|481.86|487.76|481.76|0
1629209010000|2021-08-17 14:03:30|487.84|481.84|487.72|481.72|487.84|481.84|487.72|481.72|0
1629209020000|2021-08-17 14:03:40|487.73|481.73|487.67|481.67|487.73|481.73|487.67|481.67|0
1629209030000|2021-08-17 14:03:50|487.66|481.66|487.64|481.64|487.66|481.66|487.64|481.64|0
1629209040000|2021-08-17 14:04:00|487.61|481.61|487.64|481.64|487.64|481.64|487.61|481.61|0
1629209050000|2021-08-17 14:04:10|487.66|481.66|487.72|481.72|487.72|481.72|487.63|481.63|0
1629209060000|2021-08-17 14:04:20|487.71|481.71|487.66|481.66|487.71|481.71|487.66|481.66|0
1629209070000|2021-08-17 14:04:30|487.64|481.64|487.6|481.6|487.64|481.64|487.58|481.58|0
1629209080000|2021-08-17 14:04:40|487.62|481.62|487.63|481.63|487.63|481.63|487.6|481.6|0
1629209090000|2021-08-17 14:04:50|487.61|481.61|487.25|481.25|487.61|481.61|487.25|481.25|0
1629209100000|2021-08-17 14:05:00|487.22|481.22|487.15|481.15|487.22|481.22|487.09|481.09|0
1629209110000|2021-08-17 14:05:10|487.2|481.2|486.97|480.97|487.25|481.25|486.97|480.97|0
1629209120000|2021-08-17 14:05:20|486.96|480.96|487.05|481.05|487.05|481.05|486.96|480.96|0
1629209130000|2021-08-17 14:05:30|487.06|481.06|487.09|481.09|487.09|481.09|487.06|481.06|0
1629209140000|2021-08-17 14:05:40|487.1|481.1|487.02|481.02|487.1|481.1|487.02|481.02|0
1629209150000|2021-08-17 14:05:50|487.03|481.03|486.73|480.73|487.03|481.03|486.73|480.73|0
1629209160000|2021-08-17 14:06:00|486.74|480.74|486.7|480.7|486.74|480.74|486.68|480.68|0
1629209170000|2021-08-17 14:06:10|486.71|480.71|486.72|480.72|486.72|480.72|486.7|480.7|0
1629209180000|2021-08-17 14:06:20|486.71|480.71|486.7|480.7|486.74|480.74|486.65|480.65|0
1629209190000|2021-08-17 14:06:30|486.46|480.46|486.49|480.49|486.51|480.51|486.46|480.46|0
1629209200000|2021-08-17 14:06:40|486.42|480.42|486.3|480.3|486.43|480.43|486.3|480.3|0
1629209210000|2021-08-17 14:06:50|486.31|480.31|486.39|480.39|486.47|480.47|486.31|480.31|0
1629209220000|2021-08-17 14:07:00|486.42|480.42|486.51|480.51|486.53|480.53|486.42|480.42|0
1629209240000|2021-08-17 14:07:20|486.53|480.53|486.58|480.58|486.61|480.61|486.53|480.53|0
1629209250000|2021-08-17 14:07:30|486.57|480.57|486.58|480.58|486.58|480.58|486.57|480.57|0
1629209260000|2021-08-17 14:07:40|486.53|480.53|486.43|480.43|486.53|480.53|486.43|480.43|0
1629209270000|2021-08-17 14:07:50|486.45|480.45|486.18|480.18|486.45|480.45|486.18|480.18|0
1629209280000|2021-08-17 14:08:00|486.17|480.17|486.06|480.06|486.17|480.17|486.06|480.06|0
1629209290000|2021-08-17 14:08:10|486.05|480.05|486.09|480.09|486.09|480.09|485.91|479.91|0
1629209300000|2021-08-17 14:08:20|486.15|480.15|486.08|480.08|486.15|480.15|486.08|480.08|0
1629209310000|2021-08-17 14:08:30|486.07|480.07|486.07|480.07|486.08|480.08|486.05|480.05|0
1629209320000|2021-08-17 14:08:40|486.08|480.08|486.08|480.08|486.08|480.08|485.95|479.95|0
1629209330000|2021-08-17 14:08:50|486.14|480.14|486.22|480.22|486.22|480.22|486.14|480.14|0
1629209340000|2021-08-17 14:09:00|486.14|480.14|486.3|480.3|486.3|480.3|486.14|480.14|0
1629209350000|2021-08-17 14:09:10|486.34|480.34|486.26|480.26|486.37|480.37|486.26|480.26|0
1629209360000|2021-08-17 14:09:20|486.19|480.19|486.05|480.05|486.2|480.2|486.05|480.05|0
1629209370000|2021-08-17 14:09:30|486.02|480.02|486|480|486.02|480.02|485.98|479.98|0
1629209380000|2021-08-17 14:09:40|485.98|479.98|485.98|479.98|485.98|479.98|485.89|479.89|0
1629209390000|2021-08-17 14:09:50|485.87|479.87|485.85|479.85|485.87|479.87|485.81|479.81|0
1629209400000|2021-08-17 14:10:00|485.8|479.8|485.96|479.96|486.01|480.01|485.8|479.8|0
1629209410000|2021-08-17 14:10:10|485.97|479.97|485.94|479.94|485.97|479.97|485.94|479.94|0
1629209420000|2021-08-17 14:10:20|485.93|479.93|485.92|479.92|485.93|479.93|485.92|479.92|0
1629209430000|2021-08-17 14:10:30|485.93|479.93|485.94|479.94|485.96|479.96|485.91|479.91|0
1629209440000|2021-08-17 14:10:40|485.92|479.92|485.9|479.9|485.92|479.92|485.9|479.9|0
1629209450000|2021-08-17 14:10:50|485.92|479.92|485.82|479.82|485.92|479.92|485.81|479.81|0
1629209460000|2021-08-17 14:11:00|485.81|479.81|485.83|479.83|485.88|479.88|485.81|479.81|0
1629209470000|2021-08-17 14:11:10|485.8|479.8|485.6|479.6|485.86|479.86|485.59|479.59|0
1629209480000|2021-08-17 14:11:20|485.57|479.57|485.59|479.59|485.61|479.61|485.54|479.54|0
1629209490000|2021-08-17 14:11:30|485.5|479.5|485.46|479.46|485.5|479.5|485.43|479.43|0
1629209500000|2021-08-17 14:11:40|485.45|479.45|485.32|479.32|485.45|479.45|485.32|479.32|0
1629209510000|2021-08-17 14:11:50|485.34|479.34|485.34|479.34|485.34|479.34|485.34|479.34|0
1629209520000|2021-08-17 14:12:00|485.4|479.4|485.23|479.23|485.4|479.4|485.23|479.23|0
1629209530000|2021-08-17 14:12:10|485.24|479.24|485.3|479.3|485.31|479.31|485.16|479.16|0
1629209540000|2021-08-17 14:12:20|485.29|479.29|485.28|479.28|485.31|479.31|485.28|479.28|0
1629209550000|2021-08-17 14:12:30|485.23|479.23|485.13|479.13|485.23|479.23|485.1|479.1|0
1629209560000|2021-08-17 14:12:40|485.14|479.14|485.28|479.28|485.29|479.29|485.14|479.14|0
1629209570000|2021-08-17 14:12:50|485.29|479.29|485.13|479.13|485.34|479.34|485.13|479.13|0
1629209580000|2021-08-17 14:13:00|485.17|479.17|485.22|479.22|485.22|479.22|485.17|479.17|0
1629209590000|2021-08-17 14:13:10|485.23|479.23|485.29|479.29|485.29|479.29|485.23|479.23|0
1629209600000|2021-08-17 14:13:20|485.3|479.3|485.44|479.44|485.44|479.44|485.29|479.29|0
1629209610000|2021-08-17 14:13:30|485.5|479.5|485.6|479.6|485.6|479.6|485.5|479.5|0
1629209620000|2021-08-17 14:13:40|485.59|479.59|485.46|479.46|485.6|479.6|485.46|479.46|0
1629209630000|2021-08-17 14:13:50|485.45|479.45|485.6|479.6|485.6|479.6|485.44|479.44|0
1629209640000|2021-08-17 14:14:00|485.63|479.63|485.62|479.62|485.63|479.63|485.59|479.59|0
1629209650000|2021-08-17 14:14:10|485.58|479.58|485.78|479.78|485.78|479.78|485.58|479.58|0
1629209660000|2021-08-17 14:14:20|485.79|479.79|486.19|480.19|486.19|480.19|485.79|479.79|0
1629209670000|2021-08-17 14:14:30|486.2|480.2|486.33|480.33|486.33|480.33|486.17|480.17|0
1629209680000|2021-08-17 14:14:40|486.34|480.34|486.28|480.28|486.34|480.34|486.26|480.26|0
1629209690000|2021-08-17 14:14:50|486.27|480.27|486.29|480.29|486.29|480.29|486.26|480.26|0
1629209700000|2021-08-17 14:15:00|486.25|480.25|486.31|480.31|486.32|480.32|486.25|480.25|0
1629209710000|2021-08-17 14:15:10|486.3|480.3|486.28|480.28|486.3|480.3|486.27|480.27|0
1629209720000|2021-08-17 14:15:20|486.29|480.29|486.23|480.23|486.33|480.33|486.23|480.23|0
1629209730000|2021-08-17 14:15:30|486.18|480.18|486.17|480.17|486.2|480.2|486.15|480.15|0
1629209740000|2021-08-17 14:15:40|486.15|480.15|486.27|480.27|486.27|480.27|486.14|480.14|0
1629209750000|2021-08-17 14:15:50|486.34|480.34|486.31|480.31|486.34|480.34|486.3|480.3|0
1629209760000|2021-08-17 14:16:00|486.3|480.3|486.35|480.35|486.4|480.4|486.3|480.3|0
1629209770000|2021-08-17 14:16:10|486.33|480.33|486.27|480.27|486.34|480.34|486.26|480.26|0
1629209780000|2021-08-17 14:16:20|486.28|480.28|486.19|480.19|486.28|480.28|486.19|480.19|0
1629209790000|2021-08-17 14:16:30|486.18|480.18|486.21|480.21|486.21|480.21|486.18|480.18|0
1629209800000|2021-08-17 14:16:40|486.19|480.19|486.16|480.16|486.19|480.19|486.16|480.16|0
1629209810000|2021-08-17 14:16:50|486.17|480.17|486.3|480.3|486.3|480.3|486.16|480.16|0
1629209820000|2021-08-17 14:17:00|486.29|480.29|486.22|480.22|486.29|480.29|486.22|480.22|0
1629209830000|2021-08-17 14:17:10|486.2|480.2|486.29|480.29|486.34|480.34|486.2|480.2|0
1629209840000|2021-08-17 14:17:20|486.28|480.28|486.31|480.31|486.32|480.32|486.28|480.28|0
1629209850000|2021-08-17 14:17:30|486.32|480.32|486.37|480.37|486.37|480.37|486.3|480.3|0
1629209860000|2021-08-17 14:17:40|486.38|480.38|486.39|480.39|486.4|480.4|486.37|480.37|0
1629209870000|2021-08-17 14:17:50|486.4|480.4|486.29|480.29|486.4|480.4|486.29|480.29|0
1629209880000|2021-08-17 14:18:00|486.31|480.31|486.32|480.32|486.32|480.32|486.29|480.29|0
1629209890000|2021-08-17 14:18:10|486.3|480.3|486.33|480.33|486.33|480.33|486.3|480.3|0
1629209900000|2021-08-17 14:18:20|486.28|480.28|486.29|480.29|486.29|480.29|486.27|480.27|0
1629209910000|2021-08-17 14:18:30|486.32|480.32|486.64|480.64|486.64|480.64|486.32|480.32|0
1629209920000|2021-08-17 14:18:40|486.63|480.63|486.5|480.5|486.64|480.64|486.5|480.5|0
1629209930000|2021-08-17 14:18:50|486.66|480.66|486.68|480.68|486.68|480.68|486.66|480.66|0
1629209940000|2021-08-17 14:19:00|486.69|480.69|486.74|480.74|486.74|480.74|486.68|480.68|0
1629209950000|2021-08-17 14:19:10|486.69|480.69|486.71|480.71|486.71|480.71|486.62|480.62|0
1629209960000|2021-08-17 14:19:20|486.72|480.72|486.8|480.8|486.8|480.8|486.72|480.72|0
1629209970000|2021-08-17 14:19:30|486.81|480.81|486.81|480.81|486.82|480.82|486.8|480.8|0
1629209980000|2021-08-17 14:19:40|486.82|480.82|486.49|480.49|486.82|480.82|486.49|480.49|0
1629209990000|2021-08-17 14:19:50|486.5|480.5|486.63|480.63|486.64|480.64|486.5|480.5|0
1629210000000|2021-08-17 14:20:00|486.62|480.62|486.59|480.59|486.82|480.82|486.59|480.59|0
1629210010000|2021-08-17 14:20:10|486.61|480.61|486.99|480.99|486.99|480.99|486.61|480.61|0
1629210020000|2021-08-17 14:20:20|486.98|480.98|487.21|481.21|487.31|481.31|486.98|480.98|0
1629210030000|2021-08-17 14:20:30|487.2|481.2|487.41|481.41|487.41|481.41|487.2|481.2|0
1629210040000|2021-08-17 14:20:40|487.53|481.53|487.45|481.45|487.53|481.53|487.44|481.44|0
1629210050000|2021-08-17 14:20:50|487.44|481.44|487.5|481.5|487.5|481.5|487.44|481.44|0
1629210060000|2021-08-17 14:21:00|487.51|481.51|487.49|481.49|487.65|481.65|487.49|481.49|0
1629210070000|2021-08-17 14:21:10|487.51|481.51|487.58|481.58|487.59|481.59|487.49|481.49|0
1629210080000|2021-08-17 14:21:20|487.59|481.59|487.77|481.77|487.77|481.77|487.59|481.59|0
1629210090000|2021-08-17 14:21:30|487.73|481.73|487.86|481.86|487.86|481.86|487.7|481.7|0
1629210100000|2021-08-17 14:21:40|487.66|481.66|487.73|481.73|487.73|481.73|487.66|481.66|0
1629210110000|2021-08-17 14:21:50|487.68|481.68|487.65|481.65|487.68|481.68|487.61|481.61|0
1629210120000|2021-08-17 14:22:00|487.66|481.66|487.6|481.6|487.66|481.66|487.6|481.6|0
1629210130000|2021-08-17 14:22:10|487.62|481.62|487.68|481.68|487.68|481.68|487.62|481.62|0
1629210140000|2021-08-17 14:22:20|487.63|481.63|487.63|481.63|487.63|481.63|487.63|481.63|0
1629210150000|2021-08-17 14:22:30|487.64|481.64|487.63|481.63|487.64|481.64|487.61|481.61|0
1629210160000|2021-08-17 14:22:40|487.61|481.61|487.65|481.65|487.68|481.68|487.61|481.61|0
1629210170000|2021-08-17 14:22:50|487.67|481.67|487.65|481.65|487.67|481.67|487.65|481.65|0
1629210180000|2021-08-17 14:23:00|487.61|481.61|487.61|481.61|487.61|481.61|487.61|481.61|0
1629210190000|2021-08-17 14:23:10|487.56|481.56|487.44|481.44|487.57|481.57|487.43|481.43|0
1629210200000|2021-08-17 14:23:20|487.47|481.47|487.45|481.45|487.47|481.47|487.38|481.38|0
1629210210000|2021-08-17 14:23:30|487.48|481.48|487.69|481.69|487.69|481.69|487.48|481.48|0
1629210220000|2021-08-17 14:23:40|487.72|481.72|487.58|481.58|487.76|481.76|487.58|481.58|0
1629210230000|2021-08-17 14:23:50|487.57|481.57|487.48|481.48|487.57|481.57|487.46|481.46|0
1629210240000|2021-08-17 14:24:00|487.52|481.52|487.54|481.54|487.54|481.54|487.5|481.5|0
1629210250000|2021-08-17 14:24:10|487.59|481.59|487.57|481.57|487.59|481.59|487.54|481.54|0
1629210260000|2021-08-17 14:24:20|487.59|481.59|487.54|481.54|487.59|481.59|487.54|481.54|0
1629210270000|2021-08-17 14:24:30|487.57|481.57|487.65|481.65|487.65|481.65|487.57|481.57|0
1629210280000|2021-08-17 14:24:40|487.66|481.66|487.64|481.64|487.67|481.67|487.59|481.59|0
1629210290000|2021-08-17 14:24:50|487.65|481.65|487.68|481.68|487.69|481.69|487.65|481.65|0
1629210300000|2021-08-17 14:25:00|487.69|481.69|487.66|481.66|487.69|481.69|487.63|481.63|0
1629210310000|2021-08-17 14:25:10|487.67|481.67|487.66|481.66|487.67|481.67|487.66|481.66|0
1629210320000|2021-08-17 14:25:20|487.65|481.65|487.78|481.78|487.83|481.83|487.65|481.65|0
1629210330000|2021-08-17 14:25:30|487.79|481.79|487.81|481.81|487.82|481.82|487.77|481.77|0
1629210340000|2021-08-17 14:25:40|487.82|481.82|487.81|481.81|487.83|481.83|487.81|481.81|0
1629210350000|2021-08-17 14:25:50|487.85|481.85|487.99|481.99|487.99|481.99|487.85|481.85|0
1629210360000|2021-08-17 14:26:00|488.04|482.04|488.06|482.06|488.1|482.1|488.04|482.04|0
1629210370000|2021-08-17 14:26:10|488.08|482.08|488.14|482.14|488.14|482.14|488.08|482.08|0
1629210380000|2021-08-17 14:26:20|488.15|482.15|488.17|482.17|488.17|482.17|488.15|482.15|0
1629210390000|2021-08-17 14:26:30|488.21|482.21|488.23|482.23|488.23|482.23|488.21|482.21|0
1629210400000|2021-08-17 14:26:40|488.26|482.26|488.17|482.17|488.26|482.26|488.14|482.14|0
1629210410000|2021-08-17 14:26:50|488.31|482.31|488.69|482.69|488.7|482.7|488.31|482.31|0
1629210420000|2021-08-17 14:27:00|488.7|482.7|489.05|483.05|489.05|483.05|488.7|482.7|0
1629210430000|2021-08-17 14:27:10|489.15|483.15|489.31|483.31|489.31|483.31|489.15|483.15|0
1629210440000|2021-08-17 14:27:20|489.39|483.39|489.27|483.27|489.39|483.39|489.27|483.27|0
1629210450000|2021-08-17 14:27:30|489.28|483.28|489.32|483.32|489.34|483.34|489.28|483.28|0
1629210460000|2021-08-17 14:27:40|489.33|483.33|489.41|483.41|489.41|483.41|489.32|483.32|0
1629210470000|2021-08-17 14:27:50|489.43|483.43|489.5|483.5|489.5|483.5|489.39|483.39|0
1629210480000|2021-08-17 14:28:00|489.51|483.51|489.48|483.48|489.51|483.51|489.39|483.39|0
1629210490000|2021-08-17 14:28:10|489.44|483.44|489.47|483.47|489.47|483.47|489.44|483.44|0
1629210500000|2021-08-17 14:28:20|489.54|483.54|489.49|483.49|489.54|483.54|489.46|483.46|0
1629210510000|2021-08-17 14:28:30|489.52|483.52|489.35|483.35|489.55|483.55|489.35|483.35|0
1629210520000|2021-08-17 14:28:40|489.53|483.53|489.49|483.49|489.53|483.53|489.49|483.49|0
1629210530000|2021-08-17 14:28:50|489.53|483.53|489.53|483.53|489.55|483.55|489.52|483.52|0
1629210540000|2021-08-17 14:29:00|489.56|483.56|489.66|483.66|489.66|483.66|489.56|483.56|0
1629210550000|2021-08-17 14:29:10|489.72|483.72|489.58|483.58|489.72|483.72|489.57|483.57|0
1629210560000|2021-08-17 14:29:20|489.53|483.53|489.43|483.43|489.58|483.58|489.43|483.43|0
1629210570000|2021-08-17 14:29:30|489.41|483.41|489.39|483.39|489.41|483.41|489.36|483.36|0
1629210580000|2021-08-17 14:29:40|489.36|483.36|489.31|483.31|489.36|483.36|489.3|483.3|0
1629210590000|2021-08-17 14:29:50|489.26|483.26|489.2|483.2|489.26|483.26|489.19|483.19|0
1629210600000|2021-08-17 14:30:00|489.21|483.21|489.41|483.41|489.41|483.41|489.21|483.21|0
1629210610000|2021-08-17 14:30:10|489.37|483.37|489.41|483.41|489.41|483.41|489.35|483.35|0
1629210620000|2021-08-17 14:30:20|489.43|483.43|489.34|483.34|489.43|483.43|489.34|483.34|0
1629210630000|2021-08-17 14:30:30|489.32|483.32|489.25|483.25|489.34|483.34|489.25|483.25|0
1629210640000|2021-08-17 14:30:40|489.24|483.24|489.23|483.23|489.24|483.24|489.23|483.23|0
1629210650000|2021-08-17 14:30:50|489.25|483.25|489.23|483.23|489.27|483.27|489.22|483.22|0
1629210660000|2021-08-17 14:31:00|489.22|483.22|489.09|483.09|489.22|483.22|489.07|483.07|0
1629210670000|2021-08-17 14:31:10|489.13|483.13|488.93|482.93|489.14|483.14|488.92|482.92|0
1629210680000|2021-08-17 14:31:20|488.95|482.95|489.1|483.1|489.12|483.12|488.95|482.95|0
1629210690000|2021-08-17 14:31:30|489.12|483.12|489.14|483.14|489.14|483.14|489.12|483.12|0
1629210700000|2021-08-17 14:31:40|489.13|483.13|489.02|483.02|489.14|483.14|489.02|483.02|0
1629210710000|2021-08-17 14:31:50|489.08|483.08|489.1|483.1|489.1|483.1|489.07|483.07|0
1629210720000|2021-08-17 14:32:00|489.08|483.08|489.08|483.08|489.08|483.08|489.07|483.07|0
1629210730000|2021-08-17 14:32:10|489.1|483.1|489.17|483.17|489.17|483.17|489.1|483.1|0
1629210740000|2021-08-17 14:32:20|489.18|483.18|489.14|483.14|489.18|483.18|489.14|483.14|0
1629210750000|2021-08-17 14:32:30|489.15|483.15|489.16|483.16|489.16|483.16|489.14|483.14|0
1629210760000|2021-08-17 14:32:40|489.1|483.1|489.2|483.2|489.2|483.2|489|483|0
1629210770000|2021-08-17 14:32:50|489.19|483.19|489.1|483.1|489.19|483.19|489.1|483.1|0
1629210780000|2021-08-17 14:33:00|489.12|483.12|489.04|483.04|489.12|483.12|488.99|482.99|0
1629210790000|2021-08-17 14:33:10|489.08|483.08|489.18|483.18|489.19|483.19|489.07|483.07|0
1629210800000|2021-08-17 14:33:20|489.25|483.25|489.2|483.2|489.26|483.26|489.2|483.2|0
1629210810000|2021-08-17 14:33:30|489.15|483.15|489.17|483.17|489.26|483.26|489.15|483.15|0
1629210820000|2021-08-17 14:33:40|489.15|483.15|488.95|482.95|489.15|483.15|488.95|482.95|0
1629210830000|2021-08-17 14:33:50|488.92|482.92|488.88|482.88|488.92|482.92|488.88|482.88|0
1629210840000|2021-08-17 14:34:00|488.87|482.87|488.79|482.79|488.89|482.89|488.78|482.78|0
1629210850000|2021-08-17 14:34:10|488.8|482.8|488.74|482.74|488.82|482.82|488.72|482.72|0
1629210860000|2021-08-17 14:34:20|488.68|482.68|488.76|482.76|488.76|482.76|488.67|482.67|0
1629210870000|2021-08-17 14:34:30|488.75|482.75|488.69|482.69|488.76|482.76|488.69|482.69|0
1629210880000|2021-08-17 14:34:40|488.68|482.68|488.44|482.44|488.68|482.68|488.44|482.44|0
1629210890000|2021-08-17 14:34:50|488.43|482.43|488.21|482.21|488.44|482.44|488.21|482.21|0
1629210900000|2021-08-17 14:35:00|488.19|482.19|488.17|482.17|488.19|482.19|488.15|482.15|0
1629210910000|2021-08-17 14:35:10|488.15|482.15|488.24|482.24|488.24|482.24|488.15|482.15|0
1629210920000|2021-08-17 14:35:20|488.21|482.21|488.32|482.32|488.32|482.32|488.21|482.21|0
1629210930000|2021-08-17 14:35:30|488.33|482.33|488.37|482.37|488.38|482.38|488.33|482.33|0
1629210940000|2021-08-17 14:35:40|488.43|482.43|488.67|482.67|488.67|482.67|488.43|482.43|0
1629210950000|2021-08-17 14:35:50|488.71|482.71|488.72|482.72|488.72|482.72|488.71|482.71|0
1629210960000|2021-08-17 14:36:00|488.82|482.82|489.04|483.04|489.08|483.08|488.82|482.82|0
1629210970000|2021-08-17 14:36:10|489.15|483.15|489.25|483.25|489.26|483.26|489.15|483.15|0
1629210980000|2021-08-17 14:36:20|489.31|483.31|489.17|483.17|489.32|483.32|489.09|483.09|0
1629210990000|2021-08-17 14:36:30|489.21|483.21|489.29|483.29|489.29|483.29|489.2|483.2|0
1629211000000|2021-08-17 14:36:40|489.34|483.34|489.34|483.34|489.34|483.34|489.29|483.29|0
1629211010000|2021-08-17 14:36:50|489.35|483.35|489.27|483.27|489.35|483.35|489.27|483.27|0
1629211020000|2021-08-17 14:37:00|489.29|483.29|489.34|483.34|489.34|483.34|489.25|483.25|0
1629211030000|2021-08-17 14:37:10|489.33|483.33|489.36|483.36|489.37|483.37|489.3|483.3|0
1629211040000|2021-08-17 14:37:20|489.35|483.35|489.32|483.32|489.35|483.35|489.3|483.3|0
1629211050000|2021-08-17 14:37:30|489.33|483.33|489.4|483.4|489.41|483.41|489.33|483.33|0
1629211060000|2021-08-17 14:37:40|489.37|483.37|489.25|483.25|489.37|483.37|489.24|483.24|0
1629211070000|2021-08-17 14:37:50|489.24|483.24|489.24|483.24|489.27|483.27|489.24|483.24|0
1629211080000|2021-08-17 14:38:00|489.22|483.22|489.24|483.24|489.24|483.24|489.22|483.22|0
1629211090000|2021-08-17 14:38:10|489.34|483.34|489.39|483.39|489.45|483.45|489.34|483.34|0
1629211100000|2021-08-17 14:38:20|489.36|483.36|489.36|483.36|489.36|483.36|489.36|483.36|0
1629211110000|2021-08-17 14:38:30|489.34|483.34|489.25|483.25|489.35|483.35|489.25|483.25|0
1629211120000|2021-08-17 14:38:40|489.22|483.22|489.33|483.33|489.34|483.34|489.21|483.21|0
1629211130000|2021-08-17 14:38:50|489.3|483.3|489.24|483.24|489.31|483.31|489.24|483.24|0
1629211140000|2021-08-17 14:39:00|489.23|483.23|489.25|483.25|489.25|483.25|489.21|483.21|0
1629211150000|2021-08-17 14:39:10|489.23|483.23|489.15|483.15|489.23|483.23|489.15|483.15|0
1629211160000|2021-08-17 14:39:20|489.13|483.13|489.12|483.12|489.13|483.13|489.11|483.11|0
1629211170000|2021-08-17 14:39:30|489.33|483.33|489.52|483.52|489.52|483.52|489.33|483.33|0
1629211180000|2021-08-17 14:39:40|489.51|483.51|489.49|483.49|489.51|483.51|489.49|483.49|0
1629211190000|2021-08-17 14:39:50|489.5|483.5|489.49|483.49|489.5|483.5|489.48|483.48|0
1629211200000|2021-08-17 14:40:00|489.47|483.47|489.51|483.51|489.51|483.51|489.46|483.46|0
1629211210000|2021-08-17 14:40:10|489.5|483.5|489.63|483.63|489.63|483.63|489.5|483.5|0
1629211220000|2021-08-17 14:40:20|489.67|483.67|489.96|483.96|489.96|483.96|489.67|483.67|0
1629211230000|2021-08-17 14:40:30|489.97|483.97|490.05|484.05|490.18|484.18|489.97|483.97|0
1629211240000|2021-08-17 14:40:40|490.04|484.04|490.03|484.03|490.04|484.04|490.03|484.03|0
1629211250000|2021-08-17 14:40:50|489.98|483.98|489.93|483.93|489.99|483.99|489.92|483.92|0
1629211260000|2021-08-17 14:41:00|489.98|483.98|490|484|490.11|484.11|489.98|483.98|0
1629211270000|2021-08-17 14:41:10|490.04|484.04|490.16|484.16|490.16|484.16|490.04|484.04|0
1629211280000|2021-08-17 14:41:20|490.15|484.15|490.1|484.1|490.16|484.16|490.07|484.07|0
1629211290000|2021-08-17 14:41:30|490.09|484.09|490.03|484.03|490.14|484.14|490.03|484.03|0
1629211300000|2021-08-17 14:41:40|490.06|484.06|489.96|483.96|490.06|484.06|489.96|483.96|0
1629211310000|2021-08-17 14:41:50|489.91|483.91|489.68|483.68|489.91|483.91|489.68|483.68|0
1629211320000|2021-08-17 14:42:00|489.69|483.69|489.81|483.81|489.81|483.81|489.69|483.69|0
1629211330000|2021-08-17 14:42:10|489.88|483.88|489.82|483.82|489.88|483.88|489.81|483.81|0
1629211340000|2021-08-17 14:42:20|489.83|483.83|489.77|483.77|489.83|483.83|489.77|483.77|0
1629211350000|2021-08-17 14:42:30|489.73|483.73|489.71|483.71|489.73|483.73|489.71|483.71|0
1629211360000|2021-08-17 14:42:40|489.65|483.65|489.62|483.62|489.7|483.7|489.6|483.6|0
1629211370000|2021-08-17 14:42:50|489.61|483.61|489.63|483.63|489.63|483.63|489.58|483.58|0
1629211380000|2021-08-17 14:43:00|489.64|483.64|489.8|483.8|489.85|483.85|489.64|483.64|0
1629211390000|2021-08-17 14:43:10|489.77|483.77|489.73|483.73|489.77|483.77|489.73|483.73|0
1629211400000|2021-08-17 14:43:20|489.75|483.75|489.68|483.68|489.75|483.75|489.68|483.68|0
1629211410000|2021-08-17 14:43:30|489.69|483.69|489.7|483.7|489.72|483.72|489.69|483.69|0
1629211420000|2021-08-17 14:43:40|489.71|483.71|489.84|483.84|489.84|483.84|489.71|483.71|0
1629211430000|2021-08-17 14:43:50|489.87|483.87|489.9|483.9|489.97|483.97|489.87|483.87|0
1629211440000|2021-08-17 14:44:00|489.91|483.91|489.9|483.9|489.95|483.95|489.9|483.9|0
1629211450000|2021-08-17 14:44:10|489.99|483.99|490.03|484.03|490.1|484.1|489.99|483.99|0
1629211460000|2021-08-17 14:44:20|490.01|484.01|490.08|484.08|490.08|484.08|489.98|483.98|0
1629211470000|2021-08-17 14:44:30|490.05|484.05|489.93|483.93|490.05|484.05|489.92|483.92|0
1629211480000|2021-08-17 14:44:40|489.94|483.94|489.86|483.86|489.96|483.96|489.86|483.86|0
1629211490000|2021-08-17 14:44:50|489.87|483.87|489.89|483.89|489.92|483.92|489.87|483.87|0
1629211500000|2021-08-17 14:45:00|489.88|483.88|490.05|484.05|490.05|484.05|489.88|483.88|0
1629211510000|2021-08-17 14:45:10|490.04|484.04|490.04|484.04|490.04|484.04|490.04|484.04|0
1629211520000|2021-08-17 14:45:20|490.03|484.03|490.08|484.08|490.11|484.11|490.02|484.02|0
1629211530000|2021-08-17 14:45:30|490.09|484.09|489.98|483.98|490.1|484.1|489.95|483.95|0
1629211540000|2021-08-17 14:45:40|489.92|483.92|489.8|483.8|489.95|483.95|489.8|483.8|0
1629211550000|2021-08-17 14:45:50|489.86|483.86|489.8|483.8|489.86|483.86|489.8|483.8|0
1629211570000|2021-08-17 14:46:10|489.77|483.77|489.81|483.81|489.87|483.87|489.77|483.77|0
1629211580000|2021-08-17 14:46:20|489.86|483.86|489.88|483.88|489.88|483.88|489.86|483.86|0
1629211590000|2021-08-17 14:46:30|489.91|483.91|489.93|483.93|489.93|483.93|489.91|483.91|0
1629211600000|2021-08-17 14:46:40|489.92|483.92|489.93|483.93|489.94|483.94|489.92|483.92|0
1629211610000|2021-08-17 14:46:50|489.82|483.82|489.91|483.91|489.91|483.91|489.82|483.82|0
1629211620000|2021-08-17 14:47:00|489.92|483.92|489.89|483.89|489.96|483.96|489.89|483.89|0
1629211630000|2021-08-17 14:47:10|489.87|483.87|489.91|483.91|489.91|483.91|489.87|483.87|0
1629211640000|2021-08-17 14:47:20|489.92|483.92|489.94|483.94|489.94|483.94|489.9|483.9|0
1629211650000|2021-08-17 14:47:30|489.97|483.97|489.95|483.95|489.99|483.99|489.95|483.95|0
1629211660000|2021-08-17 14:47:40|489.93|483.93|489.73|483.73|489.93|483.93|489.73|483.73|0
1629211670000|2021-08-17 14:47:50|489.8|483.8|489.77|483.77|489.8|483.8|489.77|483.77|0
1629211680000|2021-08-17 14:48:00|489.76|483.76|489.78|483.78|489.79|483.79|489.76|483.76|0
1629211690000|2021-08-17 14:48:10|489.8|483.8|489.75|483.75|489.8|483.8|489.75|483.75|0
1629211700000|2021-08-17 14:48:20|489.77|483.77|489.84|483.84|489.84|483.84|489.77|483.77|0
1629211710000|2021-08-17 14:48:30|489.85|483.85|489.83|483.83|489.85|483.85|489.83|483.83|0
1629211720000|2021-08-17 14:48:40|489.81|483.81|489.92|483.92|489.93|483.93|489.81|483.81|0
1629211730000|2021-08-17 14:48:50|489.88|483.88|489.9|483.9|489.93|483.93|489.88|483.88|0
1629211740000|2021-08-17 14:49:00|489.88|483.88|489.92|483.92|489.92|483.92|489.87|483.87|0
1629211750000|2021-08-17 14:49:10|489.9|483.9|489.88|483.88|489.9|483.9|489.88|483.88|0
1629211760000|2021-08-17 14:49:20|489.86|483.86|489.7|483.7|489.86|483.86|489.69|483.69|0
1629211770000|2021-08-17 14:49:30|489.69|483.69|489.69|483.69|489.7|483.7|489.68|483.68|0
1629211780000|2021-08-17 14:49:40|489.73|483.73|489.75|483.75|489.75|483.75|489.73|483.73|0
1629211790000|2021-08-17 14:49:50|489.74|483.74|489.7|483.7|489.74|483.74|489.68|483.68|0
1629211800000|2021-08-17 14:50:00|489.69|483.69|489.57|483.57|489.69|483.69|489.54|483.54|0
1629211810000|2021-08-17 14:50:10|489.64|483.64|489.58|483.58|489.64|483.64|489.58|483.58|0
1629211820000|2021-08-17 14:50:20|489.54|483.54|489.42|483.42|489.54|483.54|489.42|483.42|0
1629211830000|2021-08-17 14:50:30|489.41|483.41|489.43|483.43|489.43|483.43|489.41|483.41|0
1629211840000|2021-08-17 14:50:40|489.42|483.42|489.41|483.41|489.42|483.42|489.41|483.41|0
1629211850000|2021-08-17 14:50:50|489.38|483.38|489.35|483.35|489.38|483.38|489.33|483.33|0
1629211860000|2021-08-17 14:51:00|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1629211870000|2021-08-17 14:51:10|489.32|483.32|489.46|483.46|489.47|483.47|489.32|483.32|0
1629211880000|2021-08-17 14:51:20|489.45|483.45|489.38|483.38|489.45|483.45|489.38|483.38|0
1629211890000|2021-08-17 14:51:30|489.51|483.51|489.48|483.48|489.51|483.51|489.47|483.47|0
1629211900000|2021-08-17 14:51:40|489.43|483.43|489.49|483.49|489.51|483.51|489.43|483.43|0
1629211910000|2021-08-17 14:51:50|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1629211920000|2021-08-17 14:52:00|489.47|483.47|489.56|483.56|489.56|483.56|489.47|483.47|0
1629211930000|2021-08-17 14:52:10|489.57|483.57|489.55|483.55|489.59|483.59|489.55|483.55|0
1629211940000|2021-08-17 14:52:20|489.48|483.48|489.52|483.52|489.52|483.52|489.48|483.48|0
1629211950000|2021-08-17 14:52:30|489.49|483.49|489.47|483.47|489.49|483.49|489.42|483.42|0
1629211960000|2021-08-17 14:52:40|489.49|483.49|489.26|483.26|489.49|483.49|489.26|483.26|0
1629211970000|2021-08-17 14:52:50|489.25|483.25|489.19|483.19|489.25|483.25|489.18|483.18|0
1629211980000|2021-08-17 14:53:00|489.2|483.2|489.06|483.06|489.2|483.2|489.06|483.06|0
1629211990000|2021-08-17 14:53:10|489.05|483.05|489.14|483.14|489.14|483.14|489.05|483.05|0
1629212000000|2021-08-17 14:53:20|489.12|483.12|489.07|483.07|489.12|483.12|489.06|483.06|0
1629212010000|2021-08-17 14:53:30|489.06|483.06|488.97|482.97|489.06|483.06|488.97|482.97|0
1629212020000|2021-08-17 14:53:40|488.93|482.93|488.94|482.94|488.94|482.94|488.84|482.84|0
1629212030000|2021-08-17 14:53:50|488.92|482.92|488.87|482.87|488.92|482.92|488.87|482.87|0
1629212040000|2021-08-17 14:54:00|488.86|482.86|488.79|482.79|488.86|482.86|488.78|482.78|0
1629212050000|2021-08-17 14:54:10|488.73|482.73|488.62|482.62|488.73|482.73|488.59|482.59|0
1629212060000|2021-08-17 14:54:20|488.61|482.61|488.46|482.46|488.61|482.61|488.45|482.45|0
1629212070000|2021-08-17 14:54:30|488.48|482.48|488.47|482.47|488.48|482.48|488.46|482.46|0
1629212080000|2021-08-17 14:54:40|488.51|482.51|488.43|482.43|488.54|482.54|488.43|482.43|0
1629212090000|2021-08-17 14:54:50|488.41|482.41|488.16|482.16|488.41|482.41|488.15|482.15|0
1629212100000|2021-08-17 14:55:00|488|482|488.15|482.15|488.15|482.15|488|482|0
1629212110000|2021-08-17 14:55:10|488.14|482.14|488.22|482.22|488.24|482.24|488.14|482.14|0
1629212120000|2021-08-17 14:55:20|488.21|482.21|488.37|482.37|488.37|482.37|488.21|482.21|0
1629212130000|2021-08-17 14:55:30|488.36|482.36|488.42|482.42|488.46|482.46|488.36|482.36|0
1629212140000|2021-08-17 14:55:40|488.43|482.43|488.42|482.42|488.43|482.43|488.42|482.42|0
1629212150000|2021-08-17 14:55:50|488.45|482.45|488.45|482.45|488.45|482.45|488.45|482.45|0
1629212160000|2021-08-17 14:56:00|488.43|482.43|488.42|482.42|488.43|482.43|488.42|482.42|0
1629212170000|2021-08-17 14:56:10|488.43|482.43|488.43|482.43|488.43|482.43|488.4|482.4|0
1629212180000|2021-08-17 14:56:20|488.47|482.47|488.54|482.54|488.55|482.55|488.47|482.47|0
1629212190000|2021-08-17 14:56:30|488.55|482.55|488.4|482.4|488.55|482.55|488.4|482.4|0
1629212200000|2021-08-17 14:56:40|488.41|482.41|488.43|482.43|488.47|482.47|488.4|482.4|0
1629212210000|2021-08-17 14:56:50|488.44|482.44|488.39|482.39|488.44|482.44|488.37|482.37|0
1629212220000|2021-08-17 14:57:00|488.4|482.4|488.31|482.31|488.4|482.4|488.31|482.31|0
1629212230000|2021-08-17 14:57:10|488.32|482.32|488.35|482.35|488.35|482.35|488.32|482.32|0
1629212240000|2021-08-17 14:57:20|488.34|482.34|488.36|482.36|488.36|482.36|488.34|482.34|0
1629212250000|2021-08-17 14:57:30|488.41|482.41|488.29|482.29|488.41|482.41|488.28|482.28|0
1629212260000|2021-08-17 14:57:40|488.23|482.23|488.23|482.23|488.24|482.24|488.21|482.21|0
1629212270000|2021-08-17 14:57:50|488.26|482.26|488.06|482.06|488.26|482.26|488.06|482.06|0
1629212280000|2021-08-17 14:58:00|488.16|482.16|488.18|482.18|488.22|482.22|488.13|482.13|0
1629212290000|2021-08-17 14:58:10|488.17|482.17|488.19|482.19|488.21|482.21|488.17|482.17|0
1629212300000|2021-08-17 14:58:20|488.2|482.2|488.18|482.18|488.21|482.21|488.17|482.17|0
1629212310000|2021-08-17 14:58:30|488.19|482.19|488.22|482.22|488.23|482.23|488.19|482.19|0
1629212320000|2021-08-17 14:58:40|488.23|482.23|488.14|482.14|488.23|482.23|488.14|482.14|0
1629212330000|2021-08-17 14:58:50|488.12|482.12|488.14|482.14|488.14|482.14|488.12|482.12|0
1629212340000|2021-08-17 14:59:00|488.05|482.05|488.12|482.12|488.12|482.12|488.03|482.03|0
1629212350000|2021-08-17 14:59:10|488.14|482.14|488.09|482.09|488.14|482.14|488.02|482.02|0
1629212360000|2021-08-17 14:59:20|488.11|482.11|488.16|482.16|488.16|482.16|488.11|482.11|0
1629212370000|2021-08-17 14:59:30|488.11|482.11|488.02|482.02|488.12|482.12|488.02|482.02|0
1629212380000|2021-08-17 14:59:40|488.01|482.01|487.79|481.79|488.03|482.03|487.79|481.79|0
1629212390000|2021-08-17 14:59:50|487.78|481.78|487.79|481.79|487.79|481.79|487.76|481.76|0
1629212400000|2021-08-17 15:00:00|487.78|481.78|487.76|481.76|487.79|481.79|487.76|481.76|0
1629212410000|2021-08-17 15:00:10|487.85|481.85|487.73|481.73|487.85|481.85|487.73|481.73|0
1629212420000|2021-08-17 15:00:20|487.72|481.72|487.72|481.72|487.75|481.75|487.72|481.72|0
1629212430000|2021-08-17 15:00:30|487.73|481.73|487.77|481.77|487.79|481.79|487.73|481.73|0
1629212440000|2021-08-17 15:00:40|487.76|481.76|487.74|481.74|487.76|481.76|487.74|481.74|0
1629212450000|2021-08-17 15:00:50|487.73|481.73|487.75|481.75|487.76|481.76|487.73|481.73|0
1629212460000|2021-08-17 15:01:00|487.76|481.76|487.73|481.73|487.76|481.76|487.71|481.71|0
1629212470000|2021-08-17 15:01:10|487.75|481.75|487.67|481.67|487.75|481.75|487.56|481.56|0
1629212480000|2021-08-17 15:01:20|487.65|481.65|487.62|481.62|487.65|481.65|487.6|481.6|0
1629212490000|2021-08-17 15:01:30|487.6|481.6|487.75|481.75|487.75|481.75|487.6|481.6|0
1629212500000|2021-08-17 15:01:40|487.74|481.74|487.77|481.77|487.78|481.78|487.74|481.74|0
1629212510000|2021-08-17 15:01:50|487.78|481.78|487.82|481.82|487.82|481.82|487.78|481.78|0
1629212520000|2021-08-17 15:02:00|487.79|481.79|487.79|481.79|487.79|481.79|487.78|481.78|0
1629212530000|2021-08-17 15:02:10|487.74|481.74|487.71|481.71|487.74|481.74|487.71|481.71|0
1629212540000|2021-08-17 15:02:20|487.72|481.72|487.67|481.67|487.72|481.72|487.67|481.67|0
1629212550000|2021-08-17 15:02:30|487.68|481.68|487.7|481.7|487.7|481.7|487.65|481.65|0
1629212560000|2021-08-17 15:02:40|487.69|481.69|487.73|481.73|487.73|481.73|487.63|481.63|0
1629212570000|2021-08-17 15:02:50|487.72|481.72|487.78|481.78|487.78|481.78|487.72|481.72|0
1629212580000|2021-08-17 15:03:00|487.75|481.75|487.41|481.41|487.77|481.77|487.37|481.37|0
1629212590000|2021-08-17 15:03:10|487.42|481.42|487.04|481.04|487.42|481.42|487.04|481.04|0
1629212600000|2021-08-17 15:03:20|487.05|481.05|486.98|480.98|487.05|481.05|486.96|480.96|0
1629212610000|2021-08-17 15:03:30|486.94|480.94|486.91|480.91|486.94|480.94|486.91|480.91|0
1629212620000|2021-08-17 15:03:40|486.93|480.93|486.88|480.88|486.93|480.93|486.88|480.88|0
1629212630000|2021-08-17 15:03:50|486.89|480.89|486.88|480.88|486.89|480.89|486.82|480.82|0
1629212640000|2021-08-17 15:04:00|486.85|480.85|486.79|480.79|486.85|480.85|486.76|480.76|0
1629212650000|2021-08-17 15:04:10|486.76|480.76|486.66|480.66|486.76|480.76|486.66|480.66|0
1629212660000|2021-08-17 15:04:20|486.67|480.67|486.62|480.62|486.7|480.7|486.57|480.57|0
1629212670000|2021-08-17 15:04:30|486.61|480.61|486.68|480.68|486.71|480.71|486.61|480.61|0
1629212680000|2021-08-17 15:04:40|486.66|480.66|486.65|480.65|486.68|480.68|486.64|480.64|0
1629212690000|2021-08-17 15:04:50|486.64|480.64|486.63|480.63|486.65|480.65|486.62|480.62|0
1629212700000|2021-08-17 15:05:00|486.65|480.65|486.66|480.66|486.67|480.67|486.65|480.65|0
1629212710000|2021-08-17 15:05:10|486.67|480.67|486.64|480.64|486.67|480.67|486.63|480.63|0
1629212720000|2021-08-17 15:05:20|486.63|480.63|486.45|480.45|486.63|480.63|486.45|480.45|0
1629212730000|2021-08-17 15:05:30|486.36|480.36|486.34|480.34|486.36|480.36|486.34|480.34|0
1629212740000|2021-08-17 15:05:40|486.36|480.36|486.63|480.63|486.63|480.63|486.36|480.36|0
1629212750000|2021-08-17 15:05:50|486.58|480.58|486.58|480.58|486.58|480.58|486.58|480.58|0
1629212760000|2021-08-17 15:06:00|486.55|480.55|486.51|480.51|486.55|480.55|486.5|480.5|0
1629212770000|2021-08-17 15:06:10|486.53|480.53|486.48|480.48|486.53|480.53|486.48|480.48|0
1629212780000|2021-08-17 15:06:20|486.49|480.49|486.53|480.53|486.53|480.53|486.49|480.49|0
1629212790000|2021-08-17 15:06:30|486.56|480.56|486.6|480.6|486.6|480.6|486.56|480.56|0
1629212800000|2021-08-17 15:06:40|486.58|480.58|486.71|480.71|486.71|480.71|486.58|480.58|0
1629212810000|2021-08-17 15:06:50|486.7|480.7|486.68|480.68|486.71|480.71|486.68|480.68|0
1629212820000|2021-08-17 15:07:00|486.65|480.65|486.54|480.54|486.65|480.65|486.54|480.54|0
1629212830000|2021-08-17 15:07:10|486.52|480.52|486.49|480.49|486.52|480.52|486.49|480.49|0
1629212840000|2021-08-17 15:07:20|486.44|480.44|486.52|480.52|486.58|480.58|486.44|480.44|0
1629212850000|2021-08-17 15:07:30|486.54|480.54|486.41|480.41|486.54|480.54|486.41|480.41|0
1629212860000|2021-08-17 15:07:40|486.38|480.38|486.38|480.38|486.38|480.38|486.38|480.38|0
1629212870000|2021-08-17 15:07:50|486.41|480.41|486.43|480.43|486.43|480.43|486.41|480.41|0
1629212880000|2021-08-17 15:08:00|486.42|480.42|486.36|480.36|486.42|480.42|486.35|480.35|0
1629212890000|2021-08-17 15:08:10|486.37|480.37|486.41|480.41|486.42|480.42|486.36|480.36|0
1629212900000|2021-08-17 15:08:20|486.48|480.48|486.5|480.5|486.5|480.5|486.47|480.47|0
1629212910000|2021-08-17 15:08:30|486.49|480.49|486.51|480.51|486.51|480.51|486.47|480.47|0
1629212920000|2021-08-17 15:08:40|486.5|480.5|486.55|480.55|486.55|480.55|486.46|480.46|0
1629212930000|2021-08-17 15:08:50|486.51|480.51|486.51|480.51|486.51|480.51|486.51|480.51|0
1629212940000|2021-08-17 15:09:00|486.52|480.52|486.53|480.53|486.53|480.53|486.52|480.52|0
1629212950000|2021-08-17 15:09:10|486.54|480.54|486.52|480.52|486.54|480.54|486.52|480.52|0
1629212960000|2021-08-17 15:09:20|486.53|480.53|486.49|480.49|486.53|480.53|486.48|480.48|0
1629212970000|2021-08-17 15:09:30|486.5|480.5|486.49|480.49|486.5|480.5|486.49|480.49|0
1629212980000|2021-08-17 15:09:40|486.5|480.5|486.43|480.43|486.5|480.5|486.43|480.43|0
1629212990000|2021-08-17 15:09:50|486.45|480.45|486.45|480.45|486.45|480.45|486.45|480.45|0
1629213000000|2021-08-17 15:10:00|486.44|480.44|486.45|480.45|486.45|480.45|486.44|480.44|0
1629213010000|2021-08-17 15:10:10|486.44|480.44|486.39|480.39|486.44|480.44|486.39|480.39|0
1629213020000|2021-08-17 15:10:20|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1629213030000|2021-08-17 15:10:30|486.39|480.39|486.39|480.39|486.39|480.39|486.39|480.39|0
1629213040000|2021-08-17 15:10:40|486.36|480.36|486.31|480.31|486.36|480.36|486.31|480.31|0
1629213050000|2021-08-17 15:10:50|486.36|480.36|486.39|480.39|486.4|480.4|486.36|480.36|0
1629213060000|2021-08-17 15:11:00|486.43|480.43|486.42|480.42|486.43|480.43|486.42|480.42|0
1629213070000|2021-08-17 15:11:10|486.39|480.39|486.4|480.4|486.4|480.4|486.39|480.39|0
1629213080000|2021-08-17 15:11:20|486.42|480.42|486.42|480.42|486.42|480.42|486.41|480.41|0
1629213090000|2021-08-17 15:11:30|486.41|480.41|486.08|480.08|486.41|480.41|485.91|479.91|0
1629213100000|2021-08-17 15:11:40|486.02|480.02|485.89|479.89|486.04|480.04|485.89|479.89|0
1629213110000|2021-08-17 15:11:50|485.87|479.87|485.83|479.83|485.87|479.87|485.74|479.74|0
1629213120000|2021-08-17 15:12:00|485.85|479.85|485.85|479.85|485.88|479.88|485.85|479.85|0
1629213130000|2021-08-17 15:12:10|485.81|479.81|485.9|479.9|485.9|479.9|485.81|479.81|0
1629213140000|2021-08-17 15:12:20|485.92|479.92|485.97|479.97|485.97|479.97|485.91|479.91|0
1629213150000|2021-08-17 15:12:30|485.96|479.96|485.92|479.92|485.96|479.96|485.92|479.92|0
1629213160000|2021-08-17 15:12:40|485.94|479.94|485.83|479.83|485.94|479.94|485.81|479.81|0
1629213170000|2021-08-17 15:12:50|485.85|479.85|485.84|479.84|485.86|479.86|485.84|479.84|0
1629213180000|2021-08-17 15:13:00|485.86|479.86|485.69|479.69|485.86|479.86|485.69|479.69|0
1629213190000|2021-08-17 15:13:10|485.68|479.68|485.71|479.71|485.71|479.71|485.68|479.68|0
1629213200000|2021-08-17 15:13:20|485.69|479.69|485.76|479.76|485.76|479.76|485.66|479.66|0
1629213210000|2021-08-17 15:13:30|485.77|479.77|485.77|479.77|485.77|479.77|485.77|479.77|0
1629213220000|2021-08-17 15:13:40|485.86|479.86|485.88|479.88|485.9|479.9|485.86|479.86|0
1629213230000|2021-08-17 15:13:50|485.89|479.89|485.89|479.89|485.89|479.89|485.88|479.88|0
1629213240000|2021-08-17 15:14:00|485.9|479.9|486|480|486|480|485.9|479.9|0
1629213250000|2021-08-17 15:14:10|486.11|480.11|486.13|480.13|486.14|480.14|486.11|480.11|0
1629213260000|2021-08-17 15:14:20|486.14|480.14|486.18|480.18|486.18|480.18|486.12|480.12|0
1629213270000|2021-08-17 15:14:30|486.21|480.21|486.23|480.23|486.23|480.23|486.21|480.21|0
1629213280000|2021-08-17 15:14:40|486.31|480.31|486.36|480.36|486.38|480.38|486.3|480.3|0
1629213290000|2021-08-17 15:14:50|486.39|480.39|486.42|480.42|486.42|480.42|486.39|480.39|0
1629213300000|2021-08-17 15:15:00|486.44|480.44|486.36|480.36|486.44|480.44|486.31|480.31|0
1629213310000|2021-08-17 15:15:10|486.31|480.31|486.27|480.27|486.31|480.31|486.26|480.26|0
1629213320000|2021-08-17 15:15:20|486.26|480.26|486.25|480.25|486.26|480.26|486.25|480.25|0
1629213330000|2021-08-17 15:15:30|486.26|480.26|486.3|480.3|486.32|480.32|486.26|480.26|0
1629213340000|2021-08-17 15:15:40|486.28|480.28|485.86|479.86|486.28|480.28|485.86|479.86|0
1629213350000|2021-08-17 15:15:50|485.81|479.81|485.75|479.75|485.81|479.81|485.75|479.75|0
1629213360000|2021-08-17 15:16:00|485.72|479.72|485.7|479.7|485.72|479.72|485.68|479.68|0
1629213370000|2021-08-17 15:16:10|485.67|479.67|485.71|479.71|485.71|479.71|485.67|479.67|0
1629213380000|2021-08-17 15:16:20|485.77|479.77|485.8|479.8|485.8|479.8|485.77|479.77|0
1629213390000|2021-08-17 15:16:30|485.77|479.77|485.77|479.77|485.78|479.78|485.77|479.77|0
1629213400000|2021-08-17 15:16:40|485.78|479.78|485.8|479.8|485.88|479.88|485.78|479.78|0
1629213410000|2021-08-17 15:16:50|485.81|479.81|485.86|479.86|485.86|479.86|485.81|479.81|0
1629213420000|2021-08-17 15:17:00|485.84|479.84|485.77|479.77|485.84|479.84|485.77|479.77|0
1629213430000|2021-08-17 15:17:10|485.78|479.78|485.71|479.71|485.84|479.84|485.71|479.71|0
1629213440000|2021-08-17 15:17:20|485.69|479.69|485.75|479.75|485.75|479.75|485.69|479.69|0
1629213450000|2021-08-17 15:17:30|485.69|479.69|485.67|479.67|485.69|479.69|485.67|479.67|0
1629213460000|2021-08-17 15:17:40|485.65|479.65|485.54|479.54|485.65|479.65|485.54|479.54|0
1629213470000|2021-08-17 15:17:50|485.64|479.64|485.64|479.64|485.64|479.64|485.64|479.64|0
1629213480000|2021-08-17 15:18:00|485.65|479.65|485.67|479.67|485.67|479.67|485.65|479.65|0
1629213490000|2021-08-17 15:18:10|485.68|479.68|485.63|479.63|485.68|479.68|485.6|479.6|0
1629213500000|2021-08-17 15:18:20|485.64|479.64|485.63|479.63|485.65|479.65|485.62|479.62|0
1629213510000|2021-08-17 15:18:30|485.61|479.61|485.63|479.63|485.63|479.63|485.61|479.61|0
1629213520000|2021-08-17 15:18:40|485.6|479.6|485.6|479.6|485.6|479.6|485.6|479.6|0
1629213530000|2021-08-17 15:18:50|485.57|479.57|485.6|479.6|485.62|479.62|485.57|479.57|0
1629213540000|2021-08-17 15:19:00|485.5|479.5|485.48|479.48|485.5|479.5|485.48|479.48|0
1629213550000|2021-08-17 15:19:10|485.49|479.49|485.48|479.48|485.49|479.49|485.48|479.48|0
1629213560000|2021-08-17 15:19:20|485.49|479.49|485.53|479.53|485.53|479.53|485.49|479.49|0
1629213570000|2021-08-17 15:19:30|485.52|479.52|485.49|479.49|485.53|479.53|485.49|479.49|0
1629213580000|2021-08-17 15:19:40|485.5|479.5|485.49|479.49|485.51|479.51|485.47|479.47|0
1629213590000|2021-08-17 15:19:50|485.5|479.5|485.51|479.51|485.51|479.51|485.48|479.48|0
1629213600000|2021-08-17 15:20:00|485.5|479.5|485.48|479.48|485.55|479.55|485.48|479.48|0
1629213610000|2021-08-17 15:20:10|485.47|479.47|485.36|479.36|485.47|479.47|485.36|479.36|0
1629213620000|2021-08-17 15:20:20|485.31|479.31|485.38|479.38|485.38|479.38|485.31|479.31|0
1629213630000|2021-08-17 15:20:30|485.34|479.34|485.32|479.32|485.34|479.34|485.29|479.29|0
1629213640000|2021-08-17 15:20:40|485.31|479.31|485.32|479.32|485.32|479.32|485.31|479.31|0
1629213650000|2021-08-17 15:20:50|485.33|479.33|485.34|479.34|485.34|479.34|485.33|479.33|0
1629213660000|2021-08-17 15:21:00|485.35|479.35|485.47|479.47|485.47|479.47|485.35|479.35|0
1629213670000|2021-08-17 15:21:10|485.48|479.48|485.47|479.47|485.48|479.48|485.47|479.47|0
1629213680000|2021-08-17 15:21:20|485.48|479.48|485.41|479.41|485.48|479.48|485.41|479.41|0
1629213690000|2021-08-17 15:21:30|485.43|479.43|485.39|479.39|485.43|479.43|485.39|479.39|0
1629213700000|2021-08-17 15:21:40|485.5|479.5|485.46|479.46|485.51|479.51|485.46|479.46|0
1629213710000|2021-08-17 15:21:50|485.29|479.29|485.33|479.33|485.33|479.33|485.29|479.29|0
1629213720000|2021-08-17 15:22:00|485.35|479.35|485.34|479.34|485.36|479.36|485.34|479.34|0
1629213730000|2021-08-17 15:22:10|485.35|479.35|485.35|479.35|485.35|479.35|485.35|479.35|0
1629213740000|2021-08-17 15:22:20|485.38|479.38|485.51|479.51|485.51|479.51|485.38|479.38|0
1629213750000|2021-08-17 15:22:30|485.5|479.5|485.52|479.52|485.52|479.52|485.5|479.5|0
1629213760000|2021-08-17 15:22:40|485.58|479.58|485.43|479.43|485.58|479.58|485.43|479.43|0
1629213770000|2021-08-17 15:22:50|485.4|479.4|485.3|479.3|485.4|479.4|485.29|479.29|0
1629213780000|2021-08-17 15:23:00|485.22|479.22|485.11|479.11|485.22|479.22|485.11|479.11|0
1629213790000|2021-08-17 15:23:10|485.1|479.1|485.05|479.05|485.1|479.1|485.03|479.03|0
1629213800000|2021-08-17 15:23:20|485.04|479.04|484.94|478.94|485.04|479.04|484.94|478.94|0
1629213810000|2021-08-17 15:23:30|484.95|478.95|484.97|478.97|484.97|478.97|484.95|478.95|0
1629213820000|2021-08-17 15:23:40|484.95|478.95|484.85|478.85|484.95|478.95|484.85|478.85|0
1629213830000|2021-08-17 15:23:50|484.84|478.84|484.81|478.81|484.84|478.84|484.81|478.81|0
1629213840000|2021-08-17 15:24:00|484.8|478.8|484.79|478.79|484.8|478.8|484.79|478.79|0
1629213850000|2021-08-17 15:24:10|484.8|478.8|484.82|478.82|484.82|478.82|484.79|478.79|0
1629213860000|2021-08-17 15:24:20|484.81|478.81|484.83|478.83|484.83|478.83|484.8|478.8|0
1629213870000|2021-08-17 15:24:30|484.8|478.8|484.93|478.93|484.93|478.93|484.8|478.8|0
1629213880000|2021-08-17 15:24:40|484.94|478.94|485.01|479.01|485.01|479.01|484.92|478.92|0
1629213890000|2021-08-17 15:24:50|485.02|479.02|485.04|479.04|485.04|479.04|485.01|479.01|0
1629213900000|2021-08-17 15:25:00|485.09|479.09|485.08|479.08|485.09|479.09|485.08|479.08|0
1629213910000|2021-08-17 15:25:10|485.09|479.09|485.06|479.06|485.1|479.1|485.06|479.06|0
1629213920000|2021-08-17 15:25:20|485.01|479.01|484.94|478.94|485.01|479.01|484.85|478.85|0
1629213930000|2021-08-17 15:25:30|484.93|478.93|484.9|478.9|484.93|478.93|484.9|478.9|0
1629213940000|2021-08-17 15:25:40|484.89|478.89|484.9|478.9|484.9|478.9|484.88|478.88|0
1629213950000|2021-08-17 15:25:50|484.88|478.88|484.87|478.87|484.88|478.88|484.83|478.83|0
1629213960000|2021-08-17 15:26:00|484.89|478.89|484.85|478.85|484.89|478.89|484.85|478.85|0
1629213970000|2021-08-17 15:26:10|484.94|478.94|484.94|478.94|484.94|478.94|484.94|478.94|0
1629213980000|2021-08-17 15:26:20|484.93|478.93|484.83|478.83|484.93|478.93|484.83|478.83|0
1629213990000|2021-08-17 15:26:30|484.78|478.78|484.77|478.77|484.79|478.79|484.77|478.77|0
1629214000000|2021-08-17 15:26:40|484.78|478.78|484.82|478.82|484.82|478.82|484.78|478.78|0
1629214010000|2021-08-17 15:26:50|484.81|478.81|484.76|478.76|484.81|478.81|484.76|478.76|0
1629214020000|2021-08-17 15:27:00|484.78|478.78|484.78|478.78|484.78|478.78|484.78|478.78|0
1629214030000|2021-08-17 15:27:10|484.79|478.79|484.8|478.8|484.81|478.81|484.79|478.79|0
1629214040000|2021-08-17 15:27:20|484.81|478.81|484.84|478.84|484.84|478.84|484.81|478.81|0
1629214050000|2021-08-17 15:27:30|484.83|478.83|484.84|478.84|484.84|478.84|484.83|478.83|0
1629214060000|2021-08-17 15:27:40|484.81|478.81|484.66|478.66|484.81|478.81|484.65|478.65|0
1629214070000|2021-08-17 15:27:50|484.68|478.68|484.63|478.63|484.68|478.68|484.62|478.62|0
1629214080000|2021-08-17 15:28:00|484.47|478.47|484.46|478.46|484.47|478.47|484.46|478.46|0
1629214090000|2021-08-17 15:28:10|484.47|478.47|484.46|478.46|484.48|478.48|484.46|478.46|0
1629214100000|2021-08-17 15:28:20|484.48|478.48|484.48|478.48|484.48|478.48|484.48|478.48|0
1629214110000|2021-08-17 15:28:30|484.47|478.47|484.44|478.44|484.47|478.47|484.44|478.44|0
1629214120000|2021-08-17 15:28:40|484.43|478.43|484.44|478.44|484.45|478.45|484.43|478.43|0
1629214130000|2021-08-17 15:28:50|484.41|478.41|484.4|478.4|484.41|478.41|484.4|478.4|0
1629214140000|2021-08-17 15:29:00|484.35|478.35|484.34|478.34|484.37|478.37|484.33|478.33|0
1629214150000|2021-08-17 15:29:10|484.33|478.33|484.44|478.44|484.44|478.44|484.33|478.33|0
1629214160000|2021-08-17 15:29:20|484.38|478.38|484.36|478.36|484.38|478.38|484.35|478.35|0
1629214170000|2021-08-17 15:29:30|484.35|478.35|484.41|478.41|484.44|478.44|484.35|478.35|0
1629214180000|2021-08-17 15:29:40|484.42|478.42|484.42|478.42|484.42|478.42|484.42|478.42|0
1629214190000|2021-08-17 15:29:50|484.41|478.41|484.36|478.36|484.41|478.41|484.36|478.36|0
1629214200000|2021-08-17 15:30:00|484.35|478.35|484.24|478.24|484.35|478.35|484.23|478.23|0
1629214210000|2021-08-17 15:30:10|484.23|478.23|484.26|478.26|484.26|478.26|484.23|478.23|0
1629214220000|2021-08-17 15:30:20|484.32|478.32|484.2|478.2|484.32|478.32|484.2|478.2|0
1629214230000|2021-08-17 15:30:30|484.21|478.21|484.2|478.2|484.21|478.21|484.16|478.16|0
1629214240000|2021-08-17 15:30:40|484.21|478.21|484.17|478.17|484.21|478.21|484.14|478.14|0
1629214250000|2021-08-17 15:30:50|484.19|478.19|484.16|478.16|484.19|478.19|484.16|478.16|0
1629214260000|2021-08-17 15:31:00|484.21|478.21|484.2|478.2|484.21|478.21|484.19|478.19|0
1629214270000|2021-08-17 15:31:10|484.22|478.22|484.22|478.22|484.22|478.22|484.22|478.22|0
1629214280000|2021-08-17 15:31:20|484.19|478.19|484.09|478.09|484.2|478.2|484.09|478.09|0
1629214290000|2021-08-17 15:31:30|484.1|478.1|484.2|478.2|484.22|478.22|484.1|478.1|0
1629214310000|2021-08-17 15:31:50|484.21|478.21|484.08|478.08|484.21|478.21|484.07|478.07|0
1629214320000|2021-08-17 15:32:00|484.12|478.12|484.04|478.04|484.12|478.12|484.03|478.03|0
1629214330000|2021-08-17 15:32:10|484.03|478.03|483.99|477.99|484.05|478.05|483.98|477.98|0
1629214340000|2021-08-17 15:32:20|484|478|484.04|478.04|484.07|478.07|483.99|477.99|0
1629214350000|2021-08-17 15:32:30|484.05|478.05|484.03|478.03|484.07|478.07|484.03|478.03|0
1629214360000|2021-08-17 15:32:40|484.04|478.04|484.04|478.04|484.05|478.05|484.03|478.03|0
1629214370000|2021-08-17 15:32:50|484.05|478.05|484.07|478.07|484.09|478.09|484.04|478.04|0
1629214380000|2021-08-17 15:33:00|484.08|478.08|484.1|478.1|484.1|478.1|484.08|478.08|0
1629214390000|2021-08-17 15:33:10|484.09|478.09|484.13|478.13|484.13|478.13|484.06|478.06|0
1629214400000|2021-08-17 15:33:20|484.14|478.14|484.14|478.14|484.14|478.14|484.13|478.13|0
1629214410000|2021-08-17 15:33:30|484.11|478.11|484.13|478.13|484.13|478.13|484.11|478.11|0
1629214420000|2021-08-17 15:33:40|484.14|478.14|484.18|478.18|484.18|478.18|484.14|478.14|0
1629214430000|2021-08-17 15:33:50|484.23|478.23|484.22|478.22|484.23|478.23|484.21|478.21|0
1629214440000|2021-08-17 15:34:00|484.16|478.16|484.21|478.21|484.21|478.21|484.16|478.16|0
1629214450000|2021-08-17 15:34:10|484.24|478.24|484.26|478.26|484.26|478.26|484.24|478.24|0
1629214460000|2021-08-17 15:34:20|484.25|478.25|484.24|478.24|484.25|478.25|484.24|478.24|0
1629214470000|2021-08-17 15:34:30|484.22|478.22|484.27|478.27|484.27|478.27|484.22|478.22|0
1629214480000|2021-08-17 15:34:40|484.26|478.26|484.29|478.29|484.29|478.29|484.24|478.24|0
1629214490000|2021-08-17 15:34:50|484.28|478.28|484.23|478.23|484.3|478.3|484.22|478.22|0
1629214500000|2021-08-17 15:35:00|484.22|478.22|484.25|478.25|484.25|478.25|484.21|478.21|0
1629214510000|2021-08-17 15:35:10|484.23|478.23|484.12|478.12|484.23|478.23|484.12|478.12|0
1629214520000|2021-08-17 15:35:20|484.09|478.09|484.12|478.12|484.14|478.14|484.09|478.09|0
1629214530000|2021-08-17 15:35:30|484.13|478.13|484.16|478.16|484.17|478.17|484.13|478.13|0
1629214540000|2021-08-17 15:35:40|484.17|478.17|484.17|478.17|484.19|478.19|484.17|478.17|0
1629214550000|2021-08-17 15:35:50|484.16|478.16|484.16|478.16|484.17|478.17|484.16|478.16|0
1629214560000|2021-08-17 15:36:00|484.17|478.17|484.25|478.25|484.25|478.25|484.14|478.14|0
1629214570000|2021-08-17 15:36:10|484.24|478.24|484.29|478.29|484.35|478.35|484.21|478.21|0
1629214580000|2021-08-17 15:36:20|484.3|478.3|484.18|478.18|484.32|478.32|484.17|478.17|0
1629214590000|2021-08-17 15:36:30|484.11|478.11|484.08|478.08|484.11|478.11|484.07|478.07|0
1629214600000|2021-08-17 15:36:40|484.07|478.07|484.06|478.06|484.07|478.07|483.98|477.98|0
1629214610000|2021-08-17 15:36:50|484.07|478.07|484.06|478.06|484.07|478.07|484.06|478.06|0
1629214620000|2021-08-17 15:37:00|484.05|478.05|483.91|477.91|484.05|478.05|483.91|477.91|0
1629214630000|2021-08-17 15:37:10|483.9|477.9|483.91|477.91|483.94|477.94|483.9|477.9|0
1629214640000|2021-08-17 15:37:20|483.9|477.9|483.92|477.92|483.93|477.93|483.9|477.9|0
1629214650000|2021-08-17 15:37:30|483.93|477.93|483.96|477.96|483.96|477.96|483.93|477.93|0
1629214660000|2021-08-17 15:37:40|483.97|477.97|483.97|477.97|483.97|477.97|483.97|477.97|0
1629214670000|2021-08-17 15:37:50|483.95|477.95|483.95|477.95|483.95|477.95|483.95|477.95|0
1629214680000|2021-08-17 15:38:00|483.94|477.94|483.77|477.77|483.95|477.95|483.77|477.77|0
1629214690000|2021-08-17 15:38:10|483.76|477.76|483.79|477.79|483.79|477.79|483.76|477.76|0
1629214700000|2021-08-17 15:38:20|483.8|477.8|483.78|477.78|483.81|477.81|483.78|477.78|0
1629214710000|2021-08-17 15:38:30|483.8|477.8|483.76|477.76|483.8|477.8|483.76|477.76|0
1629214720000|2021-08-17 15:38:40|483.73|477.73|483.73|477.73|483.73|477.73|483.73|477.73|0
1629214730000|2021-08-17 15:38:50|483.74|477.74|483.72|477.72|483.75|477.75|483.7|477.7|0
1629214740000|2021-08-17 15:39:00|483.73|477.73|483.56|477.56|483.74|477.74|483.56|477.56|0
1629214750000|2021-08-17 15:39:10|483.57|477.57|483.56|477.56|483.57|477.57|483.56|477.56|0
1629214760000|2021-08-17 15:39:20|483.61|477.61|483.61|477.61|483.61|477.61|483.6|477.6|0
1629214780000|2021-08-17 15:39:40|483.58|477.58|483.58|477.58|483.59|477.59|483.58|477.58|0
1629214790000|2021-08-17 15:39:50|483.59|477.59|483.54|477.54|483.59|477.59|483.53|477.53|0
1629214800000|2021-08-17 15:40:00|483.53|477.53|483.56|477.56|483.59|477.59|483.53|477.53|0
1629214810000|2021-08-17 15:40:10|483.61|477.61|483.72|477.72|483.72|477.72|483.61|477.61|0
1629214820000|2021-08-17 15:40:20|483.73|477.73|483.73|477.73|483.73|477.73|483.72|477.72|0
1629214830000|2021-08-17 15:40:30|483.72|477.72|483.66|477.66|483.73|477.73|483.65|477.65|0
1629214840000|2021-08-17 15:40:40|483.65|477.65|483.66|477.66|483.66|477.66|483.62|477.62|0
1629214850000|2021-08-17 15:40:50|483.65|477.65|483.53|477.53|483.65|477.65|483.51|477.51|0
1629214860000|2021-08-17 15:41:00|483.52|477.52|483.55|477.55|483.56|477.56|483.52|477.52|0
1629214870000|2021-08-17 15:41:10|483.54|477.54|483.55|477.55|483.55|477.55|483.53|477.53|0
1629214880000|2021-08-17 15:41:20|483.49|477.49|483.46|477.46|483.49|477.49|483.46|477.46|0
1629214890000|2021-08-17 15:41:30|483.45|477.45|483.4|477.4|483.45|477.45|483.4|477.4|0
1629214910000|2021-08-17 15:41:50|483.45|477.45|483.45|477.45|483.45|477.45|483.45|477.45|0
1629214920000|2021-08-17 15:42:00|483.46|477.46|483.4|477.4|483.46|477.46|483.4|477.4|0
1629214930000|2021-08-17 15:42:10|483.43|477.43|483.43|477.43|483.43|477.43|483.43|477.43|0
1629214940000|2021-08-17 15:42:20|483.47|477.47|483.44|477.44|483.48|477.48|483.44|477.44|0
1629214950000|2021-08-17 15:42:30|483.46|477.46|483.46|477.46|483.49|477.49|483.46|477.46|0
1629214960000|2021-08-17 15:42:40|483.45|477.45|483.45|477.45|483.45|477.45|483.45|477.45|0
1629214970000|2021-08-17 15:42:50|483.46|477.46|483.43|477.43|483.46|477.46|483.42|477.42|0
1629214980000|2021-08-17 15:43:00|483.44|477.44|483.45|477.45|483.45|477.45|483.44|477.44|0
1629214990000|2021-08-17 15:43:10|483.46|477.46|483.56|477.56|483.59|477.59|483.46|477.46|0
1629215000000|2021-08-17 15:43:20|483.57|477.57|483.62|477.62|483.63|477.63|483.57|477.57|0
1629215010000|2021-08-17 15:43:30|483.57|477.57|483.57|477.57|483.57|477.57|483.57|477.57|0
1629215020000|2021-08-17 15:43:40|483.41|477.41|483.37|477.37|483.41|477.41|483.37|477.37|0
1629215030000|2021-08-17 15:43:50|483.36|477.36|483.3|477.3|483.38|477.38|483.3|477.3|0
1629215040000|2021-08-17 15:44:00|483.31|477.31|483.37|477.37|483.38|477.38|483.31|477.31|0
1629215050000|2021-08-17 15:44:10|483.33|477.33|483.35|477.35|483.37|477.37|483.33|477.33|0
1629215060000|2021-08-17 15:44:20|483.3|477.3|483.34|477.34|483.36|477.36|483.3|477.3|0
1629215070000|2021-08-17 15:44:30|483.35|477.35|483.5|477.5|483.52|477.52|483.35|477.35|0
1629215080000|2021-08-17 15:44:40|483.49|477.49|483.46|477.46|483.5|477.5|483.46|477.46|0
1629215090000|2021-08-17 15:44:50|483.45|477.45|483.44|477.44|483.46|477.46|483.44|477.44|0
1629215100000|2021-08-17 15:45:00|483.43|477.43|483.45|477.45|483.46|477.46|483.43|477.43|0
1629215110000|2021-08-17 15:45:10|483.5|477.5|483.5|477.5|483.5|477.5|483.5|477.5|0
1629215120000|2021-08-17 15:45:20|483.54|477.54|483.47|477.47|483.54|477.54|483.47|477.47|0
1629215130000|2021-08-17 15:45:30|483.46|477.46|483.55|477.55|483.55|477.55|483.46|477.46|0
1629215140000|2021-08-17 15:45:40|483.58|477.58|483.52|477.52|483.58|477.58|483.52|477.52|0
1629215150000|2021-08-17 15:45:50|483.51|477.51|483.44|477.44|483.51|477.51|483.44|477.44|0
1629215160000|2021-08-17 15:46:00|483.49|477.49|483.47|477.47|483.49|477.49|483.47|477.47|0
1629215170000|2021-08-17 15:46:10|483.48|477.48|483.47|477.47|483.48|477.48|483.47|477.47|0
1629215180000|2021-08-17 15:46:20|483.46|477.46|483.46|477.46|483.48|477.48|483.46|477.46|0
1629215190000|2021-08-17 15:46:30|483.48|477.48|483.45|477.45|483.48|477.48|483.45|477.45|0
1629215200000|2021-08-17 15:46:40|483.48|477.48|483.48|477.48|483.48|477.48|483.48|477.48|0
1629215210000|2021-08-17 15:46:50|483.47|477.47|483.45|477.45|483.47|477.47|483.45|477.45|0
1629215220000|2021-08-17 15:47:00|483.43|477.43|483.35|477.35|483.45|477.45|483.34|477.34|0
1629215230000|2021-08-17 15:47:10|483.34|477.34|483.39|477.39|483.39|477.39|483.34|477.34|0
1629215240000|2021-08-17 15:47:20|483.36|477.36|483.29|477.29|483.36|477.36|483.29|477.29|0
1629215250000|2021-08-17 15:47:30|483.24|477.24|483.14|477.14|483.24|477.24|483.14|477.14|0
1629215260000|2021-08-17 15:47:40|483.1|477.1|483.08|477.08|483.15|477.15|483.08|477.08|0
1629215270000|2021-08-17 15:47:50|483.07|477.07|483.11|477.11|483.11|477.11|483.05|477.05|0
1629215280000|2021-08-17 15:48:00|483.1|477.1|483.08|477.08|483.1|477.1|483.08|477.08|0
1629215290000|2021-08-17 15:48:10|483.09|477.09|483.13|477.13|483.13|477.13|483.09|477.09|0
1629215300000|2021-08-17 15:48:20|483.14|477.14|483.15|477.15|483.15|477.15|483.14|477.14|0
1629215310000|2021-08-17 15:48:30|483.13|477.13|483.14|477.14|483.15|477.15|483.13|477.13|0
1629215320000|2021-08-17 15:48:40|483.13|477.13|483.13|477.13|483.14|477.14|483.13|477.13|0
1629215330000|2021-08-17 15:48:50|483.16|477.16|483.16|477.16|483.16|477.16|483.15|477.15|0
1629215340000|2021-08-17 15:49:00|483.14|477.14|483.1|477.1|483.15|477.15|483.1|477.1|0
1629215350000|2021-08-17 15:49:10|483.16|477.16|483.17|477.17|483.17|477.17|483.16|477.16|0
1629215360000|2021-08-17 15:49:20|483.21|477.21|483.21|477.21|483.22|477.22|483.21|477.21|0
1629215370000|2021-08-17 15:49:30|483.17|477.17|483.27|477.27|483.27|477.27|483.17|477.17|0
1629215380000|2021-08-17 15:49:40|483.26|477.26|483.35|477.35|483.35|477.35|483.25|477.25|0
1629215390000|2021-08-17 15:49:50|483.34|477.34|483.35|477.35|483.36|477.36|483.34|477.34|0
1629215400000|2021-08-17 15:50:00|483.33|477.33|483.32|477.32|483.33|477.33|483.32|477.32|0
1629215410000|2021-08-17 15:50:10|483.3|477.3|483.3|477.3|483.3|477.3|483.29|477.29|0
1629215420000|2021-08-17 15:50:20|483.31|477.31|483.43|477.43|483.43|477.43|483.28|477.28|0
1629215430000|2021-08-17 15:50:30|483.38|477.38|483.37|477.37|483.38|477.38|483.37|477.37|0
1629215440000|2021-08-17 15:50:40|483.27|477.27|483.29|477.29|483.29|477.29|483.27|477.27|0
1629215450000|2021-08-17 15:50:50|483.26|477.26|483.21|477.21|483.26|477.26|483.21|477.21|0
1629215460000|2021-08-17 15:51:00|483.2|477.2|483|477|483.2|477.2|483|477|0
1629215470000|2021-08-17 15:51:10|482.98|476.98|482.95|476.95|482.98|476.98|482.94|476.94|0
1629215480000|2021-08-17 15:51:20|483.02|477.02|482.95|476.95|483.02|477.02|482.93|476.93|0
1629215490000|2021-08-17 15:51:30|482.94|476.94|482.94|476.94|482.94|476.94|482.94|476.94|0
1629215500000|2021-08-17 15:51:40|482.93|476.93|482.96|476.96|482.97|476.97|482.93|476.93|0
1629215510000|2021-08-17 15:51:50|482.97|476.97|483|477|483|477|482.96|476.96|0
1629215520000|2021-08-17 15:52:00|482.95|476.95|482.95|476.95|482.95|476.95|482.95|476.95|0
1629215530000|2021-08-17 15:52:10|482.91|476.91|482.88|476.88|482.91|476.91|482.84|476.84|0
1629215540000|2021-08-17 15:52:20|482.87|476.87|483|477|483|477|482.87|476.87|0
1629215550000|2021-08-17 15:52:30|482.99|476.99|482.99|476.99|482.99|476.99|482.99|476.99|0
1629215560000|2021-08-17 15:52:40|483.04|477.04|483|477|483.04|477.04|483|477|0
1629215570000|2021-08-17 15:52:50|482.98|476.98|483.05|477.05|483.06|477.06|482.97|476.97|0
1629215580000|2021-08-17 15:53:00|483.02|477.02|483.02|477.02|483.03|477.03|483.02|477.02|0
1629215590000|2021-08-17 15:53:10|483.03|477.03|483.18|477.18|483.18|477.18|483.02|477.02|0
1629215600000|2021-08-17 15:53:20|483.2|477.2|483.16|477.16|483.2|477.2|483.16|477.16|0
1629215610000|2021-08-17 15:53:30|483.15|477.15|483|477|483.15|477.15|482.99|476.99|0
1629215620000|2021-08-17 15:53:40|483.01|477.01|482.97|476.97|483.01|477.01|482.97|476.97|0
1629215630000|2021-08-17 15:53:50|482.96|476.96|482.98|476.98|483.06|477.06|482.96|476.96|0
1629215640000|2021-08-17 15:54:00|483|477|482.98|476.98|483.01|477.01|482.98|476.98|0
1629215650000|2021-08-17 15:54:10|483.01|477.01|483|477|483.01|477.01|483|477|0
1629215670000|2021-08-17 15:54:30|483.02|477.02|482.9|476.9|483.02|477.02|482.9|476.9|0
1629215680000|2021-08-17 15:54:40|482.87|476.87|482.87|476.87|482.87|476.87|482.87|476.87|0
1629215690000|2021-08-17 15:54:50|482.93|476.93|482.91|476.91|482.93|476.93|482.91|476.91|0
1629215700000|2021-08-17 15:55:00|482.98|476.98|482.89|476.89|482.98|476.98|482.89|476.89|0
1629215710000|2021-08-17 15:55:10|482.69|476.69|482.63|476.63|482.69|476.69|482.63|476.63|0
1629215720000|2021-08-17 15:55:20|482.62|476.62|482.63|476.63|482.63|476.63|482.62|476.62|0
1629215730000|2021-08-17 15:55:30|482.65|476.65|482.56|476.56|482.65|476.65|482.47|476.47|0
1629215740000|2021-08-17 15:55:40|482.59|476.59|482.54|476.54|482.59|476.59|482.54|476.54|0
1629215750000|2021-08-17 15:55:50|482.53|476.53|482.4|476.4|482.53|476.53|482.4|476.4|0
1629215760000|2021-08-17 15:56:00|482.41|476.41|482.38|476.38|482.42|476.42|482.33|476.33|0
1629215770000|2021-08-17 15:56:10|482.39|476.39|482.52|476.52|482.52|476.52|482.39|476.39|0
1629215780000|2021-08-17 15:56:20|482.47|476.47|482.47|476.47|482.47|476.47|482.47|476.47|0
1629215790000|2021-08-17 15:56:30|482.46|476.46|482.36|476.36|482.46|476.46|482.36|476.36|0
1629215800000|2021-08-17 15:56:40|482.42|476.42|482.42|476.42|482.42|476.42|482.42|476.42|0
1629215810000|2021-08-17 15:56:50|482.45|476.45|482.59|476.59|482.59|476.59|482.44|476.44|0
1629215820000|2021-08-17 15:57:00|482.58|476.58|482.63|476.63|482.63|476.63|482.54|476.54|0
1629215830000|2021-08-17 15:57:10|482.62|476.62|482.62|476.62|482.63|476.63|482.62|476.62|0
1629215840000|2021-08-17 15:57:20|482.64|476.64|482.62|476.62|482.66|476.66|482.62|476.62|0
1629215850000|2021-08-17 15:57:30|482.61|476.61|482.57|476.57|482.61|476.61|482.57|476.57|0
1629215860000|2021-08-17 15:57:40|482.58|476.58|482.79|476.79|482.8|476.8|482.54|476.54|0
1629215870000|2021-08-17 15:57:50|482.82|476.82|482.72|476.72|482.82|476.82|482.72|476.72|0
1629215880000|2021-08-17 15:58:00|482.66|476.66|482.66|476.66|482.66|476.66|482.65|476.65|0
1629215890000|2021-08-17 15:58:10|482.67|476.67|482.67|476.67|482.67|476.67|482.66|476.66|0
1629215900000|2021-08-17 15:58:20|482.64|476.64|482.55|476.55|482.64|476.64|482.55|476.55|0
1629215910000|2021-08-17 15:58:30|482.54|476.54|482.53|476.53|482.54|476.54|482.53|476.53|0
1629215920000|2021-08-17 15:58:40|482.57|476.57|482.55|476.55|482.57|476.57|482.55|476.55|0
1629215930000|2021-08-17 15:58:50|482.5|476.5|482.5|476.5|482.52|476.52|482.49|476.49|0
1629215940000|2021-08-17 15:59:00|482.43|476.43|482.43|476.43|482.43|476.43|482.43|476.43|0
1629215950000|2021-08-17 15:59:10|482.41|476.41|482.4|476.4|482.41|476.41|482.37|476.37|0
1629215960000|2021-08-17 15:59:20|482.42|476.42|482.29|476.29|482.42|476.42|482.29|476.29|0
1629215970000|2021-08-17 15:59:30|482.28|476.28|482.26|476.26|482.28|476.28|482.26|476.26|0
1629215980000|2021-08-17 15:59:40|482.25|476.25|482.23|476.23|482.28|476.28|482.23|476.23|0
1629215990000|2021-08-17 15:59:50|482.26|476.26|482.24|476.24|482.32|476.32|482.24|476.24|0
1629216000000|2021-08-17 16:00:00|482.27|476.27|482.11|476.11|482.27|476.27|482.11|476.11|0
1629216020000|2021-08-17 16:00:20|482.17|476.17|482.14|476.14|482.18|476.18|482.14|476.14|0
1629216030000|2021-08-17 16:00:30|482.15|476.15|482.11|476.11|482.15|476.15|482.11|476.11|0
1629216040000|2021-08-17 16:00:40|482.1|476.1|482.06|476.06|482.1|476.1|482.06|476.06|0
1629216050000|2021-08-17 16:00:50|482.03|476.03|482.04|476.04|482.05|476.05|482.03|476.03|0
1629216060000|2021-08-17 16:01:00|482.03|476.03|482.02|476.02|482.03|476.03|482.02|476.02|0
1629216070000|2021-08-17 16:01:10|482.03|476.03|482.03|476.03|482.04|476.04|482.02|476.02|0
1629216080000|2021-08-17 16:01:20|482.05|476.05|481.94|475.94|482.05|476.05|481.94|475.94|0
1629216090000|2021-08-17 16:01:30|481.95|475.95|481.89|475.89|481.95|475.95|481.89|475.89|0
1629216100000|2021-08-17 16:01:40|481.9|475.9|481.85|475.85|481.92|475.92|481.85|475.85|0
1629216110000|2021-08-17 16:01:50|481.87|475.87|481.85|475.85|481.87|475.87|481.85|475.85|0
1629216120000|2021-08-17 16:02:00|481.84|475.84|481.81|475.81|481.85|475.85|481.75|475.75|0
1629216130000|2021-08-17 16:02:10|481.77|475.77|481.63|475.63|481.77|475.77|481.63|475.63|0
1629216140000|2021-08-17 16:02:20|481.58|475.58|481.51|475.51|481.58|475.58|481.48|475.48|0
1629216150000|2021-08-17 16:02:30|481.5|475.5|481.51|475.51|481.52|475.52|481.5|475.5|0
1629216160000|2021-08-17 16:02:40|481.52|475.52|481.58|475.58|481.58|475.58|481.47|475.47|0
1629216170000|2021-08-17 16:02:50|481.57|475.57|481.65|475.65|481.65|475.65|481.57|475.57|0
1629216180000|2021-08-17 16:03:00|481.73|475.73|481.77|475.77|481.77|475.77|481.73|475.73|0
1629216190000|2021-08-17 16:03:10|481.8|475.8|481.85|475.85|481.85|475.85|481.8|475.8|0
1629216200000|2021-08-17 16:03:20|481.86|475.86|481.87|475.87|481.87|475.87|481.85|475.85|0
1629216210000|2021-08-17 16:03:30|481.84|475.84|481.86|475.86|481.86|475.86|481.84|475.84|0
1629216220000|2021-08-17 16:03:40|481.89|475.89|481.85|475.85|481.89|475.89|481.85|475.85|0
1629216230000|2021-08-17 16:03:50|481.87|475.87|481.86|475.86|481.87|475.87|481.86|475.86|0
1629216240000|2021-08-17 16:04:00|481.87|475.87|482.22|476.22|482.22|476.22|481.87|475.87|0
1629216250000|2021-08-17 16:04:10|482.23|476.23|482.25|476.25|482.26|476.26|482.23|476.23|0
1629216260000|2021-08-17 16:04:20|482.2|476.2|482.21|476.21|482.21|476.21|482.2|476.2|0
1629216270000|2021-08-17 16:04:30|482.2|476.2|482.25|476.25|482.25|476.25|482.2|476.2|0
1629216280000|2021-08-17 16:04:40|482.23|476.23|482.23|476.23|482.23|476.23|482.23|476.23|0
1629216290000|2021-08-17 16:04:50|482.24|476.24|482.27|476.27|482.35|476.35|482.24|476.24|0
1629216300000|2021-08-17 16:05:00|482.28|476.28|482.24|476.24|482.28|476.28|482.24|476.24|0
1629216310000|2021-08-17 16:05:10|482.26|476.26|482.24|476.24|482.26|476.26|482.24|476.24|0
1629216320000|2021-08-17 16:05:20|482.25|476.25|482.51|476.51|482.51|476.51|482.25|476.25|0
1629216330000|2021-08-17 16:05:30|482.62|476.62|482.75|476.75|482.75|476.75|482.62|476.62|0
1629216340000|2021-08-17 16:05:40|482.82|476.82|482.64|476.64|482.82|476.82|482.63|476.63|0
1629216350000|2021-08-17 16:05:50|482.65|476.65|482.62|476.62|482.65|476.65|482.62|476.62|0
1629216360000|2021-08-17 16:06:00|482.63|476.63|482.74|476.74|482.75|476.75|482.63|476.63|0
1629216370000|2021-08-17 16:06:10|482.71|476.71|482.69|476.69|482.71|476.71|482.69|476.69|0
1629216380000|2021-08-17 16:06:20|482.7|476.7|482.67|476.67|482.71|476.71|482.64|476.64|0
1629216390000|2021-08-17 16:06:30|482.72|476.72|482.74|476.74|482.75|476.75|482.72|476.72|0
1629216400000|2021-08-17 16:06:40|482.73|476.73|482.76|476.76|482.76|476.76|482.72|476.72|0
1629216410000|2021-08-17 16:06:50|482.73|476.73|482.73|476.73|482.73|476.73|482.73|476.73|0
1629216420000|2021-08-17 16:07:00|482.74|476.74|482.81|476.81|482.81|476.81|482.73|476.73|0
1629216430000|2021-08-17 16:07:10|482.83|476.83|482.75|476.75|482.83|476.83|482.74|476.74|0
1629216440000|2021-08-17 16:07:20|482.84|476.84|482.93|476.93|482.93|476.93|482.84|476.84|0
1629216450000|2021-08-17 16:07:30|482.94|476.94|482.96|476.96|482.96|476.96|482.93|476.93|0
1629216460000|2021-08-17 16:07:40|482.97|476.97|482.95|476.95|482.97|476.97|482.94|476.94|0
1629216470000|2021-08-17 16:07:50|482.94|476.94|482.95|476.95|482.95|476.95|482.93|476.93|0
1629216480000|2021-08-17 16:08:00|482.96|476.96|482.9|476.9|482.96|476.96|482.9|476.9|0
1629216490000|2021-08-17 16:08:10|482.89|476.89|482.95|476.95|482.96|476.96|482.89|476.89|0
1629216500000|2021-08-17 16:08:20|482.96|476.96|482.89|476.89|482.96|476.96|482.89|476.89|0
1629216510000|2021-08-17 16:08:30|482.88|476.88|482.79|476.79|482.88|476.88|482.79|476.79|0
1629216520000|2021-08-17 16:08:40|482.75|476.75|482.79|476.79|482.79|476.79|482.75|476.75|0
1629216530000|2021-08-17 16:08:50|482.8|476.8|482.85|476.85|482.86|476.86|482.8|476.8|0
1629216540000|2021-08-17 16:09:00|482.84|476.84|483.1|477.1|483.1|477.1|482.84|476.84|0
1629216550000|2021-08-17 16:09:10|483.09|477.09|483.11|477.11|483.11|477.11|483.09|477.09|0
1629216560000|2021-08-17 16:09:20|483.08|477.08|483|477|483.08|477.08|483|477|0
1629216570000|2021-08-17 16:09:30|483.01|477.01|483.01|477.01|483.02|477.02|483|477|0
1629216580000|2021-08-17 16:09:40|483.02|477.02|483.23|477.23|483.23|477.23|483.01|477.01|0
1629216590000|2021-08-17 16:09:50|483.22|477.22|483.23|477.23|483.23|477.23|483.22|477.22|0
1629216600000|2021-08-17 16:10:00|483.22|477.22|483.22|477.22|483.22|477.22|483.22|477.22|0
1629216610000|2021-08-17 16:10:10|483.07|477.07|483.13|477.13|483.13|477.13|483.07|477.07|0
1629216620000|2021-08-17 16:10:20|483.14|477.14|483.16|477.16|483.16|477.16|483.11|477.11|0
1629216630000|2021-08-17 16:10:30|483.17|477.17|483.17|477.17|483.17|477.17|483.17|477.17|0
1629216640000|2021-08-17 16:10:40|483.14|477.14|483.08|477.08|483.16|477.16|483.08|477.08|0
1629216650000|2021-08-17 16:10:50|483.11|477.11|483.05|477.05|483.11|477.11|483.05|477.05|0
1629216660000|2021-08-17 16:11:00|483|477|483|477|483|477|483|477|0
1629216670000|2021-08-17 16:11:10|482.95|476.95|482.98|476.98|482.98|476.98|482.95|476.95|0
1629216680000|2021-08-17 16:11:20|482.99|476.99|482.96|476.96|482.99|476.99|482.96|476.96|0
1629216690000|2021-08-17 16:11:30|482.95|476.95|482.96|476.96|482.96|476.96|482.95|476.95|0
1629216700000|2021-08-17 16:11:40|482.99|476.99|482.99|476.99|482.99|476.99|482.99|476.99|0
1629216710000|2021-08-17 16:11:50|482.98|476.98|482.99|476.99|483.02|477.02|482.98|476.98|0
1629216720000|2021-08-17 16:12:00|483.01|477.01|483.18|477.18|483.18|477.18|483.01|477.01|0
1629216730000|2021-08-17 16:12:10|483.19|477.19|483.27|477.27|483.27|477.27|483.19|477.19|0
1629216740000|2021-08-17 16:12:20|483.33|477.33|483.33|477.33|483.33|477.33|483.32|477.32|0
1629216750000|2021-08-17 16:12:30|483.34|477.34|483.37|477.37|483.37|477.37|483.33|477.33|0
1629216760000|2021-08-17 16:12:40|483.21|477.21|483.21|477.21|483.21|477.21|483.2|477.2|0
1629216770000|2021-08-17 16:12:50|483.39|477.39|483.47|477.47|483.48|477.48|483.38|477.38|0
1629216780000|2021-08-17 16:13:00|483.5|477.5|483.55|477.55|483.55|477.55|483.5|477.5|0
1629216790000|2021-08-17 16:13:10|483.56|477.56|483.54|477.54|483.56|477.56|483.54|477.54|0
1629216800000|2021-08-17 16:13:20|483.55|477.55|483.56|477.56|483.56|477.56|483.55|477.55|0
1629216810000|2021-08-17 16:13:30|483.57|477.57|483.54|477.54|483.57|477.57|483.54|477.54|0
1629216820000|2021-08-17 16:13:40|483.52|477.52|483.51|477.51|483.52|477.52|483.51|477.51|0
1629216830000|2021-08-17 16:13:50|483.54|477.54|483.58|477.58|483.58|477.58|483.54|477.54|0
1629216840000|2021-08-17 16:14:00|483.57|477.57|483.54|477.54|483.57|477.57|483.54|477.54|0
1629216850000|2021-08-17 16:14:10|483.46|477.46|483.44|477.44|483.46|477.46|483.41|477.41|0
1629216860000|2021-08-17 16:14:20|483.43|477.43|483.54|477.54|483.54|477.54|483.43|477.43|0
1629216870000|2021-08-17 16:14:30|483.48|477.48|483.44|477.44|483.48|477.48|483.44|477.44|0
1629216880000|2021-08-17 16:14:40|483.45|477.45|483.45|477.45|483.51|477.51|483.45|477.45|0
1629216890000|2021-08-17 16:14:50|483.44|477.44|483.43|477.43|483.44|477.44|483.43|477.43|0
1629216900000|2021-08-17 16:15:00|483.4|477.4|483.37|477.37|483.4|477.4|483.37|477.37|0
1629216910000|2021-08-17 16:15:10|483.35|477.35|483.32|477.32|483.36|477.36|483.32|477.32|0
1629216920000|2021-08-17 16:15:20|483.33|477.33|483.34|477.34|483.34|477.34|483.33|477.33|0
1629216930000|2021-08-17 16:15:30|483.32|477.32|483.39|477.39|483.41|477.41|483.32|477.32|0
1629216940000|2021-08-17 16:15:40|483.4|477.4|483.21|477.21|483.41|477.41|483.2|477.2|0
1629216950000|2021-08-17 16:15:50|483.22|477.22|483.23|477.23|483.23|477.23|483.21|477.21|0
1629216960000|2021-08-17 16:16:00|483.22|477.22|483.21|477.21|483.22|477.22|483.21|477.21|0
1629216970000|2021-08-17 16:16:10|483.13|477.13|483.02|477.02|483.13|477.13|483.02|477.02|0
1629216980000|2021-08-17 16:16:20|483.03|477.03|482.99|476.99|483.04|477.04|482.98|476.98|0
1629216990000|2021-08-17 16:16:30|482.92|476.92|482.92|476.92|482.92|476.92|482.92|476.92|0
1629217000000|2021-08-17 16:16:40|482.89|476.89|483.02|477.02|483.02|477.02|482.88|476.88|0
1629217010000|2021-08-17 16:16:50|483.01|477.01|483.01|477.01|483.01|477.01|483.01|477.01|0
1629217020000|2021-08-17 16:17:00|483.03|477.03|483.05|477.05|483.05|477.05|483.02|477.02|0
1629217030000|2021-08-17 16:17:10|483.04|477.04|482.93|476.93|483.04|477.04|482.93|476.93|0
1629217040000|2021-08-17 16:17:20|482.97|476.97|482.98|476.98|482.98|476.98|482.96|476.96|0
1629217050000|2021-08-17 16:17:30|482.99|476.99|482.93|476.93|483|477|482.93|476.93|0
1629217060000|2021-08-17 16:17:40|482.88|476.88|482.81|476.81|482.88|476.88|482.81|476.81|0
1629217080000|2021-08-17 16:18:00|482.76|476.76|482.68|476.68|482.76|476.76|482.68|476.68|0
1629217090000|2021-08-17 16:18:10|482.69|476.69|482.66|476.66|482.69|476.69|482.66|476.66|0
1629217100000|2021-08-17 16:18:20|482.65|476.65|482.61|476.61|482.65|476.65|482.61|476.61|0
1629217110000|2021-08-17 16:18:30|482.63|476.63|482.58|476.58|482.63|476.63|482.58|476.58|0
1629217120000|2021-08-17 16:18:40|482.53|476.53|482.53|476.53|482.53|476.53|482.53|476.53|0
1629217130000|2021-08-17 16:18:50|482.51|476.51|482.51|476.51|482.51|476.51|482.49|476.49|0
1629217140000|2021-08-17 16:19:00|482.54|476.54|482.48|476.48|482.54|476.54|482.47|476.47|0
1629217150000|2021-08-17 16:19:10|482.47|476.47|482.53|476.53|482.53|476.53|482.46|476.46|0
1629217160000|2021-08-17 16:19:20|482.52|476.52|482.52|476.52|482.52|476.52|482.52|476.52|0
1629217180000|2021-08-17 16:19:40|482.55|476.55|482.53|476.53|482.55|476.55|482.53|476.53|0
1629217190000|2021-08-17 16:19:50|482.61|476.61|482.54|476.54|482.61|476.61|482.54|476.54|0
1629217200000|2021-08-17 16:20:00|482.55|476.55|482.55|476.55|482.57|476.57|482.55|476.55|0
1629217210000|2021-08-17 16:20:10|482.54|476.54|482.61|476.61|482.61|476.61|482.54|476.54|0
1629217220000|2021-08-17 16:20:20|482.6|476.6|482.68|476.68|482.68|476.68|482.6|476.6|0
1629217230000|2021-08-17 16:20:30|482.69|476.69|482.69|476.69|482.69|476.69|482.69|476.69|0
1629217240000|2021-08-17 16:20:40|482.67|476.67|482.69|476.69|482.69|476.69|482.67|476.67|0
1629217250000|2021-08-17 16:20:50|482.71|476.71|482.71|476.71|482.71|476.71|482.71|476.71|0
1629217260000|2021-08-17 16:21:00|482.74|476.74|482.75|476.75|482.76|476.76|482.74|476.74|0
1629217270000|2021-08-17 16:21:10|482.78|476.78|482.75|476.75|482.78|476.78|482.75|476.75|0
1629217280000|2021-08-17 16:21:20|482.74|476.74|482.61|476.61|482.74|476.74|482.61|476.61|0
1629217290000|2021-08-17 16:21:30|482.62|476.62|482.48|476.48|482.62|476.62|482.48|476.48|0
1629217300000|2021-08-17 16:21:40|482.47|476.47|482.46|476.46|482.49|476.49|482.46|476.46|0
1629217310000|2021-08-17 16:21:50|482.44|476.44|482.44|476.44|482.45|476.45|482.44|476.44|0
1629217320000|2021-08-17 16:22:00|482.45|476.45|482.46|476.46|482.46|476.46|482.44|476.44|0
1629217330000|2021-08-17 16:22:10|482.45|476.45|482.45|476.45|482.45|476.45|482.45|476.45|0
1629217340000|2021-08-17 16:22:20|482.39|476.39|482.42|476.42|482.42|476.42|482.39|476.39|0
1629217350000|2021-08-17 16:22:30|482.44|476.44|482.44|476.44|482.45|476.45|482.44|476.44|0
1629217360000|2021-08-17 16:22:40|482.43|476.43|482.49|476.49|482.49|476.49|482.43|476.43|0
1629217370000|2021-08-17 16:22:50|482.59|476.59|482.59|476.59|482.59|476.59|482.59|476.59|0
1629217380000|2021-08-17 16:23:00|482.61|476.61|482.63|476.63|482.64|476.64|482.61|476.61|0
1629217390000|2021-08-17 16:23:10|482.62|476.62|482.6|476.6|482.62|476.62|482.6|476.6|0
1629217400000|2021-08-17 16:23:20|482.59|476.59|482.61|476.61|482.61|476.61|482.59|476.59|0
1629217410000|2021-08-17 16:23:30|482.59|476.59|482.56|476.56|482.59|476.59|482.56|476.56|0
1629217420000|2021-08-17 16:23:40|482.57|476.57|482.42|476.42|482.58|476.58|482.41|476.41|0
1629217430000|2021-08-17 16:23:50|482.6|476.6|482.66|476.66|482.66|476.66|482.59|476.59|0
1629217440000|2021-08-17 16:24:00|482.68|476.68|482.72|476.72|482.72|476.72|482.66|476.66|0
1629217450000|2021-08-17 16:24:10|482.77|476.77|482.84|476.84|482.84|476.84|482.77|476.77|0
1629217460000|2021-08-17 16:24:20|482.82|476.82|482.86|476.86|482.93|476.93|482.82|476.82|0
1629217470000|2021-08-17 16:24:30|482.88|476.88|482.87|476.87|482.88|476.88|482.87|476.87|0
1629217480000|2021-08-17 16:24:40|482.9|476.9|482.94|476.94|482.94|476.94|482.9|476.9|0
1629217490000|2021-08-17 16:24:50|483.06|477.06|483.06|477.06|483.06|477.06|483.05|477.05|0
1629217500000|2021-08-17 16:25:00|483.05|477.05|483.01|477.01|483.05|477.05|483.01|477.01|0
1629217510000|2021-08-17 16:25:10|482.96|476.96|482.97|476.97|482.97|476.97|482.96|476.96|0
1629217530000|2021-08-17 16:25:30|482.98|476.98|482.97|476.97|482.98|476.98|482.97|476.97|0
1629217540000|2021-08-17 16:25:40|482.98|476.98|482.98|476.98|482.99|476.99|482.98|476.98|0
1629217560000|2021-08-17 16:26:00|483.03|477.03|483.04|477.04|483.04|477.04|483.03|477.03|0
1629217570000|2021-08-17 16:26:10|483.05|477.05|483.14|477.14|483.14|477.14|483.05|477.05|0
1629217580000|2021-08-17 16:26:20|483.11|477.11|483.1|477.1|483.11|477.11|483.1|477.1|0
1629217590000|2021-08-17 16:26:30|483.15|477.15|483.15|477.15|483.16|477.16|483.15|477.15|0
1629217600000|2021-08-17 16:26:40|483.16|477.16|483.16|477.16|483.16|477.16|483.16|477.16|0
1629217610000|2021-08-17 16:26:50|483.17|477.17|483.17|477.17|483.17|477.17|483.16|477.16|0
1629217620000|2021-08-17 16:27:00|483.12|477.12|483.03|477.03|483.16|477.16|483.02|477.02|0
1629217630000|2021-08-17 16:27:10|483.04|477.04|483.03|477.03|483.04|477.04|483.03|477.03|0
1629217640000|2021-08-17 16:27:20|483|477|482.81|476.81|483|477|482.81|476.81|0
1629217650000|2021-08-17 16:27:30|482.78|476.78|482.81|476.81|482.82|476.82|482.77|476.77|0
1629217660000|2021-08-17 16:27:40|482.75|476.75|482.75|476.75|482.76|476.76|482.75|476.75|0
1629217670000|2021-08-17 16:27:50|482.79|476.79|482.7|476.7|482.79|476.79|482.66|476.66|0
1629217680000|2021-08-17 16:28:00|482.69|476.69|482.61|476.61|482.69|476.69|482.6|476.6|0
1629217690000|2021-08-17 16:28:10|482.62|476.62|482.54|476.54|482.62|476.62|482.51|476.51|0
1629217700000|2021-08-17 16:28:20|482.55|476.55|482.49|476.49|482.55|476.55|482.49|476.49|0
1629217710000|2021-08-17 16:28:30|482.48|476.48|482.47|476.47|482.48|476.48|482.47|476.47|0
1629217720000|2021-08-17 16:28:40|482.48|476.48|482.48|476.48|482.54|476.54|482.48|476.48|0
1629217730000|2021-08-17 16:28:50|482.49|476.49|482.44|476.44|482.49|476.49|482.44|476.44|0
1629217740000|2021-08-17 16:29:00|482.33|476.33|482.33|476.33|482.34|476.34|482.32|476.32|0
1629217750000|2021-08-17 16:29:10|482.3|476.3|482.29|476.29|482.3|476.3|482.28|476.28|0
1629217760000|2021-08-17 16:29:20|482.3|476.3|482.29|476.29|482.3|476.3|482.29|476.29|0
1629217770000|2021-08-17 16:29:30|482.34|476.34|482.34|476.34|482.34|476.34|482.34|476.34|0
1629217780000|2021-08-17 16:29:40|482.35|476.35|482.37|476.37|482.37|476.37|482.34|476.34|0
1629217790000|2021-08-17 16:29:50|482.36|476.36|482.29|476.29|482.37|476.37|482.29|476.29|0
1629217800000|2021-08-17 16:30:00|482.3|476.3|482.28|476.28|482.3|476.3|482.24|476.24|0
1629217810000|2021-08-17 16:30:10|482.27|476.27|482.21|476.21|482.27|476.27|482.21|476.21|0
1629217820000|2021-08-17 16:30:20|482.26|476.26|482.25|476.25|482.26|476.26|482.25|476.25|0
1629217840000|2021-08-17 16:30:40|482.23|476.23|482.2|476.2|482.23|476.23|482.2|476.2|0
1629217850000|2021-08-17 16:30:50|482.22|476.22|482.2|476.2|482.22|476.22|482.2|476.2|0
1629217860000|2021-08-17 16:31:00|482.19|476.19|482.29|476.29|482.29|476.29|482.19|476.19|0
1629217870000|2021-08-17 16:31:10|482.28|476.28|482.28|476.28|482.29|476.29|482.28|476.28|0
1629217880000|2021-08-17 16:31:20|482.27|476.27|482.19|476.19|482.27|476.27|482.19|476.19|0
1629217890000|2021-08-17 16:31:30|482.14|476.14|482.14|476.14|482.14|476.14|482.13|476.13|0
1629217900000|2021-08-17 16:31:40|482.15|476.15|482.11|476.11|482.15|476.15|482.11|476.11|0
1629217920000|2021-08-17 16:32:00|482.13|476.13|482.15|476.15|482.15|476.15|482.13|476.13|0
1629217930000|2021-08-17 16:32:10|482.18|476.18|482.17|476.17|482.18|476.18|482.16|476.16|0
1629217940000|2021-08-17 16:32:20|482.16|476.16|482.11|476.11|482.16|476.16|482.11|476.11|0
1629217950000|2021-08-17 16:32:30|482.09|476.09|482.17|476.17|482.18|476.18|482.09|476.09|0
1629217960000|2021-08-17 16:32:40|482.15|476.15|482.15|476.15|482.15|476.15|482.15|476.15|0
1629217970000|2021-08-17 16:32:50|482.16|476.16|482.13|476.13|482.17|476.17|482.11|476.11|0
1629217980000|2021-08-17 16:33:00|482.1|476.1|482.1|476.1|482.12|476.12|482.1|476.1|0
1629217990000|2021-08-17 16:33:10|482.12|476.12|482.09|476.09|482.12|476.12|482.06|476.06|0
1629218000000|2021-08-17 16:33:20|482.1|476.1|481.86|475.86|482.1|476.1|481.86|475.86|0
1629218010000|2021-08-17 16:33:30|481.87|475.87|481.85|475.85|481.9|475.9|481.85|475.85|0
1629218020000|2021-08-17 16:33:40|481.86|475.86|481.87|475.87|481.93|475.93|481.86|475.86|0
1629218030000|2021-08-17 16:33:50|481.85|475.85|481.85|475.85|481.86|475.86|481.85|475.85|0
1629218040000|2021-08-17 16:34:00|481.86|475.86|481.91|475.91|481.92|475.92|481.86|475.86|0
1629218050000|2021-08-17 16:34:10|481.93|475.93|481.93|475.93|481.93|475.93|481.91|475.91|0
1629218060000|2021-08-17 16:34:20|481.96|475.96|481.97|475.97|481.97|475.97|481.95|475.95|0
1629218070000|2021-08-17 16:34:30|482|476|482|476|482|476|482|476|0
1629218080000|2021-08-17 16:34:40|481.99|475.99|481.96|475.96|481.99|475.99|481.96|475.96|0
1629218090000|2021-08-17 16:34:50|481.95|475.95|481.98|475.98|481.98|475.98|481.93|475.93|0
1629218100000|2021-08-17 16:35:00|481.97|475.97|481.98|475.98|481.98|475.98|481.97|475.97|0
1629218110000|2021-08-17 16:35:10|481.97|475.97|481.92|475.92|481.97|475.97|481.92|475.92|0
1629218130000|2021-08-17 16:35:30|481.89|475.89|481.91|475.91|481.91|475.91|481.89|475.89|0
1629218140000|2021-08-17 16:35:40|481.94|475.94|481.94|475.94|481.94|475.94|481.94|475.94|0
1629218150000|2021-08-17 16:35:50|481.92|475.92|481.92|475.92|481.92|475.92|481.92|475.92|0
1629218160000|2021-08-17 16:36:00|481.93|475.93|481.92|475.92|481.96|475.96|481.92|475.92|0
1629218170000|2021-08-17 16:36:10|481.91|475.91|481.87|475.87|481.91|475.91|481.87|475.87|0
1629218180000|2021-08-17 16:36:20|481.82|475.82|481.83|475.83|481.84|475.84|481.82|475.82|0
1629218190000|2021-08-17 16:36:30|481.73|475.73|481.84|475.84|481.84|475.84|481.73|475.73|0
1629218200000|2021-08-17 16:36:40|481.85|475.85|481.84|475.84|481.85|475.85|481.84|475.84|0
1629218210000|2021-08-17 16:36:50|481.83|475.83|481.84|475.84|481.84|475.84|481.82|475.82|0
1629218220000|2021-08-17 16:37:00|481.92|475.92|481.93|475.93|481.93|475.93|481.92|475.92|0
1629218230000|2021-08-17 16:37:10|481.95|475.95|482|476|482.03|476.03|481.9|475.9|0
1629218240000|2021-08-17 16:37:20|481.99|475.99|481.99|475.99|481.99|475.99|481.98|475.98|0
1629218250000|2021-08-17 16:37:30|482|476|482.01|476.01|482.01|476.01|482|476|0
1629218260000|2021-08-17 16:37:40|482|476|481.94|475.94|482.01|476.01|481.94|475.94|0
1629218270000|2021-08-17 16:37:50|481.95|475.95|481.97|475.97|481.97|475.97|481.95|475.95|0
1629218280000|2021-08-17 16:38:00|482|476|482.01|476.01|482.02|476.02|481.99|475.99|0
1629218290000|2021-08-17 16:38:10|482.03|476.03|482.07|476.07|482.07|476.07|482.03|476.03|0
1629218300000|2021-08-17 16:38:20|482.09|476.09|482.08|476.08|482.09|476.09|482.08|476.08|0
1629218310000|2021-08-17 16:38:30|482.07|476.07|481.99|475.99|482.08|476.08|481.99|475.99|0
1629218320000|2021-08-17 16:38:40|481.98|475.98|481.98|475.98|481.99|475.99|481.98|475.98|0
1629218330000|2021-08-17 16:38:50|481.99|475.99|481.99|475.99|482.01|476.01|481.99|475.99|0
1629218340000|2021-08-17 16:39:00|481.97|475.97|481.96|475.96|482.01|476.01|481.96|475.96|0
1629218350000|2021-08-17 16:39:10|481.95|475.95|481.89|475.89|481.95|475.95|481.89|475.89|0
1629218360000|2021-08-17 16:39:20|481.9|475.9|481.89|475.89|481.9|475.9|481.89|475.89|0
1629218370000|2021-08-17 16:39:30|481.83|475.83|481.83|475.83|481.83|475.83|481.82|475.82|0
1629218380000|2021-08-17 16:39:40|481.84|475.84|481.88|475.88|481.88|475.88|481.83|475.83|0
1629218390000|2021-08-17 16:39:50|481.92|475.92|481.89|475.89|481.92|475.92|481.89|475.89|0
1629218400000|2021-08-17 16:40:00|481.87|475.87|481.87|475.87|481.87|475.87|481.87|475.87|0
1629218410000|2021-08-17 16:40:10|481.84|475.84|481.75|475.75|481.84|475.84|481.75|475.75|0
1629218420000|2021-08-17 16:40:20|481.76|475.76|481.73|475.73|481.76|475.76|481.73|475.73|0
1629218430000|2021-08-17 16:40:30|481.74|475.74|481.79|475.79|481.82|475.82|481.73|475.73|0
1629218440000|2021-08-17 16:40:40|481.78|475.78|481.67|475.67|481.78|475.78|481.67|475.67|0
1629218450000|2021-08-17 16:40:50|481.64|475.64|481.67|475.67|481.67|475.67|481.64|475.64|0
1629218460000|2021-08-17 16:41:00|481.7|475.7|481.7|475.7|481.7|475.7|481.7|475.7|0
1629218470000|2021-08-17 16:41:10|481.74|475.74|481.74|475.74|481.74|475.74|481.74|475.74|0
1629218480000|2021-08-17 16:41:20|481.71|475.71|481.74|475.74|481.74|475.74|481.71|475.71|0
1629218490000|2021-08-17 16:41:30|481.76|475.76|481.76|475.76|481.76|475.76|481.75|475.75|0
1629218500000|2021-08-17 16:41:40|481.78|475.78|481.8|475.8|481.8|475.8|481.76|475.76|0
1629218510000|2021-08-17 16:41:50|481.81|475.81|481.79|475.79|481.81|475.81|481.79|475.79|0
1629218520000|2021-08-17 16:42:00|481.8|475.8|481.83|475.83|481.83|475.83|481.78|475.78|0
1629218530000|2021-08-17 16:42:10|481.75|475.75|481.71|475.71|481.75|475.75|481.69|475.69|0
1629218540000|2021-08-17 16:42:20|481.56|475.56|481.55|475.55|481.57|475.57|481.55|475.55|0
1629218550000|2021-08-17 16:42:30|481.45|475.45|481.36|475.36|481.45|475.45|481.36|475.36|0
1629218560000|2021-08-17 16:42:40|481.37|475.37|481.44|475.44|481.65|475.65|481.36|475.36|0
1629218580000|2021-08-17 16:43:00|481.47|475.47|481.63|475.63|481.63|475.63|481.47|475.47|0
1629218590000|2021-08-17 16:43:10|481.64|475.64|481.6|475.6|481.64|475.64|481.6|475.6|0
1629218600000|2021-08-17 16:43:20|481.57|475.57|481.61|475.61|481.61|475.61|481.57|475.57|0
1629218610000|2021-08-17 16:43:30|481.65|475.65|481.67|475.67|481.67|475.67|481.65|475.65|0
1629218620000|2021-08-17 16:43:40|481.65|475.65|481.63|475.63|481.65|475.65|481.63|475.63|0
1629218630000|2021-08-17 16:43:50|481.62|475.62|481.45|475.45|481.62|475.62|481.45|475.45|0
1629218640000|2021-08-17 16:44:00|481.44|475.44|481.4|475.4|481.45|475.45|481.4|475.4|0
1629218650000|2021-08-17 16:44:10|481.41|475.41|481.43|475.43|481.43|475.43|481.39|475.39|0
1629218660000|2021-08-17 16:44:20|481.42|475.42|481.37|475.37|481.43|475.43|481.34|475.34|0
1629218670000|2021-08-17 16:44:30|481.32|475.32|481.27|475.27|481.32|475.32|481.26|475.26|0
1629218680000|2021-08-17 16:44:40|481.26|475.26|481.24|475.24|481.26|475.26|481.24|475.24|0
1629218690000|2021-08-17 16:44:50|481.22|475.22|481.23|475.23|481.23|475.23|481.22|475.22|0
1629218700000|2021-08-17 16:45:00|481.19|475.19|481.13|475.13|481.21|475.21|481.13|475.13|0
1629218710000|2021-08-17 16:45:10|481.23|475.23|481.21|475.21|481.36|475.36|481.21|475.21|0
1629218720000|2021-08-17 16:45:20|481.2|475.2|481.16|475.16|481.2|475.2|481.16|475.16|0
1629218730000|2021-08-17 16:45:30|481.2|475.2|481.24|475.24|481.25|475.25|481.19|475.19|0
1629218740000|2021-08-17 16:45:40|481.25|475.25|481.24|475.24|481.25|475.25|481.24|475.24|0
1629218750000|2021-08-17 16:45:50|481.25|475.25|481.31|475.31|481.31|475.31|481.25|475.25|0
1629218760000|2021-08-17 16:46:00|481.34|475.34|481.34|475.34|481.34|475.34|481.34|475.34|0
1629218770000|2021-08-17 16:46:10|481.32|475.32|481.31|475.31|481.32|475.32|481.31|475.31|0
1629218780000|2021-08-17 16:46:20|481.3|475.3|481.32|475.32|481.33|475.33|481.3|475.3|0
1629218790000|2021-08-17 16:46:30|481.31|475.31|481.3|475.3|481.31|475.31|481.3|475.3|0
1629218800000|2021-08-17 16:46:40|481.27|475.27|481.31|475.31|481.35|475.35|481.27|475.27|0
1629218810000|2021-08-17 16:46:50|481.09|475.09|481.09|475.09|481.09|475.09|481.09|475.09|0
1629218820000|2021-08-17 16:47:00|481.08|475.08|481|475|481.08|475.08|480.99|474.99|0
1629218830000|2021-08-17 16:47:10|480.99|474.99|480.93|474.93|480.99|474.99|480.88|474.88|0
1629218840000|2021-08-17 16:47:20|480.92|474.92|480.99|474.99|480.99|474.99|480.92|474.92|0
1629218850000|2021-08-17 16:47:30|480.97|474.97|480.96|474.96|480.97|474.97|480.93|474.93|0
1629218860000|2021-08-17 16:47:40|480.97|474.97|481.07|475.07|481.07|475.07|480.97|474.97|0
1629218870000|2021-08-17 16:47:50|481.06|475.06|480.83|474.83|481.06|475.06|480.83|474.83|0
1629218880000|2021-08-17 16:48:00|480.82|474.82|480.63|474.63|480.85|474.85|480.63|474.63|0
1629218890000|2021-08-17 16:48:10|480.62|474.62|480.62|474.62|480.64|474.64|480.61|474.61|0
1629218900000|2021-08-17 16:48:20|480.63|474.63|480.47|474.47|480.63|474.63|480.47|474.47|0
1629218910000|2021-08-17 16:48:30|480.43|474.43|480.37|474.37|480.43|474.43|480.37|474.37|0
1629218920000|2021-08-17 16:48:40|480.38|474.38|480.37|474.37|480.38|474.38|480.37|474.37|0
1629218930000|2021-08-17 16:48:50|480.38|474.38|480.39|474.39|480.4|474.4|480.37|474.37|0
1629218940000|2021-08-17 16:49:00|480.4|474.4|480.31|474.31|480.4|474.4|480.3|474.3|0
1629218950000|2021-08-17 16:49:10|480.34|474.34|480.42|474.42|480.42|474.42|480.34|474.34|0
1629218960000|2021-08-17 16:49:20|480.43|474.43|480.42|474.42|480.43|474.43|480.42|474.42|0
1629218970000|2021-08-17 16:49:30|480.43|474.43|480.35|474.35|480.43|474.43|480.35|474.35|0
1629218980000|2021-08-17 16:49:40|480.36|474.36|480.32|474.32|480.36|474.36|480.32|474.32|0
1629218990000|2021-08-17 16:49:50|480.27|474.27|480.29|474.29|480.31|474.31|480.26|474.26|0
1629219000000|2021-08-17 16:50:00|480.26|474.26|480.49|474.49|480.51|474.51|480.26|474.26|0
1629219010000|2021-08-17 16:50:10|480.42|474.42|480.45|474.45|480.47|474.47|480.42|474.42|0
1629219020000|2021-08-17 16:50:20|480.46|474.46|480.44|474.44|480.46|474.46|480.44|474.44|0
1629219030000|2021-08-17 16:50:30|480.43|474.43|480.43|474.43|480.43|474.43|480.41|474.41|0
1629219040000|2021-08-17 16:50:40|480.41|474.41|480.42|474.42|480.42|474.42|480.41|474.41|0
1629219060000|2021-08-17 16:51:00|480.4|474.4|480.43|474.43|480.43|474.43|480.4|474.4|0
1629219070000|2021-08-17 16:51:10|480.45|474.45|480.43|474.43|480.45|474.45|480.43|474.43|0
1629219080000|2021-08-17 16:51:20|480.45|474.45|480.46|474.46|480.46|474.46|480.45|474.45|0
1629219090000|2021-08-17 16:51:30|480.49|474.49|480.5|474.5|480.5|474.5|480.48|474.48|0
1629219100000|2021-08-17 16:51:40|480.51|474.51|480.68|474.68|480.68|474.68|480.5|474.5|0
1629219110000|2021-08-17 16:51:50|480.66|474.66|480.72|474.72|480.72|474.72|480.65|474.65|0
1629219120000|2021-08-17 16:52:00|480.81|474.81|480.88|474.88|480.88|474.88|480.81|474.81|0
1629219130000|2021-08-17 16:52:10|480.87|474.87|480.79|474.79|480.87|474.87|480.78|474.78|0
1629219140000|2021-08-17 16:52:20|480.78|474.78|480.86|474.86|480.86|474.86|480.78|474.78|0
1629219150000|2021-08-17 16:52:30|480.93|474.93|481.04|475.04|481.05|475.05|480.93|474.93|0
1629219160000|2021-08-17 16:52:40|481.05|475.05|480.79|474.79|481.05|475.05|480.75|474.75|0
1629219170000|2021-08-17 16:52:50|480.82|474.82|480.81|474.81|480.82|474.82|480.81|474.81|0
1629219180000|2021-08-17 16:53:00|480.83|474.83|480.79|474.79|480.84|474.84|480.79|474.79|0
1629219190000|2021-08-17 16:53:10|480.78|474.78|480.78|474.78|480.79|474.79|480.78|474.78|0
1629219200000|2021-08-17 16:53:20|480.77|474.77|480.72|474.72|480.77|474.77|480.72|474.72|0
1629219210000|2021-08-17 16:53:30|480.7|474.7|480.62|474.62|480.7|474.7|480.57|474.57|0
1629219220000|2021-08-17 16:53:40|480.63|474.63|480.67|474.67|480.67|474.67|480.63|474.63|0
1629219230000|2021-08-17 16:53:50|480.62|474.62|480.61|474.61|480.62|474.62|480.61|474.61|0
1629219240000|2021-08-17 16:54:00|480.49|474.49|480.35|474.35|480.49|474.49|480.35|474.35|0
1629219250000|2021-08-17 16:54:10|480.29|474.29|480.26|474.26|480.29|474.29|480.26|474.26|0
1629219260000|2021-08-17 16:54:20|480.25|474.25|480.23|474.23|480.25|474.25|480.21|474.21|0
1629219270000|2021-08-17 16:54:30|480.24|474.24|480.24|474.24|480.24|474.24|480.23|474.23|0
1629219280000|2021-08-17 16:54:40|480.26|474.26|480.23|474.23|480.26|474.26|480.23|474.23|0
1629219290000|2021-08-17 16:54:50|480.22|474.22|480.22|474.22|480.22|474.22|480.22|474.22|0
1629219300000|2021-08-17 16:55:00|480.2|474.2|480.22|474.22|480.26|474.26|480.19|474.19|0
1629219310000|2021-08-17 16:55:10|480.27|474.27|480.25|474.25|480.27|474.27|480.25|474.25|0
1629219320000|2021-08-17 16:55:20|480.28|474.28|480.28|474.28|480.3|474.3|480.28|474.28|0
1629219330000|2021-08-17 16:55:30|480.26|474.26|480.2|474.2|480.26|474.26|480.2|474.2|0
1629219340000|2021-08-17 16:55:40|480.19|474.19|480.11|474.11|480.19|474.19|480.11|474.11|0
1629219350000|2021-08-17 16:55:50|480.12|474.12|480.16|474.16|480.16|474.16|480.11|474.11|0
1629219360000|2021-08-17 16:56:00|480.15|474.15|480.18|474.18|480.18|474.18|480.15|474.15|0
1629219370000|2021-08-17 16:56:10|480.16|474.16|480.14|474.14|480.16|474.16|480.14|474.14|0
1629219380000|2021-08-17 16:56:20|480.16|474.16|480.19|474.19|480.19|474.19|480.16|474.16|0
1629219390000|2021-08-17 16:56:30|480.16|474.16|480.19|474.19|480.19|474.19|480.12|474.12|0
1629219400000|2021-08-17 16:56:40|480.22|474.22|480.24|474.24|480.24|474.24|480.22|474.22|0
1629219410000|2021-08-17 16:56:50|480.2|474.2|480.18|474.18|480.2|474.2|480.17|474.17|0
1629219420000|2021-08-17 16:57:00|480.17|474.17|480.1|474.1|480.17|474.17|480.1|474.1|0
1629219430000|2021-08-17 16:57:10|480.11|474.11|480.1|474.1|480.12|474.12|480.1|474.1|0
1629219440000|2021-08-17 16:57:20|480.11|474.11|480.03|474.03|480.13|474.13|479.99|473.99|0
1629219450000|2021-08-17 16:57:30|480.05|474.05|480.06|474.06|480.06|474.06|480.05|474.05|0
1629219460000|2021-08-17 16:57:40|480.05|474.05|479.95|473.95|480.05|474.05|479.95|473.95|0
1629219470000|2021-08-17 16:57:50|480.01|474.01|480.12|474.12|480.14|474.14|480.01|474.01|0
1629219480000|2021-08-17 16:58:00|480.13|474.13|480.2|474.2|480.2|474.2|480.12|474.12|0
1629219490000|2021-08-17 16:58:10|480.21|474.21|480.35|474.35|480.35|474.35|480.21|474.21|0
1629219500000|2021-08-17 16:58:20|480.34|474.34|480.38|474.38|480.4|474.4|480.34|474.34|0
1629219510000|2021-08-17 16:58:30|480.37|474.37|480.31|474.31|480.38|474.38|480.31|474.31|0
1629219520000|2021-08-17 16:58:40|480.29|474.29|480.27|474.27|480.29|474.29|480.26|474.26|0
1629219530000|2021-08-17 16:58:50|480.26|474.26|480.28|474.28|480.28|474.28|480.26|474.26|0
1629219540000|2021-08-17 16:59:00|480.29|474.29|480.31|474.31|480.31|474.31|480.27|474.27|0
1629219550000|2021-08-17 16:59:10|480.27|474.27|480.23|474.23|480.27|474.27|480.22|474.22|0
1629219560000|2021-08-17 16:59:20|480.17|474.17|480.17|474.17|480.19|474.19|480.17|474.17|0
1629219570000|2021-08-17 16:59:30|480.16|474.16|480.03|474.03|480.16|474.16|480.03|474.03|0
1629219580000|2021-08-17 16:59:40|480.04|474.04|480.03|474.03|480.06|474.06|480.03|474.03|0
1629219590000|2021-08-17 16:59:50|480|474|479.99|473.99|480|474|479.98|473.98|0
1629219600000|2021-08-17 17:00:00|479.98|473.98|480.03|474.03|480.03|474.03|479.97|473.97|0
1629219610000|2021-08-17 17:00:10|480.05|474.05|480.04|474.04|480.07|474.07|480.04|474.04|0
1629219620000|2021-08-17 17:00:20|480.05|474.05|480.01|474.01|480.05|474.05|480.01|474.01|0
1629219630000|2021-08-17 17:00:30|480.02|474.02|480.01|474.01|480.02|474.02|480.01|474.01|0
1629219640000|2021-08-17 17:00:40|480.03|474.03|479.97|473.97|480.03|474.03|479.97|473.97|0
1629219650000|2021-08-17 17:00:50|479.92|473.92|479.9|473.9|479.94|473.94|479.9|473.9|0
1629219660000|2021-08-17 17:01:00|479.87|473.87|479.79|473.79|479.87|473.87|479.79|473.79|0
1629219670000|2021-08-17 17:01:10|479.8|473.8|479.79|473.79|479.8|473.8|479.74|473.74|0
1629219680000|2021-08-17 17:01:20|479.84|473.84|479.94|473.94|479.94|473.94|479.84|473.84|0
1629219690000|2021-08-17 17:01:30|479.92|473.92|480.04|474.04|480.04|474.04|479.89|473.89|0
1629219700000|2021-08-17 17:01:40|480.05|474.05|480.23|474.23|480.23|474.23|480.05|474.05|0
1629219710000|2021-08-17 17:01:50|480.25|474.25|480.26|474.26|480.26|474.26|480.25|474.25|0
1629219720000|2021-08-17 17:02:00|480.22|474.22|480.11|474.11|480.22|474.22|480.11|474.11|0
1629219730000|2021-08-17 17:02:10|480.14|474.14|480.2|474.2|480.21|474.21|480.14|474.14|0
1629219740000|2021-08-17 17:02:20|480.18|474.18|480.25|474.25|480.25|474.25|480.18|474.18|0
1629219750000|2021-08-17 17:02:30|480.29|474.29|480.25|474.25|480.29|474.29|480.25|474.25|0
1629219760000|2021-08-17 17:02:40|480.29|474.29|480.24|474.24|480.29|474.29|480.24|474.24|0
1629219770000|2021-08-17 17:02:50|480.25|474.25|480.36|474.36|480.38|474.38|480.25|474.25|0
1629219780000|2021-08-17 17:03:00|480.35|474.35|480.28|474.28|480.35|474.35|480.28|474.28|0
1629219790000|2021-08-17 17:03:10|480.29|474.29|480.17|474.17|480.29|474.29|480.17|474.17|0
1629219800000|2021-08-17 17:03:20|480.18|474.18|480.2|474.2|480.2|474.2|480.16|474.16|0
1629219810000|2021-08-17 17:03:30|480.22|474.22|480.19|474.19|480.22|474.22|480.19|474.19|0
1629219820000|2021-08-17 17:03:40|480.21|474.21|480.22|474.22|480.23|474.23|480.19|474.19|0
1629219830000|2021-08-17 17:03:50|480.2|474.2|480.3|474.3|480.3|474.3|480.2|474.2|0
1629219840000|2021-08-17 17:04:00|480.29|474.29|480.26|474.26|480.3|474.3|480.26|474.26|0
1629219850000|2021-08-17 17:04:10|480.3|474.3|480.47|474.47|480.47|474.47|480.2|474.2|0
1629219860000|2021-08-17 17:04:20|480.51|474.51|480.57|474.57|480.59|474.59|480.51|474.51|0
1629219870000|2021-08-17 17:04:30|480.56|474.56|480.57|474.57|480.62|474.62|480.51|474.51|0
1629219880000|2021-08-17 17:04:40|480.6|474.6|480.68|474.68|480.68|474.68|480.57|474.57|0
1629219890000|2021-08-17 17:04:50|480.7|474.7|480.69|474.69|480.7|474.7|480.66|474.66|0
1629219900000|2021-08-17 17:05:00|480.59|474.59|480.49|474.49|480.64|474.64|480.49|474.49|0
1629219910000|2021-08-17 17:05:10|480.51|474.51|480.35|474.35|480.51|474.51|480.35|474.35|0
1629219920000|2021-08-17 17:05:20|480.33|474.33|480.37|474.37|480.4|474.4|480.3|474.3|0
1629219930000|2021-08-17 17:05:30|480.38|474.38|480.34|474.34|480.38|474.38|480.34|474.34|0
1629219940000|2021-08-17 17:05:40|480.33|474.33|480.21|474.21|480.33|474.33|480.21|474.21|0
1629219960000|2021-08-17 17:06:00|480.26|474.26|480.25|474.25|480.26|474.26|480.24|474.24|0
1629219970000|2021-08-17 17:06:10|480.26|474.26|480.38|474.38|480.38|474.38|480.26|474.26|0
1629219980000|2021-08-17 17:06:20|480.4|474.4|480.4|474.4|480.4|474.4|480.4|474.4|0
1629219990000|2021-08-17 17:06:30|480.35|474.35|480.41|474.41|480.41|474.41|480.35|474.35|0
1629220000000|2021-08-17 17:06:40|480.43|474.43|480.46|474.46|480.47|474.47|480.43|474.43|0
1629220010000|2021-08-17 17:06:50|480.47|474.47|480.61|474.61|480.61|474.61|480.46|474.46|0
1629220020000|2021-08-17 17:07:00|480.66|474.66|480.83|474.83|480.83|474.83|480.66|474.66|0
1629220030000|2021-08-17 17:07:10|480.82|474.82|480.84|474.84|480.84|474.84|480.81|474.81|0
1629220040000|2021-08-17 17:07:20|480.98|474.98|481.17|475.17|481.17|475.17|480.98|474.98|0
1629220050000|2021-08-17 17:07:30|481.22|475.22|481.1|475.1|481.22|475.22|481.1|475.1|0
1629220060000|2021-08-17 17:07:40|481.15|475.15|481.19|475.19|481.19|475.19|481.15|475.15|0
1629220070000|2021-08-17 17:07:50|481.18|475.18|481.19|475.19|481.19|475.19|481.17|475.17|0
1629220080000|2021-08-17 17:08:00|481.2|475.2|481.22|475.22|481.23|475.23|481.2|475.2|0
1629220090000|2021-08-17 17:08:10|481.2|475.2|481.24|475.24|481.24|475.24|481.2|475.2|0
1629220100000|2021-08-17 17:08:20|481.25|475.25|481.42|475.42|481.43|475.43|481.25|475.25|0
1629220110000|2021-08-17 17:08:30|481.52|475.52|481.53|475.53|481.53|475.53|481.51|475.51|0
1629220120000|2021-08-17 17:08:40|481.57|475.57|481.57|475.57|481.57|475.57|481.56|475.56|0
1629220130000|2021-08-17 17:08:50|481.56|475.56|481.58|475.58|481.6|475.6|481.56|475.56|0
1629220140000|2021-08-17 17:09:00|481.59|475.59|481.63|475.63|481.63|475.63|481.59|475.59|0
1629220150000|2021-08-17 17:09:10|481.62|475.62|481.64|475.64|481.64|475.64|481.62|475.62|0
1629220160000|2021-08-17 17:09:20|481.6|475.6|481.58|475.58|481.62|475.62|481.58|475.58|0
1629220170000|2021-08-17 17:09:30|481.51|475.51|481.5|475.5|481.54|475.54|481.5|475.5|0
1629220180000|2021-08-17 17:09:40|481.49|475.49|481.47|475.47|481.5|475.5|481.47|475.47|0
1629220190000|2021-08-17 17:09:50|481.46|475.46|481.58|475.58|481.58|475.58|481.46|475.46|0
1629220200000|2021-08-17 17:10:00|481.6|475.6|481.57|475.57|481.65|475.65|481.57|475.57|0
1629220210000|2021-08-17 17:10:10|481.53|475.53|481.55|475.55|481.55|475.55|481.51|475.51|0
1629220220000|2021-08-17 17:10:20|481.56|475.56|481.54|475.54|481.57|475.57|481.51|475.51|0
1629220230000|2021-08-17 17:10:30|481.49|475.49|481.49|475.49|481.49|475.49|481.49|475.49|0
1629220240000|2021-08-17 17:10:40|481.51|475.51|481.59|475.59|481.59|475.59|481.51|475.51|0
1629220250000|2021-08-17 17:10:50|481.63|475.63|481.6|475.6|481.63|475.63|481.59|475.59|0
1629220260000|2021-08-17 17:11:00|481.62|475.62|481.68|475.68|481.68|475.68|481.61|475.61|0
1629220270000|2021-08-17 17:11:10|481.67|475.67|481.68|475.68|481.68|475.68|481.67|475.67|0
1629220280000|2021-08-17 17:11:20|481.69|475.69|481.68|475.68|481.69|475.69|481.68|475.68|0
1629220290000|2021-08-17 17:11:30|481.67|475.67|481.59|475.59|481.67|475.67|481.58|475.58|0
1629220300000|2021-08-17 17:11:40|481.6|475.6|481.6|475.6|481.6|475.6|481.59|475.59|0
1629220310000|2021-08-17 17:11:50|481.63|475.63|481.6|475.6|481.63|475.63|481.6|475.6|0
1629220320000|2021-08-17 17:12:00|481.55|475.55|481.53|475.53|481.55|475.55|481.53|475.53|0
1629220330000|2021-08-17 17:12:10|481.54|475.54|481.54|475.54|481.55|475.55|481.54|475.54|0
1629220340000|2021-08-17 17:12:20|481.53|475.53|481.61|475.61|481.61|475.61|481.53|475.53|0
1629220350000|2021-08-17 17:12:30|481.58|475.58|481.58|475.58|481.58|475.58|481.58|475.58|0
1629220360000|2021-08-17 17:12:40|481.57|475.57|481.63|475.63|481.63|475.63|481.57|475.57|0
1629220370000|2021-08-17 17:12:50|481.62|475.62|481.59|475.59|481.62|475.62|481.59|475.59|0
1629220380000|2021-08-17 17:13:00|481.6|475.6|481.58|475.58|481.6|475.6|481.56|475.56|0
1629220390000|2021-08-17 17:13:10|481.6|475.6|481.59|475.59|481.6|475.6|481.59|475.59|0
1629220400000|2021-08-17 17:13:20|481.62|475.62|481.66|475.66|481.66|475.66|481.62|475.62|0
1629220410000|2021-08-17 17:13:30|481.61|475.61|481.67|475.67|481.67|475.67|481.61|475.61|0
1629220420000|2021-08-17 17:13:40|481.69|475.69|481.73|475.73|481.82|475.82|481.69|475.69|0
1629220430000|2021-08-17 17:13:50|481.7|475.7|481.67|475.67|481.7|475.7|481.67|475.67|0
1629220440000|2021-08-17 17:14:00|481.65|475.65|481.6|475.6|481.65|475.65|481.6|475.6|0
1629220450000|2021-08-17 17:14:10|481.61|475.61|481.6|475.6|481.63|475.63|481.6|475.6|0
1629220460000|2021-08-17 17:14:20|481.58|475.58|481.6|475.6|481.61|475.61|481.58|475.58|0
1629220470000|2021-08-17 17:14:30|481.59|475.59|481.57|475.57|481.59|475.59|481.57|475.57|0
1629220480000|2021-08-17 17:14:40|481.59|475.59|481.57|475.57|481.59|475.59|481.57|475.57|0
1629220490000|2021-08-17 17:14:50|481.62|475.62|481.58|475.58|481.63|475.63|481.58|475.58|0
1629220500000|2021-08-17 17:15:00|481.56|475.56|481.59|475.59|481.6|475.6|481.48|475.48|0
1629220510000|2021-08-17 17:15:10|481.58|475.58|481.59|475.59|481.59|475.59|481.58|475.58|0
1629220520000|2021-08-17 17:15:20|481.54|475.54|481.53|475.53|481.54|475.54|481.53|475.53|0
1629220530000|2021-08-17 17:15:30|481.54|475.54|481.66|475.66|481.67|475.67|481.54|475.54|0
1629220540000|2021-08-17 17:15:40|481.65|475.65|481.69|475.69|481.73|475.73|481.65|475.65|0
1629220550000|2021-08-17 17:15:50|481.68|475.68|481.65|475.65|481.68|475.68|481.65|475.65|0
1629220560000|2021-08-17 17:16:00|481.64|475.64|481.63|475.63|481.64|475.64|481.63|475.63|0
1629220570000|2021-08-17 17:16:10|481.65|475.65|481.66|475.66|481.67|475.67|481.65|475.65|0
1629220580000|2021-08-17 17:16:20|481.67|475.67|481.67|475.67|481.67|475.67|481.67|475.67|0
1629220590000|2021-08-17 17:16:30|481.64|475.64|481.69|475.69|481.69|475.69|481.64|475.64|0
1629220600000|2021-08-17 17:16:40|481.77|475.77|481.93|475.93|481.93|475.93|481.77|475.77|0
1629220610000|2021-08-17 17:16:50|481.92|475.92|481.93|475.93|481.95|475.95|481.92|475.92|0
1629220620000|2021-08-17 17:17:00|481.94|475.94|481.97|475.97|481.97|475.97|481.94|475.94|0
1629220630000|2021-08-17 17:17:10|481.98|475.98|482.01|476.01|482.01|476.01|481.96|475.96|0
1629220640000|2021-08-17 17:17:20|482|476|482.17|476.17|482.17|476.17|482|476|0
1629220650000|2021-08-17 17:17:30|482.16|476.16|482.25|476.25|482.27|476.27|482.13|476.13|0
1629220660000|2021-08-17 17:17:40|482.22|476.22|482.22|476.22|482.24|476.24|482.22|476.22|0
1629220670000|2021-08-17 17:17:50|482.24|476.24|482.18|476.18|482.24|476.24|482.17|476.17|0
1629220680000|2021-08-17 17:18:00|482.21|476.21|482.28|476.28|482.28|476.28|482.2|476.2|0
1629220690000|2021-08-17 17:18:10|482.27|476.27|482.32|476.32|482.32|476.32|482.26|476.26|0
1629220700000|2021-08-17 17:18:20|482.26|476.26|482.15|476.15|482.26|476.26|482.15|476.15|0
1629220710000|2021-08-17 17:18:30|482.13|476.13|482.09|476.09|482.13|476.13|482.09|476.09|0
1629220720000|2021-08-17 17:18:40|482.08|476.08|482.08|476.08|482.08|476.08|482.07|476.07|0
1629220730000|2021-08-17 17:18:50|482.09|476.09|482.07|476.07|482.09|476.09|482.07|476.07|0
1629220740000|2021-08-17 17:19:00|482.09|476.09|482.09|476.09|482.1|476.1|482.09|476.09|0
1629220750000|2021-08-17 17:19:10|482.12|476.12|482.2|476.2|482.2|476.2|482.12|476.12|0
1629220760000|2021-08-17 17:19:20|482.18|476.18|482.12|476.12|482.19|476.19|482.12|476.12|0
1629220770000|2021-08-17 17:19:30|482.13|476.13|482.15|476.15|482.15|476.15|482.13|476.13|0
1629220780000|2021-08-17 17:19:40|482.16|476.16|482.14|476.14|482.16|476.16|482.14|476.14|0
1629220790000|2021-08-17 17:19:50|482.15|476.15|482.29|476.29|482.29|476.29|482.15|476.15|0
1629220800000|2021-08-17 17:20:00|482.24|476.24|482.42|476.42|482.42|476.42|482.24|476.24|0
1629220810000|2021-08-17 17:20:10|482.43|476.43|482.47|476.47|482.47|476.47|482.43|476.43|0
1629220820000|2021-08-17 17:20:20|482.55|476.55|482.54|476.54|482.57|476.57|482.53|476.53|0
1629220830000|2021-08-17 17:20:30|482.52|476.52|482.53|476.53|482.53|476.53|482.51|476.51|0
1629220840000|2021-08-17 17:20:40|482.49|476.49|482.58|476.58|482.58|476.58|482.49|476.49|0
1629220850000|2021-08-17 17:20:50|482.55|476.55|482.37|476.37|482.56|476.56|482.37|476.37|0
1629220860000|2021-08-17 17:21:00|482.34|476.34|482.36|476.36|482.36|476.36|482.33|476.33|0
1629220870000|2021-08-17 17:21:10|482.35|476.35|482.28|476.28|482.35|476.35|482.28|476.28|0
1629220880000|2021-08-17 17:21:20|482.27|476.27|482.35|476.35|482.35|476.35|482.27|476.27|0
1629220890000|2021-08-17 17:21:30|482.37|476.37|482.3|476.3|482.37|476.37|482.29|476.29|0
1629220900000|2021-08-17 17:21:40|482.31|476.31|482.35|476.35|482.35|476.35|482.31|476.31|0
1629220910000|2021-08-17 17:21:50|482.33|476.33|482.31|476.31|482.34|476.34|482.31|476.31|0
1629220920000|2021-08-17 17:22:00|482.32|476.32|482.36|476.36|482.36|476.36|482.32|476.32|0
1629220930000|2021-08-17 17:22:10|482.42|476.42|482.42|476.42|482.43|476.43|482.42|476.42|0
1629220940000|2021-08-17 17:22:20|482.4|476.4|482.27|476.27|482.4|476.4|482.27|476.27|0
1629220950000|2021-08-17 17:22:30|482.26|476.26|482.28|476.28|482.28|476.28|482.26|476.26|0
1629220960000|2021-08-17 17:22:40|482.27|476.27|482.28|476.28|482.28|476.28|482.27|476.27|0
1629220970000|2021-08-17 17:22:50|482.27|476.27|482.27|476.27|482.27|476.27|482.27|476.27|0
1629220980000|2021-08-17 17:23:00|482.3|476.3|482.3|476.3|482.3|476.3|482.3|476.3|0
1629220990000|2021-08-17 17:23:10|482.31|476.31|482.31|476.31|482.33|476.33|482.31|476.31|0
1629221000000|2021-08-17 17:23:20|482.3|476.3|482.33|476.33|482.33|476.33|482.3|476.3|0
1629221010000|2021-08-17 17:23:30|482.34|476.34|482.24|476.24|482.34|476.34|482.24|476.24|0
1629221020000|2021-08-17 17:23:40|482.23|476.23|482.22|476.22|482.25|476.25|482.22|476.22|0
1629221030000|2021-08-17 17:23:50|482.23|476.23|482.2|476.2|482.23|476.23|482.2|476.2|0
1629221040000|2021-08-17 17:24:00|482.19|476.19|482.18|476.18|482.2|476.2|482.18|476.18|0
1629221050000|2021-08-17 17:24:10|482.17|476.17|482.16|476.16|482.18|476.18|482.16|476.16|0
1629221060000|2021-08-17 17:24:20|482.17|476.17|481.88|475.88|482.17|476.17|481.83|475.83|0
1629221070000|2021-08-17 17:24:30|481.82|475.82|481.91|475.91|481.91|475.91|481.79|475.79|0
1629221080000|2021-08-17 17:24:40|481.92|475.92|481.94|475.94|481.94|475.94|481.92|475.92|0
1629221090000|2021-08-17 17:24:50|481.95|475.95|481.97|475.97|482|476|481.95|475.95|0
1629221100000|2021-08-17 17:25:00|482|476|482|476|482|476|481.99|475.99|0
1629221110000|2021-08-17 17:25:10|482.02|476.02|482.04|476.04|482.05|476.05|482.02|476.02|0
1629221120000|2021-08-17 17:25:20|482.02|476.02|481.98|475.98|482.03|476.03|481.98|475.98|0
1629221130000|2021-08-17 17:25:30|481.96|475.96|481.99|475.99|482|476|481.96|475.96|0
1629221140000|2021-08-17 17:25:40|482|476|482.02|476.02|482.02|476.02|481.99|475.99|0
1629221150000|2021-08-17 17:25:50|482.04|476.04|482.04|476.04|482.05|476.05|482.04|476.04|0
1629221160000|2021-08-17 17:26:00|482.07|476.07|482.03|476.03|482.07|476.07|482.02|476.02|0
1629221170000|2021-08-17 17:26:10|482.02|476.02|482.03|476.03|482.03|476.03|482.02|476.02|0
1629221180000|2021-08-17 17:26:20|482.05|476.05|482.05|476.05|482.05|476.05|482.03|476.03|0
1629221190000|2021-08-17 17:26:30|482.04|476.04|482.1|476.1|482.1|476.1|482.04|476.04|0
1629221200000|2021-08-17 17:26:40|482.13|476.13|482.23|476.23|482.23|476.23|482.13|476.13|0
1629221210000|2021-08-17 17:26:50|482.31|476.31|482.31|476.31|482.36|476.36|482.31|476.31|0
1629221220000|2021-08-17 17:27:00|482.3|476.3|482.52|476.52|482.52|476.52|482.26|476.26|0
1629221230000|2021-08-17 17:27:10|482.53|476.53|482.51|476.51|482.53|476.53|482.51|476.51|0
1629221240000|2021-08-17 17:27:20|482.53|476.53|482.54|476.54|482.55|476.55|482.53|476.53|0
1629221250000|2021-08-17 17:27:30|482.55|476.55|482.56|476.56|482.56|476.56|482.55|476.55|0
1629221260000|2021-08-17 17:27:40|482.57|476.57|482.57|476.57|482.57|476.57|482.57|476.57|0
1629221270000|2021-08-17 17:27:50|482.58|476.58|482.58|476.58|482.58|476.58|482.51|476.51|0
1629221280000|2021-08-17 17:28:00|482.59|476.59|482.29|476.29|482.6|476.6|482.29|476.29|0
1629221290000|2021-08-17 17:28:10|482.3|476.3|482.34|476.34|482.36|476.36|482.3|476.3|0
1629221300000|2021-08-17 17:28:20|482.35|476.35|482.49|476.49|482.55|476.55|482.35|476.35|0
1629221310000|2021-08-17 17:28:30|482.51|476.51|482.53|476.53|482.53|476.53|482.51|476.51|0
1629221320000|2021-08-17 17:28:40|482.54|476.54|482.55|476.55|482.55|476.55|482.54|476.54|0
1629221330000|2021-08-17 17:28:50|482.59|476.59|482.65|476.65|482.65|476.65|482.59|476.59|0
1629221340000|2021-08-17 17:29:00|482.64|476.64|482.62|476.62|482.64|476.64|482.62|476.62|0
1629221350000|2021-08-17 17:29:10|482.63|476.63|482.54|476.54|482.63|476.63|482.54|476.54|0
1629221360000|2021-08-17 17:29:20|482.56|476.56|482.58|476.58|482.58|476.58|482.55|476.55|0
1629221370000|2021-08-17 17:29:30|482.55|476.55|482.55|476.55|482.55|476.55|482.55|476.55|0
1629221380000|2021-08-17 17:29:40|482.56|476.56|482.56|476.56|482.56|476.56|482.56|476.56|0
1629221390000|2021-08-17 17:29:50|482.57|476.57|482.61|476.61|482.61|476.61|482.57|476.57|0
1629221400000|2021-08-17 17:30:00|482.7|476.7|482.7|476.7|482.7|476.7|482.7|476.7|0
1629221410000|2021-08-17 17:30:10|482.69|476.69|482.71|476.71|482.75|476.75|482.69|476.69|0
1629221420000|2021-08-17 17:30:20|482.46|476.46|482.47|476.47|482.47|476.47|482.46|476.46|0
1629221430000|2021-08-17 17:30:30|482.44|476.44|482.44|476.44|482.44|476.44|482.44|476.44|0
1629221440000|2021-08-17 17:30:40|482.35|476.35|482.35|476.35|482.37|476.37|482.35|476.35|0
1629221450000|2021-08-17 17:30:50|482.31|476.31|482.36|476.36|482.36|476.36|482.31|476.31|0
1629221460000|2021-08-17 17:31:00|482.41|476.41|482.41|476.41|482.41|476.41|482.41|476.41|0
1629221490000|2021-08-17 17:31:30|482.37|476.37|482.33|476.33|482.37|476.37|482.32|476.32|0
1629221500000|2021-08-17 17:31:40|482.28|476.28|482.26|476.26|482.28|476.28|482.25|476.25|0
1629221510000|2021-08-17 17:31:50|482.25|476.25|482.27|476.27|482.28|476.28|482.25|476.25|0
1629221520000|2021-08-17 17:32:00|482.25|476.25|482.24|476.24|482.25|476.25|482.24|476.24|0
1629221530000|2021-08-17 17:32:10|482.22|476.22|482.22|476.22|482.22|476.22|482.21|476.21|0
1629221540000|2021-08-17 17:32:20|482.21|476.21|482.16|476.16|482.21|476.21|482.16|476.16|0
1629221550000|2021-08-17 17:32:30|482.17|476.17|482.17|476.17|482.19|476.19|482.17|476.17|0
1629221560000|2021-08-17 17:32:40|482.18|476.18|482.17|476.17|482.18|476.18|482.17|476.17|0
1629221570000|2021-08-17 17:32:50|482.18|476.18|482.22|476.22|482.22|476.22|482.18|476.18|0
1629221580000|2021-08-17 17:33:00|482.27|476.27|482.27|476.27|482.27|476.27|482.27|476.27|0
1629221590000|2021-08-17 17:33:10|482.26|476.26|482.27|476.27|482.27|476.27|482.26|476.26|0
1629221610000|2021-08-17 17:33:30|482.26|476.26|482.25|476.25|482.26|476.26|482.25|476.25|0
1629221630000|2021-08-17 17:33:50|482.28|476.28|482.52|476.52|482.52|476.52|482.28|476.28|0
1629221640000|2021-08-17 17:34:00|482.55|476.55|482.62|476.62|482.62|476.62|482.55|476.55|0
1629221650000|2021-08-17 17:34:10|482.6|476.6|482.64|476.64|482.64|476.64|482.6|476.6|0
1629221660000|2021-08-17 17:34:20|482.65|476.65|482.62|476.62|482.65|476.65|482.62|476.62|0
1629221670000|2021-08-17 17:34:30|482.63|476.63|482.63|476.63|482.64|476.64|482.63|476.63|0
1629221680000|2021-08-17 17:34:40|482.64|476.64|482.65|476.65|482.66|476.66|482.64|476.64|0
1629221690000|2021-08-17 17:34:50|482.66|476.66|482.65|476.65|482.66|476.66|482.65|476.65|0
1629221700000|2021-08-17 17:35:00|482.66|476.66|482.7|476.7|482.7|476.7|482.66|476.66|0
1629221710000|2021-08-17 17:35:10|482.68|476.68|482.37|476.37|482.68|476.68|482.35|476.35|0
1629221720000|2021-08-17 17:35:20|482.35|476.35|482.35|476.35|482.35|476.35|482.35|476.35|0
1629221730000|2021-08-17 17:35:30|482.36|476.36|482.44|476.44|482.46|476.46|482.36|476.36|0
1629221740000|2021-08-17 17:35:40|482.45|476.45|482.45|476.45|482.45|476.45|482.45|476.45|0
1629221750000|2021-08-17 17:35:50|482.41|476.41|482.39|476.39|482.41|476.41|482.39|476.39|0
1629221760000|2021-08-17 17:36:00|482.38|476.38|482.35|476.35|482.38|476.38|482.35|476.35|0
1629221770000|2021-08-17 17:36:10|482.38|476.38|482.42|476.42|482.42|476.42|482.38|476.38|0
1629221780000|2021-08-17 17:36:20|482.43|476.43|482.33|476.33|482.45|476.45|482.33|476.33|0
1629221790000|2021-08-17 17:36:30|482.32|476.32|482.23|476.23|482.32|476.32|482.13|476.13|0
1629221800000|2021-08-17 17:36:40|482.22|476.22|482.23|476.23|482.23|476.23|482.2|476.2|0
1629221810000|2021-08-17 17:36:50|482.22|476.22|482.27|476.27|482.27|476.27|482.22|476.22|0
1629221820000|2021-08-17 17:37:00|482.26|476.26|482.26|476.26|482.26|476.26|482.26|476.26|0
1629221830000|2021-08-17 17:37:10|482.27|476.27|482.28|476.28|482.28|476.28|482.27|476.27|0
1629221840000|2021-08-17 17:37:20|482.26|476.26|482.42|476.42|482.42|476.42|482.26|476.26|0
1629221850000|2021-08-17 17:37:30|482.41|476.41|482.4|476.4|482.42|476.42|482.4|476.4|0
1629221860000|2021-08-17 17:37:40|482.43|476.43|482.43|476.43|482.43|476.43|482.43|476.43|0
1629221880000|2021-08-17 17:38:00|482.48|476.48|482.46|476.46|482.5|476.5|482.45|476.45|0
1629221890000|2021-08-17 17:38:10|482.45|476.45|482.52|476.52|482.52|476.52|482.45|476.45|0
1629221900000|2021-08-17 17:38:20|482.54|476.54|482.52|476.52|482.54|476.54|482.52|476.52|0
1629221910000|2021-08-17 17:38:30|482.54|476.54|482.56|476.56|482.56|476.56|482.54|476.54|0
1629221920000|2021-08-17 17:38:40|482.51|476.51|482.47|476.47|482.54|476.54|482.47|476.47|0
1629221930000|2021-08-17 17:38:50|482.48|476.48|482.3|476.3|482.48|476.48|482.29|476.29|0
1629221940000|2021-08-17 17:39:00|482.34|476.34|482.34|476.34|482.34|476.34|482.33|476.33|0
1629221950000|2021-08-17 17:39:10|482.35|476.35|482.21|476.21|482.35|476.35|482.19|476.19|0
1629221960000|2021-08-17 17:39:20|482.19|476.19|482.19|476.19|482.19|476.19|482.19|476.19|0
1629221970000|2021-08-17 17:39:30|482.16|476.16|482.09|476.09|482.16|476.16|482.09|476.09|0
1629221980000|2021-08-17 17:39:40|482.08|476.08|482.07|476.07|482.09|476.09|482.07|476.07|0
1629221990000|2021-08-17 17:39:50|482.04|476.04|482.07|476.07|482.08|476.08|482.04|476.04|0
1629222000000|2021-08-17 17:40:00|482.05|476.05|482.05|476.05|482.06|476.06|482.04|476.04|0
1629222010000|2021-08-17 17:40:10|482.04|476.04|482.04|476.04|482.06|476.06|482.04|476.04|0
1629222020000|2021-08-17 17:40:20|482.09|476.09|482.11|476.11|482.11|476.11|482.09|476.09|0
1629222030000|2021-08-17 17:40:30|482.12|476.12|482.12|476.12|482.12|476.12|482.1|476.1|0
1629222050000|2021-08-17 17:40:50|482.06|476.06|482.06|476.06|482.06|476.06|482.06|476.06|0
1629222060000|2021-08-17 17:41:00|482.07|476.07|482.05|476.05|482.07|476.07|482.05|476.05|0
1629222070000|2021-08-17 17:41:10|481.99|475.99|481.99|475.99|481.99|475.99|481.99|475.99|0
1629222080000|2021-08-17 17:41:20|482.02|476.02|482|476|482.03|476.03|481.97|475.97|0
1629222090000|2021-08-17 17:41:30|482.02|476.02|482.02|476.02|482.02|476.02|482.02|476.02|0
1629222100000|2021-08-17 17:41:40|482.03|476.03|481.94|475.94|482.03|476.03|481.94|475.94|0
1629222110000|2021-08-17 17:41:50|481.95|475.95|481.93|475.93|481.95|475.95|481.93|475.93|0
1629222120000|2021-08-17 17:42:00|481.92|475.92|481.89|475.89|481.94|475.94|481.89|475.89|0
1629222130000|2021-08-17 17:42:10|481.92|475.92|481.9|475.9|481.94|475.94|481.87|475.87|0
1629222140000|2021-08-17 17:42:20|481.88|475.88|481.74|475.74|481.88|475.88|481.74|475.74|0
1629222150000|2021-08-17 17:42:30|481.75|475.75|481.75|475.75|481.75|475.75|481.74|475.74|0
1629222160000|2021-08-17 17:42:40|481.74|475.74|481.69|475.69|481.75|475.75|481.69|475.69|0
1629222170000|2021-08-17 17:42:50|481.71|475.71|481.71|475.71|481.71|475.71|481.7|475.7|0
1629222180000|2021-08-17 17:43:00|481.7|475.7|481.72|475.72|481.72|475.72|481.7|475.7|0
1629222190000|2021-08-17 17:43:10|481.62|475.62|481.65|475.65|481.66|475.66|481.62|475.62|0
1629222200000|2021-08-17 17:43:20|481.64|475.64|481.61|475.61|481.64|475.64|481.6|475.6|0
1629222210000|2021-08-17 17:43:30|481.66|475.66|481.63|475.63|481.66|475.66|481.63|475.63|0
1629222220000|2021-08-17 17:43:40|481.58|475.58|481.61|475.61|481.61|475.61|481.58|475.58|0
1629222230000|2021-08-17 17:43:50|481.66|475.66|481.76|475.76|481.76|475.76|481.66|475.66|0
1629222240000|2021-08-17 17:44:00|481.94|475.94|481.94|475.94|481.96|475.96|481.94|475.94|0
1629222250000|2021-08-17 17:44:10|481.92|475.92|481.93|475.93|481.95|475.95|481.92|475.92|0
1629222260000|2021-08-17 17:44:20|481.89|475.89|481.96|475.96|481.96|475.96|481.89|475.89|0
1629222270000|2021-08-17 17:44:30|481.95|475.95|481.95|475.95|481.95|475.95|481.95|475.95|0
1629222280000|2021-08-17 17:44:40|481.9|475.9|481.88|475.88|481.9|475.9|481.88|475.88|0
1629222290000|2021-08-17 17:44:50|481.85|475.85|481.85|475.85|481.85|475.85|481.85|475.85|0
1629222300000|2021-08-17 17:45:00|481.84|475.84|481.85|475.85|481.85|475.85|481.84|475.84|0
1629222310000|2021-08-17 17:45:10|481.84|475.84|481.83|475.83|481.85|475.85|481.82|475.82|0
1629222320000|2021-08-17 17:45:20|481.8|475.8|481.8|475.8|481.8|475.8|481.79|475.79|0
1629222330000|2021-08-17 17:45:30|481.78|475.78|481.68|475.68|481.78|475.78|481.68|475.68|0
1629222340000|2021-08-17 17:45:40|481.73|475.73|481.66|475.66|481.73|475.73|481.66|475.66|0
1629222350000|2021-08-17 17:45:50|481.65|475.65|481.61|475.61|481.65|475.65|481.61|475.61|0
1629222360000|2021-08-17 17:46:00|481.6|475.6|481.63|475.63|481.63|475.63|481.6|475.6|0
1629222370000|2021-08-17 17:46:10|481.62|475.62|481.61|475.61|481.62|475.62|481.61|475.61|0
1629222390000|2021-08-17 17:46:30|481.6|475.6|481.59|475.59|481.6|475.6|481.59|475.59|0
1629222400000|2021-08-17 17:46:40|481.58|475.58|481.45|475.45|481.58|475.58|481.45|475.45|0
1629222410000|2021-08-17 17:46:50|481.48|475.48|481.47|475.47|481.48|475.48|481.47|475.47|0
1629222420000|2021-08-17 17:47:00|481.48|475.48|481.48|475.48|481.48|475.48|481.48|475.48|0
1629222430000|2021-08-17 17:47:10|481.49|475.49|481.42|475.42|481.49|475.49|481.42|475.42|0
1629222440000|2021-08-17 17:47:20|481.43|475.43|481.44|475.44|481.44|475.44|481.43|475.43|0
1629222450000|2021-08-17 17:47:30|481.43|475.43|481.45|475.45|481.45|475.45|481.43|475.43|0
1629222460000|2021-08-17 17:47:40|481.44|475.44|481.43|475.43|481.44|475.44|481.43|475.43|0
1629222470000|2021-08-17 17:47:50|481.44|475.44|481.49|475.49|481.5|475.5|481.44|475.44|0
1629222480000|2021-08-17 17:48:00|481.5|475.5|481.49|475.49|481.5|475.5|481.49|475.49|0
1629222490000|2021-08-17 17:48:10|481.5|475.5|481.48|475.48|481.5|475.5|481.48|475.48|0
1629222500000|2021-08-17 17:48:20|481.49|475.49|481.49|475.49|481.49|475.49|481.49|475.49|0
1629222510000|2021-08-17 17:48:30|481.48|475.48|481.58|475.58|481.59|475.59|481.48|475.48|0
1629222520000|2021-08-17 17:48:40|481.62|475.62|481.62|475.62|481.62|475.62|481.62|475.62|0
1629222530000|2021-08-17 17:48:50|481.41|475.41|481.39|475.39|481.42|475.42|481.39|475.39|0
1629222540000|2021-08-17 17:49:00|481.38|475.38|481.28|475.28|481.38|475.38|481.28|475.28|0
1629222550000|2021-08-17 17:49:10|481.22|475.22|481.09|475.09|481.22|475.22|481.09|475.09|0
1629222560000|2021-08-17 17:49:20|481.08|475.08|481.09|475.09|481.09|475.09|481.08|475.08|0
1629222570000|2021-08-17 17:49:30|481.07|475.07|481.04|475.04|481.07|475.07|481.04|475.04|0
1629222580000|2021-08-17 17:49:40|481.03|475.03|481.04|475.04|481.04|475.04|481.02|475.02|0
1629222590000|2021-08-17 17:49:50|481.05|475.05|481.05|475.05|481.05|475.05|481.05|475.05|0
1629222600000|2021-08-17 17:50:00|481.07|475.07|481.06|475.06|481.07|475.07|481.06|475.06|0
1629222610000|2021-08-17 17:50:10|481.05|475.05|481.02|475.02|481.05|475.05|481.02|475.02|0
1629222620000|2021-08-17 17:50:20|480.95|474.95|481|475|481|475|480.95|474.95|0
1629222630000|2021-08-17 17:50:30|481.01|475.01|481.11|475.11|481.11|475.11|480.98|474.98|0
1629222640000|2021-08-17 17:50:40|481.12|475.12|481.17|475.17|481.17|475.17|481.11|475.11|0
1629222650000|2021-08-17 17:50:50|480.96|474.96|481.01|475.01|481.01|475.01|480.96|474.96|0
1629222660000|2021-08-17 17:51:00|481.02|475.02|480.97|474.97|481.02|475.02|480.96|474.96|0
1629222670000|2021-08-17 17:51:10|481.08|475.08|481.02|475.02|481.08|475.08|481.01|475.01|0
1629222680000|2021-08-17 17:51:20|481.03|475.03|481.03|475.03|481.03|475.03|481.03|475.03|0
1629222690000|2021-08-17 17:51:30|481.01|475.01|480.99|474.99|481.01|475.01|480.98|474.98|0
1629222700000|2021-08-17 17:51:40|481.03|475.03|481.13|475.13|481.13|475.13|481.03|475.03|0
1629222710000|2021-08-17 17:51:50|481.14|475.14|481.18|475.18|481.19|475.19|481.12|475.12|0
1629222720000|2021-08-17 17:52:00|481.17|475.17|481.25|475.25|481.27|475.27|481.17|475.17|0
1629222730000|2021-08-17 17:52:10|481.26|475.26|481.25|475.25|481.26|475.26|481.24|475.24|0
1629222740000|2021-08-17 17:52:20|481.26|475.26|481.26|475.26|481.27|475.27|481.26|475.26|0
1629222750000|2021-08-17 17:52:30|481.27|475.27|481.31|475.31|481.33|475.33|481.27|475.27|0
1629222760000|2021-08-17 17:52:40|481.27|475.27|481.29|475.29|481.29|475.29|481.26|475.26|0
1629222770000|2021-08-17 17:52:50|481.3|475.3|481.3|475.3|481.3|475.3|481.3|475.3|0
1629222780000|2021-08-17 17:53:00|481.35|475.35|481.37|475.37|481.39|475.39|481.35|475.35|0
1629222790000|2021-08-17 17:53:10|481.36|475.36|481.42|475.42|481.42|475.42|481.36|475.36|0
1629222800000|2021-08-17 17:53:20|481.38|475.38|481.4|475.4|481.4|475.4|481.36|475.36|0
1629222810000|2021-08-17 17:53:30|481.43|475.43|481.42|475.42|481.44|475.44|481.42|475.42|0
1629222820000|2021-08-17 17:53:40|481.39|475.39|481.4|475.4|481.4|475.4|481.39|475.39|0
1629222830000|2021-08-17 17:53:50|481.37|475.37|481.44|475.44|481.44|475.44|481.37|475.37|0
1629222840000|2021-08-17 17:54:00|481.45|475.45|481.44|475.44|481.45|475.45|481.43|475.43|0
1629222850000|2021-08-17 17:54:10|481.43|475.43|481.39|475.39|481.43|475.43|481.39|475.39|0
1629222860000|2021-08-17 17:54:20|481.38|475.38|481.25|475.25|481.38|475.38|481.25|475.25|0
1629222870000|2021-08-17 17:54:30|481.28|475.28|481.28|475.28|481.28|475.28|481.28|475.28|0
1629222890000|2021-08-17 17:54:50|481.29|475.29|481.31|475.31|481.31|475.31|481.29|475.29|0
1629222900000|2021-08-17 17:55:00|481.32|475.32|481.32|475.32|481.33|475.33|481.32|475.32|0
1629222910000|2021-08-17 17:55:10|481.31|475.31|481.36|475.36|481.36|475.36|481.31|475.31|0
1629222920000|2021-08-17 17:55:20|481.35|475.35|481.36|475.36|481.36|475.36|481.35|475.35|0
1629222930000|2021-08-17 17:55:30|481.31|475.31|481.2|475.2|481.31|475.31|481.2|475.2|0
1629222940000|2021-08-17 17:55:40|481.15|475.15|481.08|475.08|481.15|475.15|481.08|475.08|0
1629222950000|2021-08-17 17:55:50|481.1|475.1|481.13|475.13|481.19|475.19|481.1|475.1|0
1629222960000|2021-08-17 17:56:00|481.14|475.14|481.15|475.15|481.15|475.15|481.13|475.13|0
1629222970000|2021-08-17 17:56:10|481.16|475.16|481.25|475.25|481.25|475.25|481.15|475.15|0
1629222980000|2021-08-17 17:56:20|481.26|475.26|481.32|475.32|481.32|475.32|481.26|475.26|0
1629222990000|2021-08-17 17:56:30|481.35|475.35|481.37|475.37|481.38|475.38|481.35|475.35|0
1629223000000|2021-08-17 17:56:40|481.38|475.38|481.91|475.91|481.91|475.91|481.38|475.38|0
1629223010000|2021-08-17 17:56:50|481.66|475.66|482.14|476.14|482.14|476.14|481.66|475.66|0
1629223020000|2021-08-17 17:57:00|482.13|476.13|482.15|476.15|482.15|476.15|482.13|476.13|0
1629223030000|2021-08-17 17:57:10|482.16|476.16|482.16|476.16|482.16|476.16|482.16|476.16|0
1629223040000|2021-08-17 17:57:20|482.17|476.17|482.19|476.19|482.2|476.2|482.17|476.17|0
1629223050000|2021-08-17 17:57:30|482.2|476.2|482.2|476.2|482.2|476.2|482.18|476.18|0
1629223060000|2021-08-17 17:57:40|482.17|476.17|482.17|476.17|482.17|476.17|482.16|476.16|0
1629223070000|2021-08-17 17:57:50|482.18|476.18|482.16|476.16|482.19|476.19|482.16|476.16|0
1629223080000|2021-08-17 17:58:00|482.18|476.18|482.17|476.17|482.18|476.18|482.17|476.17|0
1629223090000|2021-08-17 17:58:10|482.21|476.21|482.22|476.22|482.24|476.24|482.21|476.21|0
1629223100000|2021-08-17 17:58:20|482.25|476.25|482.3|476.3|482.31|476.31|482.22|476.22|0
1629223110000|2021-08-17 17:58:30|482.31|476.31|482.32|476.32|482.32|476.32|482.31|476.31|0
1629223120000|2021-08-17 17:58:40|482.33|476.33|482.33|476.33|482.33|476.33|482.33|476.33|0
1629223130000|2021-08-17 17:58:50|482.39|476.39|482.45|476.45|482.45|476.45|482.39|476.39|0
1629223140000|2021-08-17 17:59:00|482.46|476.46|482.49|476.49|482.49|476.49|482.45|476.45|0
1629223150000|2021-08-17 17:59:10|482.5|476.5|482.41|476.41|482.5|476.5|482.41|476.41|0
1629223160000|2021-08-17 17:59:20|482.43|476.43|482.44|476.44|482.44|476.44|482.43|476.43|0
1629223170000|2021-08-17 17:59:30|482.43|476.43|482.43|476.43|482.44|476.44|482.43|476.43|0
1629223180000|2021-08-17 17:59:40|482.48|476.48|482.5|476.5|482.5|476.5|482.47|476.47|0
1629223190000|2021-08-17 17:59:50|482.54|476.54|482.56|476.56|482.56|476.56|482.54|476.54|0
1629223200000|2021-08-17 18:00:00|482.55|476.55|482.56|476.56|482.58|476.58|482.54|476.54|0
1629223210000|2021-08-17 18:00:10|482.54|476.54|482.55|476.55|482.55|476.55|482.54|476.54|0
1629223220000|2021-08-17 18:00:20|482.53|476.53|482.67|476.67|482.67|476.67|482.53|476.53|0
1629223230000|2021-08-17 18:00:30|482.69|476.69|482.76|476.76|482.76|476.76|482.67|476.67|0
1629223240000|2021-08-17 18:00:40|482.79|476.79|482.8|476.8|482.81|476.81|482.79|476.79|0
1629223250000|2021-08-17 18:00:50|482.85|476.85|482.94|476.94|482.94|476.94|482.85|476.85|0
1629223260000|2021-08-17 18:01:00|482.86|476.86|482.85|476.85|482.86|476.86|482.85|476.85|0
1629223270000|2021-08-17 18:01:10|482.86|476.86|482.85|476.85|482.86|476.86|482.83|476.83|0
1629223280000|2021-08-17 18:01:20|482.84|476.84|482.82|476.82|482.85|476.85|482.82|476.82|0
1629223290000|2021-08-17 18:01:30|482.77|476.77|482.76|476.76|482.77|476.77|482.76|476.76|0
1629223300000|2021-08-17 18:01:40|482.77|476.77|482.74|476.74|482.77|476.77|482.74|476.74|0
1629223310000|2021-08-17 18:01:50|482.75|476.75|482.78|476.78|482.78|476.78|482.75|476.75|0
1629223320000|2021-08-17 18:02:00|482.77|476.77|482.78|476.78|482.78|476.78|482.76|476.76|0
1629223330000|2021-08-17 18:02:10|482.79|476.79|482.9|476.9|482.9|476.9|482.79|476.79|0
1629223340000|2021-08-17 18:02:20|482.91|476.91|482.86|476.86|482.91|476.91|482.85|476.85|0
1629223350000|2021-08-17 18:02:30|482.84|476.84|482.82|476.82|482.85|476.85|482.82|476.82|0
1629223360000|2021-08-17 18:02:40|482.83|476.83|482.84|476.84|482.84|476.84|482.83|476.83|0
1629223370000|2021-08-17 18:02:50|482.83|476.83|482.88|476.88|482.88|476.88|482.83|476.83|0
1629223380000|2021-08-17 18:03:00|482.87|476.87|482.84|476.84|482.9|476.9|482.84|476.84|0
1629223390000|2021-08-17 18:03:10|482.79|476.79|482.68|476.68|482.79|476.79|482.68|476.68|0
1629223400000|2021-08-17 18:03:20|482.67|476.67|482.61|476.61|482.67|476.67|482.61|476.61|0
1629223410000|2021-08-17 18:03:30|482.59|476.59|482.59|476.59|482.6|476.6|482.59|476.59|0
1629223430000|2021-08-17 18:03:50|482.58|476.58|482.61|476.61|482.65|476.65|482.58|476.58|0
1629223450000|2021-08-17 18:04:10|482.59|476.59|482.59|476.59|482.6|476.6|482.59|476.59|0
1629223460000|2021-08-17 18:04:20|482.58|476.58|482.62|476.62|482.62|476.62|482.53|476.53|0
1629223470000|2021-08-17 18:04:30|482.61|476.61|482.58|476.58|482.62|476.62|482.58|476.58|0
1629223480000|2021-08-17 18:04:40|482.59|476.59|482.58|476.58|482.59|476.59|482.58|476.58|0
1629223490000|2021-08-17 18:04:50|482.6|476.6|482.59|476.59|482.6|476.6|482.59|476.59|0
1629223500000|2021-08-17 18:05:00|482.57|476.57|482.76|476.76|482.76|476.76|482.57|476.57|0
1629223510000|2021-08-17 18:05:10|482.75|476.75|482.75|476.75|482.75|476.75|482.75|476.75|0
1629223520000|2021-08-17 18:05:20|482.85|476.85|482.77|476.77|482.85|476.85|482.77|476.77|0
1629223530000|2021-08-17 18:05:30|482.78|476.78|482.78|476.78|482.78|476.78|482.78|476.78|0
1629223540000|2021-08-17 18:05:40|482.75|476.75|482.74|476.74|482.75|476.75|482.72|476.72|0
1629223550000|2021-08-17 18:05:50|482.73|476.73|482.6|476.6|482.73|476.73|482.6|476.6|0
1629223560000|2021-08-17 18:06:00|482.61|476.61|482.6|476.6|482.61|476.61|482.6|476.6|0
1629223570000|2021-08-17 18:06:10|482.61|476.61|482.61|476.61|482.61|476.61|482.6|476.6|0
1629223580000|2021-08-17 18:06:20|482.65|476.65|482.65|476.65|482.65|476.65|482.65|476.65|0
1629223590000|2021-08-17 18:06:30|482.63|476.63|482.63|476.63|482.63|476.63|482.63|476.63|0
1629223600000|2021-08-17 18:06:40|482.6|476.6|482.49|476.49|482.6|476.6|482.49|476.49|0
1629223610000|2021-08-17 18:06:50|482.5|476.5|482.5|476.5|482.5|476.5|482.5|476.5|0
1629223620000|2021-08-17 18:07:00|482.54|476.54|482.54|476.54|482.56|476.56|482.53|476.53|0
1629223630000|2021-08-17 18:07:10|482.53|476.53|482.52|476.52|482.53|476.53|482.52|476.52|0
1629223640000|2021-08-17 18:07:20|482.59|476.59|482.59|476.59|482.59|476.59|482.59|476.59|0
1629223650000|2021-08-17 18:07:30|482.62|476.62|482.56|476.56|482.63|476.63|482.56|476.56|0
1629223660000|2021-08-17 18:07:40|482.55|476.55|482.54|476.54|482.55|476.55|482.52|476.52|0
1629223670000|2021-08-17 18:07:50|482.49|476.49|482.49|476.49|482.49|476.49|482.48|476.48|0
1629223680000|2021-08-17 18:08:00|482.47|476.47|482.56|476.56|482.56|476.56|482.47|476.47|0
1629223690000|2021-08-17 18:08:10|482.57|476.57|482.57|476.57|482.57|476.57|482.57|476.57|0
1629223710000|2021-08-17 18:08:30|482.55|476.55|482.53|476.53|482.55|476.55|482.53|476.53|0
1629223720000|2021-08-17 18:08:40|482.52|476.52|482.52|476.52|482.52|476.52|482.52|476.52|0
1629223730000|2021-08-17 18:08:50|482.46|476.46|482.46|476.46|482.46|476.46|482.46|476.46|0
1629223740000|2021-08-17 18:09:00|482.48|476.48|482.45|476.45|482.49|476.49|482.45|476.45|0
1629223750000|2021-08-17 18:09:10|482.46|476.46|482.43|476.43|482.47|476.47|482.42|476.42|0
1629223760000|2021-08-17 18:09:20|482.41|476.41|482.43|476.43|482.43|476.43|482.39|476.39|0
1629223770000|2021-08-17 18:09:30|482.44|476.44|482.44|476.44|482.44|476.44|482.44|476.44|0
1629223780000|2021-08-17 18:09:40|482.43|476.43|482.48|476.48|482.48|476.48|482.42|476.42|0
1629223790000|2021-08-17 18:09:50|482.49|476.49|482.47|476.47|482.49|476.49|482.47|476.47|0
1629223800000|2021-08-17 18:10:00|482.44|476.44|482.36|476.36|482.44|476.44|482.35|476.35|0
1629223810000|2021-08-17 18:10:10|482.33|476.33|482.44|476.44|482.45|476.45|482.33|476.33|0
1629223820000|2021-08-17 18:10:20|482.45|476.45|482.46|476.46|482.46|476.46|482.45|476.45|0
1629223830000|2021-08-17 18:10:30|482.56|476.56|482.51|476.51|482.56|476.56|482.51|476.51|0
1629223840000|2021-08-17 18:10:40|482.52|476.52|482.49|476.49|482.58|476.58|482.49|476.49|0
1629223860000|2021-08-17 18:11:00|482.47|476.47|482.51|476.51|482.51|476.51|482.47|476.47|0
1629223870000|2021-08-17 18:11:10|482.53|476.53|482.55|476.55|482.55|476.55|482.51|476.51|0
1629223880000|2021-08-17 18:11:20|482.56|476.56|482.6|476.6|482.6|476.6|482.55|476.55|0
1629223890000|2021-08-17 18:11:30|482.59|476.59|482.51|476.51|482.59|476.59|482.51|476.51|0
1629223900000|2021-08-17 18:11:40|482.52|476.52|482.46|476.46|482.54|476.54|482.46|476.46|0
1629223910000|2021-08-17 18:11:50|482.45|476.45|482.49|476.49|482.49|476.49|482.45|476.45|0
1629223920000|2021-08-17 18:12:00|482.51|476.51|482.52|476.52|482.52|476.52|482.51|476.51|0
1629223940000|2021-08-17 18:12:20|482.53|476.53|482.56|476.56|482.56|476.56|482.53|476.53|0
1629223950000|2021-08-17 18:12:30|482.59|476.59|482.57|476.57|482.59|476.59|482.57|476.57|0
1629223960000|2021-08-17 18:12:40|482.58|476.58|482.58|476.58|482.58|476.58|482.58|476.58|0
1629223970000|2021-08-17 18:12:50|482.57|476.57|482.57|476.57|482.57|476.57|482.57|476.57|0
1629223980000|2021-08-17 18:13:00|482.59|476.59|482.59|476.59|482.6|476.6|482.58|476.58|0
1629223990000|2021-08-17 18:13:10|482.58|476.58|482.52|476.52|482.58|476.58|482.52|476.52|0
1629224000000|2021-08-17 18:13:20|482.53|476.53|482.6|476.6|482.6|476.6|482.53|476.53|0
1629224010000|2021-08-17 18:13:30|482.61|476.61|482.6|476.6|482.62|476.62|482.6|476.6|0
1629224020000|2021-08-17 18:13:40|482.58|476.58|482.58|476.58|482.59|476.59|482.58|476.58|0
1629224030000|2021-08-17 18:13:50|482.57|476.57|482.59|476.59|482.59|476.59|482.57|476.57|0
1629224040000|2021-08-17 18:14:00|482.58|476.58|482.55|476.55|482.58|476.58|482.55|476.55|0
1629224050000|2021-08-17 18:14:10|482.54|476.54|482.54|476.54|482.54|476.54|482.54|476.54|0
1629224060000|2021-08-17 18:14:20|482.52|476.52|482.51|476.51|482.52|476.52|482.5|476.5|0
1629224070000|2021-08-17 18:14:30|482.52|476.52|482.56|476.56|482.57|476.57|482.52|476.52|0
1629224080000|2021-08-17 18:14:40|482.53|476.53|482.56|476.56|482.56|476.56|482.53|476.53|0
1629224090000|2021-08-17 18:14:50|482.55|476.55|482.62|476.62|482.62|476.62|482.55|476.55|0
1629224100000|2021-08-17 18:15:00|482.63|476.63|482.64|476.64|482.64|476.64|482.62|476.62|0
1629224110000|2021-08-17 18:15:10|482.63|476.63|482.7|476.7|482.7|476.7|482.63|476.63|0
1629224130000|2021-08-17 18:15:30|482.62|476.62|482.65|476.65|482.65|476.65|482.62|476.62|0
1629224140000|2021-08-17 18:15:40|482.62|476.62|482.62|476.62|482.62|476.62|482.62|476.62|0
1629224150000|2021-08-17 18:15:50|482.6|476.6|482.44|476.44|482.6|476.6|482.44|476.44|0
1629224160000|2021-08-17 18:16:00|482.45|476.45|482.43|476.43|482.45|476.45|482.42|476.42|0
1629224170000|2021-08-17 18:16:10|482.42|476.42|482.42|476.42|482.42|476.42|482.42|476.42|0
1629224180000|2021-08-17 18:16:20|482.43|476.43|482.43|476.43|482.43|476.43|482.42|476.42|0
1629224190000|2021-08-17 18:16:30|482.46|476.46|482.47|476.47|482.47|476.47|482.46|476.46|0
1629224200000|2021-08-17 18:16:40|482.46|476.46|482.43|476.43|482.46|476.46|482.43|476.43|0
1629224210000|2021-08-17 18:16:50|482.44|476.44|482.52|476.52|482.52|476.52|482.44|476.44|0
1629224220000|2021-08-17 18:17:00|482.51|476.51|482.56|476.56|482.56|476.56|482.51|476.51|0
1629224230000|2021-08-17 18:17:10|482.51|476.51|482.51|476.51|482.51|476.51|482.51|476.51|0
1629224240000|2021-08-17 18:17:20|482.5|476.5|482.49|476.49|482.5|476.5|482.49|476.49|0
1629224250000|2021-08-17 18:17:30|482.48|476.48|482.49|476.49|482.49|476.49|482.48|476.48|0
1629224260000|2021-08-17 18:17:40|482.5|476.5|482.56|476.56|482.56|476.56|482.5|476.5|0
1629224270000|2021-08-17 18:17:50|482.61|476.61|482.59|476.59|482.61|476.61|482.58|476.58|0
1629224280000|2021-08-17 18:18:00|482.67|476.67|482.67|476.67|482.67|476.67|482.67|476.67|0
1629224290000|2021-08-17 18:18:10|482.66|476.66|482.75|476.75|482.75|476.75|482.66|476.66|0
1629224300000|2021-08-17 18:18:20|482.77|476.77|482.79|476.79|482.79|476.79|482.77|476.77|0
1629224320000|2021-08-17 18:18:40|482.78|476.78|482.81|476.81|482.81|476.81|482.78|476.78|0
1629224330000|2021-08-17 18:18:50|482.82|476.82|482.75|476.75|482.82|476.82|482.75|476.75|0
1629224340000|2021-08-17 18:19:00|482.77|476.77|482.84|476.84|482.89|476.89|482.77|476.77|0
1629224350000|2021-08-17 18:19:10|482.86|476.86|482.86|476.86|482.86|476.86|482.86|476.86|0
1629224360000|2021-08-17 18:19:20|482.85|476.85|482.84|476.84|482.86|476.86|482.84|476.84|0
1629224370000|2021-08-17 18:19:30|482.74|476.74|482.74|476.74|482.74|476.74|482.73|476.73|0
1629224390000|2021-08-17 18:19:50|482.73|476.73|482.7|476.7|482.73|476.73|482.7|476.7|0
1629224400000|2021-08-17 18:20:00|482.71|476.71|482.78|476.78|482.78|476.78|482.71|476.71|0
1629224410000|2021-08-17 18:20:10|482.77|476.77|482.74|476.74|482.77|476.77|482.73|476.73|0
1629224420000|2021-08-17 18:20:20|482.75|476.75|482.75|476.75|482.75|476.75|482.74|476.74|0
1629224430000|2021-08-17 18:20:30|482.77|476.77|482.77|476.77|482.77|476.77|482.76|476.76|0
1629224450000|2021-08-17 18:20:50|482.72|476.72|482.72|476.72|482.72|476.72|482.72|476.72|0
1629224460000|2021-08-17 18:21:00|482.71|476.71|482.69|476.69|482.71|476.71|482.68|476.68|0
1629224470000|2021-08-17 18:21:10|482.7|476.7|482.69|476.69|482.71|476.71|482.69|476.69|0
1629224480000|2021-08-17 18:21:20|482.64|476.64|482.61|476.61|482.64|476.64|482.61|476.61|0
1629224490000|2021-08-17 18:21:30|482.55|476.55|482.42|476.42|482.55|476.55|482.42|476.42|0
1629224500000|2021-08-17 18:21:40|482.4|476.4|482.41|476.41|482.42|476.42|482.4|476.4|0
1629224510000|2021-08-17 18:21:50|482.38|476.38|482.38|476.38|482.38|476.38|482.38|476.38|0
1629224520000|2021-08-17 18:22:00|482.4|476.4|482.4|476.4|482.4|476.4|482.4|476.4|0
1629224530000|2021-08-17 18:22:10|482.39|476.39|482.49|476.49|482.49|476.49|482.39|476.39|0
1629224540000|2021-08-17 18:22:20|482.5|476.5|482.42|476.42|482.5|476.5|482.41|476.41|0
1629224550000|2021-08-17 18:22:30|482.41|476.41|482.34|476.34|482.42|476.42|482.33|476.33|0
1629224560000|2021-08-17 18:22:40|482.35|476.35|482.31|476.31|482.35|476.35|482.31|476.31|0
1629224570000|2021-08-17 18:22:50|482.3|476.3|482.3|476.3|482.31|476.31|482.29|476.29|0
1629224580000|2021-08-17 18:23:00|482.24|476.24|482.24|476.24|482.24|476.24|482.23|476.23|0
1629224590000|2021-08-17 18:23:10|482.22|476.22|482.28|476.28|482.28|476.28|482.22|476.22|0
1629224600000|2021-08-17 18:23:20|482.27|476.27|482.24|476.24|482.27|476.27|482.24|476.24|0
1629224610000|2021-08-17 18:23:30|482.25|476.25|482.26|476.26|482.26|476.26|482.25|476.25|0
1629224620000|2021-08-17 18:23:40|482.25|476.25|482.26|476.26|482.26|476.26|482.25|476.25|0
1629224630000|2021-08-17 18:23:50|482.29|476.29|482.3|476.3|482.3|476.3|482.29|476.29|0
1629224640000|2021-08-17 18:24:00|482.29|476.29|482.3|476.3|482.3|476.3|482.29|476.29|0
1629224650000|2021-08-17 18:24:10|482.32|476.32|482.33|476.33|482.33|476.33|482.32|476.32|0
1629224660000|2021-08-17 18:24:20|482.35|476.35|482.39|476.39|482.39|476.39|482.35|476.35|0
1629224670000|2021-08-17 18:24:30|482.37|476.37|482.36|476.36|482.37|476.37|482.36|476.36|0
1629224680000|2021-08-17 18:24:40|482.38|476.38|482.38|476.38|482.38|476.38|482.38|476.38|0
1629224690000|2021-08-17 18:24:50|482.37|476.37|482.38|476.38|482.38|476.38|482.37|476.37|0
1629224700000|2021-08-17 18:25:00|482.39|476.39|482.39|476.39|482.39|476.39|482.39|476.39|0
1629224710000|2021-08-17 18:25:10|482.38|476.38|482.38|476.38|482.39|476.39|482.38|476.38|0
1629224720000|2021-08-17 18:25:20|482.39|476.39|482.39|476.39|482.39|476.39|482.39|476.39|0
1629224730000|2021-08-17 18:25:30|482.33|476.33|482.33|476.33|482.33|476.33|482.33|476.33|0
1629224740000|2021-08-17 18:25:40|482.32|476.32|482.3|476.3|482.33|476.33|482.3|476.3|0
1629224750000|2021-08-17 18:25:50|482.29|476.29|482.28|476.28|482.3|476.3|482.28|476.28|0
1629224760000|2021-08-17 18:26:00|482.3|476.3|482.27|476.27|482.3|476.3|482.27|476.27|0
1629224770000|2021-08-17 18:26:10|482.26|476.26|482.17|476.17|482.26|476.26|482.17|476.17|0
1629224780000|2021-08-17 18:26:20|482.16|476.16|482.1|476.1|482.16|476.16|482.1|476.1|0
1629224790000|2021-08-17 18:26:30|482.08|476.08|482.05|476.05|482.09|476.09|482.04|476.04|0
1629224800000|2021-08-17 18:26:40|482.1|476.1|482.09|476.09|482.1|476.1|482.09|476.09|0
1629224810000|2021-08-17 18:26:50|482.2|476.2|482.22|476.22|482.22|476.22|482.2|476.2|0
1629224820000|2021-08-17 18:27:00|482.24|476.24|482.23|476.23|482.24|476.24|482.23|476.23|0
1629224830000|2021-08-17 18:27:10|482.24|476.24|482.21|476.21|482.24|476.24|482.21|476.21|0
1629224840000|2021-08-17 18:27:20|482.2|476.2|482.22|476.22|482.22|476.22|482.2|476.2|0
1629224850000|2021-08-17 18:27:30|482.25|476.25|482.27|476.27|482.27|476.27|482.25|476.25|0
1629224860000|2021-08-17 18:27:40|482.28|476.28|482.28|476.28|482.28|476.28|482.28|476.28|0
1629224870000|2021-08-17 18:27:50|482.29|476.29|482.29|476.29|482.29|476.29|482.29|476.29|0
1629224880000|2021-08-17 18:28:00|482.3|476.3|482.3|476.3|482.3|476.3|482.3|476.3|0
1629224890000|2021-08-17 18:28:10|482.32|476.32|482.29|476.29|482.33|476.33|482.29|476.29|0
1629224900000|2021-08-17 18:28:20|482.26|476.26|482.26|476.26|482.26|476.26|482.26|476.26|0
1629224910000|2021-08-17 18:28:30|482.36|476.36|482.35|476.35|482.36|476.36|482.35|476.35|0
1629224920000|2021-08-17 18:28:40|482.28|476.28|482.22|476.22|482.28|476.28|482.22|476.22|0
1629224930000|2021-08-17 18:28:50|482.21|476.21|482.08|476.08|482.21|476.21|482.08|476.08|0
1629224940000|2021-08-17 18:29:00|482.07|476.07|481.96|475.96|482.07|476.07|481.96|475.96|0
1629224950000|2021-08-17 18:29:10|481.95|475.95|481.96|475.96|481.96|475.96|481.95|475.95|0
1629224960000|2021-08-17 18:29:20|481.93|475.93|481.92|475.92|481.94|475.94|481.92|475.92|0
1629224970000|2021-08-17 18:29:30|481.91|475.91|481.93|475.93|481.93|475.93|481.91|475.91|0
1629224980000|2021-08-17 18:29:40|481.92|475.92|481.91|475.91|481.92|475.92|481.91|475.91|0
1629224990000|2021-08-17 18:29:50|481.9|475.9|481.9|475.9|481.91|475.91|481.9|475.9|0
1629225000000|2021-08-17 18:30:00|481.91|475.91|481.9|475.9|481.91|475.91|481.9|475.9|0
1629225010000|2021-08-17 18:30:10|481.91|475.91|481.91|475.91|481.92|475.92|481.9|475.9|0
1629225020000|2021-08-17 18:30:20|481.9|475.9|481.89|475.89|481.91|475.91|481.89|475.89|0
1629225030000|2021-08-17 18:30:30|481.91|475.91|481.91|475.91|481.92|475.92|481.91|475.91|0
1629225040000|2021-08-17 18:30:40|481.89|475.89|481.86|475.86|481.89|475.89|481.86|475.86|0
1629225050000|2021-08-17 18:30:50|481.8|475.8|481.79|475.79|481.8|475.8|481.79|475.79|0
1629225060000|2021-08-17 18:31:00|481.66|475.66|481.71|475.71|481.73|475.73|481.66|475.66|0
1629225070000|2021-08-17 18:31:10|481.65|475.65|481.58|475.58|481.65|475.65|481.53|475.53|0
1629225080000|2021-08-17 18:31:20|481.6|475.6|481.59|475.59|481.6|475.6|481.59|475.59|0
1629225090000|2021-08-17 18:31:30|481.6|475.6|481.6|475.6|481.6|475.6|481.6|475.6|0
1629225100000|2021-08-17 18:31:40|481.58|475.58|481.73|475.73|481.73|475.73|481.58|475.58|0
1629225110000|2021-08-17 18:31:50|481.75|475.75|481.71|475.71|481.75|475.75|481.7|475.7|0
1629225120000|2021-08-17 18:32:00|481.84|475.84|481.87|475.87|481.87|475.87|481.84|475.84|0
1629225130000|2021-08-17 18:32:10|481.96|475.96|481.99|475.99|481.99|475.99|481.96|475.96|0
1629225150000|2021-08-17 18:32:30|481.95|475.95|481.92|475.92|481.95|475.95|481.92|475.92|0
1629225160000|2021-08-17 18:32:40|481.89|475.89|481.9|475.9|481.9|475.9|481.87|475.87|0
1629225170000|2021-08-17 18:32:50|481.89|475.89|481.91|475.91|481.91|475.91|481.89|475.89|0
1629225180000|2021-08-17 18:33:00|481.92|475.92|481.91|475.91|481.92|475.92|481.91|475.91|0
1629225190000|2021-08-17 18:33:10|482|476|482|476|482|476|482|476|0
1629225200000|2021-08-17 18:33:20|481.98|475.98|481.95|475.95|481.98|475.98|481.95|475.95|0
1629225210000|2021-08-17 18:33:30|481.96|475.96|481.98|475.98|481.98|475.98|481.96|475.96|0
1629225220000|2021-08-17 18:33:40|481.97|475.97|482.04|476.04|482.04|476.04|481.97|475.97|0
1629225230000|2021-08-17 18:33:50|482|476|482|476|482|476|482|476|0
1629225240000|2021-08-17 18:34:00|481.99|475.99|481.98|475.98|481.99|475.99|481.98|475.98|0
1629225250000|2021-08-17 18:34:10|481.95|475.95|481.94|475.94|481.95|475.95|481.94|475.94|0
1629225260000|2021-08-17 18:34:20|481.92|475.92|481.83|475.83|481.93|475.93|481.83|475.83|0
1629225280000|2021-08-17 18:34:40|481.8|475.8|481.83|475.83|481.83|475.83|481.8|475.8|0
1629225290000|2021-08-17 18:34:50|481.84|475.84|481.84|475.84|481.84|475.84|481.84|475.84|0
1629225310000|2021-08-17 18:35:10|481.85|475.85|481.73|475.73|481.85|475.85|481.73|475.73|0
1629225320000|2021-08-17 18:35:20|481.71|475.71|481.68|475.68|481.71|475.71|481.68|475.68|0
1629225330000|2021-08-17 18:35:30|481.61|475.61|481.6|475.6|481.61|475.61|481.6|475.6|0
1629225350000|2021-08-17 18:35:50|481.51|475.51|481.39|475.39|481.51|475.51|481.39|475.39|0
1629225360000|2021-08-17 18:36:00|481.33|475.33|481.32|475.32|481.33|475.33|481.32|475.32|0
1629225380000|2021-08-17 18:36:20|481.31|475.31|481.31|475.31|481.31|475.31|481.31|475.31|0
1629225390000|2021-08-17 18:36:30|481.3|475.3|481.31|475.31|481.31|475.31|481.3|475.3|0
1629225400000|2021-08-17 18:36:40|481.32|475.32|481.31|475.31|481.32|475.32|481.31|475.31|0
1629225410000|2021-08-17 18:36:50|481.27|475.27|481.21|475.21|481.27|475.27|481.21|475.21|0
1629225420000|2021-08-17 18:37:00|481.2|475.2|481.22|475.22|481.22|475.22|481.2|475.2|0
1629225430000|2021-08-17 18:37:10|481.3|475.3|481.31|475.31|481.31|475.31|481.3|475.3|0
1629225440000|2021-08-17 18:37:20|481.41|475.41|481.4|475.4|481.41|475.41|481.4|475.4|0
1629225450000|2021-08-17 18:37:30|481.46|475.46|481.25|475.25|481.46|475.46|481.25|475.25|0
1629225460000|2021-08-17 18:37:40|481.15|475.15|481.15|475.15|481.15|475.15|481.15|475.15|0
1629225480000|2021-08-17 18:38:00|481.12|475.12|481.11|475.11|481.12|475.12|481.11|475.11|0
1629225490000|2021-08-17 18:38:10|481.09|475.09|481.07|475.07|481.09|475.09|481.07|475.07|0
1629225500000|2021-08-17 18:38:20|481.06|475.06|481.08|475.08|481.08|475.08|481.06|475.06|0
1629225510000|2021-08-17 18:38:30|481.15|475.15|481.19|475.19|481.19|475.19|481.15|475.15|0
1629225520000|2021-08-17 18:38:40|481.24|475.24|481.2|475.2|481.24|475.24|481.2|475.2|0
1629225530000|2021-08-17 18:38:50|481.18|475.18|481.18|475.18|481.18|475.18|481.17|475.17|0
1629225540000|2021-08-17 18:39:00|481.05|475.05|481.05|475.05|481.05|475.05|481.05|475.05|0
1629225550000|2021-08-17 18:39:10|481.04|475.04|481.03|475.03|481.04|475.04|481.02|475.02|0
1629225560000|2021-08-17 18:39:20|481.02|475.02|481.03|475.03|481.04|475.04|481.02|475.02|0
1629225570000|2021-08-17 18:39:30|481.04|475.04|481|475|481.04|475.04|481|475|0
1629225590000|2021-08-17 18:39:50|480.95|474.95|480.93|474.93|480.96|474.96|480.93|474.93|0
1629225610000|2021-08-17 18:40:10|480.96|474.96|480.92|474.92|480.96|474.96|480.92|474.92|0
1629225620000|2021-08-17 18:40:20|480.93|474.93|480.93|474.93|480.96|474.96|480.93|474.93|0
1629225630000|2021-08-17 18:40:30|480.92|474.92|480.95|474.95|480.96|474.96|480.92|474.92|0
1629225640000|2021-08-17 18:40:40|480.93|474.93|480.4|474.4|480.93|474.93|480.36|474.36|0
1629225650000|2021-08-17 18:40:50|480.41|474.41|480.4|474.4|480.41|474.41|480.38|474.38|0
1629225670000|2021-08-17 18:41:10|480.41|474.41|480.68|474.68|480.68|474.68|480.41|474.41|0
1629225680000|2021-08-17 18:41:20|480.69|474.69|480.71|474.71|480.71|474.71|480.68|474.68|0
1629225700000|2021-08-17 18:41:40|480.72|474.72|480.69|474.69|480.72|474.72|480.69|474.69|0
1629225720000|2021-08-17 18:42:00|480.72|474.72|480.73|474.73|480.73|474.73|480.72|474.72|0
1629225730000|2021-08-17 18:42:10|480.72|474.72|480.77|474.77|480.77|474.77|480.72|474.72|0
1629225740000|2021-08-17 18:42:20|480.76|474.76|480.81|474.81|480.81|474.81|480.76|474.76|0
1629225750000|2021-08-17 18:42:30|480.79|474.79|480.79|474.79|480.83|474.83|480.79|474.79|0
1629225760000|2021-08-17 18:42:40|480.8|474.8|480.81|474.81|480.81|474.81|480.79|474.79|0
1629225770000|2021-08-17 18:42:50|480.82|474.82|480.83|474.83|480.83|474.83|480.82|474.82|0
1629225780000|2021-08-17 18:43:00|480.82|474.82|480.82|474.82|480.82|474.82|480.82|474.82|0
1629225790000|2021-08-17 18:43:10|480.81|474.81|480.81|474.81|480.81|474.81|480.81|474.81|0
1629225800000|2021-08-17 18:43:20|480.83|474.83|480.79|474.79|480.83|474.83|480.79|474.79|0
1629225810000|2021-08-17 18:43:30|480.81|474.81|480.81|474.81|480.82|474.82|480.81|474.81|0
1629225820000|2021-08-17 18:43:40|480.82|474.82|480.84|474.84|480.84|474.84|480.82|474.82|0
1629225830000|2021-08-17 18:43:50|480.83|474.83|480.91|474.91|480.91|474.91|480.83|474.83|0
1629225840000|2021-08-17 18:44:00|480.9|474.9|480.89|474.89|480.9|474.9|480.88|474.88|0
1629225850000|2021-08-17 18:44:10|480.9|474.9|480.99|474.99|480.99|474.99|480.9|474.9|0
1629225860000|2021-08-17 18:44:20|480.98|474.98|481.08|475.08|481.08|475.08|480.98|474.98|0
1629225870000|2021-08-17 18:44:30|481.07|475.07|481.05|475.05|481.07|475.07|481.01|475.01|0
1629225880000|2021-08-17 18:44:40|481.06|475.06|481.04|475.04|481.06|475.06|481.04|475.04|0
1629225890000|2021-08-17 18:44:50|481.05|475.05|481.19|475.19|481.19|475.19|481.05|475.05|0
1629225900000|2021-08-17 18:45:00|481.18|475.18|481.2|475.2|481.22|475.22|481.17|475.17|0
1629225910000|2021-08-17 18:45:10|481.19|475.19|481.2|475.2|481.21|475.21|481.19|475.19|0
1629225920000|2021-08-17 18:45:20|481.19|475.19|481.12|475.12|481.2|475.2|481.12|475.12|0
1629225930000|2021-08-17 18:45:30|481.23|475.23|481.22|475.22|481.23|475.23|481.21|475.21|0
1629225940000|2021-08-17 18:45:40|481.21|475.21|481.25|475.25|481.25|475.25|481.21|475.21|0
1629225950000|2021-08-17 18:45:50|481.31|475.31|481.29|475.29|481.32|475.32|481.29|475.29|0
1629225960000|2021-08-17 18:46:00|481.3|475.3|481.3|475.3|481.31|475.31|481.3|475.3|0
1629225970000|2021-08-17 18:46:10|481.33|475.33|481.45|475.45|481.45|475.45|481.33|475.33|0
1629225980000|2021-08-17 18:46:20|481.48|475.48|481.57|475.57|481.57|475.57|481.48|475.48|0
1629225990000|2021-08-17 18:46:30|481.6|475.6|481.68|475.68|481.68|475.68|481.6|475.6|0
1629226000000|2021-08-17 18:46:40|481.7|475.7|481.69|475.69|481.7|475.7|481.69|475.69|0
1629226010000|2021-08-17 18:46:50|481.7|475.7|481.8|475.8|481.8|475.8|481.69|475.69|0
1629226020000|2021-08-17 18:47:00|481.87|475.87|481.87|475.87|481.88|475.88|481.87|475.87|0
1629226030000|2021-08-17 18:47:10|481.92|475.92|481.87|475.87|481.92|475.92|481.87|475.87|0
1629226040000|2021-08-17 18:47:20|481.88|475.88|481.78|475.78|481.88|475.88|481.78|475.78|0
1629226050000|2021-08-17 18:47:30|481.77|475.77|481.78|475.78|481.78|475.78|481.76|475.76|0
1629226060000|2021-08-17 18:47:40|481.76|475.76|481.76|475.76|481.76|475.76|481.76|475.76|0
1629226070000|2021-08-17 18:47:50|481.79|475.79|481.78|475.78|481.8|475.8|481.78|475.78|0
1629226080000|2021-08-17 18:48:00|481.79|475.79|481.85|475.85|481.85|475.85|481.78|475.78|0
1629226090000|2021-08-17 18:48:10|481.86|475.86|482|476|482|476|481.84|475.84|0
1629226100000|2021-08-17 18:48:20|482.03|476.03|482|476|482.03|476.03|481.98|475.98|0
1629226110000|2021-08-17 18:48:30|481.99|475.99|481.94|475.94|481.99|475.99|481.94|475.94|0
1629226120000|2021-08-17 18:48:40|481.95|475.95|482|476|482|476|481.95|475.95|0
1629226130000|2021-08-17 18:48:50|481.99|475.99|482.03|476.03|482.03|476.03|481.99|475.99|0
1629226140000|2021-08-17 18:49:00|482.02|476.02|481.98|475.98|482.02|476.02|481.98|475.98|0
1629226150000|2021-08-17 18:49:10|481.92|475.92|481.85|475.85|481.92|475.92|481.85|475.85|0
1629226160000|2021-08-17 18:49:20|481.84|475.84|481.87|475.87|481.87|475.87|481.84|475.84|0
1629226180000|2021-08-17 18:49:40|481.85|475.85|481.85|475.85|481.85|475.85|481.85|475.85|0
1629226200000|2021-08-17 18:50:00|481.9|475.9|481.89|475.89|481.91|475.91|481.88|475.88|0
1629226210000|2021-08-17 18:50:10|481.92|475.92|482.03|476.03|482.03|476.03|481.92|475.92|0
1629226220000|2021-08-17 18:50:20|482.11|476.11|482.13|476.13|482.14|476.14|482.08|476.08|0
1629226230000|2021-08-17 18:50:30|482.14|476.14|482.15|476.15|482.16|476.16|482.14|476.14|0
1629226240000|2021-08-17 18:50:40|482.14|476.14|482.14|476.14|482.14|476.14|482.13|476.13|0
1629226250000|2021-08-17 18:50:50|482.13|476.13|482.16|476.16|482.16|476.16|482.12|476.12|0
1629226260000|2021-08-17 18:51:00|482.17|476.17|482.29|476.29|482.29|476.29|482.11|476.11|0
1629226270000|2021-08-17 18:51:10|482.39|476.39|482.42|476.42|482.42|476.42|482.39|476.39|0
1629226280000|2021-08-17 18:51:20|482.43|476.43|482.53|476.53|482.53|476.53|482.42|476.42|0
1629226290000|2021-08-17 18:51:30|482.54|476.54|482.54|476.54|482.54|476.54|482.53|476.53|0
1629226300000|2021-08-17 18:51:40|482.53|476.53|482.54|476.54|482.55|476.55|482.53|476.53|0
1629226310000|2021-08-17 18:51:50|482.55|476.55|482.51|476.51|482.55|476.55|482.51|476.51|0
1629226320000|2021-08-17 18:52:00|482.52|476.52|482.6|476.6|482.6|476.6|482.52|476.52|0
1629226330000|2021-08-17 18:52:10|482.49|476.49|482.44|476.44|482.5|476.5|482.43|476.43|0
1629226340000|2021-08-17 18:52:20|482.45|476.45|482.45|476.45|482.45|476.45|482.44|476.44|0
1629226350000|2021-08-17 18:52:30|482.46|476.46|482.42|476.42|482.47|476.47|482.42|476.42|0
1629226360000|2021-08-17 18:52:40|482.41|476.41|482.32|476.32|482.41|476.41|482.32|476.32|0
1629226370000|2021-08-17 18:52:50|482.31|476.31|482.39|476.39|482.39|476.39|482.31|476.31|0
1629226380000|2021-08-17 18:53:00|482.38|476.38|482.39|476.39|482.39|476.39|482.37|476.37|0
1629226390000|2021-08-17 18:53:10|482.33|476.33|482.33|476.33|482.33|476.33|482.31|476.31|0
1629226400000|2021-08-17 18:53:20|482.34|476.34|482.34|476.34|482.34|476.34|482.34|476.34|0
1629226410000|2021-08-17 18:53:30|482.27|476.27|482.23|476.23|482.27|476.27|482.23|476.23|0
1629226420000|2021-08-17 18:53:40|482.31|476.31|482.58|476.58|482.58|476.58|482.31|476.31|0
1629226430000|2021-08-17 18:53:50|482.63|476.63|482.62|476.62|482.63|476.63|482.62|476.62|0
1629226440000|2021-08-17 18:54:00|482.59|476.59|482.59|476.59|482.59|476.59|482.59|476.59|0
1629226450000|2021-08-17 18:54:10|482.58|476.58|482.57|476.57|482.58|476.58|482.57|476.57|0
1629226460000|2021-08-17 18:54:20|482.56|476.56|482.55|476.55|482.56|476.56|482.55|476.55|0
1629226470000|2021-08-17 18:54:30|482.56|476.56|482.56|476.56|482.56|476.56|482.56|476.56|0
1629226480000|2021-08-17 18:54:40|482.55|476.55|482.7|476.7|482.7|476.7|482.55|476.55|0
1629226490000|2021-08-17 18:54:50|482.69|476.69|482.73|476.73|482.73|476.73|482.69|476.69|0
1629226500000|2021-08-17 18:55:00|482.72|476.72|482.74|476.74|482.74|476.74|482.72|476.72|0
1629226510000|2021-08-17 18:55:10|482.76|476.76|482.74|476.74|482.76|476.76|482.74|476.74|0
1629226520000|2021-08-17 18:55:20|482.8|476.8|482.8|476.8|482.8|476.8|482.8|476.8|0
1629226530000|2021-08-17 18:55:30|482.79|476.79|482.78|476.78|482.81|476.81|482.78|476.78|0
1629226540000|2021-08-17 18:55:40|482.81|476.81|482.9|476.9|482.9|476.9|482.81|476.81|0
1629226550000|2021-08-17 18:55:50|482.91|476.91|482.94|476.94|482.94|476.94|482.91|476.91|0
1629226560000|2021-08-17 18:56:00|483.02|477.02|483.2|477.2|483.2|477.2|483.02|477.02|0
1629226570000|2021-08-17 18:56:10|483.17|477.17|483.25|477.25|483.25|477.25|483.17|477.17|0
1629226580000|2021-08-17 18:56:20|483.35|477.35|483.39|477.39|483.39|477.39|483.35|477.35|0
1629226590000|2021-08-17 18:56:30|483.49|477.49|483.42|477.42|483.49|477.49|483.42|477.42|0
1629226600000|2021-08-17 18:56:40|483.47|477.47|483.46|477.46|483.47|477.47|483.46|477.46|0
1629226610000|2021-08-17 18:56:50|483.48|477.48|483.49|477.49|483.49|477.49|483.48|477.48|0
1629226620000|2021-08-17 18:57:00|483.52|477.52|483.55|477.55|483.55|477.55|483.52|477.52|0
1629226630000|2021-08-17 18:57:10|483.5|477.5|483.5|477.5|483.5|477.5|483.5|477.5|0
1629226640000|2021-08-17 18:57:20|483.49|477.49|483.48|477.48|483.49|477.49|483.48|477.48|0
1629226650000|2021-08-17 18:57:30|483.54|477.54|483.54|477.54|483.54|477.54|483.54|477.54|0
1629226660000|2021-08-17 18:57:40|483.56|477.56|483.56|477.56|483.56|477.56|483.56|477.56|0
1629226670000|2021-08-17 18:57:50|483.57|477.57|483.59|477.59|483.59|477.59|483.57|477.57|0
1629226680000|2021-08-17 18:58:00|483.58|477.58|483.58|477.58|483.58|477.58|483.58|477.58|0
1629226690000|2021-08-17 18:58:10|483.61|477.61|483.61|477.61|483.61|477.61|483.61|477.61|0
1629226700000|2021-08-17 18:58:20|483.65|477.65|483.66|477.66|483.66|477.66|483.65|477.65|0
1629226710000|2021-08-17 18:58:30|483.65|477.65|483.76|477.76|483.76|477.76|483.65|477.65|0
1629226720000|2021-08-17 18:58:40|483.75|477.75|483.73|477.73|483.75|477.75|483.73|477.73|0
1629226730000|2021-08-17 18:58:50|483.72|477.72|483.66|477.66|483.72|477.72|483.66|477.66|0
1629226740000|2021-08-17 18:59:00|483.65|477.65|483.67|477.67|483.67|477.67|483.65|477.65|0
1629226750000|2021-08-17 18:59:10|483.68|477.68|483.63|477.63|483.68|477.68|483.62|477.62|0
1629226760000|2021-08-17 18:59:20|483.57|477.57|483.59|477.59|483.59|477.59|483.57|477.57|0
1629226770000|2021-08-17 18:59:30|483.75|477.75|483.77|477.77|483.79|477.79|483.75|477.75|0
1629226780000|2021-08-17 18:59:40|483.76|477.76|483.83|477.83|483.83|477.83|483.76|477.76|0
1629226790000|2021-08-17 18:59:50|484.02|478.02|483.97|477.97|484.02|478.02|483.94|477.94|0
1629226800000|2021-08-17 19:00:00|483.99|477.99|484.02|478.02|484.02|478.02|483.97|477.97|0
1629226820000|2021-08-17 19:00:20|484.03|478.03|484.04|478.04|484.05|478.05|484.03|478.03|0
1629226830000|2021-08-17 19:00:30|484.03|478.03|484.03|478.03|484.03|478.03|484.03|478.03|0
1629226850000|2021-08-17 19:00:50|484.04|478.04|484.08|478.08|484.08|478.08|484.04|478.04|0
1629226860000|2021-08-17 19:01:00|484.07|478.07|484.12|478.12|484.13|478.13|484.07|478.07|0
1629226870000|2021-08-17 19:01:10|484.17|478.17|484.17|478.17|484.18|478.18|484.16|478.16|0
1629226880000|2021-08-17 19:01:20|484.16|478.16|484.13|478.13|484.16|478.16|484.13|478.13|0
1629226890000|2021-08-17 19:01:30|484.1|478.1|484.31|478.31|484.4|478.4|484.1|478.1|0
1629226900000|2021-08-17 19:01:40|484.3|478.3|484.31|478.31|484.31|478.31|484.3|478.3|0
1629226910000|2021-08-17 19:01:50|484.3|478.3|484.32|478.32|484.33|478.33|484.3|478.3|0
1629226920000|2021-08-17 19:02:00|484.34|478.34|484.58|478.58|484.58|478.58|484.33|478.33|0
1629226930000|2021-08-17 19:02:10|484.61|478.61|484.65|478.65|484.65|478.65|484.58|478.58|0
1629226940000|2021-08-17 19:02:20|484.64|478.64|484.89|478.89|484.89|478.89|484.64|478.64|0
1629226950000|2021-08-17 19:02:30|484.88|478.88|484.89|478.89|484.89|478.89|484.88|478.88|0
1629226960000|2021-08-17 19:02:40|484.88|478.88|484.82|478.82|484.89|478.89|484.82|478.82|0
1629226970000|2021-08-17 19:02:50|484.83|478.83|484.83|478.83|484.83|478.83|484.83|478.83|0
1629226980000|2021-08-17 19:03:00|484.82|478.82|484.81|478.81|484.83|478.83|484.81|478.81|0
1629226990000|2021-08-17 19:03:10|484.82|478.82|484.71|478.71|484.82|478.82|484.7|478.7|0
1629227000000|2021-08-17 19:03:20|484.65|478.65|485.32|479.32|485.32|479.32|484.65|478.65|0
1629227010000|2021-08-17 19:03:30|485.31|479.31|485.38|479.38|485.38|479.38|485.31|479.31|0
1629227030000|2021-08-17 19:03:50|485.37|479.37|485.32|479.32|485.38|479.38|485.32|479.32|0
1629227040000|2021-08-17 19:04:00|484.91|478.91|484.97|478.97|484.97|478.97|484.91|478.91|0
1629227050000|2021-08-17 19:04:10|484.95|478.95|484.95|478.95|484.95|478.95|484.95|478.95|0
1629227070000|2021-08-17 19:04:30|484.93|478.93|484.87|478.87|484.93|478.93|484.86|478.86|0
1629227080000|2021-08-17 19:04:40|484.86|478.86|484.86|478.86|484.86|478.86|484.86|478.86|0
1629227090000|2021-08-17 19:04:50|484.85|478.85|484.8|478.8|484.85|478.85|484.8|478.8|0
1629227100000|2021-08-17 19:05:00|484.76|478.76|484.75|478.75|484.76|478.76|484.74|478.74|0
1629227110000|2021-08-17 19:05:10|485.06|479.06|485|479|485.06|479.06|485|479|0
1629227120000|2021-08-17 19:05:20|484.99|478.99|484.97|478.97|485|479|484.97|478.97|0
1629227130000|2021-08-17 19:05:30|484.98|478.98|485|479|485.01|479.01|484.98|478.98|0
1629227140000|2021-08-17 19:05:40|484.99|478.99|485|479|485.02|479.02|484.99|478.99|0
1629227150000|2021-08-17 19:05:50|484.99|478.99|485.03|479.03|485.03|479.03|484.99|478.99|0
1629227160000|2021-08-17 19:06:00|485.02|479.02|485.05|479.05|485.05|479.05|485.02|479.02|0
1629227170000|2021-08-17 19:06:10|485.04|479.04|484.98|478.98|485.05|479.05|484.98|478.98|0
1629227180000|2021-08-17 19:06:20|484.99|478.99|484.99|478.99|484.99|478.99|484.99|478.99|0
1629227190000|2021-08-17 19:06:30|484.98|478.98|484.98|478.98|484.98|478.98|484.98|478.98|0
1629227200000|2021-08-17 19:06:40|484.97|478.97|485.01|479.01|485.02|479.02|484.97|478.97|0
1629227210000|2021-08-17 19:06:50|485|479|485.02|479.02|485.02|479.02|485|479|0
1629227220000|2021-08-17 19:07:00|485.05|479.05|485.05|479.05|485.05|479.05|485.05|479.05|0
1629227230000|2021-08-17 19:07:10|485.07|479.07|485.12|479.12|485.12|479.12|485.07|479.07|0
1629227240000|2021-08-17 19:07:20|485.21|479.21|485.23|479.23|485.23|479.23|485.2|479.2|0
1629227250000|2021-08-17 19:07:30|485.1|479.1|485.1|479.1|485.1|479.1|485.1|479.1|0
1629227260000|2021-08-17 19:07:40|485.07|479.07|485.07|479.07|485.07|479.07|485.07|479.07|0
1629227270000|2021-08-17 19:07:50|485.06|479.06|485.07|479.07|485.07|479.07|485.06|479.06|0
1629227280000|2021-08-17 19:08:00|485.06|479.06|485.07|479.07|485.07|479.07|485.06|479.06|0
1629227290000|2021-08-17 19:08:10|485.08|479.08|485.1|479.1|485.1|479.1|485.07|479.07|0
1629227300000|2021-08-17 19:08:20|485.14|479.14|485.03|479.03|485.14|479.14|485.01|479.01|0
1629227310000|2021-08-17 19:08:30|485.08|479.08|485.07|479.07|485.08|479.08|485.07|479.07|0
1629227320000|2021-08-17 19:08:40|485.08|479.08|485.16|479.16|485.16|479.16|485.08|479.08|0
1629227330000|2021-08-17 19:08:50|485.15|479.15|485.17|479.17|485.18|479.18|485.15|479.15|0
1629227340000|2021-08-17 19:09:00|485.2|479.2|485.24|479.24|485.24|479.24|485.2|479.2|0
1629227350000|2021-08-17 19:09:10|485.22|479.22|485.24|479.24|485.24|479.24|485.22|479.22|0
1629227360000|2021-08-17 19:09:20|485.21|479.21|485.12|479.12|485.21|479.21|485.12|479.12|0
1629227370000|2021-08-17 19:09:30|485.13|479.13|485.11|479.11|485.13|479.13|485.11|479.11|0
1629227390000|2021-08-17 19:09:50|485.12|479.12|485.12|479.12|485.12|479.12|485.12|479.12|0
1629227400000|2021-08-17 19:10:00|485.11|479.11|485.07|479.07|485.11|479.11|485.07|479.07|0
1629227410000|2021-08-17 19:10:10|485.04|479.04|485.04|479.04|485.04|479.04|485.04|479.04|0
1629227420000|2021-08-17 19:10:20|485.03|479.03|485.03|479.03|485.03|479.03|485.03|479.03|0
1629227430000|2021-08-17 19:10:30|485.08|479.08|485.13|479.13|485.13|479.13|485.08|479.08|0
1629227440000|2021-08-17 19:10:40|485.14|479.14|485.14|479.14|485.14|479.14|485.14|479.14|0
1629227450000|2021-08-17 19:10:50|485.13|479.13|485.18|479.18|485.19|479.19|485.13|479.13|0
1629227460000|2021-08-17 19:11:00|485.17|479.17|485.18|479.18|485.18|479.18|485.17|479.17|0
1629227470000|2021-08-17 19:11:10|485.19|479.19|485.19|479.19|485.19|479.19|485.19|479.19|0
1629227480000|2021-08-17 19:11:20|485.16|479.16|485.15|479.15|485.16|479.16|485.15|479.15|0
1629227490000|2021-08-17 19:11:30|485.16|479.16|485.17|479.17|485.17|479.17|485.16|479.16|0
1629227500000|2021-08-17 19:11:40|485.16|479.16|485.37|479.37|485.37|479.37|485.16|479.16|0
1629227510000|2021-08-17 19:11:50|485.32|479.32|485.32|479.32|485.32|479.32|485.32|479.32|0
1629227520000|2021-08-17 19:12:00|485.31|479.31|485.21|479.21|485.31|479.31|485.21|479.21|0
1629227540000|2021-08-17 19:12:20|485.19|479.19|485.17|479.17|485.19|479.19|485.17|479.17|0
1629227550000|2021-08-17 19:12:30|485.14|479.14|485.14|479.14|485.14|479.14|485.14|479.14|0
1629227570000|2021-08-17 19:12:50|485.13|479.13|485.13|479.13|485.14|479.14|485.13|479.13|0
1629227610000|2021-08-17 19:13:30|485.12|479.12|485.06|479.06|485.12|479.12|485.05|479.05|0
1629227620000|2021-08-17 19:13:40|484.8|478.8|484.73|478.73|484.8|478.8|484.73|478.73|0
1629227630000|2021-08-17 19:13:50|484.74|478.74|484.72|478.72|484.74|478.74|484.72|478.72|0
1629227640000|2021-08-17 19:14:00|484.78|478.78|485.02|479.02|485.03|479.03|484.78|478.78|0
1629227650000|2021-08-17 19:14:10|485.17|479.17|485.38|479.38|485.39|479.39|485.17|479.17|0
1629227660000|2021-08-17 19:14:20|485.34|479.34|485.11|479.11|485.34|479.34|485.11|479.11|0
1629227670000|2021-08-17 19:14:30|485.1|479.1|485.09|479.09|485.1|479.1|485.09|479.09|0
1629227680000|2021-08-17 19:14:40|485.15|479.15|485.12|479.12|485.15|479.15|485.12|479.12|0
1629227690000|2021-08-17 19:14:50|485.14|479.14|485.16|479.16|485.17|479.17|485.14|479.14|0
1629227700000|2021-08-17 19:15:00|485.17|479.17|485.16|479.16|485.17|479.17|485.16|479.16|0
1629227710000|2021-08-17 19:15:10|485.12|479.12|485.14|479.14|485.14|479.14|485.12|479.12|0
1629227720000|2021-08-17 19:15:20|485.11|479.11|485.11|479.11|485.11|479.11|485.11|479.11|0
1629227730000|2021-08-17 19:15:30|485.14|479.14|485.14|479.14|485.14|479.14|485.14|479.14|0
1629227740000|2021-08-17 19:15:40|485.22|479.22|485.22|479.22|485.22|479.22|485.22|479.22|0
1629227750000|2021-08-17 19:15:50|485.21|479.21|485.24|479.24|485.26|479.26|485.21|479.21|0
1629227760000|2021-08-17 19:16:00|485.25|479.25|485.25|479.25|485.25|479.25|485.25|479.25|0
1629227770000|2021-08-17 19:16:10|485.29|479.29|485.28|479.28|485.31|479.31|485.28|479.28|0
1629227780000|2021-08-17 19:16:20|485.29|479.29|485.21|479.21|485.29|479.29|485.14|479.14|0
1629227790000|2021-08-17 19:16:30|485.09|479.09|485.06|479.06|485.09|479.09|485.06|479.06|0
1629227800000|2021-08-17 19:16:40|485.05|479.05|485.04|479.04|485.05|479.05|485.04|479.04|0
1629227820000|2021-08-17 19:17:00|485.07|479.07|485.04|479.04|485.07|479.07|484.99|478.99|0
1629227830000|2021-08-17 19:17:10|485.07|479.07|485|479|485.07|479.07|485|479|0
1629227840000|2021-08-17 19:17:20|485.01|479.01|484.98|478.98|485.01|479.01|484.98|478.98|0
1629227860000|2021-08-17 19:17:40|484.97|478.97|484.95|478.95|484.97|478.97|484.94|478.94|0
1629227880000|2021-08-17 19:18:00|485.01|479.01|485|479|485.01|479.01|485|479|0
1629227890000|2021-08-17 19:18:10|484.99|478.99|484.92|478.92|484.99|478.99|484.92|478.92|0
1629227900000|2021-08-17 19:18:20|484.89|478.89|484.9|478.9|484.93|478.93|484.88|478.88|0
1629227910000|2021-08-17 19:18:30|484.92|478.92|484.93|478.93|484.93|478.93|484.9|478.9|0
1629227920000|2021-08-17 19:18:40|484.92|478.92|484.69|478.69|484.92|478.92|484.69|478.69|0
1629227930000|2021-08-17 19:18:50|484.7|478.7|484.72|478.72|484.73|478.73|484.7|478.7|0
1629227940000|2021-08-17 19:19:00|484.75|478.75|484.76|478.76|484.76|478.76|484.75|478.75|0
1629227960000|2021-08-17 19:19:20|484.77|478.77|484.76|478.76|484.78|478.78|484.75|478.75|0
1629227970000|2021-08-17 19:19:30|484.77|478.77|484.77|478.77|484.77|478.77|484.77|478.77|0
1629227980000|2021-08-17 19:19:40|484.78|478.78|484.87|478.87|484.87|478.87|484.78|478.78|0
1629227990000|2021-08-17 19:19:50|484.88|478.88|484.86|478.86|484.88|478.88|484.86|478.86|0
1629228000000|2021-08-17 19:20:00|484.87|478.87|484.87|478.87|484.87|478.87|484.86|478.86|0
1629228030000|2021-08-17 19:20:30|484.9|478.9|484.9|478.9|484.9|478.9|484.9|478.9|0
1629228040000|2021-08-17 19:20:40|484.91|478.91|484.91|478.91|484.91|478.91|484.91|478.91|0
1629228050000|2021-08-17 19:20:50|484.93|478.93|484.93|478.93|484.93|478.93|484.93|478.93|0
1629228060000|2021-08-17 19:21:00|484.92|478.92|484.93|478.93|484.94|478.94|484.92|478.92|0
1629228070000|2021-08-17 19:21:10|484.94|478.94|484.94|478.94|484.94|478.94|484.94|478.94|0
1629228080000|2021-08-17 19:21:20|484.89|478.89|484.91|478.91|484.91|478.91|484.89|478.89|0
1629228090000|2021-08-17 19:21:30|484.88|478.88|484.9|478.9|484.9|478.9|484.85|478.85|0
1629228100000|2021-08-17 19:21:40|484.98|478.98|484.98|478.98|484.98|478.98|484.97|478.97|0
1629228110000|2021-08-17 19:21:50|484.93|478.93|484.89|478.89|484.94|478.94|484.83|478.83|0
1629228120000|2021-08-17 19:22:00|484.92|478.92|484.92|478.92|484.93|478.93|484.92|478.92|0
1629228130000|2021-08-17 19:22:10|484.93|478.93|484.91|478.91|484.93|478.93|484.91|478.91|0
1629228140000|2021-08-17 19:22:20|484.9|478.9|484.84|478.84|484.9|478.9|484.84|478.84|0
1629228150000|2021-08-17 19:22:30|484.79|478.79|484.56|478.56|484.8|478.8|484.56|478.56|0
1629228160000|2021-08-17 19:22:40|484.55|478.55|484.53|478.53|484.55|478.55|484.53|478.53|0
1629228170000|2021-08-17 19:22:50|484.5|478.5|484.51|478.51|484.51|478.51|484.5|478.5|0
1629228190000|2021-08-17 19:23:10|484.66|478.66|484.64|478.64|484.66|478.66|484.64|478.64|0
1629228200000|2021-08-17 19:23:20|484.63|478.63|484.66|478.66|484.67|478.67|484.63|478.63|0
1629228210000|2021-08-17 19:23:30|484.68|478.68|484.68|478.68|484.68|478.68|484.68|478.68|0
1629228220000|2021-08-17 19:23:40|484.67|478.67|484.72|478.72|484.72|478.72|484.67|478.67|0
1629228230000|2021-08-17 19:23:50|484.71|478.71|484.7|478.7|484.72|478.72|484.7|478.7|0
1629228240000|2021-08-17 19:24:00|484.71|478.71|484.67|478.67|484.71|478.71|484.67|478.67|0
1629228250000|2021-08-17 19:24:10|484.65|478.65|484.63|478.63|484.65|478.65|484.63|478.63|0
1629228270000|2021-08-17 19:24:30|484.67|478.67|484.67|478.67|484.67|478.67|484.67|478.67|0
1629228280000|2021-08-17 19:24:40|484.52|478.52|484.55|478.55|484.55|478.55|484.52|478.52|0
1629228290000|2021-08-17 19:24:50|484.53|478.53|484.54|478.54|484.54|478.54|484.53|478.53|0
1629228300000|2021-08-17 19:25:00|484.53|478.53|484.51|478.51|484.53|478.53|484.51|478.51|0
1629228310000|2021-08-17 19:25:10|484.54|478.54|484.55|478.55|484.55|478.55|484.54|478.54|0
1629228320000|2021-08-17 19:25:20|484.54|478.54|484.56|478.56|484.57|478.57|484.54|478.54|0
1629228330000|2021-08-17 19:25:30|484.57|478.57|484.56|478.56|484.57|478.57|484.54|478.54|0
1629228340000|2021-08-17 19:25:40|484.55|478.55|484.55|478.55|484.56|478.56|484.55|478.55|0
1629228350000|2021-08-17 19:25:50|484.58|478.58|484.58|478.58|484.58|478.58|484.58|478.58|0
1629228360000|2021-08-17 19:26:00|484.6|478.6|484.75|478.75|484.75|478.75|484.6|478.6|0
1629228370000|2021-08-17 19:26:10|484.73|478.73|484.73|478.73|484.73|478.73|484.73|478.73|0
1629228380000|2021-08-17 19:26:20|484.72|478.72|484.64|478.64|484.72|478.72|484.64|478.64|0
1629228390000|2021-08-17 19:26:30|484.61|478.61|484.61|478.61|484.61|478.61|484.61|478.61|0
1629228410000|2021-08-17 19:26:50|484.76|478.76|484.87|478.87|484.87|478.87|484.76|478.76|0
1629228420000|2021-08-17 19:27:00|484.9|478.9|484.88|478.88|484.9|478.9|484.88|478.88|0
1629228430000|2021-08-17 19:27:10|484.87|478.87|484.88|478.88|484.88|478.88|484.87|478.87|0
1629228440000|2021-08-17 19:27:20|484.85|478.85|484.84|478.84|484.85|478.85|484.84|478.84|0
1629228450000|2021-08-17 19:27:30|484.82|478.82|484.9|478.9|484.9|478.9|484.77|478.77|0
1629228460000|2021-08-17 19:27:40|484.95|478.95|485.01|479.01|485.01|479.01|484.95|478.95|0
1629228470000|2021-08-17 19:27:50|485.06|479.06|485.04|479.04|485.06|479.06|485.04|479.04|0
1629228480000|2021-08-17 19:28:00|485.07|479.07|485.07|479.07|485.07|479.07|485.06|479.06|0
1629228490000|2021-08-17 19:28:10|485.01|479.01|484.95|478.95|485.02|479.02|484.95|478.95|0
1629228500000|2021-08-17 19:28:20|484.97|478.97|484.98|478.98|484.98|478.98|484.97|478.97|0
1629228510000|2021-08-17 19:28:30|484.95|478.95|484.95|478.95|484.95|478.95|484.95|478.95|0
1629228520000|2021-08-17 19:28:40|484.96|478.96|484.95|478.95|484.96|478.96|484.94|478.94|0
1629228530000|2021-08-17 19:28:50|484.9|478.9|484.98|478.98|485.01|479.01|484.9|478.9|0
1629228540000|2021-08-17 19:29:00|484.93|478.93|484.99|478.99|485|479|484.92|478.92|0
1629228550000|2021-08-17 19:29:10|485|479|484.93|478.93|485|479|484.93|478.93|0
1629228560000|2021-08-17 19:29:20|484.94|478.94|484.95|478.95|484.95|478.95|484.94|478.94|0
1629228570000|2021-08-17 19:29:30|484.97|478.97|485.04|479.04|485.04|479.04|484.96|478.96|0
1629228580000|2021-08-17 19:29:40|485.12|479.12|485.11|479.11|485.12|479.12|485.1|479.1|0
1629228590000|2021-08-17 19:29:50|485.08|479.08|485.12|479.12|485.12|479.12|485.07|479.07|0
1629228600000|2021-08-17 19:30:00|485.13|479.13|485.03|479.03|485.14|479.14|485.03|479.03|0
1629228610000|2021-08-17 19:30:10|485.01|479.01|485|479|485.02|479.02|484.99|478.99|0
1629228620000|2021-08-17 19:30:20|485.01|479.01|485.03|479.03|485.03|479.03|485.01|479.01|0
1629228630000|2021-08-17 19:30:30|485.06|479.06|485.08|479.08|485.08|479.08|485.06|479.06|0
1629228640000|2021-08-17 19:30:40|485.03|479.03|485.05|479.05|485.05|479.05|485.02|479.02|0
1629228650000|2021-08-17 19:30:50|485.06|479.06|485.05|479.05|485.07|479.07|485.05|479.05|0
1629228660000|2021-08-17 19:31:00|485.06|479.06|485.06|479.06|485.06|479.06|485.04|479.04|0
1629228670000|2021-08-17 19:31:10|485.08|479.08|485.1|479.1|485.11|479.11|485.08|479.08|0
1629228680000|2021-08-17 19:31:20|485.09|479.09|485.13|479.13|485.13|479.13|485.09|479.09|0
1629228690000|2021-08-17 19:31:30|485.17|479.17|485.16|479.16|485.17|479.17|485.16|479.16|0
1629228700000|2021-08-17 19:31:40|485.19|479.19|485.19|479.19|485.19|479.19|485.19|479.19|0
1629228710000|2021-08-17 19:31:50|485.18|479.18|485.2|479.2|485.2|479.2|485.18|479.18|0
1629228720000|2021-08-17 19:32:00|485.15|479.15|485.13|479.13|485.15|479.15|485.13|479.13|0
1629228730000|2021-08-17 19:32:10|485.12|479.12|485.12|479.12|485.12|479.12|485.12|479.12|0
1629228740000|2021-08-17 19:32:20|485.14|479.14|485.14|479.14|485.14|479.14|485.14|479.14|0
1629228750000|2021-08-17 19:32:30|485.11|479.11|485.12|479.12|485.12|479.12|485.11|479.11|0
1629228760000|2021-08-17 19:32:40|485.15|479.15|485.13|479.13|485.15|479.15|485.1|479.1|0
1629228770000|2021-08-17 19:32:50|485.16|479.16|485.11|479.11|485.16|479.16|485.11|479.11|0
1629228780000|2021-08-17 19:33:00|485.12|479.12|485.12|479.12|485.12|479.12|485.12|479.12|0
1629228800000|2021-08-17 19:33:20|485.09|479.09|485.13|479.13|485.13|479.13|485.09|479.09|0
1629228810000|2021-08-17 19:33:30|485.16|479.16|485.12|479.12|485.21|479.21|485.12|479.12|0
1629228820000|2021-08-17 19:33:40|485.28|479.28|485.28|479.28|485.28|479.28|485.28|479.28|0
1629228830000|2021-08-17 19:33:50|485.27|479.27|485.23|479.23|485.27|479.27|485.23|479.23|0
1629228840000|2021-08-17 19:34:00|485.24|479.24|485.2|479.2|485.24|479.24|485.2|479.2|0
1629228860000|2021-08-17 19:34:20|485.17|479.17|485.07|479.07|485.17|479.17|485.07|479.07|0
1629228870000|2021-08-17 19:34:30|485.08|479.08|485.08|479.08|485.08|479.08|485.07|479.07|0
1629228880000|2021-08-17 19:34:40|485.07|479.07|484.98|478.98|485.08|479.08|484.98|478.98|0
1629228890000|2021-08-17 19:34:50|485|479|484.99|478.99|485|479|484.99|478.99|0
1629228910000|2021-08-17 19:35:10|484.93|478.93|484.9|478.9|484.93|478.93|484.89|478.89|0
1629228920000|2021-08-17 19:35:20|484.95|478.95|484.96|478.96|484.96|478.96|484.95|478.95|0
1629228930000|2021-08-17 19:35:30|484.95|478.95|485.1|479.1|485.1|479.1|484.95|478.95|0
1629228940000|2021-08-17 19:35:40|485.26|479.26|485.29|479.29|485.29|479.29|485.25|479.25|0
1629228950000|2021-08-17 19:35:50|485.3|479.3|485.37|479.37|485.37|479.37|485.3|479.3|0
1629228960000|2021-08-17 19:36:00|485.39|479.39|485.46|479.46|485.46|479.46|485.39|479.39|0
1629228980000|2021-08-17 19:36:20|485.45|479.45|485.42|479.42|485.46|479.46|485.42|479.42|0
1629228990000|2021-08-17 19:36:30|485.37|479.37|485.37|479.37|485.37|479.37|485.37|479.37|0
1629229000000|2021-08-17 19:36:40|485.39|479.39|485.39|479.39|485.39|479.39|485.39|479.39|0
1629229010000|2021-08-17 19:36:50|485.4|479.4|485.36|479.36|485.41|479.41|485.36|479.36|0
1629229020000|2021-08-17 19:37:00|485.32|479.32|485.48|479.48|485.48|479.48|485.32|479.32|0
1629229030000|2021-08-17 19:37:10|485.49|479.49|485.49|479.49|485.49|479.49|485.49|479.49|0
1629229040000|2021-08-17 19:37:20|485.5|479.5|485.47|479.47|485.5|479.5|485.47|479.47|0
1629229050000|2021-08-17 19:37:30|485.48|479.48|485.47|479.47|485.49|479.49|485.47|479.47|0
1629229060000|2021-08-17 19:37:40|485.46|479.46|485.46|479.46|485.46|479.46|485.45|479.45|0
1629229070000|2021-08-17 19:37:50|485.47|479.47|485.47|479.47|485.47|479.47|485.47|479.47|0
1629229080000|2021-08-17 19:38:00|485.46|479.46|485.45|479.45|485.46|479.46|485.45|479.45|0
1629229090000|2021-08-17 19:38:10|485.44|479.44|485.46|479.46|485.46|479.46|485.44|479.44|0
1629229100000|2021-08-17 19:38:20|485.61|479.61|485.56|479.56|485.61|479.61|485.56|479.56|0
1629229110000|2021-08-17 19:38:30|485.66|479.66|485.63|479.63|485.66|479.66|485.63|479.63|0
1629229130000|2021-08-17 19:38:50|485.61|479.61|485.65|479.65|485.66|479.66|485.61|479.61|0
1629229140000|2021-08-17 19:39:00|485.64|479.64|485.61|479.61|485.64|479.64|485.61|479.61|0
1629229150000|2021-08-17 19:39:10|485.62|479.62|485.67|479.67|485.67|479.67|485.6|479.6|0
1629229160000|2021-08-17 19:39:20|485.66|479.66|485.66|479.66|485.66|479.66|485.66|479.66|0
1629229170000|2021-08-17 19:39:30|485.63|479.63|485.63|479.63|485.65|479.65|485.63|479.63|0
1629229180000|2021-08-17 19:39:40|485.59|479.59|485.59|479.59|485.59|479.59|485.58|479.58|0
1629229190000|2021-08-17 19:39:50|485.58|479.58|485.63|479.63|485.63|479.63|485.58|479.58|0
1629229200000|2021-08-17 19:40:00|485.65|479.65|485.69|479.69|485.69|479.69|485.65|479.65|0
1629229210000|2021-08-17 19:40:10|485.7|479.7|485.7|479.7|485.7|479.7|485.69|479.69|0
1629229220000|2021-08-17 19:40:20|485.73|479.73|485.74|479.74|485.76|479.76|485.73|479.73|0
1629229230000|2021-08-17 19:40:30|485.71|479.71|485.58|479.58|485.71|479.71|485.58|479.58|0
1629229240000|2021-08-17 19:40:40|485.57|479.57|485.59|479.59|485.59|479.59|485.57|479.57|0
1629229250000|2021-08-17 19:40:50|485.58|479.58|485.58|479.58|485.58|479.58|485.58|479.58|0
1629229260000|2021-08-17 19:41:00|485.59|479.59|485.63|479.63|485.63|479.63|485.57|479.57|0
1629229280000|2021-08-17 19:41:20|485.48|479.48|485.48|479.48|485.48|479.48|485.48|479.48|0
1629229290000|2021-08-17 19:41:30|485.46|479.46|485.45|479.45|485.46|479.46|485.45|479.45|0
1629229300000|2021-08-17 19:41:40|485.43|479.43|485.43|479.43|485.43|479.43|485.43|479.43|0
1629229310000|2021-08-17 19:41:50|485.41|479.41|485.41|479.41|485.41|479.41|485.41|479.41|0
1629229320000|2021-08-17 19:42:00|485.42|479.42|485.4|479.4|485.42|479.42|485.4|479.4|0
1629229330000|2021-08-17 19:42:10|485.38|479.38|485.37|479.37|485.38|479.38|485.33|479.33|0
1629229340000|2021-08-17 19:42:20|485.38|479.38|485.37|479.37|485.38|479.38|485.37|479.37|0
1629229350000|2021-08-17 19:42:30|485.36|479.36|485.36|479.36|485.36|479.36|485.35|479.35|0
1629229360000|2021-08-17 19:42:40|485.41|479.41|485.42|479.42|485.42|479.42|485.41|479.41|0
1629229370000|2021-08-17 19:42:50|485.44|479.44|485.44|479.44|485.44|479.44|485.43|479.43|0
1629229380000|2021-08-17 19:43:00|485.48|479.48|485.48|479.48|485.48|479.48|485.48|479.48|0
1629229390000|2021-08-17 19:43:10|485.5|479.5|485.55|479.55|485.55|479.55|485.5|479.5|0
1629229400000|2021-08-17 19:43:20|485.51|479.51|485.51|479.51|485.51|479.51|485.51|479.51|0
1629229410000|2021-08-17 19:43:30|485.5|479.5|485.51|479.51|485.51|479.51|485.5|479.5|0
1629229420000|2021-08-17 19:43:40|485.49|479.49|485.45|479.45|485.49|479.49|485.4|479.4|0
1629229430000|2021-08-17 19:43:50|485.46|479.46|485.46|479.46|485.46|479.46|485.46|479.46|0
1629229440000|2021-08-17 19:44:00|485.48|479.48|485.49|479.49|485.5|479.5|485.47|479.47|0
1629229450000|2021-08-17 19:44:10|485.5|479.5|485.52|479.52|485.52|479.52|485.5|479.5|0
1629229460000|2021-08-17 19:44:20|485.53|479.53|485.32|479.32|485.53|479.53|485.32|479.32|0
1629229470000|2021-08-17 19:44:30|485.42|479.42|485.48|479.48|485.48|479.48|485.42|479.42|0
1629229480000|2021-08-17 19:44:40|485.38|479.38|485.34|479.34|485.38|479.38|485.34|479.34|0
1629229490000|2021-08-17 19:44:50|485.33|479.33|485.35|479.35|485.35|479.35|485.33|479.33|0
1629229500000|2021-08-17 19:45:00|485.36|479.36|485.36|479.36|485.36|479.36|485.36|479.36|0
1629229510000|2021-08-17 19:45:10|485.39|479.39|485.39|479.39|485.39|479.39|485.37|479.37|0
1629229520000|2021-08-17 19:45:20|485.41|479.41|485.41|479.41|485.41|479.41|485.41|479.41|0
1629229530000|2021-08-17 19:45:30|485.38|479.38|485.38|479.38|485.38|479.38|485.38|479.38|0
1629229540000|2021-08-17 19:45:40|485.37|479.37|485.36|479.36|485.37|479.37|485.36|479.36|0
1629229560000|2021-08-17 19:46:00|485.33|479.33|485.33|479.33|485.33|479.33|485.33|479.33|0
1629229580000|2021-08-17 19:46:20|485.28|479.28|485.35|479.35|485.35|479.35|485.25|479.25|0
1629229590000|2021-08-17 19:46:30|485.33|479.33|485.3|479.3|485.33|479.33|485.3|479.3|0
1629229600000|2021-08-17 19:46:40|485.31|479.31|485.29|479.29|485.31|479.31|485.28|479.28|0
1629229610000|2021-08-17 19:46:50|485.34|479.34|485.34|479.34|485.34|479.34|485.34|479.34|0
1629229620000|2021-08-17 19:47:00|485.32|479.32|485.4|479.4|485.4|479.4|485.32|479.32|0
1629229640000|2021-08-17 19:47:20|485.41|479.41|485.47|479.47|485.48|479.48|485.4|479.4|0
1629229650000|2021-08-17 19:47:30|485.52|479.52|485.51|479.51|485.52|479.52|485.51|479.51|0
1629229660000|2021-08-17 19:47:40|485.5|479.5|485.54|479.54|485.54|479.54|485.5|479.5|0
1629229670000|2021-08-17 19:47:50|485.53|479.53|485.51|479.51|485.53|479.53|485.5|479.5|0
1629229680000|2021-08-17 19:48:00|485.5|479.5|485.5|479.5|485.5|479.5|485.5|479.5|0
1629229690000|2021-08-17 19:48:10|485.51|479.51|485.51|479.51|485.51|479.51|485.51|479.51|0
1629229700000|2021-08-17 19:48:20|485.53|479.53|485.54|479.54|485.54|479.54|485.53|479.53|0
1629229710000|2021-08-17 19:48:30|485.5|479.5|485.5|479.5|485.5|479.5|485.5|479.5|0
1629229720000|2021-08-17 19:48:40|485.49|479.49|485.49|479.49|485.49|479.49|485.49|479.49|0
1629229730000|2021-08-17 19:48:50|485.5|479.5|485.36|479.36|485.52|479.52|485.36|479.36|0
1629229740000|2021-08-17 19:49:00|485.39|479.39|485.41|479.41|485.41|479.41|485.39|479.39|0
1629229750000|2021-08-17 19:49:10|485.38|479.38|485.41|479.41|485.41|479.41|485.36|479.36|0
1629229760000|2021-08-17 19:49:20|485.4|479.4|485.4|479.4|485.4|479.4|485.39|479.39|0
1629229770000|2021-08-17 19:49:30|485.37|479.37|485.35|479.35|485.37|479.37|485.33|479.33|0
1629229780000|2021-08-17 19:49:40|485.34|479.34|485.54|479.54|485.55|479.55|485.34|479.34|0
1629229790000|2021-08-17 19:49:50|485.55|479.55|485.62|479.62|485.62|479.62|485.43|479.43|0
1629229800000|2021-08-17 19:50:00|485.65|479.65|485.84|479.84|485.84|479.84|485.65|479.65|0
1629229810000|2021-08-17 19:50:10|485.83|479.83|485.92|479.92|485.92|479.92|485.83|479.83|0
1629229820000|2021-08-17 19:50:20|485.91|479.91|486.08|480.08|486.08|480.08|485.91|479.91|0
1629229830000|2021-08-17 19:50:30|486.07|480.07|486.06|480.06|486.07|480.07|486.06|480.06|0
1629229840000|2021-08-17 19:50:40|486.05|480.05|486.04|480.04|486.05|480.05|486.04|480.04|0
1629229850000|2021-08-17 19:50:50|486.07|480.07|486.01|480.01|486.07|480.07|486.01|480.01|0
1629229860000|2021-08-17 19:51:00|486.04|480.04|485.88|479.88|486.04|480.04|485.88|479.88|0
1629229870000|2021-08-17 19:51:10|485.87|479.87|485.83|479.83|485.88|479.88|485.83|479.83|0
1629229880000|2021-08-17 19:51:20|485.82|479.82|485.8|479.8|485.82|479.82|485.8|479.8|0
1629229890000|2021-08-17 19:51:30|485.75|479.75|485.75|479.75|485.75|479.75|485.75|479.75|0
1629229900000|2021-08-17 19:51:40|485.72|479.72|485.65|479.65|485.72|479.72|485.64|479.64|0
1629229910000|2021-08-17 19:51:50|485.64|479.64|485.64|479.64|485.64|479.64|485.64|479.64|0
1629229920000|2021-08-17 19:52:00|485.65|479.65|485.7|479.7|485.7|479.7|485.65|479.65|0
1629229930000|2021-08-17 19:52:10|485.6|479.6|485.68|479.68|485.68|479.68|485.6|479.6|0
1629229940000|2021-08-17 19:52:20|485.7|479.7|485.7|479.7|485.7|479.7|485.7|479.7|0
1629229950000|2021-08-17 19:52:30|485.69|479.69|485.69|479.69|485.69|479.69|485.69|479.69|0
1629229960000|2021-08-17 19:52:40|485.43|479.43|485.43|479.43|485.43|479.43|485.43|479.43|0
1629229970000|2021-08-17 19:52:50|485.39|479.39|485.39|479.39|485.39|479.39|485.39|479.39|0
1629229980000|2021-08-17 19:53:00|485.44|479.44|485.46|479.46|485.46|479.46|485.44|479.44|0
1629229990000|2021-08-17 19:53:10|485.47|479.47|485.5|479.5|485.56|479.56|485.41|479.41|0
1629230000000|2021-08-17 19:53:20|485.54|479.54|485.54|479.54|485.54|479.54|485.54|479.54|0
1629230010000|2021-08-17 19:53:30|485.45|479.45|485.55|479.55|485.55|479.55|485.43|479.43|0
1629230020000|2021-08-17 19:53:40|485.54|479.54|485.54|479.54|485.54|479.54|485.54|479.54|0
1629230030000|2021-08-17 19:53:50|485.55|479.55|485.57|479.57|485.57|479.57|485.55|479.55|0
1629230040000|2021-08-17 19:54:00|485.53|479.53|485.58|479.58|485.58|479.58|485.53|479.53|0
1629230050000|2021-08-17 19:54:10|485.57|479.57|485.79|479.79|485.79|479.79|485.57|479.57|0
1629230060000|2021-08-17 19:54:20|485.78|479.78|485.76|479.76|485.78|479.78|485.76|479.76|0
1629230080000|2021-08-17 19:54:40|485.84|479.84|485.9|479.9|485.92|479.92|485.83|479.83|0
1629230090000|2021-08-17 19:54:50|485.94|479.94|485.83|479.83|485.94|479.94|485.74|479.74|0
1629230100000|2021-08-17 19:55:00|485.87|479.87|485.83|479.83|485.88|479.88|485.83|479.83|0
1629230110000|2021-08-17 19:55:10|485.81|479.81|485.83|479.83|485.83|479.83|485.81|479.81|0
1629230120000|2021-08-17 19:55:20|485.84|479.84|485.83|479.83|485.84|479.84|485.82|479.82|0
1629230130000|2021-08-17 19:55:30|485.82|479.82|485.85|479.85|485.85|479.85|485.82|479.82|0
1629230140000|2021-08-17 19:55:40|485.88|479.88|485.8|479.8|485.88|479.88|485.8|479.8|0
1629230150000|2021-08-17 19:55:50|485.75|479.75|485.75|479.75|485.75|479.75|485.75|479.75|0
1629230160000|2021-08-17 19:56:00|485.84|479.84|485.74|479.74|485.84|479.84|485.74|479.74|0
1629230170000|2021-08-17 19:56:10|485.77|479.77|485.77|479.77|485.77|479.77|485.77|479.77|0
1629230180000|2021-08-17 19:56:20|485.89|479.89|485.9|479.9|485.92|479.92|485.89|479.89|0
1629230190000|2021-08-17 19:56:30|485.94|479.94|485.95|479.95|485.95|479.95|485.94|479.94|0
1629230200000|2021-08-17 19:56:40|485.97|479.97|485.85|479.85|485.97|479.97|485.85|479.85|0
1629230210000|2021-08-17 19:56:50|485.91|479.91|485.98|479.98|485.98|479.98|485.91|479.91|0
1629230220000|2021-08-17 19:57:00|485.94|479.94|485.87|479.87|485.94|479.94|485.87|479.87|0
1629230230000|2021-08-17 19:57:10|485.82|479.82|485.83|479.83|485.84|479.84|485.82|479.82|0
1629230240000|2021-08-17 19:57:20|485.79|479.79|485.6|479.6|485.79|479.79|485.6|479.6|0
1629230250000|2021-08-17 19:57:30|485.57|479.57|485.7|479.7|485.7|479.7|485.55|479.55|0
1629230260000|2021-08-17 19:57:40|485.81|479.81|485.85|479.85|485.87|479.87|485.81|479.81|0
1629230270000|2021-08-17 19:57:50|485.7|479.7|485.9|479.9|485.9|479.9|485.7|479.7|0
1629230280000|2021-08-17 19:58:00|485.91|479.91|485.86|479.86|485.91|479.91|485.86|479.86|0
1629230290000|2021-08-17 19:58:10|485.85|479.85|485.83|479.83|485.86|479.86|485.83|479.83|0
1629230300000|2021-08-17 19:58:20|485.98|479.98|486.15|480.15|486.15|480.15|485.98|479.98|0
1629230310000|2021-08-17 19:58:30|486.09|480.09|486.11|480.11|486.11|480.11|486.08|480.08|0
1629230320000|2021-08-17 19:58:40|486.2|480.2|486.13|480.13|486.2|480.2|486.11|480.11|0
1629230330000|2021-08-17 19:58:50|486.08|480.08|486.1|480.1|486.13|480.13|486.08|480.08|0
1629230340000|2021-08-17 19:59:00|486.08|480.08|486.11|480.11|486.12|480.12|486.08|480.08|0
1629230350000|2021-08-17 19:59:10|486.1|480.1|486.07|480.07|486.15|480.15|486.07|480.07|0
1629230360000|2021-08-17 19:59:20|486.03|480.03|486.17|480.17|486.17|480.17|486.03|480.03|0
1629230370000|2021-08-17 19:59:30|485.88|479.88|485.89|479.89|485.89|479.89|485.85|479.85|0
1629230380000|2021-08-17 19:59:40|486.19|480.19|486.24|480.24|486.36|480.36|486.19|480.19|0
1629230390000|2021-08-17 19:59:50|486.34|480.34|486.41|480.41|486.52|480.52|486.25|480.25|0
1629293590000|2021-08-18 13:33:10|489.56|483.56|489.62|483.62|489.66|483.66|489.53|483.53|0
1629293600000|2021-08-18 13:33:20|489.76|483.76|489.8|483.8|489.8|483.8|489.62|483.62|0
1629293610000|2021-08-18 13:33:30|489.62|483.62|489.84|483.84|489.84|483.84|489.5|483.5|0
1629293620000|2021-08-18 13:33:40|489.62|483.62|489.05|483.05|489.62|483.62|489.01|483.01|0
1629293630000|2021-08-18 13:33:50|488.78|482.78|488.21|482.21|488.83|482.83|488.2|482.2|0
1629293640000|2021-08-18 13:34:00|488.17|482.17|488.08|482.08|488.17|482.17|487.93|481.93|0
1629293650000|2021-08-18 13:34:10|488.12|482.12|488.06|482.06|488.12|482.12|488.06|482.06|0
1629293660000|2021-08-18 13:34:20|488.05|482.05|488.23|482.23|488.25|482.25|488.04|482.04|0
1629293670000|2021-08-18 13:34:30|488.2|482.2|488.23|482.23|488.23|482.23|488.2|482.2|0
1629293680000|2021-08-18 13:34:40|488.37|482.37|488.29|482.29|488.63|482.63|488.29|482.29|0
1629293690000|2021-08-18 13:34:50|488.27|482.27|488.27|482.27|488.27|482.27|488.24|482.24|0
1629293700000|2021-08-18 13:35:00|488.25|482.25|488.81|482.81|488.81|482.81|488.25|482.25|0
1629293710000|2021-08-18 13:35:10|489|483|489.35|483.35|489.35|483.35|489|483|0
1629293720000|2021-08-18 13:35:20|489.37|483.37|488.79|482.79|489.37|483.37|488.79|482.79|0
1629293730000|2021-08-18 13:35:30|488.78|482.78|488.73|482.73|488.78|482.78|488.54|482.54|0
1629293740000|2021-08-18 13:35:40|488.77|482.77|488.67|482.67|488.78|482.78|488.67|482.67|0
1629293750000|2021-08-18 13:35:50|488.7|482.7|488.89|482.89|488.89|482.89|488.69|482.69|0
1629293760000|2021-08-18 13:36:00|488.94|482.94|488.7|482.7|488.94|482.94|488.67|482.67|0
1629293770000|2021-08-18 13:36:10|488.56|482.56|488.31|482.31|488.56|482.56|488.31|482.31|0
1629293780000|2021-08-18 13:36:20|488.38|482.38|488.41|482.41|488.55|482.55|488.38|482.38|0
1629293790000|2021-08-18 13:36:30|488.42|482.42|488.71|482.71|488.72|482.72|488.42|482.42|0
1629293800000|2021-08-18 13:36:40|488.7|482.7|488.73|482.73|488.74|482.74|488.61|482.61|0
1629293810000|2021-08-18 13:36:50|488.64|482.64|488.56|482.56|488.64|482.64|488.51|482.51|0
1629293820000|2021-08-18 13:37:00|488.57|482.57|488.73|482.73|488.74|482.74|488.57|482.57|0
1629293830000|2021-08-18 13:37:10|488.81|482.81|489.35|483.35|489.35|483.35|488.81|482.81|0
1629293840000|2021-08-18 13:37:20|489.28|483.28|489.05|483.05|489.38|483.38|489.05|483.05|0
1629293850000|2021-08-18 13:37:30|489.02|483.02|488.58|482.58|489.11|483.11|488.56|482.56|0
1629293860000|2021-08-18 13:37:40|488.7|482.7|488.65|482.65|488.7|482.7|488.64|482.64|0
1629293870000|2021-08-18 13:37:50|488.68|482.68|488.71|482.71|488.87|482.87|488.66|482.66|0
1629293880000|2021-08-18 13:38:00|488.7|482.7|488.68|482.68|488.9|482.9|488.68|482.68|0
1629293890000|2021-08-18 13:38:10|488.83|482.83|488.77|482.77|488.83|482.83|488.64|482.64|0
1629293900000|2021-08-18 13:38:20|488.88|482.88|489.52|483.52|489.52|483.52|488.88|482.88|0
1629293910000|2021-08-18 13:38:30|489.54|483.54|489.65|483.65|489.65|483.65|489.54|483.54|0
1629293920000|2021-08-18 13:38:40|489.61|483.61|489.26|483.26|489.61|483.61|489.26|483.26|0
1629293930000|2021-08-18 13:38:50|489.28|483.28|489.4|483.4|489.4|483.4|489.28|483.28|0
1629293940000|2021-08-18 13:39:00|489.23|483.23|489.15|483.15|489.23|483.23|488.98|482.98|0
1629293950000|2021-08-18 13:39:10|489.13|483.13|489.16|483.16|489.18|483.18|489.11|483.11|0
1629293960000|2021-08-18 13:39:20|489.14|483.14|489.26|483.26|489.26|483.26|488.95|482.95|0
1629293970000|2021-08-18 13:39:30|489.11|483.11|489.17|483.17|489.18|483.18|489.11|483.11|0
1629293980000|2021-08-18 13:39:40|489.12|483.12|488.84|482.84|489.16|483.16|488.84|482.84|0
1629293990000|2021-08-18 13:39:50|488.87|482.87|488.61|482.61|488.87|482.87|488.61|482.61|0
1629294000000|2021-08-18 13:40:00|488.6|482.6|488.75|482.75|488.75|482.75|488.4|482.4|0
1629294010000|2021-08-18 13:40:10|488.74|482.74|488.66|482.66|488.77|482.77|488.66|482.66|0
1629294020000|2021-08-18 13:40:20|488.72|482.72|488.47|482.47|488.75|482.75|488.47|482.47|0
1629294030000|2021-08-18 13:40:30|488.43|482.43|488.68|482.68|488.97|482.97|488.43|482.43|0
1629294040000|2021-08-18 13:40:40|488.49|482.49|488.9|482.9|488.92|482.92|488.49|482.49|0
1629294050000|2021-08-18 13:40:50|488.93|482.93|488.59|482.59|488.98|482.98|488.59|482.59|0
1629294060000|2021-08-18 13:41:00|488.33|482.33|488.19|482.19|488.33|482.33|488.02|482.02|0
1629294070000|2021-08-18 13:41:10|488.07|482.07|488.28|482.28|488.28|482.28|488.01|482.01|0
1629294080000|2021-08-18 13:41:20|488.29|482.29|488.05|482.05|488.29|482.29|488.05|482.05|0
1629294090000|2021-08-18 13:41:30|488.18|482.18|488.19|482.19|488.28|482.28|488.18|482.18|0
1629294100000|2021-08-18 13:41:40|488.18|482.18|488.29|482.29|488.37|482.37|488.18|482.18|0
1629294110000|2021-08-18 13:41:50|488.26|482.26|488.29|482.29|488.39|482.39|488.25|482.25|0
1629294120000|2021-08-18 13:42:00|488.09|482.09|488.17|482.17|488.18|482.18|488.07|482.07|0
1629294130000|2021-08-18 13:42:10|488.18|482.18|488.5|482.5|488.5|482.5|488.18|482.18|0
1629294140000|2021-08-18 13:42:20|488.45|482.45|488.5|482.5|488.5|482.5|488.41|482.41|0
1629294150000|2021-08-18 13:42:30|488.46|482.46|488.37|482.37|488.55|482.55|488.37|482.37|0
1629294160000|2021-08-18 13:42:40|488.32|482.32|488.3|482.3|488.32|482.32|488.22|482.22|0
1629294170000|2021-08-18 13:42:50|488.28|482.28|488.2|482.2|488.3|482.3|488.16|482.16|0
1629294180000|2021-08-18 13:43:00|488.22|482.22|488.13|482.13|488.22|482.22|488.07|482.07|0
1629294190000|2021-08-18 13:43:10|488.08|482.08|488.13|482.13|488.13|482.13|487.67|481.67|0
1629294200000|2021-08-18 13:43:20|488.17|482.17|488.14|482.14|488.32|482.32|488.14|482.14|0
1629294210000|2021-08-18 13:43:30|488.13|482.13|488.19|482.19|488.26|482.26|488.13|482.13|0
1629294220000|2021-08-18 13:43:40|488.15|482.15|487.93|481.93|488.15|482.15|487.9|481.9|0
1629294230000|2021-08-18 13:43:50|487.92|481.92|487.48|481.48|487.92|481.92|487.43|481.43|0
1629294240000|2021-08-18 13:44:00|487.55|481.55|487.42|481.42|487.65|481.65|487.42|481.42|0
1629294250000|2021-08-18 13:44:10|487.39|481.39|487.16|481.16|487.39|481.39|487.14|481.14|0
1629294260000|2021-08-18 13:44:20|487.15|481.15|487.34|481.34|487.34|481.34|487.14|481.14|0
1629294270000|2021-08-18 13:44:30|487.35|481.35|487.34|481.34|487.38|481.38|487.32|481.32|0
1629294280000|2021-08-18 13:44:40|487.32|481.32|487.12|481.12|487.32|481.32|487.1|481.1|0
1629294290000|2021-08-18 13:44:50|487.11|481.11|487.16|481.16|487.31|481.31|487.11|481.11|0
1629294300000|2021-08-18 13:45:00|487.31|481.31|487.12|481.12|487.31|481.31|487.12|481.12|0
1629294310000|2021-08-18 13:45:10|487.08|481.08|486.84|480.84|487.08|481.08|486.83|480.83|0
1629294320000|2021-08-18 13:45:20|486.86|480.86|486.25|480.25|486.86|480.86|486.23|480.23|0
1629294330000|2021-08-18 13:45:30|486.36|480.36|486.24|480.24|486.36|480.36|486.24|480.24|0
1629294340000|2021-08-18 13:45:40|486.25|480.25|486.36|480.36|486.36|480.36|486.17|480.17|0
1629294350000|2021-08-18 13:45:50|486.35|480.35|486.09|480.09|486.35|480.35|486.09|480.09|0
1629294360000|2021-08-18 13:46:00|486.17|480.17|486.11|480.11|486.17|480.17|486.11|480.11|0
1629294370000|2021-08-18 13:46:10|486.08|480.08|486.07|480.07|486.08|480.08|486.02|480.02|0
1629294380000|2021-08-18 13:46:20|486.13|480.13|486.09|480.09|486.16|480.16|485.99|479.99|0
1629294390000|2021-08-18 13:46:30|485.73|479.73|485.64|479.64|485.75|479.75|485.64|479.64|0
1629294400000|2021-08-18 13:46:40|485.65|479.65|485.69|479.69|485.69|479.69|485.49|479.49|0
1629294410000|2021-08-18 13:46:50|485.74|479.74|485.75|479.75|485.76|479.76|485.58|479.58|0
1629294420000|2021-08-18 13:47:00|485.76|479.76|485.77|479.77|485.78|479.78|485.74|479.74|0
1629294430000|2021-08-18 13:47:10|485.79|479.79|485.83|479.83|485.91|479.91|485.77|479.77|0
1629294440000|2021-08-18 13:47:20|485.82|479.82|485.96|479.96|486.01|480.01|485.82|479.82|0
1629294450000|2021-08-18 13:47:30|485.87|479.87|485.52|479.52|485.87|479.87|485.52|479.52|0
1629294460000|2021-08-18 13:47:40|485.47|479.47|485.07|479.07|485.48|479.48|485.07|479.07|0
1629294470000|2021-08-18 13:47:50|485.01|479.01|484.97|478.97|485.01|479.01|484.89|478.89|0
1629294480000|2021-08-18 13:48:00|484.99|478.99|485.4|479.4|485.4|479.4|484.99|478.99|0
1629294490000|2021-08-18 13:48:10|485.41|479.41|485.58|479.58|485.58|479.58|485.41|479.41|0
1629294500000|2021-08-18 13:48:20|485.38|479.38|485.31|479.31|485.38|479.38|485.31|479.31|0
1629294510000|2021-08-18 13:48:30|485.33|479.33|485.28|479.28|485.33|479.33|485.27|479.27|0
1629294520000|2021-08-18 13:48:40|485.34|479.34|485.08|479.08|485.35|479.35|485.06|479.06|0
1629294530000|2021-08-18 13:48:50|485.11|479.11|485.18|479.18|485.18|479.18|485.11|479.11|0
1629294540000|2021-08-18 13:49:00|485.19|479.19|485.44|479.44|485.47|479.47|485.19|479.19|0
1629294550000|2021-08-18 13:49:10|485.43|479.43|485.32|479.32|485.49|479.49|485.32|479.32|0
1629294560000|2021-08-18 13:49:20|485.31|479.31|485.4|479.4|485.4|479.4|485.29|479.29|0
1629294570000|2021-08-18 13:49:30|485.38|479.38|485.32|479.32|485.38|479.38|485.32|479.32|0
1629294580000|2021-08-18 13:49:40|485.3|479.3|485.32|479.32|485.38|479.38|485.3|479.3|0
1629294590000|2021-08-18 13:49:50|485.31|479.31|485.22|479.22|485.31|479.31|485.2|479.2|0
1629294600000|2021-08-18 13:50:00|485.25|479.25|485.09|479.09|485.35|479.35|485.09|479.09|0
1629294610000|2021-08-18 13:50:10|485.16|479.16|485.13|479.13|485.18|479.18|485.11|479.11|0
1629294620000|2021-08-18 13:50:20|485.14|479.14|485.14|479.14|485.25|479.25|485.14|479.14|0
1629294630000|2021-08-18 13:50:30|485.12|479.12|485.04|479.04|485.12|479.12|485.04|479.04|0
1629294640000|2021-08-18 13:50:40|485.11|479.11|484.93|478.93|485.11|479.11|484.93|478.93|0
1629294650000|2021-08-18 13:50:50|484.88|478.88|484.87|478.87|484.88|478.88|484.72|478.72|0
1629294660000|2021-08-18 13:51:00|484.82|478.82|484.87|478.87|484.97|478.97|484.8|478.8|0
1629294670000|2021-08-18 13:51:10|484.82|478.82|484.69|478.69|484.83|478.83|484.67|478.67|0
1629294680000|2021-08-18 13:51:20|484.75|478.75|484.71|478.71|484.75|478.75|484.68|478.68|0
1629294690000|2021-08-18 13:51:30|484.76|478.76|484.92|478.92|484.92|478.92|484.76|478.76|0
1629294700000|2021-08-18 13:51:40|485.05|479.05|485.17|479.17|485.17|479.17|485.04|479.04|0
1629294710000|2021-08-18 13:51:50|485.16|479.16|485.33|479.33|485.35|479.35|485.16|479.16|0
1629294720000|2021-08-18 13:52:00|485.38|479.38|485.31|479.31|485.38|479.38|485.22|479.22|0
1629294730000|2021-08-18 13:52:10|485.29|479.29|485.24|479.24|485.29|479.29|485.24|479.24|0
1629294740000|2021-08-18 13:52:20|485.26|479.26|485.33|479.33|485.33|479.33|485.26|479.26|0
1629294750000|2021-08-18 13:52:30|485.31|479.31|485.57|479.57|485.57|479.57|485.31|479.31|0
1629294760000|2021-08-18 13:52:40|485.56|479.56|485.43|479.43|485.64|479.64|485.43|479.43|0
1629294770000|2021-08-18 13:52:50|485.48|479.48|485.22|479.22|485.48|479.48|485.22|479.22|0
1629294780000|2021-08-18 13:53:00|485.02|479.02|485.05|479.05|485.05|479.05|485.02|479.02|0
1629294790000|2021-08-18 13:53:10|485.03|479.03|484.79|478.79|485.03|479.03|484.78|478.78|0
1629294800000|2021-08-18 13:53:20|484.77|478.77|484.31|478.31|484.77|478.77|484.31|478.31|0
1629294810000|2021-08-18 13:53:30|484.25|478.25|484.17|478.17|484.25|478.25|484.04|478.04|0
1629294820000|2021-08-18 13:53:40|484.11|478.11|484.19|478.19|484.19|478.19|484.11|478.11|0
1629294830000|2021-08-18 13:53:50|484.2|478.2|484.45|478.45|484.54|478.54|484.2|478.2|0
1629294840000|2021-08-18 13:54:00|484.46|478.46|485.01|479.01|485.02|479.02|484.46|478.46|0
1629294850000|2021-08-18 13:54:10|485.07|479.07|484.97|478.97|485.07|479.07|484.97|478.97|0
1629294860000|2021-08-18 13:54:20|485.13|479.13|485.24|479.24|485.25|479.25|485.13|479.13|0
1629294870000|2021-08-18 13:54:30|485.15|479.15|485.26|479.26|485.26|479.26|485.15|479.15|0
1629294880000|2021-08-18 13:54:40|485.28|479.28|485.26|479.26|485.28|479.28|485.26|479.26|0
1629294890000|2021-08-18 13:54:50|485.25|479.25|485.44|479.44|485.44|479.44|485.25|479.25|0
1629294900000|2021-08-18 13:55:00|485.47|479.47|485.68|479.68|485.68|479.68|485.47|479.47|0
1629294910000|2021-08-18 13:55:10|485.69|479.69|485.38|479.38|485.69|479.69|485.33|479.33|0
1629294920000|2021-08-18 13:55:20|485.42|479.42|485.62|479.62|485.62|479.62|485.32|479.32|0
1629294930000|2021-08-18 13:55:30|485.57|479.57|485.82|479.82|485.82|479.82|485.57|479.57|0
1629294940000|2021-08-18 13:55:40|485.94|479.94|485.79|479.79|486.05|480.05|485.79|479.79|0
1629294950000|2021-08-18 13:55:50|486.05|480.05|486.1|480.1|486.1|480.1|486.04|480.04|0
1629294960000|2021-08-18 13:56:00|486.28|480.28|486.4|480.4|486.4|480.4|486.23|480.23|0
1629294970000|2021-08-18 13:56:10|486.35|480.35|486.23|480.23|486.39|480.39|486.23|480.23|0
1629294980000|2021-08-18 13:56:20|486.24|480.24|485.73|479.73|486.24|480.24|485.73|479.73|0
1629294990000|2021-08-18 13:56:30|485.7|479.7|485.75|479.75|485.75|479.75|485.58|479.58|0
1629295000000|2021-08-18 13:56:40|485.66|479.66|486.01|480.01|486.01|480.01|485.66|479.66|0
1629295010000|2021-08-18 13:56:50|486.05|480.05|486.05|480.05|486.1|480.1|486.05|480.05|0
1629295020000|2021-08-18 13:57:00|486|480|485.8|479.8|486|480|485.75|479.75|0
1629295030000|2021-08-18 13:57:10|485.83|479.83|485.62|479.62|485.83|479.83|485.62|479.62|0
1629295040000|2021-08-18 13:57:20|485.61|479.61|485.16|479.16|485.61|479.61|485.16|479.16|0
1629295050000|2021-08-18 13:57:30|485.18|479.18|485.15|479.15|485.18|479.18|485.15|479.15|0
1629295060000|2021-08-18 13:57:40|485.13|479.13|484.99|478.99|485.13|479.13|484.95|478.95|0
1629295070000|2021-08-18 13:57:50|484.96|478.96|485.03|479.03|485.15|479.15|484.96|478.96|0
1629295080000|2021-08-18 13:58:00|485.01|479.01|484.99|478.99|485.01|479.01|484.97|478.97|0
1629295090000|2021-08-18 13:58:10|485.01|479.01|485.05|479.05|485.05|479.05|485.01|479.01|0
1629295100000|2021-08-18 13:58:20|485.07|479.07|485.25|479.25|485.3|479.3|485.07|479.07|0
1629295110000|2021-08-18 13:58:30|485.21|479.21|485.24|479.24|485.25|479.25|485.2|479.2|0
1629295120000|2021-08-18 13:58:40|485.22|479.22|485.23|479.23|485.3|479.3|485.19|479.19|0
1629295130000|2021-08-18 13:58:50|485.24|479.24|485.41|479.41|485.41|479.41|485.24|479.24|0
1629295140000|2021-08-18 13:59:00|485.36|479.36|485.46|479.46|485.46|479.46|485.36|479.36|0
1629295150000|2021-08-18 13:59:10|485.37|479.37|485.51|479.51|485.51|479.51|485.37|479.37|0
1629295160000|2021-08-18 13:59:20|485.52|479.52|485.56|479.56|485.56|479.56|485.48|479.48|0
1629295170000|2021-08-18 13:59:30|485.55|479.55|485.84|479.84|485.87|479.87|485.55|479.55|0
1629295180000|2021-08-18 13:59:40|485.83|479.83|485.8|479.8|485.83|479.83|485.71|479.71|0
1629295190000|2021-08-18 13:59:50|485.82|479.82|486.03|480.03|486.03|480.03|485.82|479.82|0
1629295200000|2021-08-18 14:00:00|486.02|480.02|486.03|480.03|486.11|480.11|486.01|480.01|0
1629295210000|2021-08-18 14:00:10|486.01|480.01|485.71|479.71|486.02|480.02|485.71|479.71|0
1629295220000|2021-08-18 14:00:20|485.69|479.69|485.82|479.82|485.82|479.82|485.64|479.64|0
1629295230000|2021-08-18 14:00:30|485.85|479.85|485.84|479.84|485.85|479.85|485.83|479.83|0
1629295240000|2021-08-18 14:00:40|485.85|479.85|485.8|479.8|485.95|479.95|485.8|479.8|0
1629295250000|2021-08-18 14:00:50|485.74|479.74|485.6|479.6|485.74|479.74|485.6|479.6|0
1629295260000|2021-08-18 14:01:00|485.61|479.61|485.76|479.76|485.85|479.85|485.61|479.61|0
1629295270000|2021-08-18 14:01:10|485.72|479.72|485.61|479.61|485.72|479.72|485.6|479.6|0
1629295280000|2021-08-18 14:01:20|485.58|479.58|485.66|479.66|485.71|479.71|485.56|479.56|0
1629295290000|2021-08-18 14:01:30|485.67|479.67|485.75|479.75|485.76|479.76|485.67|479.67|0
1629295300000|2021-08-18 14:01:40|485.79|479.79|485.83|479.83|485.85|479.85|485.79|479.79|0
1629295310000|2021-08-18 14:01:50|485.81|479.81|485.59|479.59|485.81|479.81|485.58|479.58|0
1629295320000|2021-08-18 14:02:00|485.62|479.62|485.46|479.46|485.64|479.64|485.45|479.45|0
1629295330000|2021-08-18 14:02:10|485.42|479.42|485.44|479.44|485.44|479.44|485.42|479.42|0
1629295340000|2021-08-18 14:02:20|485.46|479.46|485.38|479.38|485.46|479.46|485.38|479.38|0
1629295350000|2021-08-18 14:02:30|485.33|479.33|484.91|478.91|485.33|479.33|484.84|478.84|0
1629295360000|2021-08-18 14:02:40|484.95|478.95|484.84|478.84|484.95|478.95|484.84|478.84|0
1629295370000|2021-08-18 14:02:50|484.85|478.85|485.05|479.05|485.07|479.07|484.85|478.85|0
1629295380000|2021-08-18 14:03:00|485.06|479.06|485.08|479.08|485.18|479.18|485.05|479.05|0
1629295390000|2021-08-18 14:03:10|485.07|479.07|485.2|479.2|485.2|479.2|485.03|479.03|0
1629295400000|2021-08-18 14:03:20|485.39|479.39|485.4|479.4|485.4|479.4|485.34|479.34|0
1629295410000|2021-08-18 14:03:30|485.38|479.38|485.42|479.42|485.43|479.43|485.34|479.34|0
1629295420000|2021-08-18 14:03:40|485.49|479.49|485.4|479.4|485.49|479.49|485.4|479.4|0
1629295430000|2021-08-18 14:03:50|485.41|479.41|485.23|479.23|485.41|479.41|485.23|479.23|0
1629295440000|2021-08-18 14:04:00|485.18|479.18|485.29|479.29|485.32|479.32|485.17|479.17|0
1629295450000|2021-08-18 14:04:10|485.3|479.3|485.39|479.39|485.39|479.39|485.29|479.29|0
1629295460000|2021-08-18 14:04:20|485.4|479.4|485.26|479.26|485.41|479.41|485.26|479.26|0
1629295470000|2021-08-18 14:04:30|485.27|479.27|485.06|479.06|485.32|479.32|485.06|479.06|0
1629295480000|2021-08-18 14:04:40|485.08|479.08|484.95|478.95|485.08|479.08|484.92|478.92|0
1629295490000|2021-08-18 14:04:50|484.94|478.94|485.07|479.07|485.07|479.07|484.94|478.94|0
1629295500000|2021-08-18 14:05:00|485.06|479.06|484.86|478.86|485.06|479.06|484.86|478.86|0
1629295510000|2021-08-18 14:05:10|484.85|478.85|484.87|478.87|484.88|478.88|484.85|478.85|0
1629295520000|2021-08-18 14:05:20|484.95|478.95|485.26|479.26|485.26|479.26|484.95|478.95|0
1629295530000|2021-08-18 14:05:30|485.27|479.27|485.51|479.51|485.51|479.51|485.27|479.27|0
1629295540000|2021-08-18 14:05:40|485.62|479.62|485.62|479.62|485.62|479.62|485.61|479.61|0
1629295550000|2021-08-18 14:05:50|485.65|479.65|485.65|479.65|485.72|479.72|485.6|479.6|0
1629295560000|2021-08-18 14:06:00|485.66|479.66|485.53|479.53|485.66|479.66|485.53|479.53|0
1629295570000|2021-08-18 14:06:10|485.48|479.48|485.48|479.48|485.48|479.48|485.48|479.48|0
1629295580000|2021-08-18 14:06:20|485.53|479.53|485.69|479.69|485.69|479.69|485.46|479.46|0
1629295590000|2021-08-18 14:06:30|485.7|479.7|485.78|479.78|485.78|479.78|485.69|479.69|0
1629295600000|2021-08-18 14:06:40|485.81|479.81|485.93|479.93|485.94|479.94|485.81|479.81|0
1629295610000|2021-08-18 14:06:50|485.94|479.94|485.99|479.99|485.99|479.99|485.93|479.93|0
1629295620000|2021-08-18 14:07:00|486.01|480.01|486.6|480.6|486.6|480.6|486.01|480.01|0
1629295630000|2021-08-18 14:07:10|486.62|480.62|486.6|480.6|486.62|480.62|486.54|480.54|0
1629295640000|2021-08-18 14:07:20|486.65|480.65|486.63|480.63|486.77|480.77|486.61|480.61|0
1629295650000|2021-08-18 14:07:30|486.68|480.68|486.76|480.76|486.76|480.76|486.67|480.67|0
1629295660000|2021-08-18 14:07:40|486.77|480.77|486.59|480.59|486.88|480.88|486.59|480.59|0
1629295670000|2021-08-18 14:07:50|486.58|480.58|486.43|480.43|486.58|480.58|486.43|480.43|0
1629295680000|2021-08-18 14:08:00|486.45|480.45|486.39|480.39|486.45|480.45|486.39|480.39|0
1629295690000|2021-08-18 14:08:10|486.47|480.47|486.21|480.21|486.47|480.47|486.21|480.21|0
1629295700000|2021-08-18 14:08:20|486.19|480.19|486.2|480.2|486.2|480.2|486.19|480.19|0
1629295710000|2021-08-18 14:08:30|486.01|480.01|486.09|480.09|486.1|480.1|486.01|480.01|0
1629295720000|2021-08-18 14:08:40|486.1|480.1|486.12|480.12|486.18|480.18|486.1|480.1|0
1629295730000|2021-08-18 14:08:50|486.08|480.08|485.86|479.86|486.08|480.08|485.86|479.86|0
1629295740000|2021-08-18 14:09:00|485.85|479.85|485.78|479.78|485.85|479.85|485.74|479.74|0
1629295750000|2021-08-18 14:09:10|485.77|479.77|485.83|479.83|485.87|479.87|485.77|479.77|0
1629295760000|2021-08-18 14:09:20|485.89|479.89|485.89|479.89|485.9|479.9|485.89|479.89|0
1629295770000|2021-08-18 14:09:30|485.94|479.94|486|480|486|480|485.94|479.94|0
1629295780000|2021-08-18 14:09:40|486.01|480.01|485.9|479.9|486.05|480.05|485.9|479.9|0
1629295790000|2021-08-18 14:09:50|485.92|479.92|486.03|480.03|486.03|480.03|485.92|479.92|0
1629295800000|2021-08-18 14:10:00|486.05|480.05|485.96|479.96|486.05|480.05|485.96|479.96|0
1629295810000|2021-08-18 14:10:10|485.98|479.98|485.92|479.92|485.99|479.99|485.91|479.91|0
1629295820000|2021-08-18 14:10:20|485.89|479.89|485.83|479.83|485.89|479.89|485.79|479.79|0
1629295830000|2021-08-18 14:10:30|485.85|479.85|485.98|479.98|485.98|479.98|485.85|479.85|0
1629295840000|2021-08-18 14:10:40|486.02|480.02|486.04|480.04|486.04|480.04|486.02|480.02|0
1629295850000|2021-08-18 14:10:50|486.06|480.06|486.08|480.08|486.08|480.08|486.05|480.05|0
1629295860000|2021-08-18 14:11:00|486.02|480.02|486.06|480.06|486.15|480.15|486.02|480.02|0
1629295870000|2021-08-18 14:11:10|486.05|480.05|486.03|480.03|486.06|480.06|486.03|480.03|0
1629295880000|2021-08-18 14:11:20|486.02|480.02|485.99|479.99|486.02|480.02|485.99|479.99|0
1629295890000|2021-08-18 14:11:30|486.01|480.01|485.98|479.98|486.03|480.03|485.98|479.98|0
1629295900000|2021-08-18 14:11:40|486.08|480.08|486.41|480.41|486.42|480.42|486.08|480.08|0
1629295910000|2021-08-18 14:11:50|486.4|480.4|486.32|480.32|486.41|480.41|486.32|480.32|0
1629295920000|2021-08-18 14:12:00|486.35|480.35|486.22|480.22|486.35|480.35|486.22|480.22|0
1629295930000|2021-08-18 14:12:10|486.25|480.25|486.37|480.37|486.38|480.38|486.06|480.06|0
1629295940000|2021-08-18 14:12:20|486.36|480.36|486.38|480.38|486.38|480.38|486.33|480.33|0
1629295950000|2021-08-18 14:12:30|486.36|480.36|486.45|480.45|486.49|480.49|486.36|480.36|0
1629295960000|2021-08-18 14:12:40|486.46|480.46|486.55|480.55|486.55|480.55|486.46|480.46|0
1629295970000|2021-08-18 14:12:50|486.49|480.49|486.55|480.55|486.57|480.57|486.44|480.44|0
1629295980000|2021-08-18 14:13:00|486.5|480.5|486.54|480.54|486.55|480.55|486.5|480.5|0
1629295990000|2021-08-18 14:13:10|486.56|480.56|486.67|480.67|486.67|480.67|486.56|480.56|0
1629296000000|2021-08-18 14:13:20|486.66|480.66|486.69|480.69|486.69|480.69|486.66|480.66|0
1629296010000|2021-08-18 14:13:30|486.73|480.73|486.78|480.78|486.85|480.85|486.72|480.72|0
1629296020000|2021-08-18 14:13:40|486.77|480.77|486.94|480.94|486.95|480.95|486.73|480.73|0
1629296030000|2021-08-18 14:13:50|486.95|480.95|486.86|480.86|486.96|480.96|486.86|480.86|0
1629296040000|2021-08-18 14:14:00|486.84|480.84|486.7|480.7|486.88|480.88|486.7|480.7|0
1629296050000|2021-08-18 14:14:10|486.68|480.68|486.32|480.32|486.68|480.68|486.32|480.32|0
1629296060000|2021-08-18 14:14:20|486.33|480.33|486.41|480.41|486.41|480.41|486.22|480.22|0
1629296070000|2021-08-18 14:14:30|486.25|480.25|486.51|480.51|486.52|480.52|486.25|480.25|0
1629296080000|2021-08-18 14:14:40|486.57|480.57|486.69|480.69|486.69|480.69|486.57|480.57|0
1629296090000|2021-08-18 14:14:50|486.68|480.68|486.72|480.72|486.72|480.72|486.66|480.66|0
1629296100000|2021-08-18 14:15:00|486.71|480.71|486.76|480.76|486.79|480.79|486.71|480.71|0
1629296110000|2021-08-18 14:15:10|486.77|480.77|486.62|480.62|486.77|480.77|486.62|480.62|0
1629296120000|2021-08-18 14:15:20|486.7|480.7|486.81|480.81|486.81|480.81|486.7|480.7|0
1629296130000|2021-08-18 14:15:30|486.85|480.85|486.95|480.95|486.99|480.99|486.85|480.85|0
1629296140000|2021-08-18 14:15:40|486.8|480.8|486.91|480.91|486.91|480.91|486.8|480.8|0
1629296150000|2021-08-18 14:15:50|486.92|480.92|486.94|480.94|486.94|480.94|486.91|480.91|0
1629296160000|2021-08-18 14:16:00|486.93|480.93|487.02|481.02|487.07|481.07|486.93|480.93|0
1629296170000|2021-08-18 14:16:10|487.03|481.03|486.89|480.89|487.03|481.03|486.89|480.89|0
1629296180000|2021-08-18 14:16:20|486.91|480.91|486.99|480.99|487.02|481.02|486.91|480.91|0
1629296190000|2021-08-18 14:16:30|487.05|481.05|487.11|481.11|487.19|481.19|487.04|481.04|0
1629296200000|2021-08-18 14:16:40|487.1|481.1|487.12|481.12|487.12|481.12|487.1|481.1|0
1629296210000|2021-08-18 14:16:50|487.1|481.1|487.13|481.13|487.16|481.16|487.1|481.1|0
1629296220000|2021-08-18 14:17:00|487.18|481.18|487.2|481.2|487.24|481.24|487.18|481.18|0
1629296230000|2021-08-18 14:17:10|487.19|481.19|487.25|481.25|487.25|481.25|487.16|481.16|0
1629296240000|2021-08-18 14:17:20|487.24|481.24|487.24|481.24|487.25|481.25|487.24|481.24|0
1629296250000|2021-08-18 14:17:30|487.25|481.25|487.34|481.34|487.37|481.37|487.24|481.24|0
1629296260000|2021-08-18 14:17:40|487.32|481.32|487.27|481.27|487.32|481.32|487.26|481.26|0
1629296270000|2021-08-18 14:17:50|487.26|481.26|487.38|481.38|487.39|481.39|487.23|481.23|0
1629296280000|2021-08-18 14:18:00|487.39|481.39|487.52|481.52|487.55|481.55|487.39|481.39|0
1629296290000|2021-08-18 14:18:10|487.55|481.55|487.45|481.45|487.61|481.61|487.4|481.4|0
1629296300000|2021-08-18 14:18:20|487.47|481.47|487.47|481.47|487.47|481.47|487.47|481.47|0
1629296310000|2021-08-18 14:18:30|487.45|481.45|487.58|481.58|487.58|481.58|487.45|481.45|0
1629296320000|2021-08-18 14:18:40|487.59|481.59|487.54|481.54|487.59|481.59|487.54|481.54|0
1629296330000|2021-08-18 14:18:50|487.55|481.55|487.35|481.35|487.56|481.56|487.33|481.33|0
1629296340000|2021-08-18 14:19:00|487.37|481.37|487.38|481.38|487.4|481.4|487.35|481.35|0
1629296350000|2021-08-18 14:19:10|487.39|481.39|487.38|481.38|487.39|481.39|487.31|481.31|0
1629296360000|2021-08-18 14:19:20|487.37|481.37|487.4|481.4|487.43|481.43|487.37|481.37|0
1629296370000|2021-08-18 14:19:30|487.31|481.31|487.18|481.18|487.31|481.31|487.12|481.12|0
1629296380000|2021-08-18 14:19:40|487.14|481.14|487.04|481.04|487.14|481.14|487.04|481.04|0
1629296390000|2021-08-18 14:19:50|486.99|480.99|487.08|481.08|487.08|481.08|486.99|480.99|0
1629296400000|2021-08-18 14:20:00|486.94|480.94|487.16|481.16|487.16|481.16|486.9|480.9|0
1629296410000|2021-08-18 14:20:10|487.22|481.22|487.44|481.44|487.44|481.44|487.22|481.22|0
1629296420000|2021-08-18 14:20:20|487.56|481.56|487.84|481.84|487.84|481.84|487.56|481.56|0
1629296430000|2021-08-18 14:20:30|487.85|481.85|487.84|481.84|487.85|481.85|487.84|481.84|0
1629296440000|2021-08-18 14:20:40|487.82|481.82|487.99|481.99|487.99|481.99|487.82|481.82|0
1629296450000|2021-08-18 14:20:50|487.94|481.94|487.99|481.99|487.99|481.99|487.94|481.94|0
1629296460000|2021-08-18 14:21:00|488|482|488.06|482.06|488.06|482.06|487.99|481.99|0
1629296470000|2021-08-18 14:21:10|488.11|482.11|488|482|488.11|482.11|488|482|0
1629296480000|2021-08-18 14:21:20|488.01|482.01|488.09|482.09|488.09|482.09|488.01|482.01|0
1629296490000|2021-08-18 14:21:30|488.15|482.15|488.15|482.15|488.15|482.15|488.1|482.1|0
1629296500000|2021-08-18 14:21:40|488.14|482.14|488.15|482.15|488.15|482.15|488.14|482.14|0
1629296510000|2021-08-18 14:21:50|488.14|482.14|488.04|482.04|488.14|482.14|488.04|482.04|0
1629296520000|2021-08-18 14:22:00|488.03|482.03|488.02|482.02|488.03|482.03|488.02|482.02|0
1629296530000|2021-08-18 14:22:10|488.01|482.01|487.98|481.98|488.01|482.01|487.98|481.98|0
1629296540000|2021-08-18 14:22:20|487.97|481.97|487.92|481.92|487.97|481.97|487.92|481.92|0
1629296550000|2021-08-18 14:22:30|487.91|481.91|487.9|481.9|487.93|481.93|487.85|481.85|0
1629296560000|2021-08-18 14:22:40|487.88|481.88|488.09|482.09|488.13|482.13|487.88|481.88|0
1629296570000|2021-08-18 14:22:50|488.08|482.08|488.05|482.05|488.08|482.08|488.05|482.05|0
1629296580000|2021-08-18 14:23:00|488.03|482.03|488.05|482.05|488.05|482.05|488|482|0
1629296590000|2021-08-18 14:23:10|488.03|482.03|488.22|482.22|488.22|482.22|488.03|482.03|0
1629296600000|2021-08-18 14:23:20|488.23|482.23|488.2|482.2|488.23|482.23|488.2|482.2|0
1629296610000|2021-08-18 14:23:30|488.34|482.34|488.18|482.18|488.34|482.34|488.18|482.18|0
1629296620000|2021-08-18 14:23:40|488.12|482.12|488.01|482.01|488.12|482.12|488.01|482.01|0
1629296630000|2021-08-18 14:23:50|487.99|481.99|488.02|482.02|488.09|482.09|487.99|481.99|0
1629296640000|2021-08-18 14:24:00|488.04|482.04|488.02|482.02|488.07|482.07|487.97|481.97|0
1629296650000|2021-08-18 14:24:10|488.03|482.03|488.02|482.02|488.04|482.04|488.02|482.02|0
1629296660000|2021-08-18 14:24:20|488.01|482.01|488.03|482.03|488.03|482.03|488.01|482.01|0
1629296670000|2021-08-18 14:24:30|488.02|482.02|487.91|481.91|488.03|482.03|487.86|481.86|0
1629296680000|2021-08-18 14:24:40|487.87|481.87|487.88|481.88|487.88|481.88|487.86|481.86|0
1629296690000|2021-08-18 14:24:50|487.9|481.9|487.99|481.99|488.01|482.01|487.9|481.9|0
1629296700000|2021-08-18 14:25:00|487.97|481.97|488.07|482.07|488.07|482.07|487.97|481.97|0
1629296710000|2021-08-18 14:25:10|488.09|482.09|488.13|482.13|488.15|482.15|488.08|482.08|0
1629296720000|2021-08-18 14:25:20|488.12|482.12|488.1|482.1|488.14|482.14|488.1|482.1|0
1629296730000|2021-08-18 14:25:30|488.17|482.17|488.19|482.19|488.22|482.22|488.17|482.17|0
1629296740000|2021-08-18 14:25:40|488.22|482.22|488.02|482.02|488.22|482.22|488.01|482.01|0
1629296750000|2021-08-18 14:25:50|487.99|481.99|487.84|481.84|488.03|482.03|487.84|481.84|0
1629296760000|2021-08-18 14:26:00|487.8|481.8|487.62|481.62|487.8|481.8|487.62|481.62|0
1629296770000|2021-08-18 14:26:10|487.67|481.67|487.66|481.66|487.67|481.67|487.64|481.64|0
1629296780000|2021-08-18 14:26:20|487.69|481.69|487.71|481.71|487.73|481.73|487.69|481.69|0
1629296790000|2021-08-18 14:26:30|487.7|481.7|487.49|481.49|487.7|481.7|487.49|481.49|0
1629296800000|2021-08-18 14:26:40|487.53|481.53|487.36|481.36|487.53|481.53|487.36|481.36|0
1629296810000|2021-08-18 14:26:50|487.35|481.35|487.36|481.36|487.37|481.37|487.31|481.31|0
1629296820000|2021-08-18 14:27:00|487.38|481.38|487.33|481.33|487.44|481.44|487.33|481.33|0
1629296830000|2021-08-18 14:27:10|487.27|481.27|487.41|481.41|487.44|481.44|487.27|481.27|0
1629296840000|2021-08-18 14:27:20|487.42|481.42|487.27|481.27|487.43|481.43|487.27|481.27|0
1629296850000|2021-08-18 14:27:30|487.28|481.28|487.23|481.23|487.28|481.28|487.23|481.23|0
1629296860000|2021-08-18 14:27:40|487.27|481.27|487.14|481.14|487.27|481.27|487.14|481.14|0
1629296870000|2021-08-18 14:27:50|487.11|481.11|486.9|480.9|487.11|481.11|486.82|480.82|0
1629296880000|2021-08-18 14:28:00|487.04|481.04|486.96|480.96|487.04|481.04|486.96|480.96|0
1629296890000|2021-08-18 14:28:10|486.97|480.97|486.94|480.94|486.97|480.97|486.94|480.94|0
1629296900000|2021-08-18 14:28:20|486.95|480.95|486.94|480.94|486.97|480.97|486.94|480.94|0
1629296910000|2021-08-18 14:28:30|486.93|480.93|486.95|480.95|486.95|480.95|486.91|480.91|0
1629296920000|2021-08-18 14:28:40|486.97|480.97|486.89|480.89|486.97|480.97|486.88|480.88|0
1629296930000|2021-08-18 14:28:50|486.96|480.96|486.86|480.86|487.04|481.04|486.86|480.86|0
1629296940000|2021-08-18 14:29:00|486.8|480.8|486.77|480.77|486.8|480.8|486.74|480.74|0
1629296950000|2021-08-18 14:29:10|486.72|480.72|486.88|480.88|486.88|480.88|486.72|480.72|0
1629296960000|2021-08-18 14:29:20|486.92|480.92|487.09|481.09|487.09|481.09|486.92|480.92|0
1629296970000|2021-08-18 14:29:30|487.1|481.1|486.89|480.89|487.1|481.1|486.89|480.89|0
1629296980000|2021-08-18 14:29:40|486.86|480.86|486.86|480.86|486.86|480.86|486.84|480.84|0
1629296990000|2021-08-18 14:29:50|486.85|480.85|486.78|480.78|486.85|480.85|486.78|480.78|0
1629297000000|2021-08-18 14:30:00|486.81|480.81|486.89|480.89|486.92|480.92|486.81|480.81|0
1629297010000|2021-08-18 14:30:10|486.95|480.95|486.96|480.96|486.98|480.98|486.95|480.95|0
1629297020000|2021-08-18 14:30:20|486.93|480.93|487.04|481.04|487.04|481.04|486.91|480.91|0
1629297030000|2021-08-18 14:30:30|487.02|481.02|487.05|481.05|487.09|481.09|487.02|481.02|0
1629297040000|2021-08-18 14:30:40|487.06|481.06|487.29|481.29|487.29|481.29|487.06|481.06|0
1629297050000|2021-08-18 14:30:50|487.32|481.32|487.63|481.63|487.63|481.63|487.32|481.32|0
1629297060000|2021-08-18 14:31:00|487.64|481.64|487.41|481.41|487.64|481.64|487.41|481.41|0
1629297070000|2021-08-18 14:31:10|487.43|481.43|487.46|481.46|487.48|481.48|487.43|481.43|0
1629297080000|2021-08-18 14:31:20|487.45|481.45|487.42|481.42|487.45|481.45|487.4|481.4|0
1629297090000|2021-08-18 14:31:30|487.47|481.47|487.47|481.47|487.47|481.47|487.47|481.47|0
1629297100000|2021-08-18 14:31:40|487.48|481.48|487.47|481.47|487.55|481.55|487.47|481.47|0
1629297110000|2021-08-18 14:31:50|487.48|481.48|487.43|481.43|487.49|481.49|487.43|481.43|0
1629297120000|2021-08-18 14:32:00|487.47|481.47|487.43|481.43|487.5|481.5|487.42|481.42|0
1629297130000|2021-08-18 14:32:10|487.46|481.46|487.48|481.48|487.51|481.51|487.46|481.46|0
1629297140000|2021-08-18 14:32:20|487.45|481.45|487.53|481.53|487.53|481.53|487.45|481.45|0
1629297150000|2021-08-18 14:32:30|487.47|481.47|487.64|481.64|487.69|481.69|487.47|481.47|0
1629297160000|2021-08-18 14:32:40|487.61|481.61|487.69|481.69|487.69|481.69|487.58|481.58|0
1629297170000|2021-08-18 14:32:50|487.68|481.68|487.69|481.69|487.69|481.69|487.62|481.62|0
1629297180000|2021-08-18 14:33:00|487.7|481.7|487.57|481.57|487.7|481.7|487.57|481.57|0
1629297190000|2021-08-18 14:33:10|487.46|481.46|487.42|481.42|487.49|481.49|487.42|481.42|0
1629297200000|2021-08-18 14:33:20|487.44|481.44|487.39|481.39|487.44|481.44|487.39|481.39|0
1629297210000|2021-08-18 14:33:30|487.38|481.38|487.43|481.43|487.43|481.43|487.38|481.38|0
1629297220000|2021-08-18 14:33:40|487.44|481.44|487.47|481.47|487.47|481.47|487.43|481.43|0
1629297230000|2021-08-18 14:33:50|487.36|481.36|487.36|481.36|487.36|481.36|487.35|481.35|0
1629297240000|2021-08-18 14:34:00|487.35|481.35|487.28|481.28|487.4|481.4|487.23|481.23|0
1629297250000|2021-08-18 14:34:10|487.3|481.3|487.33|481.33|487.33|481.33|487.19|481.19|0
1629297260000|2021-08-18 14:34:20|487.32|481.32|487.34|481.34|487.38|481.38|487.32|481.32|0
1629297270000|2021-08-18 14:34:30|487.4|481.4|487.37|481.37|487.4|481.4|487.37|481.37|0
1629297280000|2021-08-18 14:34:40|487.36|481.36|487.45|481.45|487.45|481.45|487.34|481.34|0
1629297290000|2021-08-18 14:34:50|487.43|481.43|487.43|481.43|487.43|481.43|487.42|481.42|0
1629297300000|2021-08-18 14:35:00|487.44|481.44|487.4|481.4|487.45|481.45|487.39|481.39|0
1629297310000|2021-08-18 14:35:10|487.39|481.39|487.36|481.36|487.39|481.39|487.35|481.35|0
1629297320000|2021-08-18 14:35:20|487.41|481.41|487.43|481.43|487.43|481.43|487.41|481.41|0
1629297330000|2021-08-18 14:35:30|487.44|481.44|487.52|481.52|487.52|481.52|487.42|481.42|0
1629297340000|2021-08-18 14:35:40|487.61|481.61|487.56|481.56|487.61|481.61|487.54|481.54|0
1629297350000|2021-08-18 14:35:50|487.5|481.5|487.45|481.45|487.5|481.5|487.45|481.45|0
1629297360000|2021-08-18 14:36:00|487.47|481.47|487.32|481.32|487.47|481.47|487.32|481.32|0
1629297370000|2021-08-18 14:36:10|487.33|481.33|487.47|481.47|487.47|481.47|487.33|481.33|0
1629297380000|2021-08-18 14:36:20|487.46|481.46|487.41|481.41|487.46|481.46|487.38|481.38|0
1629297400000|2021-08-18 14:36:40|487.43|481.43|487.33|481.33|487.43|481.43|487.33|481.33|0
1629297410000|2021-08-18 14:36:50|487.36|481.36|487.41|481.41|487.42|481.42|487.36|481.36|0
1629297420000|2021-08-18 14:37:00|487.4|481.4|487.56|481.56|487.56|481.56|487.4|481.4|0
1629297430000|2021-08-18 14:37:10|487.47|481.47|487.77|481.77|487.77|481.77|487.47|481.47|0
1629297440000|2021-08-18 14:37:20|487.76|481.76|487.86|481.86|487.86|481.86|487.74|481.74|0
1629297450000|2021-08-18 14:37:30|487.77|481.77|488.11|482.11|488.11|482.11|487.73|481.73|0
1629297460000|2021-08-18 14:37:40|488.16|482.16|488.08|482.08|488.19|482.19|488.04|482.04|0
1629297470000|2021-08-18 14:37:50|488.1|482.1|488.26|482.26|488.26|482.26|488.1|482.1|0
1629297480000|2021-08-18 14:38:00|488.25|482.25|488.23|482.23|488.29|482.29|488.23|482.23|0
1629297490000|2021-08-18 14:38:10|488.22|482.22|488.33|482.33|488.34|482.34|488.22|482.22|0
1629297500000|2021-08-18 14:38:20|488.31|482.31|488.24|482.24|488.39|482.39|488.23|482.23|0
1629297510000|2021-08-18 14:38:30|488.19|482.19|488.04|482.04|488.22|482.22|488.04|482.04|0
1629297520000|2021-08-18 14:38:40|488.01|482.01|487.97|481.97|488.01|482.01|487.92|481.92|0
1629297530000|2021-08-18 14:38:50|487.98|481.98|488.05|482.05|488.05|482.05|487.96|481.96|0
1629297540000|2021-08-18 14:39:00|488.04|482.04|488.06|482.06|488.08|482.08|488.03|482.03|0
1629297550000|2021-08-18 14:39:10|488.07|482.07|488.07|482.07|488.1|482.1|488.05|482.05|0
1629297560000|2021-08-18 14:39:20|488.12|482.12|488.3|482.3|488.3|482.3|488.12|482.12|0
1629297570000|2021-08-18 14:39:30|488.29|482.29|488.4|482.4|488.4|482.4|488.29|482.29|0
1629297580000|2021-08-18 14:39:40|488.41|482.41|488.45|482.45|488.45|482.45|488.4|482.4|0
1629297590000|2021-08-18 14:39:50|488.49|482.49|488.58|482.58|488.58|482.58|488.49|482.49|0
1629297600000|2021-08-18 14:40:00|488.57|482.57|488.45|482.45|488.57|482.57|488.45|482.45|0
1629297610000|2021-08-18 14:40:10|488.46|482.46|488.45|482.45|488.46|482.46|488.45|482.45|0
1629297620000|2021-08-18 14:40:20|488.47|482.47|488.55|482.55|488.55|482.55|488.47|482.47|0
1629297630000|2021-08-18 14:40:30|488.58|482.58|488.5|482.5|488.64|482.64|488.49|482.49|0
1629297640000|2021-08-18 14:40:40|488.49|482.49|488.57|482.57|488.57|482.57|488.49|482.49|0
1629297650000|2021-08-18 14:40:50|488.64|482.64|488.62|482.62|488.64|482.64|488.61|482.61|0
1629297660000|2021-08-18 14:41:00|488.61|482.61|488.85|482.85|488.85|482.85|488.61|482.61|0
1629297670000|2021-08-18 14:41:10|488.87|482.87|488.93|482.93|488.93|482.93|488.87|482.87|0
1629297680000|2021-08-18 14:41:20|488.91|482.91|488.99|482.99|488.99|482.99|488.91|482.91|0
1629297690000|2021-08-18 14:41:30|488.98|482.98|489.17|483.17|489.17|483.17|488.98|482.98|0
1629297700000|2021-08-18 14:41:40|489.16|483.16|489.1|483.1|489.16|483.16|489.1|483.1|0
1629297710000|2021-08-18 14:41:50|489.05|483.05|488.81|482.81|489.05|483.05|488.81|482.81|0
1629297720000|2021-08-18 14:42:00|488.82|482.82|488.82|482.82|488.82|482.82|488.8|482.8|0
1629297730000|2021-08-18 14:42:10|488.8|482.8|488.94|482.94|488.94|482.94|488.8|482.8|0
1629297740000|2021-08-18 14:42:20|488.93|482.93|488.84|482.84|488.93|482.93|488.84|482.84|0
1629297750000|2021-08-18 14:42:30|488.83|482.83|488.55|482.55|488.85|482.85|488.55|482.55|0
1629297760000|2021-08-18 14:42:40|488.54|482.54|488.52|482.52|488.56|482.56|488.52|482.52|0
1629297770000|2021-08-18 14:42:50|488.54|482.54|488.52|482.52|488.54|482.54|488.52|482.52|0
1629297780000|2021-08-18 14:43:00|488.54|482.54|488.49|482.49|488.54|482.54|488.49|482.49|0
1629297790000|2021-08-18 14:43:10|488.45|482.45|488.43|482.43|488.45|482.45|488.43|482.43|0
1629297800000|2021-08-18 14:43:20|488.45|482.45|488.4|482.4|488.45|482.45|488.35|482.35|0
1629297810000|2021-08-18 14:43:30|488.41|482.41|488.48|482.48|488.48|482.48|488.41|482.41|0
1629297820000|2021-08-18 14:43:40|488.53|482.53|488.93|482.93|489.12|483.12|488.53|482.53|0
1629297830000|2021-08-18 14:43:50|488.96|482.96|488.93|482.93|488.96|482.96|488.84|482.84|0
1629297840000|2021-08-18 14:44:00|488.79|482.79|489.06|483.06|489.06|483.06|488.79|482.79|0
1629297850000|2021-08-18 14:44:10|489.05|483.05|489.37|483.37|489.37|483.37|489.05|483.05|0
1629297860000|2021-08-18 14:44:20|489.41|483.41|489.35|483.35|489.42|483.42|489.34|483.34|0
1629297870000|2021-08-18 14:44:30|489.34|483.34|489.35|483.35|489.35|483.35|489.24|483.24|0
1629297880000|2021-08-18 14:44:40|489.37|483.37|489.13|483.13|489.37|483.37|489.12|483.12|0
1629297890000|2021-08-18 14:44:50|489.12|483.12|489.09|483.09|489.13|483.13|489.09|483.09|0
1629297900000|2021-08-18 14:45:00|489.16|483.16|489.18|483.18|489.22|483.22|489.16|483.16|0
1629297910000|2021-08-18 14:45:10|489.22|483.22|489.46|483.46|489.46|483.46|489.22|483.22|0
1629297920000|2021-08-18 14:45:20|489.47|483.47|489.45|483.45|489.48|483.48|489.45|483.45|0
1629297930000|2021-08-18 14:45:30|489.42|483.42|489.34|483.34|489.44|483.44|489.34|483.34|0
1629297940000|2021-08-18 14:45:40|489.35|483.35|489.64|483.64|489.64|483.64|489.34|483.34|0
1629297950000|2021-08-18 14:45:50|489.65|483.65|489.82|483.82|489.82|483.82|489.65|483.65|0
1629297960000|2021-08-18 14:46:00|489.96|483.96|490|484|490|484|489.96|483.96|0
1629297970000|2021-08-18 14:46:10|490.01|484.01|490.21|484.21|490.21|484.21|490|484|0
1629297980000|2021-08-18 14:46:20|490.2|484.2|490.67|484.67|490.67|484.67|490.17|484.17|0
1629297990000|2021-08-18 14:46:30|490.68|484.68|490.89|484.89|490.89|484.89|490.68|484.68|0
1629298000000|2021-08-18 14:46:40|490.88|484.88|491.07|485.07|491.07|485.07|490.88|484.88|0
1629298010000|2021-08-18 14:46:50|491.13|485.13|491.19|485.19|491.19|485.19|491.13|485.13|0
1629298020000|2021-08-18 14:47:00|491.18|485.18|491.15|485.15|491.2|485.2|491.15|485.15|0
1629298030000|2021-08-18 14:47:10|491.17|485.17|491.18|485.18|491.18|485.18|491.17|485.17|0
1629298040000|2021-08-18 14:47:20|491.19|485.19|491.19|485.19|491.19|485.19|491.16|485.16|0
1629298050000|2021-08-18 14:47:30|490.96|484.96|491.04|485.04|491.04|485.04|490.96|484.96|0
1629298060000|2021-08-18 14:47:40|490.99|484.99|491.18|485.18|491.2|485.2|490.98|484.98|0
1629298070000|2021-08-18 14:47:50|491.24|485.24|490.93|484.93|491.26|485.26|490.93|484.93|0
1629298080000|2021-08-18 14:48:00|490.98|484.98|491.39|485.39|491.39|485.39|490.98|484.98|0
1629298090000|2021-08-18 14:48:10|491.41|485.41|491.54|485.54|491.54|485.54|491.41|485.41|0
1629298100000|2021-08-18 14:48:20|491.55|485.55|491.71|485.71|491.71|485.71|491.54|485.54|0
1629298110000|2021-08-18 14:48:30|491.73|485.73|491.71|485.71|491.76|485.76|491.61|485.61|0
1629298120000|2021-08-18 14:48:40|491.7|485.7|491.66|485.66|491.7|485.7|491.65|485.65|0
1629298130000|2021-08-18 14:48:50|491.67|485.67|491.6|485.6|491.67|485.67|491.6|485.6|0
1629298140000|2021-08-18 14:49:00|491.59|485.59|491.93|485.93|491.93|485.93|491.59|485.59|0
1629298150000|2021-08-18 14:49:10|491.94|485.94|491.97|485.97|491.97|485.97|491.92|485.92|0
1629298160000|2021-08-18 14:49:20|492.02|486.02|492|486|492.08|486.08|492|486|0
1629298170000|2021-08-18 14:49:30|491.99|485.99|491.99|485.99|492.01|486.01|491.97|485.97|0
1629298180000|2021-08-18 14:49:40|492|486|491.99|485.99|492.01|486.01|491.99|485.99|0
1629298190000|2021-08-18 14:49:50|492.04|486.04|492.12|486.12|492.12|486.12|492.03|486.03|0
1629298200000|2021-08-18 14:50:00|492.11|486.11|492.16|486.16|492.16|486.16|492.11|486.11|0
1629298210000|2021-08-18 14:50:10|492.09|486.09|492.08|486.08|492.11|486.11|492.07|486.07|0
1629298220000|2021-08-18 14:50:20|492.05|486.05|491.8|485.8|492.05|486.05|491.73|485.73|0
1629298230000|2021-08-18 14:50:30|491.77|485.77|491.83|485.83|491.83|485.83|491.77|485.77|0
1629298240000|2021-08-18 14:50:40|491.81|485.81|491.79|485.79|491.81|485.81|491.79|485.79|0
1629298250000|2021-08-18 14:50:50|491.8|485.8|491.62|485.62|491.8|485.8|491.61|485.61|0
1629298260000|2021-08-18 14:51:00|491.61|485.61|491.56|485.56|491.62|485.62|491.54|485.54|0
1629298270000|2021-08-18 14:51:10|491.55|485.55|491.45|485.45|491.58|485.58|491.45|485.45|0
1629298280000|2021-08-18 14:51:20|491.5|485.5|491.91|485.91|491.91|485.91|491.39|485.39|0
1629298290000|2021-08-18 14:51:30|491.92|485.92|491.82|485.82|491.92|485.92|491.81|485.81|0
1629298300000|2021-08-18 14:51:40|491.83|485.83|491.75|485.75|491.83|485.83|491.75|485.75|0
1629298310000|2021-08-18 14:51:50|491.7|485.7|491.29|485.29|491.7|485.7|491.29|485.29|0
1629298320000|2021-08-18 14:52:00|491.28|485.28|491.28|485.28|491.28|485.28|491.24|485.24|0
1629298330000|2021-08-18 14:52:10|491.31|485.31|491.37|485.37|491.37|485.37|491.27|485.27|0
1629298340000|2021-08-18 14:52:20|491.34|485.34|491.56|485.56|491.72|485.72|491.34|485.34|0
1629298350000|2021-08-18 14:52:30|491.59|485.59|491.7|485.7|491.7|485.7|491.59|485.59|0
1629298360000|2021-08-18 14:52:40|491.73|485.73|491.8|485.8|491.8|485.8|491.71|485.71|0
1629298370000|2021-08-18 14:52:50|491.81|485.81|491.93|485.93|491.93|485.93|491.81|485.81|0
1629298380000|2021-08-18 14:53:00|491.98|485.98|491.99|485.99|492.07|486.07|491.98|485.98|0
1629298390000|2021-08-18 14:53:10|491.95|485.95|492.01|486.01|492.01|486.01|491.91|485.91|0
1629298400000|2021-08-18 14:53:20|492.1|486.1|492.2|486.2|492.2|486.2|492.08|486.08|0
1629298410000|2021-08-18 14:53:30|492.22|486.22|492.09|486.09|492.22|486.22|492.09|486.09|0
1629298420000|2021-08-18 14:53:40|492.14|486.14|492.15|486.15|492.15|486.15|492.12|486.12|0
1629298430000|2021-08-18 14:53:50|492.16|486.16|492.29|486.29|492.3|486.3|492.16|486.16|0
1629298440000|2021-08-18 14:54:00|492.3|486.3|492.42|486.42|492.45|486.45|492.29|486.29|0
1629298450000|2021-08-18 14:54:10|492.37|486.37|492.29|486.29|492.4|486.4|492.29|486.29|0
1629298460000|2021-08-18 14:54:20|492.3|486.3|492.29|486.29|492.31|486.31|492.29|486.29|0
1629298470000|2021-08-18 14:54:30|492.31|486.31|492.45|486.45|492.45|486.45|492.31|486.31|0
1629298480000|2021-08-18 14:54:40|492.44|486.44|492.46|486.46|492.46|486.46|492.44|486.44|0
1629298490000|2021-08-18 14:54:50|492.44|486.44|492.55|486.55|492.55|486.55|492.44|486.44|0
1629298500000|2021-08-18 14:55:00|492.72|486.72|492.93|486.93|492.93|486.93|492.72|486.72|0
1629298510000|2021-08-18 14:55:10|492.86|486.86|492.93|486.93|492.93|486.93|492.82|486.82|0
1629298520000|2021-08-18 14:55:20|492.94|486.94|492.98|486.98|493.06|487.06|492.94|486.94|0
1629298530000|2021-08-18 14:55:30|492.93|486.93|493.26|487.26|493.26|487.26|492.93|486.93|0
1629298540000|2021-08-18 14:55:40|493.4|487.4|493.33|487.33|493.4|487.4|493.29|487.29|0
1629298550000|2021-08-18 14:55:50|493.37|487.37|493.26|487.26|493.4|487.4|493.24|487.24|0
1629298560000|2021-08-18 14:56:00|493.27|487.27|493.3|487.3|493.3|487.3|493.27|487.27|0
1629298570000|2021-08-18 14:56:10|493.29|487.29|493.38|487.38|493.38|487.38|493.27|487.27|0
1629298580000|2021-08-18 14:56:20|493.39|487.39|493.42|487.42|493.42|487.42|493.39|487.39|0
1629298590000|2021-08-18 14:56:30|493.45|487.45|493.38|487.38|493.48|487.48|493.34|487.34|0
1629298600000|2021-08-18 14:56:40|493.35|487.35|493.33|487.33|493.35|487.35|493.29|487.29|0
1629298610000|2021-08-18 14:56:50|493.42|487.42|493.77|487.77|493.77|487.77|493.42|487.42|0
1629298620000|2021-08-18 14:57:00|493.78|487.78|494.04|488.04|494.04|488.04|493.78|487.78|0
1629298630000|2021-08-18 14:57:10|494.05|488.05|494.28|488.28|494.28|488.28|494.05|488.05|0
1629298640000|2021-08-18 14:57:20|494.23|488.23|494.15|488.15|494.28|488.28|494.15|488.15|0
1629298650000|2021-08-18 14:57:30|494.16|488.16|494.17|488.17|494.17|488.17|494.16|488.16|0
1629298660000|2021-08-18 14:57:40|494.14|488.14|494.05|488.05|494.14|488.14|494.05|488.05|0
1629298670000|2021-08-18 14:57:50|494.06|488.06|494.02|488.02|494.06|488.06|494|488|0
1629298680000|2021-08-18 14:58:00|494.01|488.01|494.19|488.19|494.19|488.19|494|488|0
1629298690000|2021-08-18 14:58:10|494.21|488.21|494.22|488.22|494.24|488.24|494.21|488.21|0
1629298700000|2021-08-18 14:58:20|494.21|488.21|494.42|488.42|494.42|488.42|494.21|488.21|0
1629298710000|2021-08-18 14:58:30|494.38|488.38|494.39|488.39|494.4|488.4|494.38|488.38|0
1629298720000|2021-08-18 14:58:40|494.37|488.37|494.53|488.53|494.53|488.53|494.29|488.29|0
1629298730000|2021-08-18 14:58:50|494.54|488.54|494.22|488.22|494.54|488.54|494.22|488.22|0
1629298740000|2021-08-18 14:59:00|494.24|488.24|494.47|488.47|494.49|488.49|494.23|488.23|0
1629298750000|2021-08-18 14:59:10|494.46|488.46|494.82|488.82|494.82|488.82|494.46|488.46|0
1629298760000|2021-08-18 14:59:20|494.81|488.81|494.81|488.81|494.82|488.82|494.75|488.75|0
1629298770000|2021-08-18 14:59:30|494.92|488.92|494.93|488.93|494.93|488.93|494.8|488.8|0
1629298780000|2021-08-18 14:59:40|494.92|488.92|495.13|489.13|495.13|489.13|494.92|488.92|0
1629298790000|2021-08-18 14:59:50|495.14|489.14|495.25|489.25|495.29|489.29|495.05|489.05|0
1629298800000|2021-08-18 15:00:00|495.24|489.24|495.29|489.29|495.31|489.31|495.1|489.1|0
1629298810000|2021-08-18 15:00:10|495.3|489.3|495.23|489.23|495.32|489.32|495.23|489.23|0
1629298820000|2021-08-18 15:00:20|495.19|489.19|494.99|488.99|495.19|489.19|494.99|488.99|0
1629298830000|2021-08-18 15:00:30|495.08|489.08|495.21|489.21|495.21|489.21|495.05|489.05|0
1629298840000|2021-08-18 15:00:40|495.16|489.16|495.2|489.2|495.21|489.21|495|489|0
1629298850000|2021-08-18 15:00:50|495.19|489.19|495.15|489.15|495.27|489.27|495.13|489.13|0
1629298860000|2021-08-18 15:01:00|495.12|489.12|495.08|489.08|495.21|489.21|495.08|489.08|0
1629298870000|2021-08-18 15:01:10|495.04|489.04|495.14|489.14|495.16|489.16|495.04|489.04|0
1629298880000|2021-08-18 15:01:20|495.13|489.13|495.23|489.23|495.23|489.23|495.13|489.13|0
1629298890000|2021-08-18 15:01:30|495.24|489.24|495.24|489.24|495.24|489.24|495.23|489.23|0
1629298900000|2021-08-18 15:01:40|495.22|489.22|495.16|489.16|495.22|489.22|495.14|489.14|0
1629298910000|2021-08-18 15:01:50|495.17|489.17|495.35|489.35|495.35|489.35|495.08|489.08|0
1629298920000|2021-08-18 15:02:00|495.32|489.32|495.51|489.51|495.51|489.51|495.32|489.32|0
1629298930000|2021-08-18 15:02:10|495.49|489.49|495.51|489.51|495.51|489.51|495.47|489.47|0
1629298940000|2021-08-18 15:02:20|495.49|489.49|495.53|489.53|495.53|489.53|495.48|489.48|0
1629298950000|2021-08-18 15:02:30|495.52|489.52|495.56|489.56|495.6|489.6|495.52|489.52|0
1629298960000|2021-08-18 15:02:40|495.48|489.48|495.46|489.46|495.53|489.53|495.46|489.46|0
1629298970000|2021-08-18 15:02:50|495.45|489.45|495.43|489.43|495.48|489.48|495.42|489.42|0
1629298980000|2021-08-18 15:03:00|495.29|489.29|495.43|489.43|495.43|489.43|495.24|489.24|0
1629298990000|2021-08-18 15:03:10|495.41|489.41|495.4|489.4|495.41|489.41|495.34|489.34|0
1629299000000|2021-08-18 15:03:20|495.44|489.44|495.5|489.5|495.5|489.5|495.44|489.44|0
1629299010000|2021-08-18 15:03:30|495.6|489.6|495.62|489.62|495.67|489.67|495.6|489.6|0
1629299020000|2021-08-18 15:03:40|495.67|489.67|495.6|489.6|495.68|489.68|495.6|489.6|0
1629299030000|2021-08-18 15:03:50|495.59|489.59|495.58|489.58|495.59|489.59|495.58|489.58|0
1629299040000|2021-08-18 15:04:00|495.59|489.59|495.75|489.75|495.75|489.75|495.59|489.59|0
1629299050000|2021-08-18 15:04:10|495.74|489.74|495.99|489.99|496|490|495.74|489.74|0
1629299060000|2021-08-18 15:04:20|496|490|495.95|489.95|496|490|495.95|489.95|0
1629299070000|2021-08-18 15:04:30|496.01|490.01|496.16|490.16|496.16|490.16|496.01|490.01|0
1629299080000|2021-08-18 15:04:40|496.11|490.11|496.05|490.05|496.11|490.11|496.05|490.05|0
1629299090000|2021-08-18 15:04:50|496.06|490.06|496.46|490.46|496.46|490.46|496.06|490.06|0
1629299100000|2021-08-18 15:05:00|496.47|490.47|496.55|490.55|496.57|490.57|496.47|490.47|0
1629299110000|2021-08-18 15:05:10|496.57|490.57|496.62|490.62|496.62|490.62|496.57|490.57|0
1629299120000|2021-08-18 15:05:20|496.64|490.64|496.62|490.62|496.67|490.67|496.62|490.62|0
1629299130000|2021-08-18 15:05:30|496.63|490.63|496.57|490.57|496.63|490.63|496.57|490.57|0
1629299140000|2021-08-18 15:05:40|496.51|490.51|496.51|490.51|496.51|490.51|496.51|490.51|0
1629299150000|2021-08-18 15:05:50|496.59|490.59|496.59|490.59|496.59|490.59|496.58|490.58|0
1629299160000|2021-08-18 15:06:00|496.57|490.57|496.55|490.55|496.57|490.57|496.51|490.51|0
1629299170000|2021-08-18 15:06:10|496.57|490.57|496.57|490.57|496.57|490.57|496.57|490.57|0
1629299180000|2021-08-18 15:06:20|496.6|490.6|496.61|490.61|496.61|490.61|496.58|490.58|0
1629299190000|2021-08-18 15:06:30|496.57|490.57|496.44|490.44|496.57|490.57|496.44|490.44|0
1629299200000|2021-08-18 15:06:40|496.29|490.29|495.95|489.95|496.43|490.43|495.95|489.95|0
1629299210000|2021-08-18 15:06:50|495.98|489.98|496.09|490.09|496.09|490.09|495.98|489.98|0
1629299220000|2021-08-18 15:07:00|496.13|490.13|496.17|490.17|496.19|490.19|496.13|490.13|0
1629299230000|2021-08-18 15:07:10|496.23|490.23|496.54|490.54|496.54|490.54|496.23|490.23|0
1629299240000|2021-08-18 15:07:20|496.59|490.59|496.46|490.46|496.6|490.6|496.46|490.46|0
1629299250000|2021-08-18 15:07:30|496.47|490.47|496.46|490.46|496.47|490.47|496.37|490.37|0
1629299260000|2021-08-18 15:07:40|496.45|490.45|496.63|490.63|496.71|490.71|496.45|490.45|0
1629299270000|2021-08-18 15:07:50|496.65|490.65|496.7|490.7|496.7|490.7|496.65|490.65|0
1629299280000|2021-08-18 15:08:00|496.69|490.69|496.76|490.76|496.76|490.76|496.69|490.69|0
1629299290000|2021-08-18 15:08:10|496.85|490.85|497.02|491.02|497.02|491.02|496.85|490.85|0
1629299300000|2021-08-18 15:08:20|497.07|491.07|497.13|491.13|497.13|491.13|497.07|491.07|0
1629299310000|2021-08-18 15:08:30|497.16|491.16|497.27|491.27|497.27|491.27|497.16|491.16|0
1629299320000|2021-08-18 15:08:40|497.33|491.33|497.2|491.2|497.36|491.36|497.16|491.16|0
1629299330000|2021-08-18 15:08:50|497.21|491.21|497.26|491.26|497.26|491.26|497.21|491.21|0
1629299340000|2021-08-18 15:09:00|497.25|491.25|497.19|491.19|497.25|491.25|497.19|491.19|0
1629299350000|2021-08-18 15:09:10|497.17|491.17|497.12|491.12|497.17|491.17|497.11|491.11|0
1629299360000|2021-08-18 15:09:20|497.14|491.14|497.24|491.24|497.24|491.24|497.14|491.14|0
1629299370000|2021-08-18 15:09:30|497.25|491.25|497.24|491.24|497.26|491.26|497.24|491.24|0
1629299380000|2021-08-18 15:09:40|497.19|491.19|496.93|490.93|497.2|491.2|496.93|490.93|0
1629299390000|2021-08-18 15:09:50|496.97|490.97|496.93|490.93|496.98|490.98|496.92|490.92|0
1629299400000|2021-08-18 15:10:00|496.88|490.88|496.95|490.95|496.95|490.95|496.86|490.86|0
1629299410000|2021-08-18 15:10:10|497.01|491.01|497.3|491.3|497.31|491.31|497.01|491.01|0
1629299420000|2021-08-18 15:10:20|497.31|491.31|497.32|491.32|497.34|491.34|497.3|491.3|0
1629299430000|2021-08-18 15:10:30|497.31|491.31|497.32|491.32|497.32|491.32|497.3|491.3|0
1629299440000|2021-08-18 15:10:40|497.31|491.31|497.2|491.2|497.31|491.31|497.2|491.2|0
1629299450000|2021-08-18 15:10:50|497.22|491.22|497.01|491.01|497.22|491.22|496.98|490.98|0
1629299460000|2021-08-18 15:11:00|497|491|496.84|490.84|497|491|496.84|490.84|0
1629299470000|2021-08-18 15:11:10|496.82|490.82|496.68|490.68|496.82|490.82|496.67|490.67|0
1629299480000|2021-08-18 15:11:20|496.7|490.7|496.68|490.68|496.74|490.74|496.68|490.68|0
1629299490000|2021-08-18 15:11:30|496.69|490.69|496.68|490.68|496.71|490.71|496.68|490.68|0
1629299500000|2021-08-18 15:11:40|496.69|490.69|496.44|490.44|496.69|490.69|496.43|490.43|0
1629299510000|2021-08-18 15:11:50|496.51|490.51|496.53|490.53|496.6|490.6|496.49|490.49|0
1629299520000|2021-08-18 15:12:00|496.51|490.51|496.9|490.9|496.9|490.9|496.5|490.5|0
1629299530000|2021-08-18 15:12:10|496.85|490.85|496.73|490.73|496.85|490.85|496.73|490.73|0
1629299540000|2021-08-18 15:12:20|496.74|490.74|496.8|490.8|496.89|490.89|496.74|490.74|0
1629299550000|2021-08-18 15:12:30|496.79|490.79|496.75|490.75|496.79|490.79|496.71|490.71|0
1629299560000|2021-08-18 15:12:40|496.81|490.81|496.93|490.93|496.95|490.95|496.81|490.81|0
1629299570000|2021-08-18 15:12:50|496.92|490.92|496.7|490.7|496.94|490.94|496.7|490.7|0
1629299580000|2021-08-18 15:13:00|496.64|490.64|496.39|490.39|496.66|490.66|496.39|490.39|0
1629299590000|2021-08-18 15:13:10|496.37|490.37|496.33|490.33|496.38|490.38|496.33|490.33|0
1629299600000|2021-08-18 15:13:20|496.32|490.32|496.3|490.3|496.32|490.32|496.28|490.28|0
1629299610000|2021-08-18 15:13:30|496.29|490.29|496.18|490.18|496.29|490.29|496.18|490.18|0
1629299620000|2021-08-18 15:13:40|496.15|490.15|496.12|490.12|496.15|490.15|496.12|490.12|0
1629299630000|2021-08-18 15:13:50|496.13|490.13|496.15|490.15|496.16|490.16|496.13|490.13|0
1629299640000|2021-08-18 15:14:00|496.13|490.13|496.22|490.22|496.22|490.22|496.13|490.13|0
1629299650000|2021-08-18 15:14:10|496.23|490.23|496.3|490.3|496.3|490.3|496.23|490.23|0
1629299660000|2021-08-18 15:14:20|496.29|490.29|496.3|490.3|496.3|490.3|496.29|490.29|0
1629299670000|2021-08-18 15:14:30|496.25|490.25|496.3|490.3|496.36|490.36|496.25|490.25|0
1629299680000|2021-08-18 15:14:40|496.35|490.35|496.28|490.28|496.35|490.35|496.28|490.28|0
1629299690000|2021-08-18 15:14:50|496.24|490.24|496.23|490.23|496.24|490.24|496.23|490.23|0
1629299700000|2021-08-18 15:15:00|496.2|490.2|495.89|489.89|496.2|490.2|495.89|489.89|0
1629299710000|2021-08-18 15:15:10|495.84|489.84|495.74|489.74|495.84|489.84|495.58|489.58|0
1629299720000|2021-08-18 15:15:20|495.75|489.75|495.89|489.89|495.9|489.9|495.75|489.75|0
1629299730000|2021-08-18 15:15:30|495.9|489.9|495.89|489.89|495.9|489.9|495.89|489.89|0
1629299740000|2021-08-18 15:15:40|495.95|489.95|495.81|489.81|495.95|489.95|495.81|489.81|0
1629299750000|2021-08-18 15:15:50|495.82|489.82|495.87|489.87|495.89|489.89|495.81|489.81|0
1629299760000|2021-08-18 15:16:00|495.84|489.84|495.91|489.91|495.93|489.93|495.84|489.84|0
1629299770000|2021-08-18 15:16:10|495.89|489.89|495.79|489.79|495.89|489.89|495.79|489.79|0
1629299780000|2021-08-18 15:16:20|495.81|489.81|495.66|489.66|495.81|489.81|495.66|489.66|0
1629299790000|2021-08-18 15:16:30|495.72|489.72|495.73|489.73|495.73|489.73|495.71|489.71|0
1629299800000|2021-08-18 15:16:40|495.7|489.7|495.69|489.69|495.7|489.7|495.68|489.68|0
1629299810000|2021-08-18 15:16:50|495.74|489.74|495.71|489.71|495.79|489.79|495.71|489.71|0
1629299820000|2021-08-18 15:17:00|495.72|489.72|495.8|489.8|495.84|489.84|495.71|489.71|0
1629299830000|2021-08-18 15:17:10|495.78|489.78|495.73|489.73|495.78|489.78|495.72|489.72|0
1629299840000|2021-08-18 15:17:20|495.76|489.76|495.74|489.74|495.76|489.76|495.71|489.71|0
1629299850000|2021-08-18 15:17:30|495.72|489.72|495.73|489.73|495.73|489.73|495.71|489.71|0
1629299860000|2021-08-18 15:17:40|495.79|489.79|495.87|489.87|495.87|489.87|495.79|489.79|0
1629299870000|2021-08-18 15:17:50|495.89|489.89|495.89|489.89|495.91|489.91|495.86|489.86|0
1629299880000|2021-08-18 15:18:00|495.91|489.91|495.95|489.95|495.99|489.99|495.91|489.91|0
1629299890000|2021-08-18 15:18:10|495.94|489.94|495.97|489.97|495.98|489.98|495.94|489.94|0
1629299900000|2021-08-18 15:18:20|495.96|489.96|495.96|489.96|495.97|489.97|495.93|489.93|0
1629299910000|2021-08-18 15:18:30|495.88|489.88|495.86|489.86|495.88|489.88|495.86|489.86|0
1629299920000|2021-08-18 15:18:40|495.84|489.84|495.72|489.72|495.84|489.84|495.72|489.72|0
1629299930000|2021-08-18 15:18:50|495.71|489.71|495.74|489.74|495.74|489.74|495.71|489.71|0
1629299940000|2021-08-18 15:19:00|495.73|489.73|495.71|489.71|495.74|489.74|495.69|489.69|0
1629299950000|2021-08-18 15:19:10|495.68|489.68|495.69|489.69|495.69|489.69|495.68|489.68|0
1629299960000|2021-08-18 15:19:20|495.67|489.67|495.66|489.66|495.68|489.68|495.66|489.66|0
1629299970000|2021-08-18 15:19:30|495.67|489.67|495.56|489.56|495.67|489.67|495.56|489.56|0
1629299980000|2021-08-18 15:19:40|495.59|489.59|495.54|489.54|495.59|489.59|495.54|489.54|0
1629299990000|2021-08-18 15:19:50|495.55|489.55|495.52|489.52|495.55|489.55|495.47|489.47|0
1629300000000|2021-08-18 15:20:00|495.54|489.54|495.6|489.6|495.6|489.6|495.52|489.52|0
1629300010000|2021-08-18 15:20:10|495.56|489.56|495.61|489.61|495.61|489.61|495.56|489.56|0
1629300020000|2021-08-18 15:20:20|495.6|489.6|495.73|489.73|495.79|489.79|495.6|489.6|0
1629300030000|2021-08-18 15:20:30|495.74|489.74|495.72|489.72|495.74|489.74|495.67|489.67|0
1629300040000|2021-08-18 15:20:40|495.73|489.73|495.76|489.76|495.76|489.76|495.73|489.73|0
1629300050000|2021-08-18 15:20:50|495.75|489.75|495.81|489.81|495.81|489.81|495.75|489.75|0
1629300060000|2021-08-18 15:21:00|495.82|489.82|495.91|489.91|495.91|489.91|495.82|489.82|0
1629300070000|2021-08-18 15:21:10|495.94|489.94|495.96|489.96|495.97|489.97|495.91|489.91|0
1629300080000|2021-08-18 15:21:20|495.95|489.95|496.05|490.05|496.05|490.05|495.94|489.94|0
1629300090000|2021-08-18 15:21:30|496.04|490.04|496.07|490.07|496.07|490.07|496.03|490.03|0
1629300100000|2021-08-18 15:21:40|495.97|489.97|495.92|489.92|495.97|489.97|495.9|489.9|0
1629300110000|2021-08-18 15:21:50|495.93|489.93|495.94|489.94|495.94|489.94|495.92|489.92|0
1629300120000|2021-08-18 15:22:00|495.89|489.89|495.88|489.88|495.89|489.89|495.84|489.84|0
1629300130000|2021-08-18 15:22:10|495.89|489.89|496.05|490.05|496.05|490.05|495.88|489.88|0
1629300140000|2021-08-18 15:22:20|496.06|490.06|495.93|489.93|496.06|490.06|495.9|489.9|0
1629300150000|2021-08-18 15:22:30|495.9|489.9|495.93|489.93|495.95|489.95|495.9|489.9|0
1629300160000|2021-08-18 15:22:40|495.95|489.95|495.96|489.96|495.96|489.96|495.89|489.89|0
1629300170000|2021-08-18 15:22:50|496|490|495.96|489.96|496|490|495.96|489.96|0
1629300180000|2021-08-18 15:23:00|495.9|489.9|495.94|489.94|495.94|489.94|495.9|489.9|0
1629300190000|2021-08-18 15:23:10|495.95|489.95|495.97|489.97|495.98|489.98|495.94|489.94|0
1629300200000|2021-08-18 15:23:20|495.92|489.92|495.91|489.91|495.92|489.92|495.91|489.91|0
1629300210000|2021-08-18 15:23:30|495.93|489.93|495.87|489.87|495.95|489.95|495.87|489.87|0
1629300220000|2021-08-18 15:23:40|495.84|489.84|495.86|489.86|495.86|489.86|495.84|489.84|0
1629300230000|2021-08-18 15:23:50|495.84|489.84|495.7|489.7|495.84|489.84|495.7|489.7|0
1629300240000|2021-08-18 15:24:00|495.67|489.67|495.69|489.69|495.69|489.69|495.64|489.64|0
1629300250000|2021-08-18 15:24:10|495.66|489.66|495.84|489.84|495.87|489.87|495.66|489.66|0
1629300260000|2021-08-18 15:24:20|495.82|489.82|496|490|496|490|495.82|489.82|0
1629300270000|2021-08-18 15:24:30|495.99|489.99|495.95|489.95|495.99|489.99|495.94|489.94|0
1629300280000|2021-08-18 15:24:40|495.94|489.94|495.86|489.86|495.95|489.95|495.86|489.86|0
1629300290000|2021-08-18 15:24:50|495.84|489.84|495.91|489.91|495.91|489.91|495.84|489.84|0
1629300300000|2021-08-18 15:25:00|495.9|489.9|495.93|489.93|495.93|489.93|495.9|489.9|0
1629300310000|2021-08-18 15:25:10|495.92|489.92|495.92|489.92|495.93|489.93|495.92|489.92|0
1629300320000|2021-08-18 15:25:20|495.93|489.93|495.81|489.81|495.93|489.93|495.81|489.81|0
1629300330000|2021-08-18 15:25:30|495.63|489.63|495.49|489.49|495.63|489.63|495.49|489.49|0
1629300340000|2021-08-18 15:25:40|495.51|489.51|495.52|489.52|495.52|489.52|495.51|489.51|0
1629300350000|2021-08-18 15:25:50|495.5|489.5|495.5|489.5|495.5|489.5|495.5|489.5|0
1629300360000|2021-08-18 15:26:00|495.51|489.51|495.5|489.5|495.51|489.51|495.5|489.5|0
1629300370000|2021-08-18 15:26:10|495.52|489.52|495.5|489.5|495.52|489.52|495.5|489.5|0
1629300380000|2021-08-18 15:26:20|495.48|489.48|495.43|489.43|495.48|489.48|495.43|489.43|0
1629300390000|2021-08-18 15:26:30|495.46|489.46|495.43|489.43|495.46|489.46|495.41|489.41|0
1629300400000|2021-08-18 15:26:40|495.42|489.42|495.38|489.38|495.42|489.42|495.38|489.38|0
1629300410000|2021-08-18 15:26:50|495.39|489.39|495.42|489.42|495.42|489.42|495.39|489.39|0
1629300420000|2021-08-18 15:27:00|495.43|489.43|495.64|489.64|495.64|489.64|495.43|489.43|0
1629300430000|2021-08-18 15:27:10|495.6|489.6|495.73|489.73|495.73|489.73|495.6|489.6|0
1629300440000|2021-08-18 15:27:20|495.74|489.74|495.81|489.81|495.81|489.81|495.74|489.74|0
1629300450000|2021-08-18 15:27:30|495.79|489.79|495.78|489.78|495.79|489.79|495.73|489.73|0
1629300460000|2021-08-18 15:27:40|495.81|489.81|495.76|489.76|495.81|489.81|495.74|489.74|0
1629300470000|2021-08-18 15:27:50|495.75|489.75|495.72|489.72|495.75|489.75|495.69|489.69|0
1629300480000|2021-08-18 15:28:00|495.65|489.65|495.75|489.75|495.75|489.75|495.65|489.65|0
1629300490000|2021-08-18 15:28:10|495.76|489.76|495.85|489.85|495.85|489.85|495.76|489.76|0
1629300500000|2021-08-18 15:28:20|495.96|489.96|496.12|490.12|496.12|490.12|495.96|489.96|0
1629300510000|2021-08-18 15:28:30|496.11|490.11|496.13|490.13|496.13|490.13|496.07|490.07|0
1629300520000|2021-08-18 15:28:40|496.12|490.12|496.18|490.18|496.18|490.18|496.12|490.12|0
1629300530000|2021-08-18 15:28:50|496.17|490.17|496.17|490.17|496.17|490.17|496.15|490.15|0
1629300540000|2021-08-18 15:29:00|496.2|490.2|496.21|490.21|496.21|490.21|496.2|490.2|0
1629300550000|2021-08-18 15:29:10|496.2|490.2|496.2|490.2|496.22|490.22|496.2|490.2|0
1629300560000|2021-08-18 15:29:20|496.18|490.18|496.24|490.24|496.24|490.24|496.15|490.15|0
1629300570000|2021-08-18 15:29:30|496.42|490.42|496.39|490.39|496.42|490.42|496.38|490.38|0
1629300580000|2021-08-18 15:29:40|496.38|490.38|496.3|490.3|496.39|490.39|496.3|490.3|0
1629300590000|2021-08-18 15:29:50|496.31|490.31|496.31|490.31|496.33|490.33|496.31|490.31|0
1629300600000|2021-08-18 15:30:00|496.3|490.3|496.37|490.37|496.38|490.38|496.3|490.3|0
1629300610000|2021-08-18 15:30:10|496.34|490.34|496.27|490.27|496.34|490.34|496.23|490.23|0
1629300620000|2021-08-18 15:30:20|496.24|490.24|496.14|490.14|496.24|490.24|496.14|490.14|0
1629300630000|2021-08-18 15:30:30|496.12|490.12|496.15|490.15|496.15|490.15|496.12|490.12|0
1629300640000|2021-08-18 15:30:40|496.14|490.14|495.74|489.74|496.16|490.16|495.74|489.74|0
1629300660000|2021-08-18 15:31:00|495.59|489.59|495.67|489.67|495.7|489.7|495.59|489.59|0
1629300670000|2021-08-18 15:31:10|495.66|489.66|495.65|489.65|495.66|489.66|495.65|489.65|0
1629300680000|2021-08-18 15:31:20|495.64|489.64|495.73|489.73|495.73|489.73|495.64|489.64|0
1629300690000|2021-08-18 15:31:30|495.72|489.72|495.75|489.75|495.75|489.75|495.72|489.72|0
1629300700000|2021-08-18 15:31:40|495.74|489.74|495.75|489.75|495.75|489.75|495.74|489.74|0
1629300710000|2021-08-18 15:31:50|495.76|489.76|495.76|489.76|495.76|489.76|495.76|489.76|0
1629300720000|2021-08-18 15:32:00|495.75|489.75|495.81|489.81|495.82|489.82|495.73|489.73|0
1629300730000|2021-08-18 15:32:10|495.85|489.85|495.85|489.85|495.85|489.85|495.85|489.85|0
1629300740000|2021-08-18 15:32:20|495.83|489.83|495.79|489.79|495.83|489.83|495.78|489.78|0
1629300750000|2021-08-18 15:32:30|495.78|489.78|495.78|489.78|495.78|489.78|495.76|489.76|0
1629300760000|2021-08-18 15:32:40|495.77|489.77|495.73|489.73|495.77|489.77|495.72|489.72|0
1629300770000|2021-08-18 15:32:50|495.68|489.68|495.59|489.59|495.68|489.68|495.59|489.59|0
1629300780000|2021-08-18 15:33:00|495.6|489.6|495.46|489.46|495.6|489.6|495.46|489.46|0
1629300790000|2021-08-18 15:33:10|495.45|489.45|495.46|489.46|495.47|489.47|495.44|489.44|0
1629300800000|2021-08-18 15:33:20|495.43|489.43|495.43|489.43|495.44|489.44|495.43|489.43|0
1629300810000|2021-08-18 15:33:30|495.46|489.46|495.39|489.39|495.46|489.46|495.34|489.34|0
1629300820000|2021-08-18 15:33:40|495.41|489.41|495.41|489.41|495.41|489.41|495.39|489.39|0
1629300830000|2021-08-18 15:33:50|495.43|489.43|495.48|489.48|495.48|489.48|495.43|489.43|0
1629300840000|2021-08-18 15:34:00|495.45|489.45|495.42|489.42|495.45|489.45|495.39|489.39|0
1629300850000|2021-08-18 15:34:10|495.34|489.34|495.35|489.35|495.36|489.36|495.34|489.34|0
1629300860000|2021-08-18 15:34:20|495.32|489.32|495.15|489.15|495.32|489.32|495.15|489.15|0
1629300870000|2021-08-18 15:34:30|495.13|489.13|494.88|488.88|495.14|489.14|494.88|488.88|0
1629300880000|2021-08-18 15:34:40|494.84|488.84|494.75|488.75|494.84|488.84|494.74|488.74|0
1629300890000|2021-08-18 15:34:50|494.8|488.8|494.87|488.87|494.89|488.89|494.8|488.8|0
1629300900000|2021-08-18 15:35:00|494.72|488.72|494.76|488.76|494.76|488.76|494.72|488.72|0
1629300910000|2021-08-18 15:35:10|494.72|488.72|494.69|488.69|494.76|488.76|494.66|488.66|0
1629300920000|2021-08-18 15:35:20|494.68|488.68|494.63|488.63|494.68|488.68|494.62|488.62|0
1629300930000|2021-08-18 15:35:30|494.67|488.67|494.64|488.64|494.68|488.68|494.63|488.63|0
1629300940000|2021-08-18 15:35:40|494.63|488.63|494.54|488.54|494.63|488.63|494.52|488.52|0
1629300950000|2021-08-18 15:35:50|494.53|488.53|494.51|488.51|494.54|488.54|494.51|488.51|0
1629300960000|2021-08-18 15:36:00|494.46|488.46|494.44|488.44|494.46|488.46|494.43|488.43|0
1629300970000|2021-08-18 15:36:10|494.43|488.43|494.37|488.37|494.43|488.43|494.37|488.37|0
1629300980000|2021-08-18 15:36:20|494.38|488.38|494.35|488.35|494.38|488.38|494.35|488.35|0
1629300990000|2021-08-18 15:36:30|494.34|488.34|494.3|488.3|494.34|488.34|494.29|488.29|0
1629301000000|2021-08-18 15:36:40|494.31|488.31|494.29|488.29|494.31|488.31|494.29|488.29|0
1629301010000|2021-08-18 15:36:50|494.3|488.3|494.14|488.14|494.31|488.31|494.14|488.14|0
1629301020000|2021-08-18 15:37:00|494.12|488.12|494.12|488.12|494.12|488.12|494.11|488.11|0
1629301030000|2021-08-18 15:37:10|494.14|488.14|494.24|488.24|494.24|488.24|494.14|488.14|0
1629301040000|2021-08-18 15:37:20|494.22|488.22|494.23|488.23|494.23|488.23|494.21|488.21|0
1629301050000|2021-08-18 15:37:30|494.18|488.18|494.25|488.25|494.25|488.25|494.18|488.18|0
1629301060000|2021-08-18 15:37:40|494.33|488.33|494.35|488.35|494.35|488.35|494.33|488.33|0
1629301070000|2021-08-18 15:37:50|494.25|488.25|494.36|488.36|494.36|488.36|494.25|488.25|0
1629301080000|2021-08-18 15:38:00|494.34|488.34|494.3|488.3|494.36|488.36|494.3|488.3|0
1629301090000|2021-08-18 15:38:10|494.28|488.28|494.27|488.27|494.28|488.28|494.27|488.27|0
1629301100000|2021-08-18 15:38:20|494.28|488.28|494.4|488.4|494.41|488.41|494.15|488.15|0
1629301110000|2021-08-18 15:38:30|494.41|488.41|494.6|488.6|494.6|488.6|494.41|488.41|0
1629301120000|2021-08-18 15:38:40|494.65|488.65|494.69|488.69|494.69|488.69|494.65|488.65|0
1629301130000|2021-08-18 15:38:50|494.68|488.68|494.59|488.59|494.68|488.68|494.59|488.59|0
1629301140000|2021-08-18 15:39:00|494.52|488.52|494.49|488.49|494.52|488.52|494.49|488.49|0
1629301150000|2021-08-18 15:39:10|494.5|488.5|494.58|488.58|494.71|488.71|494.48|488.48|0
1629301160000|2021-08-18 15:39:20|494.59|488.59|494.53|488.53|494.59|488.59|494.53|488.53|0
1629301170000|2021-08-18 15:39:30|494.51|488.51|494.5|488.5|494.51|488.51|494.5|488.5|0
1629301180000|2021-08-18 15:39:40|494.49|488.49|494.54|488.54|494.54|488.54|494.49|488.49|0
1629301190000|2021-08-18 15:39:50|494.53|488.53|494.51|488.51|494.53|488.53|494.51|488.51|0
1629301200000|2021-08-18 15:40:00|494.5|488.5|494.49|488.49|494.5|488.5|494.48|488.48|0
1629301210000|2021-08-18 15:40:10|494.5|488.5|494.55|488.55|494.56|488.56|494.5|488.5|0
1629301220000|2021-08-18 15:40:20|494.56|488.56|494.55|488.55|494.56|488.56|494.55|488.55|0
1629301230000|2021-08-18 15:40:30|494.51|488.51|494.37|488.37|494.51|488.51|494.36|488.36|0
1629301240000|2021-08-18 15:40:40|494.36|488.36|494.26|488.26|494.36|488.36|494.26|488.26|0
1629301250000|2021-08-18 15:40:50|494.22|488.22|494.25|488.25|494.25|488.25|494.22|488.22|0
1629301260000|2021-08-18 15:41:00|494.28|488.28|494.23|488.23|494.3|488.3|494.23|488.23|0
1629301270000|2021-08-18 15:41:10|494.24|488.24|494.21|488.21|494.25|488.25|494.21|488.21|0
1629301280000|2021-08-18 15:41:20|494.2|488.2|494.1|488.1|494.22|488.22|494.1|488.1|0
1629301290000|2021-08-18 15:41:30|494.13|488.13|494.15|488.15|494.15|488.15|494.13|488.13|0
1629301300000|2021-08-18 15:41:40|494.1|488.1|494.06|488.06|494.2|488.2|494.01|488.01|0
1629301310000|2021-08-18 15:41:50|494.05|488.05|494.28|488.28|494.34|488.34|494.05|488.05|0
1629301320000|2021-08-18 15:42:00|494.29|488.29|494.24|488.24|494.29|488.29|494.24|488.24|0
1629301330000|2021-08-18 15:42:10|494.25|488.25|494.16|488.16|494.25|488.25|494.16|488.16|0
1629301340000|2021-08-18 15:42:20|494.13|488.13|494.14|488.14|494.14|488.14|494.13|488.13|0
1629301350000|2021-08-18 15:42:30|494.13|488.13|494.07|488.07|494.14|488.14|494.03|488.03|0
1629301360000|2021-08-18 15:42:40|494.1|488.1|494.1|488.1|494.1|488.1|494.06|488.06|0
1629301370000|2021-08-18 15:42:50|494.03|488.03|493.98|487.98|494.1|488.1|493.98|487.98|0
1629301380000|2021-08-18 15:43:00|493.96|487.96|493.96|487.96|493.96|487.96|493.96|487.96|0
1629301390000|2021-08-18 15:43:10|493.95|487.95|494.16|488.16|494.16|488.16|493.94|487.94|0
1629301410000|2021-08-18 15:43:30|494.14|488.14|494.36|488.36|494.36|488.36|494.13|488.13|0
1629301420000|2021-08-18 15:43:40|494.34|488.34|494.33|488.33|494.34|488.34|494.33|488.33|0
1629301430000|2021-08-18 15:43:50|494.32|488.32|494.35|488.35|494.35|488.35|494.32|488.32|0
1629301440000|2021-08-18 15:44:00|494.42|488.42|494.42|488.42|494.43|488.43|494.42|488.42|0
1629301450000|2021-08-18 15:44:10|494.41|488.41|494.45|488.45|494.45|488.45|494.41|488.41|0
1629301460000|2021-08-18 15:44:20|494.46|488.46|494.48|488.48|494.48|488.48|494.46|488.46|0
1629301480000|2021-08-18 15:44:40|494.45|488.45|494.31|488.31|494.45|488.45|494.3|488.3|0
1629301490000|2021-08-18 15:44:50|494.28|488.28|494.03|488.03|494.28|488.28|494.03|488.03|0
1629301500000|2021-08-18 15:45:00|494.01|488.01|494.02|488.02|494.03|488.03|494.01|488.01|0
1629301510000|2021-08-18 15:45:10|494.05|488.05|494.09|488.09|494.09|488.09|494.05|488.05|0
1629301520000|2021-08-18 15:45:20|494.14|488.14|494.11|488.11|494.29|488.29|494.07|488.07|0
1629301530000|2021-08-18 15:45:30|494.06|488.06|494.06|488.06|494.08|488.08|494.06|488.06|0
1629301540000|2021-08-18 15:45:40|494.05|488.05|494.05|488.05|494.05|488.05|494.05|488.05|0
1629301550000|2021-08-18 15:45:50|494.06|488.06|494.08|488.08|494.1|488.1|494.06|488.06|0
1629301560000|2021-08-18 15:46:00|494.1|488.1|494.1|488.1|494.1|488.1|494.1|488.1|0
1629301570000|2021-08-18 15:46:10|494.11|488.11|494.2|488.2|494.2|488.2|494.11|488.11|0
1629301580000|2021-08-18 15:46:20|494.18|488.18|494.17|488.17|494.18|488.18|494.15|488.15|0
1629301590000|2021-08-18 15:46:30|494.14|488.14|494.15|488.15|494.16|488.16|494.13|488.13|0
1629301600000|2021-08-18 15:46:40|494.14|488.14|494.13|488.13|494.15|488.15|494.13|488.13|0
1629301610000|2021-08-18 15:46:50|494.17|488.17|494.19|488.19|494.19|488.19|494.17|488.17|0
1629301620000|2021-08-18 15:47:00|494.18|488.18|494.23|488.23|494.25|488.25|494.15|488.15|0
1629301630000|2021-08-18 15:47:10|494.22|488.22|494.21|488.21|494.22|488.22|494.21|488.21|0
1629301640000|2021-08-18 15:47:20|494.22|488.22|494.2|488.2|494.22|488.22|494.2|488.2|0
1629301650000|2021-08-18 15:47:30|494.18|488.18|494.11|488.11|494.19|488.19|494.11|488.11|0
1629301660000|2021-08-18 15:47:40|494.1|488.1|494.06|488.06|494.11|488.11|494.06|488.06|0
1629301670000|2021-08-18 15:47:50|494.03|488.03|493.9|487.9|494.03|488.03|493.85|487.85|0
1629301680000|2021-08-18 15:48:00|493.88|487.88|493.91|487.91|493.92|487.92|493.88|487.88|0
1629301690000|2021-08-18 15:48:10|493.92|487.92|493.94|487.94|493.98|487.98|493.92|487.92|0
1629301700000|2021-08-18 15:48:20|493.95|487.95|494.04|488.04|494.04|488.04|493.95|487.95|0
1629301710000|2021-08-18 15:48:30|493.99|487.99|493.95|487.95|493.99|487.99|493.95|487.95|0
1629301720000|2021-08-18 15:48:40|493.96|487.96|493.86|487.86|493.98|487.98|493.86|487.86|0
1629301730000|2021-08-18 15:48:50|493.85|487.85|493.87|487.87|493.87|487.87|493.85|487.85|0
1629301740000|2021-08-18 15:49:00|493.88|487.88|493.88|487.88|493.88|487.88|493.88|487.88|0
1629301750000|2021-08-18 15:49:10|493.87|487.87|493.88|487.88|493.88|487.88|493.87|487.87|0
1629301760000|2021-08-18 15:49:20|493.85|487.85|493.85|487.85|493.86|487.86|493.85|487.85|0
1629301770000|2021-08-18 15:49:30|493.83|487.83|493.82|487.82|493.83|487.83|493.81|487.81|0
1629301780000|2021-08-18 15:49:40|493.81|487.81|493.71|487.71|493.81|487.81|493.69|487.69|0
1629301790000|2021-08-18 15:49:50|493.7|487.7|493.69|487.69|493.7|487.7|493.69|487.69|0
1629301800000|2021-08-18 15:50:00|493.66|487.66|493.66|487.66|493.66|487.66|493.61|487.61|0
1629301810000|2021-08-18 15:50:10|493.67|487.67|493.65|487.65|493.67|487.67|493.64|487.64|0
1629301820000|2021-08-18 15:50:20|493.59|487.59|493.5|487.5|493.59|487.59|493.44|487.44|0
1629301830000|2021-08-18 15:50:30|493.48|487.48|493.56|487.56|493.56|487.56|493.48|487.48|0
1629301840000|2021-08-18 15:50:40|493.55|487.55|493.58|487.58|493.58|487.58|493.55|487.55|0
1629301850000|2021-08-18 15:50:50|493.6|487.6|493.61|487.61|493.62|487.62|493.58|487.58|0
1629301860000|2021-08-18 15:51:00|493.6|487.6|493.6|487.6|493.63|487.63|493.6|487.6|0
1629301870000|2021-08-18 15:51:10|493.47|487.47|493.56|487.56|493.56|487.56|493.47|487.47|0
1629301880000|2021-08-18 15:51:20|493.53|487.53|493.52|487.52|493.53|487.53|493.5|487.5|0
1629301890000|2021-08-18 15:51:30|493.57|487.57|493.87|487.87|493.87|487.87|493.57|487.57|0
1629301900000|2021-08-18 15:51:40|493.92|487.92|494.01|488.01|494.01|488.01|493.92|487.92|0
1629301910000|2021-08-18 15:51:50|494.03|488.03|493.9|487.9|494.03|488.03|493.9|487.9|0
1629301920000|2021-08-18 15:52:00|493.92|487.92|493.96|487.96|493.97|487.97|493.91|487.91|0
1629301930000|2021-08-18 15:52:10|493.98|487.98|494.03|488.03|494.11|488.11|493.98|487.98|0
1629301940000|2021-08-18 15:52:20|494.04|488.04|494.04|488.04|494.08|488.08|494.03|488.03|0
1629301950000|2021-08-18 15:52:30|494.05|488.05|494.11|488.11|494.11|488.11|494.05|488.05|0
1629301960000|2021-08-18 15:52:40|494.16|488.16|494.21|488.21|494.22|488.22|494.16|488.16|0
1629301970000|2021-08-18 15:52:50|494.18|488.18|494.12|488.12|494.18|488.18|494.12|488.12|0
1629301980000|2021-08-18 15:53:00|494.05|488.05|494.06|488.06|494.11|488.11|494.03|488.03|0
1629301990000|2021-08-18 15:53:10|494.08|488.08|494.05|488.05|494.09|488.09|494.05|488.05|0
1629302000000|2021-08-18 15:53:20|494|488|494.18|488.18|494.18|488.18|494|488|0
1629302010000|2021-08-18 15:53:30|494.17|488.17|494.13|488.13|494.23|488.23|494.13|488.13|0
1629302020000|2021-08-18 15:53:40|494.15|488.15|494.2|488.2|494.2|488.2|494.15|488.15|0
1629302030000|2021-08-18 15:53:50|494.16|488.16|494.14|488.14|494.17|488.17|494.14|488.14|0
1629302040000|2021-08-18 15:54:00|494.17|488.17|494.19|488.19|494.19|488.19|494.16|488.16|0
1629302050000|2021-08-18 15:54:10|494.18|488.18|494.09|488.09|494.18|488.18|494.04|488.04|0
1629302060000|2021-08-18 15:54:20|494.1|488.1|494.25|488.25|494.27|488.27|494.09|488.09|0
1629302070000|2021-08-18 15:54:30|494.3|488.3|494.26|488.26|494.3|488.3|494.26|488.26|0
1629302080000|2021-08-18 15:54:40|494.25|488.25|494.28|488.28|494.28|488.28|494.25|488.25|0
1629302090000|2021-08-18 15:54:50|494.29|488.29|494.28|488.28|494.29|488.29|494.28|488.28|0
1629302100000|2021-08-18 15:55:00|494.27|488.27|494.13|488.13|494.27|488.27|494.13|488.13|0
1629302110000|2021-08-18 15:55:10|494.14|488.14|494.21|488.21|494.23|488.23|494.14|488.14|0
1629302120000|2021-08-18 15:55:20|494.18|488.18|494.21|488.21|494.21|488.21|494.18|488.18|0
1629302130000|2021-08-18 15:55:30|494.2|488.2|494.37|488.37|494.37|488.37|494.2|488.2|0
1629302140000|2021-08-18 15:55:40|494.42|488.42|494.44|488.44|494.44|488.44|494.42|488.42|0
1629302150000|2021-08-18 15:55:50|494.43|488.43|494.44|488.44|494.45|488.45|494.43|488.43|0
1629302160000|2021-08-18 15:56:00|494.45|488.45|494.4|488.4|494.45|488.45|494.4|488.4|0
1629302170000|2021-08-18 15:56:10|494.42|488.42|494.41|488.41|494.43|488.43|494.41|488.41|0
1629302180000|2021-08-18 15:56:20|494.42|488.42|494.47|488.47|494.48|488.48|494.42|488.42|0
1629302190000|2021-08-18 15:56:30|494.46|488.46|494.45|488.45|494.49|488.49|494.45|488.45|0
1629302200000|2021-08-18 15:56:40|494.46|488.46|494.38|488.38|494.46|488.46|494.38|488.38|0
1629302210000|2021-08-18 15:56:50|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1629302220000|2021-08-18 15:57:00|494.37|488.37|494.45|488.45|494.45|488.45|494.37|488.37|0
1629302230000|2021-08-18 15:57:10|494.44|488.44|494.45|488.45|494.46|488.46|494.44|488.44|0
1629302240000|2021-08-18 15:57:20|494.46|488.46|494.46|488.46|494.46|488.46|494.45|488.45|0
1629302250000|2021-08-18 15:57:30|494.48|488.48|494.55|488.55|494.55|488.55|494.48|488.48|0
1629302260000|2021-08-18 15:57:40|494.54|488.54|494.51|488.51|494.59|488.59|494.5|488.5|0
1629302270000|2021-08-18 15:57:50|494.5|488.5|494.5|488.5|494.51|488.51|494.5|488.5|0
1629302280000|2021-08-18 15:58:00|494.45|488.45|494.43|488.43|494.45|488.45|494.38|488.38|0
1629302290000|2021-08-18 15:58:10|494.39|488.39|494.45|488.45|494.45|488.45|494.39|488.39|0
1629302300000|2021-08-18 15:58:20|494.54|488.54|494.53|488.53|494.54|488.54|494.51|488.51|0
1629302310000|2021-08-18 15:58:30|494.54|488.54|494.9|488.9|494.9|488.9|494.54|488.54|0
1629302320000|2021-08-18 15:58:40|494.88|488.88|495.04|489.04|495.04|489.04|494.88|488.88|0
1629302330000|2021-08-18 15:58:50|495.03|489.03|495.03|489.03|495.26|489.26|494.99|488.99|0
1629302340000|2021-08-18 15:59:00|495.02|489.02|494.97|488.97|495.03|489.03|494.97|488.97|0
1629302350000|2021-08-18 15:59:10|494.96|488.96|494.9|488.9|494.96|488.96|494.89|488.89|0
1629302360000|2021-08-18 15:59:20|494.89|488.89|494.97|488.97|494.99|488.99|494.89|488.89|0
1629302370000|2021-08-18 15:59:30|494.98|488.98|494.87|488.87|494.98|488.98|494.87|488.87|0
1629302380000|2021-08-18 15:59:40|494.86|488.86|494.92|488.92|494.92|488.92|494.86|488.86|0
1629302390000|2021-08-18 15:59:50|494.91|488.91|494.84|488.84|494.91|488.91|494.84|488.84|0
1629302400000|2021-08-18 16:00:00|494.79|488.79|494.69|488.69|494.79|488.79|494.69|488.69|0
1629302420000|2021-08-18 16:00:20|494.71|488.71|494.71|488.71|494.71|488.71|494.64|488.64|0
1629302430000|2021-08-18 16:00:30|494.74|488.74|494.82|488.82|494.82|488.82|494.74|488.74|0
1629302450000|2021-08-18 16:00:50|494.76|488.76|494.89|488.89|494.89|488.89|494.76|488.76|0
1629302460000|2021-08-18 16:01:00|494.88|488.88|494.92|488.92|494.92|488.92|494.88|488.88|0
1629302470000|2021-08-18 16:01:10|494.82|488.82|494.82|488.82|494.82|488.82|494.8|488.8|0
1629302480000|2021-08-18 16:01:20|494.81|488.81|494.79|488.79|494.81|488.81|494.79|488.79|0
1629302490000|2021-08-18 16:01:30|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1629302500000|2021-08-18 16:01:40|494.65|488.65|494.72|488.72|494.72|488.72|494.65|488.65|0
1629302510000|2021-08-18 16:01:50|494.74|488.74|494.67|488.67|494.74|488.74|494.67|488.67|0
1629302520000|2021-08-18 16:02:00|494.7|488.7|494.68|488.68|494.71|488.71|494.67|488.67|0
1629302530000|2021-08-18 16:02:10|494.67|488.67|494.65|488.65|494.67|488.67|494.65|488.65|0
1629302540000|2021-08-18 16:02:20|494.64|488.64|494.77|488.77|494.77|488.77|494.64|488.64|0
1629302550000|2021-08-18 16:02:30|494.76|488.76|494.88|488.88|494.89|488.89|494.76|488.76|0
1629302560000|2021-08-18 16:02:40|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629302570000|2021-08-18 16:02:50|494.91|488.91|494.91|488.91|494.92|488.92|494.91|488.91|0
1629302580000|2021-08-18 16:03:00|494.92|488.92|494.93|488.93|494.97|488.97|494.92|488.92|0
1629302590000|2021-08-18 16:03:10|494.92|488.92|494.8|488.8|494.92|488.92|494.78|488.78|0
1629302600000|2021-08-18 16:03:20|494.79|488.79|494.81|488.81|494.81|488.81|494.79|488.79|0
1629302610000|2021-08-18 16:03:30|494.78|488.78|494.82|488.82|494.82|488.82|494.78|488.78|0
1629302620000|2021-08-18 16:03:40|494.79|488.79|494.77|488.77|494.79|488.79|494.77|488.77|0
1629302630000|2021-08-18 16:03:50|494.69|488.69|494.69|488.69|494.69|488.69|494.69|488.69|0
1629302640000|2021-08-18 16:04:00|494.77|488.77|494.82|488.82|494.82|488.82|494.77|488.77|0
1629302650000|2021-08-18 16:04:10|494.8|488.8|494.76|488.76|494.82|488.82|494.76|488.76|0
1629302660000|2021-08-18 16:04:20|494.77|488.77|494.77|488.77|494.77|488.77|494.77|488.77|0
1629302670000|2021-08-18 16:04:30|494.75|488.75|494.72|488.72|494.75|488.75|494.72|488.72|0
1629302680000|2021-08-18 16:04:40|494.75|488.75|494.7|488.7|494.75|488.75|494.7|488.7|0
1629302690000|2021-08-18 16:04:50|494.69|488.69|494.78|488.78|494.78|488.78|494.69|488.69|0
1629302700000|2021-08-18 16:05:00|494.77|488.77|494.76|488.76|494.77|488.77|494.76|488.76|0
1629302710000|2021-08-18 16:05:10|494.82|488.82|494.93|488.93|494.94|488.94|494.81|488.81|0
1629302720000|2021-08-18 16:05:20|494.95|488.95|494.95|488.95|494.95|488.95|494.95|488.95|0
1629302730000|2021-08-18 16:05:30|494.93|488.93|495.1|489.1|495.1|489.1|494.93|488.93|0
1629302740000|2021-08-18 16:05:40|495.11|489.11|495.37|489.37|495.37|489.37|495.11|489.11|0
1629302750000|2021-08-18 16:05:50|495.34|489.34|495.33|489.33|495.35|489.35|495.33|489.33|0
1629302760000|2021-08-18 16:06:00|495.35|489.35|495.43|489.43|495.43|489.43|495.33|489.33|0
1629302770000|2021-08-18 16:06:10|495.44|489.44|495.49|489.49|495.49|489.49|495.44|489.44|0
1629302780000|2021-08-18 16:06:20|495.48|489.48|495.54|489.54|495.55|489.55|495.48|489.48|0
1629302790000|2021-08-18 16:06:30|495.59|489.59|495.61|489.61|495.64|489.64|495.59|489.59|0
1629302800000|2021-08-18 16:06:40|495.62|489.62|495.68|489.68|495.68|489.68|495.62|489.62|0
1629302810000|2021-08-18 16:06:50|495.69|489.69|495.75|489.75|495.75|489.75|495.69|489.69|0
1629302820000|2021-08-18 16:07:00|495.72|489.72|495.74|489.74|495.75|489.75|495.72|489.72|0
1629302830000|2021-08-18 16:07:10|495.72|489.72|495.94|489.94|495.94|489.94|495.72|489.72|0
1629302840000|2021-08-18 16:07:20|496.07|490.07|496.17|490.17|496.17|490.17|496.07|490.07|0
1629302850000|2021-08-18 16:07:30|496.14|490.14|496.19|490.19|496.21|490.21|496.14|490.14|0
1629302860000|2021-08-18 16:07:40|496.2|490.2|496.44|490.44|496.44|490.44|496.19|490.19|0
1629302870000|2021-08-18 16:07:50|496.47|490.47|496.5|490.5|496.53|490.53|496.47|490.47|0
1629302880000|2021-08-18 16:08:00|496.55|490.55|496.46|490.46|496.56|490.56|496.43|490.43|0
1629302890000|2021-08-18 16:08:10|496.32|490.32|496.31|490.31|496.35|490.35|496.3|490.3|0
1629302900000|2021-08-18 16:08:20|496.29|490.29|496.31|490.31|496.31|490.31|496.22|490.22|0
1629302910000|2021-08-18 16:08:30|496.25|490.25|496.11|490.11|496.25|490.25|496.1|490.1|0
1629302920000|2021-08-18 16:08:40|496.14|490.14|495.98|489.98|496.14|490.14|495.98|489.98|0
1629302930000|2021-08-18 16:08:50|496.01|490.01|495.93|489.93|496.01|490.01|495.93|489.93|0
1629302940000|2021-08-18 16:09:00|495.92|489.92|496.03|490.03|496.03|490.03|495.91|489.91|0
1629302950000|2021-08-18 16:09:10|496.07|490.07|496.16|490.16|496.17|490.17|496.07|490.07|0
1629302960000|2021-08-18 16:09:20|496.14|490.14|496.2|490.2|496.2|490.2|496.14|490.14|0
1629302970000|2021-08-18 16:09:30|496.34|490.34|496.34|490.34|496.34|490.34|496.28|490.28|0
1629302980000|2021-08-18 16:09:40|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629302990000|2021-08-18 16:09:50|496.39|490.39|496.35|490.35|496.39|490.39|496.35|490.35|0
1629303000000|2021-08-18 16:10:00|496.34|490.34|496.32|490.32|496.35|490.35|496.31|490.31|0
1629303010000|2021-08-18 16:10:10|496.31|490.31|496.35|490.35|496.35|490.35|496.27|490.27|0
1629303020000|2021-08-18 16:10:20|496.37|490.37|496.17|490.17|496.37|490.37|496.17|490.17|0
1629303030000|2021-08-18 16:10:30|496.18|490.18|496.26|490.26|496.26|490.26|496.18|490.18|0
1629303040000|2021-08-18 16:10:40|496.28|490.28|496.19|490.19|496.28|490.28|496.19|490.19|0
1629303050000|2021-08-18 16:10:50|496.18|490.18|496.26|490.26|496.26|490.26|496.18|490.18|0
1629303060000|2021-08-18 16:11:00|496.31|490.31|496.32|490.32|496.32|490.32|496.31|490.31|0
1629303070000|2021-08-18 16:11:10|496.25|490.25|496.12|490.12|496.25|490.25|496.12|490.12|0
1629303080000|2021-08-18 16:11:20|496.18|490.18|496.25|490.25|496.25|490.25|496.15|490.15|0
1629303090000|2021-08-18 16:11:30|496.23|490.23|496.21|490.21|496.24|490.24|496.19|490.19|0
1629303100000|2021-08-18 16:11:40|496.2|490.2|496.11|490.11|496.2|490.2|496.11|490.11|0
1629303110000|2021-08-18 16:11:50|496.08|490.08|496.07|490.07|496.08|490.08|496.05|490.05|0
1629303120000|2021-08-18 16:12:00|496.08|490.08|496.13|490.13|496.13|490.13|496.07|490.07|0
1629303130000|2021-08-18 16:12:10|496.16|490.16|496.15|490.15|496.16|490.16|496.15|490.15|0
1629303140000|2021-08-18 16:12:20|496.12|490.12|496.1|490.1|496.12|490.12|496.09|490.09|0
1629303150000|2021-08-18 16:12:30|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629303160000|2021-08-18 16:12:40|496.2|490.2|496.13|490.13|496.2|490.2|496.13|490.13|0
1629303170000|2021-08-18 16:12:50|496.14|490.14|496.11|490.11|496.15|490.15|496.09|490.09|0
1629303180000|2021-08-18 16:13:00|495.98|489.98|495.97|489.97|495.98|489.98|495.97|489.97|0
1629303190000|2021-08-18 16:13:10|496.01|490.01|496.11|490.11|496.11|490.11|496.01|490.01|0
1629303200000|2021-08-18 16:13:20|496.1|490.1|496.08|490.08|496.1|490.1|496.08|490.08|0
1629303210000|2021-08-18 16:13:30|496.07|490.07|496.01|490.01|496.07|490.07|496.01|490.01|0
1629303220000|2021-08-18 16:13:40|496|490|496.01|490.01|496.01|490.01|496|490|0
1629303230000|2021-08-18 16:13:50|496|490|496.03|490.03|496.03|490.03|496|490|0
1629303240000|2021-08-18 16:14:00|495.98|489.98|495.89|489.89|495.98|489.98|495.88|489.88|0
1629303250000|2021-08-18 16:14:10|495.86|489.86|495.77|489.77|495.86|489.86|495.77|489.77|0
1629303260000|2021-08-18 16:14:20|495.76|489.76|495.72|489.72|495.76|489.76|495.72|489.72|0
1629303270000|2021-08-18 16:14:30|495.73|489.73|495.7|489.7|495.73|489.73|495.7|489.7|0
1629303280000|2021-08-18 16:14:40|495.69|489.69|495.68|489.68|495.69|489.69|495.68|489.68|0
1629303290000|2021-08-18 16:14:50|495.69|489.69|495.69|489.69|495.7|489.7|495.69|489.69|0
1629303300000|2021-08-18 16:15:00|495.7|489.7|495.67|489.67|495.8|489.8|495.67|489.67|0
1629303310000|2021-08-18 16:15:10|495.68|489.68|495.68|489.68|495.68|489.68|495.68|489.68|0
1629303320000|2021-08-18 16:15:20|495.67|489.67|495.63|489.63|495.67|489.67|495.61|489.61|0
1629303330000|2021-08-18 16:15:30|495.73|489.73|495.73|489.73|495.75|489.75|495.73|489.73|0
1629303340000|2021-08-18 16:15:40|495.71|489.71|495.8|489.8|495.81|489.81|495.66|489.66|0
1629303350000|2021-08-18 16:15:50|495.76|489.76|495.69|489.69|495.76|489.76|495.69|489.69|0
1629303360000|2021-08-18 16:16:00|495.7|489.7|495.79|489.79|495.79|489.79|495.7|489.7|0
1629303370000|2021-08-18 16:16:10|495.77|489.77|495.83|489.83|495.83|489.83|495.77|489.77|0
1629303380000|2021-08-18 16:16:20|495.84|489.84|495.71|489.71|495.86|489.86|495.71|489.71|0
1629303390000|2021-08-18 16:16:30|495.65|489.65|495.66|489.66|495.67|489.67|495.65|489.65|0
1629303400000|2021-08-18 16:16:40|495.65|489.65|495.58|489.58|495.65|489.65|495.58|489.58|0
1629303410000|2021-08-18 16:16:50|495.72|489.72|495.69|489.69|495.72|489.72|495.69|489.69|0
1629303420000|2021-08-18 16:17:00|495.64|489.64|495.59|489.59|495.64|489.64|495.59|489.59|0
1629303430000|2021-08-18 16:17:10|495.58|489.58|495.5|489.5|495.58|489.58|495.49|489.49|0
1629303440000|2021-08-18 16:17:20|495.45|489.45|495.45|489.45|495.46|489.46|495.45|489.45|0
1629303450000|2021-08-18 16:17:30|495.46|489.46|495.43|489.43|495.46|489.46|495.43|489.43|0
1629303460000|2021-08-18 16:17:40|495.44|489.44|495.52|489.52|495.53|489.53|495.44|489.44|0
1629303470000|2021-08-18 16:17:50|495.49|489.49|495.38|489.38|495.49|489.49|495.38|489.38|0
1629303480000|2021-08-18 16:18:00|495.4|489.4|495.33|489.33|495.4|489.4|495.33|489.33|0
1629303490000|2021-08-18 16:18:10|495.53|489.53|495.47|489.47|495.53|489.53|495.45|489.45|0
1629303500000|2021-08-18 16:18:20|495.46|489.46|495.54|489.54|495.55|489.55|495.44|489.44|0
1629303510000|2021-08-18 16:18:30|495.55|489.55|495.57|489.57|495.6|489.6|495.52|489.52|0
1629303520000|2021-08-18 16:18:40|495.46|489.46|495.46|489.46|495.46|489.46|495.45|489.45|0
1629303530000|2021-08-18 16:18:50|495.45|489.45|495.49|489.49|495.5|489.5|495.45|489.45|0
1629303540000|2021-08-18 16:19:00|495.51|489.51|495.43|489.43|495.51|489.51|495.43|489.43|0
1629303550000|2021-08-18 16:19:10|495.35|489.35|495.41|489.41|495.44|489.44|495.35|489.35|0
1629303560000|2021-08-18 16:19:20|495.43|489.43|495.35|489.35|495.43|489.43|495.35|489.35|0
1629303570000|2021-08-18 16:19:30|495.33|489.33|495.45|489.45|495.45|489.45|495.33|489.33|0
1629303580000|2021-08-18 16:19:40|495.43|489.43|495.52|489.52|495.52|489.52|495.43|489.43|0
1629303590000|2021-08-18 16:19:50|495.58|489.58|495.52|489.52|495.58|489.58|495.52|489.52|0
1629303600000|2021-08-18 16:20:00|495.53|489.53|495.66|489.66|495.66|489.66|495.53|489.53|0
1629303610000|2021-08-18 16:20:10|495.7|489.7|495.62|489.62|495.7|489.7|495.62|489.62|0
1629303620000|2021-08-18 16:20:20|495.61|489.61|495.74|489.74|495.74|489.74|495.61|489.61|0
1629303630000|2021-08-18 16:20:30|495.73|489.73|495.74|489.74|495.79|489.79|495.73|489.73|0
1629303640000|2021-08-18 16:20:40|495.75|489.75|495.75|489.75|495.75|489.75|495.75|489.75|0
1629303650000|2021-08-18 16:20:50|495.76|489.76|495.75|489.75|495.76|489.76|495.73|489.73|0
1629303660000|2021-08-18 16:21:00|495.67|489.67|495.67|489.67|495.67|489.67|495.67|489.67|0
1629303670000|2021-08-18 16:21:10|495.66|489.66|495.58|489.58|495.66|489.66|495.58|489.58|0
1629303680000|2021-08-18 16:21:20|495.57|489.57|495.7|489.7|495.71|489.71|495.57|489.57|0
1629303690000|2021-08-18 16:21:30|495.71|489.71|495.7|489.7|495.71|489.71|495.7|489.7|0
1629303700000|2021-08-18 16:21:40|495.67|489.67|495.75|489.75|495.75|489.75|495.67|489.67|0
1629303710000|2021-08-18 16:21:50|495.7|489.7|495.7|489.7|495.7|489.7|495.7|489.7|0
1629303720000|2021-08-18 16:22:00|495.69|489.69|495.69|489.69|495.69|489.69|495.69|489.69|0
1629303730000|2021-08-18 16:22:10|495.63|489.63|495.63|489.63|495.63|489.63|495.63|489.63|0
1629303740000|2021-08-18 16:22:20|495.62|489.62|495.43|489.43|495.62|489.62|495.43|489.43|0
1629303750000|2021-08-18 16:22:30|495.42|489.42|495.43|489.43|495.43|489.43|495.42|489.42|0
1629303760000|2021-08-18 16:22:40|495.41|489.41|495.24|489.24|495.41|489.41|495.21|489.21|0
1629303770000|2021-08-18 16:22:50|495.19|489.19|495.13|489.13|495.19|489.19|495.13|489.13|0
1629303780000|2021-08-18 16:23:00|495.14|489.14|494.96|488.96|495.14|489.14|494.96|488.96|0
1629303790000|2021-08-18 16:23:10|494.91|488.91|494.96|488.96|494.96|488.96|494.91|488.91|0
1629303800000|2021-08-18 16:23:20|494.97|488.97|494.96|488.96|494.97|488.97|494.96|488.96|0
1629303810000|2021-08-18 16:23:30|494.95|488.95|494.95|488.95|494.95|488.95|494.95|488.95|0
1629303820000|2021-08-18 16:23:40|494.94|488.94|494.94|488.94|494.95|488.95|494.88|488.88|0
1629303830000|2021-08-18 16:23:50|494.91|488.91|494.92|488.92|494.94|488.94|494.9|488.9|0
1629303840000|2021-08-18 16:24:00|494.88|488.88|494.89|488.89|494.9|488.9|494.88|488.88|0
1629303850000|2021-08-18 16:24:10|494.9|488.9|494.9|488.9|494.9|488.9|494.89|488.89|0
1629303860000|2021-08-18 16:24:20|494.88|488.88|494.92|488.92|494.92|488.92|494.87|488.87|0
1629303870000|2021-08-18 16:24:30|494.66|488.66|494.7|488.7|494.73|488.73|494.66|488.66|0
1629303880000|2021-08-18 16:24:40|494.67|488.67|494.67|488.67|494.73|488.73|494.66|488.66|0
1629303890000|2021-08-18 16:24:50|494.68|488.68|494.63|488.63|494.68|488.68|494.63|488.63|0
1629303900000|2021-08-18 16:25:00|494.64|488.64|494.59|488.59|494.64|488.64|494.59|488.59|0
1629303910000|2021-08-18 16:25:10|494.56|488.56|494.53|488.53|494.56|488.56|494.51|488.51|0
1629303920000|2021-08-18 16:25:20|494.52|488.52|494.47|488.47|494.52|488.52|494.45|488.45|0
1629303930000|2021-08-18 16:25:30|494.44|488.44|494.6|488.6|494.6|488.6|494.44|488.44|0
1629303940000|2021-08-18 16:25:40|494.61|488.61|494.62|488.62|494.63|488.63|494.59|488.59|0
1629303950000|2021-08-18 16:25:50|494.57|488.57|494.78|488.78|494.82|488.82|494.57|488.57|0
1629303960000|2021-08-18 16:26:00|494.75|488.75|494.67|488.67|494.79|488.79|494.67|488.67|0
1629303970000|2021-08-18 16:26:10|494.66|488.66|494.81|488.81|494.81|488.81|494.66|488.66|0
1629303980000|2021-08-18 16:26:20|494.76|488.76|494.82|488.82|494.82|488.82|494.75|488.75|0
1629303990000|2021-08-18 16:26:30|494.81|488.81|494.86|488.86|494.86|488.86|494.8|488.8|0
1629304000000|2021-08-18 16:26:40|494.85|488.85|494.86|488.86|494.86|488.86|494.83|488.83|0
1629304010000|2021-08-18 16:26:50|494.84|488.84|494.88|488.88|494.89|488.89|494.84|488.84|0
1629304020000|2021-08-18 16:27:00|494.89|488.89|494.84|488.84|494.89|488.89|494.84|488.84|0
1629304030000|2021-08-18 16:27:10|494.87|488.87|494.85|488.85|494.87|488.87|494.85|488.85|0
1629304040000|2021-08-18 16:27:20|494.87|488.87|494.92|488.92|494.92|488.92|494.85|488.85|0
1629304050000|2021-08-18 16:27:30|494.87|488.87|494.86|488.86|494.87|488.87|494.86|488.86|0
1629304060000|2021-08-18 16:27:40|494.74|488.74|494.57|488.57|494.74|488.74|494.57|488.57|0
1629304070000|2021-08-18 16:27:50|494.59|488.59|494.72|488.72|494.72|488.72|494.59|488.59|0
1629304080000|2021-08-18 16:28:00|494.69|488.69|494.69|488.69|494.7|488.7|494.68|488.68|0
1629304090000|2021-08-18 16:28:10|494.7|488.7|494.69|488.69|494.72|488.72|494.69|488.69|0
1629304100000|2021-08-18 16:28:20|494.72|488.72|494.72|488.72|494.73|488.73|494.72|488.72|0
1629304110000|2021-08-18 16:28:30|494.81|488.81|494.85|488.85|494.85|488.85|494.81|488.81|0
1629304120000|2021-08-18 16:28:40|494.9|488.9|495.14|489.14|495.14|489.14|494.9|488.9|0
1629304130000|2021-08-18 16:28:50|495.13|489.13|495.13|489.13|495.13|489.13|495.13|489.13|0
1629304140000|2021-08-18 16:29:00|495.12|489.12|495.15|489.15|495.15|489.15|495.12|489.12|0
1629304150000|2021-08-18 16:29:10|495.14|489.14|495.15|489.15|495.16|489.16|495.14|489.14|0
1629304160000|2021-08-18 16:29:20|495.16|489.16|495.23|489.23|495.23|489.23|495.16|489.16|0
1629304170000|2021-08-18 16:29:30|495.24|489.24|495.29|489.29|495.29|489.29|495.24|489.24|0
1629304190000|2021-08-18 16:29:50|495.26|489.26|495.29|489.29|495.3|489.3|495.25|489.25|0
1629304200000|2021-08-18 16:30:00|495.3|489.3|495.39|489.39|495.39|489.39|495.29|489.29|0
1629304210000|2021-08-18 16:30:10|495.46|489.46|495.71|489.71|495.71|489.71|495.45|489.45|0
1629304220000|2021-08-18 16:30:20|495.72|489.72|495.75|489.75|495.84|489.84|495.72|489.72|0
1629304230000|2021-08-18 16:30:30|495.85|489.85|495.94|489.94|495.94|489.94|495.85|489.85|0
1629304240000|2021-08-18 16:30:40|495.93|489.93|495.88|489.88|495.93|489.93|495.88|489.88|0
1629304250000|2021-08-18 16:30:50|495.89|489.89|495.89|489.89|495.9|489.9|495.89|489.89|0
1629304260000|2021-08-18 16:31:00|495.88|489.88|495.88|489.88|495.88|489.88|495.87|489.87|0
1629304270000|2021-08-18 16:31:10|495.85|489.85|495.85|489.85|495.85|489.85|495.84|489.84|0
1629304280000|2021-08-18 16:31:20|495.84|489.84|495.81|489.81|495.87|489.87|495.81|489.81|0
1629304290000|2021-08-18 16:31:30|495.82|489.82|495.78|489.78|495.82|489.82|495.77|489.77|0
1629304300000|2021-08-18 16:31:40|495.8|489.8|495.96|489.96|495.96|489.96|495.8|489.8|0
1629304310000|2021-08-18 16:31:50|496.01|490.01|496.01|490.01|496.01|490.01|496.01|490.01|0
1629304320000|2021-08-18 16:32:00|496.03|490.03|496.01|490.01|496.03|490.03|496.01|490.01|0
1629304330000|2021-08-18 16:32:10|495.99|489.99|496|490|496.01|490.01|495.99|489.99|0
1629304340000|2021-08-18 16:32:20|495.99|489.99|495.99|489.99|495.99|489.99|495.99|489.99|0
1629304350000|2021-08-18 16:32:30|496|490|495.98|489.98|496|490|495.98|489.98|0
1629304360000|2021-08-18 16:32:40|495.97|489.97|495.97|489.97|495.97|489.97|495.97|489.97|0
1629304370000|2021-08-18 16:32:50|495.92|489.92|495.97|489.97|495.97|489.97|495.92|489.92|0
1629304380000|2021-08-18 16:33:00|495.98|489.98|495.98|489.98|495.99|489.99|495.98|489.98|0
1629304390000|2021-08-18 16:33:10|496.01|490.01|496|490|496.01|490.01|496|490|0
1629304400000|2021-08-18 16:33:20|495.99|489.99|495.99|489.99|496|490|495.97|489.97|0
1629304410000|2021-08-18 16:33:30|496.02|490.02|496.03|490.03|496.05|490.05|496.02|490.02|0
1629304420000|2021-08-18 16:33:40|496.04|490.04|495.9|489.9|496.05|490.05|495.9|489.9|0
1629304430000|2021-08-18 16:33:50|495.91|489.91|495.93|489.93|495.94|489.94|495.91|489.91|0
1629304440000|2021-08-18 16:34:00|495.96|489.96|495.96|489.96|495.96|489.96|495.95|489.95|0
1629304450000|2021-08-18 16:34:10|495.92|489.92|495.97|489.97|496.03|490.03|495.92|489.92|0
1629304460000|2021-08-18 16:34:20|496|490|496.06|490.06|496.06|490.06|496|490|0
1629304470000|2021-08-18 16:34:30|496.34|490.34|496.32|490.32|496.35|490.35|496.32|490.32|0
1629304480000|2021-08-18 16:34:40|496.28|490.28|496.29|490.29|496.29|490.29|496.27|490.27|0
1629304490000|2021-08-18 16:34:50|496.28|490.28|496.35|490.35|496.35|490.35|496.28|490.28|0
1629304500000|2021-08-18 16:35:00|496.34|490.34|496.33|490.33|496.35|490.35|496.33|490.33|0
1629304510000|2021-08-18 16:35:10|496.32|490.32|496.29|490.29|496.33|490.33|496.29|490.29|0
1629304520000|2021-08-18 16:35:20|496.28|490.28|496.26|490.26|496.29|490.29|496.26|490.26|0
1629304540000|2021-08-18 16:35:40|496.28|490.28|496.27|490.27|496.31|490.31|496.27|490.27|0
1629304550000|2021-08-18 16:35:50|496.21|490.21|496.2|490.2|496.21|490.21|496.2|490.2|0
1629304560000|2021-08-18 16:36:00|496.17|490.17|496.28|490.28|496.28|490.28|496.17|490.17|0
1629304570000|2021-08-18 16:36:10|496.26|490.26|496.21|490.21|496.26|490.26|496.21|490.21|0
1629304580000|2021-08-18 16:36:20|496.22|490.22|496.23|490.23|496.23|490.23|496.22|490.22|0
1629304590000|2021-08-18 16:36:30|496.22|490.22|496.26|490.26|496.26|490.26|496.22|490.22|0
1629304600000|2021-08-18 16:36:40|496.33|490.33|496.4|490.4|496.4|490.4|496.33|490.33|0
1629304610000|2021-08-18 16:36:50|496.44|490.44|496.44|490.44|496.44|490.44|496.44|490.44|0
1629304620000|2021-08-18 16:37:00|496.45|490.45|496.45|490.45|496.45|490.45|496.45|490.45|0
1629304630000|2021-08-18 16:37:10|496.48|490.48|496.48|490.48|496.48|490.48|496.48|490.48|0
1629304640000|2021-08-18 16:37:20|496.46|490.46|496.45|490.45|496.46|490.46|496.45|490.45|0
1629304650000|2021-08-18 16:37:30|496.44|490.44|496.43|490.43|496.45|490.45|496.43|490.43|0
1629304660000|2021-08-18 16:37:40|496.4|490.4|496.56|490.56|496.56|490.56|496.4|490.4|0
1629304670000|2021-08-18 16:37:50|496.54|490.54|496.54|490.54|496.54|490.54|496.53|490.53|0
1629304680000|2021-08-18 16:38:00|496.56|490.56|496.64|490.64|496.64|490.64|496.56|490.56|0
1629304690000|2021-08-18 16:38:10|496.72|490.72|496.91|490.91|496.91|490.91|496.72|490.72|0
1629304700000|2021-08-18 16:38:20|496.9|490.9|496.98|490.98|496.98|490.98|496.9|490.9|0
1629304710000|2021-08-18 16:38:30|497.04|491.04|497.02|491.02|497.05|491.05|497.02|491.02|0
1629304720000|2021-08-18 16:38:40|497.07|491.07|497.13|491.13|497.13|491.13|497.07|491.07|0
1629304730000|2021-08-18 16:38:50|497.2|491.2|497.2|491.2|497.2|491.2|497.19|491.19|0
1629304740000|2021-08-18 16:39:00|497.18|491.18|497.24|491.24|497.25|491.25|497.18|491.18|0
1629304750000|2021-08-18 16:39:10|497.23|491.23|497.24|491.24|497.24|491.24|497.23|491.23|0
1629304760000|2021-08-18 16:39:20|497.18|491.18|497.17|491.17|497.18|491.18|497.17|491.17|0
1629304770000|2021-08-18 16:39:30|497.16|491.16|497.14|491.14|497.18|491.18|497.14|491.14|0
1629304780000|2021-08-18 16:39:40|497.15|491.15|497.14|491.14|497.15|491.15|497.14|491.14|0
1629304790000|2021-08-18 16:39:50|497.11|491.11|497.17|491.17|497.17|491.17|497.11|491.11|0
1629304800000|2021-08-18 16:40:00|497.18|491.18|497.05|491.05|497.18|491.18|497.05|491.05|0
1629304810000|2021-08-18 16:40:10|497.08|491.08|497.05|491.05|497.08|491.08|497.05|491.05|0
1629304820000|2021-08-18 16:40:20|497.07|491.07|497.05|491.05|497.07|491.07|497.05|491.05|0
1629304830000|2021-08-18 16:40:30|497.04|491.04|497.11|491.11|497.11|491.11|497.04|491.04|0
1629304840000|2021-08-18 16:40:40|497.1|491.1|497.11|491.11|497.11|491.11|497.1|491.1|0
1629304850000|2021-08-18 16:40:50|497.12|491.12|497.13|491.13|497.13|491.13|497.12|491.12|0
1629304860000|2021-08-18 16:41:00|497.11|491.11|497.09|491.09|497.15|491.15|497.09|491.09|0
1629304870000|2021-08-18 16:41:10|497.06|491.06|497.12|491.12|497.12|491.12|497.06|491.06|0
1629304880000|2021-08-18 16:41:20|496.95|490.95|496.95|490.95|496.95|490.95|496.95|490.95|0
1629304890000|2021-08-18 16:41:30|496.9|490.9|496.9|490.9|496.9|490.9|496.9|490.9|0
1629304900000|2021-08-18 16:41:40|496.89|490.89|496.9|490.9|496.9|490.9|496.89|490.89|0
1629304910000|2021-08-18 16:41:50|496.92|490.92|496.91|490.91|496.92|490.92|496.91|490.91|0
1629304920000|2021-08-18 16:42:00|496.85|490.85|496.9|490.9|496.99|490.99|496.85|490.85|0
1629304930000|2021-08-18 16:42:10|496.87|490.87|496.93|490.93|496.95|490.95|496.86|490.86|0
1629304940000|2021-08-18 16:42:20|496.91|490.91|496.91|490.91|496.91|490.91|496.91|490.91|0
1629304950000|2021-08-18 16:42:30|496.88|490.88|496.88|490.88|496.93|490.93|496.88|490.88|0
1629304960000|2021-08-18 16:42:40|496.87|490.87|496.87|490.87|496.87|490.87|496.87|490.87|0
1629304970000|2021-08-18 16:42:50|496.84|490.84|496.72|490.72|496.84|490.84|496.72|490.72|0
1629304980000|2021-08-18 16:43:00|496.69|490.69|496.6|490.6|496.69|490.69|496.6|490.6|0
1629304990000|2021-08-18 16:43:10|496.59|490.59|496.63|490.63|496.63|490.63|496.58|490.58|0
1629305000000|2021-08-18 16:43:20|496.62|490.62|496.69|490.69|496.69|490.69|496.62|490.62|0
1629305010000|2021-08-18 16:43:30|496.66|490.66|496.79|490.79|496.82|490.82|496.66|490.66|0
1629305030000|2021-08-18 16:43:50|496.82|490.82|496.74|490.74|496.82|490.82|496.74|490.74|0
1629305040000|2021-08-18 16:44:00|496.77|490.77|496.8|490.8|496.8|490.8|496.77|490.77|0
1629305050000|2021-08-18 16:44:10|496.81|490.81|496.8|490.8|496.81|490.81|496.8|490.8|0
1629305070000|2021-08-18 16:44:30|496.78|490.78|496.83|490.83|496.87|490.87|496.77|490.77|0
1629305080000|2021-08-18 16:44:40|496.82|490.82|496.72|490.72|496.82|490.82|496.72|490.72|0
1629305090000|2021-08-18 16:44:50|496.67|490.67|496.62|490.62|496.67|490.67|496.62|490.62|0
1629305100000|2021-08-18 16:45:00|496.61|490.61|496.62|490.62|496.62|490.62|496.61|490.61|0
1629305110000|2021-08-18 16:45:10|496.66|490.66|496.67|490.67|496.67|490.67|496.66|490.66|0
1629305120000|2021-08-18 16:45:20|496.61|490.61|496.6|490.6|496.61|490.61|496.6|490.6|0
1629305130000|2021-08-18 16:45:30|496.59|490.59|496.58|490.58|496.59|490.59|496.58|490.58|0
1629305140000|2021-08-18 16:45:40|496.6|490.6|496.6|490.6|496.6|490.6|496.59|490.59|0
1629305160000|2021-08-18 16:46:00|496.62|490.62|496.63|490.63|496.63|490.63|496.62|490.62|0
1629305180000|2021-08-18 16:46:20|496.62|490.62|496.63|490.63|496.63|490.63|496.62|490.62|0
1629305200000|2021-08-18 16:46:40|496.54|490.54|496.56|490.56|496.57|490.57|496.54|490.54|0
1629305210000|2021-08-18 16:46:50|496.53|490.53|496.52|490.52|496.53|490.53|496.52|490.52|0
1629305220000|2021-08-18 16:47:00|496.51|490.51|496.53|490.53|496.53|490.53|496.51|490.51|0
1629305230000|2021-08-18 16:47:10|496.4|490.4|496.4|490.4|496.4|490.4|496.4|490.4|0
1629305240000|2021-08-18 16:47:20|496.38|490.38|496.31|490.31|496.38|490.38|496.31|490.31|0
1629305270000|2021-08-18 16:47:50|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629305280000|2021-08-18 16:48:00|496.2|490.2|496.16|490.16|496.2|490.2|496.16|490.16|0
1629305300000|2021-08-18 16:48:20|496.11|490.11|496.11|490.11|496.11|490.11|496.11|490.11|0
1629305310000|2021-08-18 16:48:30|496.09|490.09|496.1|490.1|496.1|490.1|496.06|490.06|0
1629305320000|2021-08-18 16:48:40|495.99|489.99|495.96|489.96|495.99|489.99|495.96|489.96|0
1629305330000|2021-08-18 16:48:50|495.94|489.94|496.1|490.1|496.11|490.11|495.94|489.94|0
1629305340000|2021-08-18 16:49:00|496.12|490.12|496.19|490.19|496.2|490.2|496.12|490.12|0
1629305350000|2021-08-18 16:49:10|496.17|490.17|496.17|490.17|496.17|490.17|496.17|490.17|0
1629305360000|2021-08-18 16:49:20|496.15|490.15|496.1|490.1|496.15|490.15|496.1|490.1|0
1629305370000|2021-08-18 16:49:30|496.06|490.06|496.1|490.1|496.12|490.12|496.06|490.06|0
1629305380000|2021-08-18 16:49:40|496.08|490.08|496.03|490.03|496.08|490.08|496.03|490.03|0
1629305390000|2021-08-18 16:49:50|496.07|490.07|496.09|490.09|496.09|490.09|496.07|490.07|0
1629305400000|2021-08-18 16:50:00|496.08|490.08|496.18|490.18|496.18|490.18|496.08|490.08|0
1629305410000|2021-08-18 16:50:10|496.19|490.19|496.2|490.2|496.21|490.21|496.19|490.19|0
1629305420000|2021-08-18 16:50:20|496.19|490.19|496.24|490.24|496.25|490.25|496.19|490.19|0
1629305430000|2021-08-18 16:50:30|496.21|490.21|496.17|490.17|496.23|490.23|496.17|490.17|0
1629305450000|2021-08-18 16:50:50|496.18|490.18|496.13|490.13|496.18|490.18|496.13|490.13|0
1629305460000|2021-08-18 16:51:00|496.14|490.14|496.25|490.25|496.25|490.25|496.13|490.13|0
1629305470000|2021-08-18 16:51:10|496.3|490.3|496.39|490.39|496.39|490.39|496.3|490.3|0
1629305480000|2021-08-18 16:51:20|496.38|490.38|496.46|490.46|496.47|490.47|496.38|490.38|0
1629305490000|2021-08-18 16:51:30|496.47|490.47|496.44|490.44|496.47|490.47|496.44|490.44|0
1629305500000|2021-08-18 16:51:40|496.46|490.46|496.46|490.46|496.46|490.46|496.45|490.45|0
1629305510000|2021-08-18 16:51:50|496.38|490.38|496.38|490.38|496.38|490.38|496.38|490.38|0
1629305520000|2021-08-18 16:52:00|496.39|490.39|496.4|490.4|496.4|490.4|496.38|490.38|0
1629305530000|2021-08-18 16:52:10|496.39|490.39|496.4|490.4|496.4|490.4|496.39|490.39|0
1629305550000|2021-08-18 16:52:30|496.39|490.39|496.32|490.32|496.39|490.39|496.32|490.32|0
1629305560000|2021-08-18 16:52:40|496.34|490.34|496.31|490.31|496.35|490.35|496.31|490.31|0
1629305570000|2021-08-18 16:52:50|496.36|490.36|496.36|490.36|496.37|490.37|496.36|490.36|0
1629305580000|2021-08-18 16:53:00|496.34|490.34|496.37|490.37|496.37|490.37|496.34|490.34|0
1629305590000|2021-08-18 16:53:10|496.35|490.35|496.27|490.27|496.36|490.36|496.27|490.27|0
1629305600000|2021-08-18 16:53:20|496.21|490.21|496.14|490.14|496.21|490.21|496.14|490.14|0
1629305610000|2021-08-18 16:53:30|496.16|490.16|496.12|490.12|496.17|490.17|496.12|490.12|0
1629305620000|2021-08-18 16:53:40|496.11|490.11|496.1|490.1|496.11|490.11|496.1|490.1|0
1629305630000|2021-08-18 16:53:50|496.07|490.07|496.01|490.01|496.07|490.07|496.01|490.01|0
1629305640000|2021-08-18 16:54:00|496.02|490.02|495.97|489.97|496.02|490.02|495.97|489.97|0
1629305650000|2021-08-18 16:54:10|495.96|489.96|495.98|489.98|495.98|489.98|495.96|489.96|0
1629305660000|2021-08-18 16:54:20|495.95|489.95|495.87|489.87|495.95|489.95|495.87|489.87|0
1629305670000|2021-08-18 16:54:30|495.83|489.83|495.82|489.82|495.83|489.83|495.82|489.82|0
1629305680000|2021-08-18 16:54:40|495.83|489.83|495.8|489.8|495.85|489.85|495.79|489.79|0
1629305690000|2021-08-18 16:54:50|495.78|489.78|495.87|489.87|495.88|489.88|495.78|489.78|0
1629305700000|2021-08-18 16:55:00|495.88|489.88|495.79|489.79|495.88|489.88|495.79|489.79|0
1629305710000|2021-08-18 16:55:10|495.84|489.84|495.85|489.85|495.85|489.85|495.84|489.84|0
1629305720000|2021-08-18 16:55:20|495.82|489.82|495.82|489.82|495.84|489.84|495.82|489.82|0
1629305740000|2021-08-18 16:55:40|495.83|489.83|495.74|489.74|495.84|489.84|495.72|489.72|0
1629305750000|2021-08-18 16:55:50|495.72|489.72|495.72|489.72|495.72|489.72|495.72|489.72|0
1629305760000|2021-08-18 16:56:00|495.67|489.67|495.67|489.67|495.67|489.67|495.67|489.67|0
1629305770000|2021-08-18 16:56:10|495.71|489.71|495.71|489.71|495.71|489.71|495.71|489.71|0
1629305780000|2021-08-18 16:56:20|495.69|489.69|495.69|489.69|495.72|489.72|495.69|489.69|0
1629305790000|2021-08-18 16:56:30|495.67|489.67|495.65|489.65|495.67|489.67|495.65|489.65|0
1629305800000|2021-08-18 16:56:40|495.66|489.66|495.65|489.65|495.66|489.66|495.65|489.65|0
1629305810000|2021-08-18 16:56:50|495.59|489.59|495.56|489.56|495.59|489.59|495.56|489.56|0
1629305820000|2021-08-18 16:57:00|495.6|489.6|495.65|489.65|495.65|489.65|495.6|489.6|0
1629305830000|2021-08-18 16:57:10|495.64|489.64|495.63|489.63|495.64|489.64|495.6|489.6|0
1629305840000|2021-08-18 16:57:20|495.62|489.62|495.53|489.53|495.62|489.62|495.52|489.52|0
1629305850000|2021-08-18 16:57:30|495.59|489.59|495.59|489.59|495.59|489.59|495.59|489.59|0
1629305860000|2021-08-18 16:57:40|495.62|489.62|495.68|489.68|495.69|489.69|495.62|489.62|0
1629305870000|2021-08-18 16:57:50|495.7|489.7|495.71|489.71|495.71|489.71|495.7|489.7|0
1629305880000|2021-08-18 16:58:00|495.81|489.81|495.74|489.74|495.84|489.84|495.74|489.74|0
1629305890000|2021-08-18 16:58:10|495.73|489.73|495.72|489.72|495.73|489.73|495.72|489.72|0
1629305900000|2021-08-18 16:58:20|495.71|489.71|495.71|489.71|495.71|489.71|495.71|489.71|0
1629305910000|2021-08-18 16:58:30|495.72|489.72|495.7|489.7|495.72|489.72|495.7|489.7|0
1629305920000|2021-08-18 16:58:40|495.71|489.71|495.79|489.79|495.79|489.79|495.68|489.68|0
1629305930000|2021-08-18 16:58:50|495.76|489.76|495.85|489.85|495.85|489.85|495.76|489.76|0
1629305940000|2021-08-18 16:59:00|495.86|489.86|495.94|489.94|495.94|489.94|495.86|489.86|0
1629305950000|2021-08-18 16:59:10|495.99|489.99|496.09|490.09|496.09|490.09|495.99|489.99|0
1629305960000|2021-08-18 16:59:20|496.08|490.08|496.04|490.04|496.08|490.08|496.04|490.04|0
1629305970000|2021-08-18 16:59:30|496.05|490.05|496.1|490.1|496.1|490.1|496.05|490.05|0
1629305980000|2021-08-18 16:59:40|496.08|490.08|496.08|490.08|496.11|490.11|496.08|490.08|0
1629305990000|2021-08-18 16:59:50|496.07|490.07|496.06|490.06|496.08|490.08|496.06|490.06|0
1629306000000|2021-08-18 17:00:00|496.07|490.07|496.2|490.2|496.2|490.2|496.07|490.07|0
1629306020000|2021-08-18 17:00:20|496.25|490.25|496.4|490.4|496.42|490.42|496.25|490.25|0
1629306030000|2021-08-18 17:00:30|496.37|490.37|496.4|490.4|496.41|490.41|496.37|490.37|0
1629306040000|2021-08-18 17:00:40|496.41|490.41|496.35|490.35|496.41|490.41|496.34|490.34|0
1629306050000|2021-08-18 17:00:50|496.37|490.37|496.34|490.34|496.37|490.37|496.33|490.33|0
1629306060000|2021-08-18 17:01:00|496.29|490.29|496.29|490.29|496.33|490.33|496.29|490.29|0
1629306070000|2021-08-18 17:01:10|496.28|490.28|496.19|490.19|496.28|490.28|496.19|490.19|0
1629306090000|2021-08-18 17:01:30|496.17|490.17|496.08|490.08|496.17|490.17|496.08|490.08|0
1629306110000|2021-08-18 17:01:50|496.09|490.09|496.03|490.03|496.12|490.12|496.02|490.02|0
1629306120000|2021-08-18 17:02:00|496.04|490.04|496.04|490.04|496.06|490.06|496.04|490.04|0
1629306130000|2021-08-18 17:02:10|496.05|490.05|496.02|490.02|496.05|490.05|496.02|490.02|0
1629306140000|2021-08-18 17:02:20|496|490|495.95|489.95|496|490|495.94|489.94|0
1629306150000|2021-08-18 17:02:30|495.91|489.91|495.93|489.93|495.95|489.95|495.9|489.9|0
1629306160000|2021-08-18 17:02:40|495.9|489.9|495.9|489.9|495.9|489.9|495.9|489.9|0
1629306170000|2021-08-18 17:02:50|495.93|489.93|495.93|489.93|495.93|489.93|495.93|489.93|0
1629306180000|2021-08-18 17:03:00|495.97|489.97|496.04|490.04|496.04|490.04|495.97|489.97|0
1629306190000|2021-08-18 17:03:10|496.03|490.03|496.06|490.06|496.07|490.07|496.03|490.03|0
1629306200000|2021-08-18 17:03:20|496.07|490.07|496.33|490.33|496.33|490.33|496.06|490.06|0
1629306210000|2021-08-18 17:03:30|496.47|490.47|496.48|490.48|496.48|490.48|496.47|490.47|0
1629306230000|2021-08-18 17:03:50|496.53|490.53|496.57|490.57|496.57|490.57|496.53|490.53|0
1629306240000|2021-08-18 17:04:00|496.56|490.56|496.41|490.41|496.56|490.56|496.41|490.41|0
1629306250000|2021-08-18 17:04:10|496.42|490.42|496.42|490.42|496.42|490.42|496.41|490.41|0
1629306260000|2021-08-18 17:04:20|496.43|490.43|496.35|490.35|496.43|490.43|496.34|490.34|0
1629306270000|2021-08-18 17:04:30|496.41|490.41|496.4|490.4|496.41|490.41|496.38|490.38|0
1629306280000|2021-08-18 17:04:40|496.43|490.43|496.52|490.52|496.53|490.53|496.43|490.43|0
1629306290000|2021-08-18 17:04:50|496.51|490.51|496.51|490.51|496.51|490.51|496.51|490.51|0
1629306300000|2021-08-18 17:05:00|496.46|490.46|496.44|490.44|496.46|490.46|496.43|490.43|0
1629306310000|2021-08-18 17:05:10|496.45|490.45|496.46|490.46|496.47|490.47|496.45|490.45|0
1629306320000|2021-08-18 17:05:20|496.47|490.47|496.44|490.44|496.47|490.47|496.44|490.44|0
1629306330000|2021-08-18 17:05:30|496.41|490.41|496.41|490.41|496.41|490.41|496.41|490.41|0
1629306340000|2021-08-18 17:05:40|496.44|490.44|496.48|490.48|496.48|490.48|496.44|490.44|0
1629306350000|2021-08-18 17:05:50|496.49|490.49|496.49|490.49|496.49|490.49|496.49|490.49|0
1629306360000|2021-08-18 17:06:00|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1629306370000|2021-08-18 17:06:10|496.48|490.48|496.47|490.47|496.48|490.48|496.47|490.47|0
1629306380000|2021-08-18 17:06:20|496.48|490.48|496.37|490.37|496.49|490.49|496.37|490.37|0
1629306390000|2021-08-18 17:06:30|496.35|490.35|496.15|490.15|496.36|490.36|496.15|490.15|0
1629306400000|2021-08-18 17:06:40|496.11|490.11|496.13|490.13|496.13|490.13|496.11|490.11|0
1629306410000|2021-08-18 17:06:50|496.18|490.18|496.14|490.14|496.18|490.18|496.13|490.13|0
1629306420000|2021-08-18 17:07:00|496.16|490.16|496.2|490.2|496.2|490.2|496.16|490.16|0
1629306430000|2021-08-18 17:07:10|496.19|490.19|496.23|490.23|496.23|490.23|496.19|490.19|0
1629306440000|2021-08-18 17:07:20|496.21|490.21|496.25|490.25|496.25|490.25|496.21|490.21|0
1629306450000|2021-08-18 17:07:30|496.26|490.26|496.22|490.22|496.26|490.26|496.22|490.22|0
1629306460000|2021-08-18 17:07:40|496.27|490.27|496.28|490.28|496.28|490.28|496.27|490.27|0
1629306470000|2021-08-18 17:07:50|496.29|490.29|496.33|490.33|496.33|490.33|496.29|490.29|0
1629306480000|2021-08-18 17:08:00|496.34|490.34|496.34|490.34|496.34|490.34|496.34|490.34|0
1629306490000|2021-08-18 17:08:10|496.33|490.33|496.31|490.31|496.35|490.35|496.31|490.31|0
1629306500000|2021-08-18 17:08:20|496.33|490.33|496.32|490.32|496.33|490.33|496.29|490.29|0
1629306510000|2021-08-18 17:08:30|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629306520000|2021-08-18 17:08:40|496.27|490.27|496.32|490.32|496.32|490.32|496.26|490.26|0
1629306530000|2021-08-18 17:08:50|496.31|490.31|496.32|490.32|496.33|490.33|496.31|490.31|0
1629306540000|2021-08-18 17:09:00|496.31|490.31|496.32|490.32|496.32|490.32|496.31|490.31|0
1629306550000|2021-08-18 17:09:10|496.31|490.31|496.32|490.32|496.32|490.32|496.31|490.31|0
1629306560000|2021-08-18 17:09:20|496.31|490.31|496.32|490.32|496.32|490.32|496.31|490.31|0
1629306570000|2021-08-18 17:09:30|496.41|490.41|496.45|490.45|496.45|490.45|496.4|490.4|0
1629306580000|2021-08-18 17:09:40|496.38|490.38|496.39|490.39|496.39|490.39|496.38|490.38|0
1629306590000|2021-08-18 17:09:50|496.38|490.38|496.36|490.36|496.38|490.38|496.35|490.35|0
1629306600000|2021-08-18 17:10:00|496.35|490.35|496.35|490.35|496.36|490.36|496.34|490.34|0
1629306610000|2021-08-18 17:10:10|496.36|490.36|496.35|490.35|496.36|490.36|496.35|490.35|0
1629306620000|2021-08-18 17:10:20|496.34|490.34|496.46|490.46|496.46|490.46|496.34|490.34|0
1629306630000|2021-08-18 17:10:30|496.54|490.54|496.55|490.55|496.55|490.55|496.53|490.53|0
1629306640000|2021-08-18 17:10:40|496.54|490.54|496.56|490.56|496.56|490.56|496.53|490.53|0
1629306650000|2021-08-18 17:10:50|496.6|490.6|496.6|490.6|496.6|490.6|496.59|490.59|0
1629306660000|2021-08-18 17:11:00|496.67|490.67|496.61|490.61|496.67|490.67|496.61|490.61|0
1629306670000|2021-08-18 17:11:10|496.59|490.59|496.65|490.65|496.65|490.65|496.59|490.59|0
1629306680000|2021-08-18 17:11:20|496.74|490.74|496.74|490.74|496.75|490.75|496.74|490.74|0
1629306690000|2021-08-18 17:11:30|496.75|490.75|496.76|490.76|496.76|490.76|496.74|490.74|0
1629306700000|2021-08-18 17:11:40|496.82|490.82|496.84|490.84|496.85|490.85|496.82|490.82|0
1629306710000|2021-08-18 17:11:50|496.83|490.83|496.87|490.87|496.87|490.87|496.83|490.83|0
1629306720000|2021-08-18 17:12:00|496.86|490.86|496.87|490.87|496.87|490.87|496.85|490.85|0
1629306740000|2021-08-18 17:12:20|496.86|490.86|496.86|490.86|496.86|490.86|496.86|490.86|0
1629306750000|2021-08-18 17:12:30|496.87|490.87|496.89|490.89|496.89|490.89|496.87|490.87|0
1629306760000|2021-08-18 17:12:40|496.87|490.87|496.89|490.89|496.89|490.89|496.87|490.87|0
1629306770000|2021-08-18 17:12:50|496.92|490.92|496.93|490.93|496.93|490.93|496.91|490.91|0
1629306780000|2021-08-18 17:13:00|496.92|490.92|496.86|490.86|496.93|490.93|496.86|490.86|0
1629306790000|2021-08-18 17:13:10|496.91|490.91|496.94|490.94|496.94|490.94|496.91|490.91|0
1629306800000|2021-08-18 17:13:20|496.96|490.96|496.96|490.96|496.96|490.96|496.95|490.95|0
1629306810000|2021-08-18 17:13:30|496.93|490.93|496.95|490.95|496.95|490.95|496.93|490.93|0
1629306830000|2021-08-18 17:13:50|496.93|490.93|496.93|490.93|496.93|490.93|496.93|490.93|0
1629306840000|2021-08-18 17:14:00|496.89|490.89|496.91|490.91|496.91|490.91|496.85|490.85|0
1629306850000|2021-08-18 17:14:10|496.92|490.92|496.89|490.89|496.92|490.92|496.89|490.89|0
1629306860000|2021-08-18 17:14:20|496.91|490.91|497.02|491.02|497.02|491.02|496.91|490.91|0
1629306870000|2021-08-18 17:14:30|496.97|490.97|496.91|490.91|496.97|490.97|496.91|490.91|0
1629306900000|2021-08-18 17:15:00|496.92|490.92|496.92|490.92|496.92|490.92|496.91|490.91|0
1629306910000|2021-08-18 17:15:10|496.97|490.97|496.91|490.91|496.99|490.99|496.91|490.91|0
1629306920000|2021-08-18 17:15:20|496.93|490.93|496.93|490.93|496.93|490.93|496.93|490.93|0
1629306930000|2021-08-18 17:15:30|496.92|490.92|496.95|490.95|496.95|490.95|496.91|490.91|0
1629306940000|2021-08-18 17:15:40|496.97|490.97|496.98|490.98|496.98|490.98|496.97|490.97|0
1629306960000|2021-08-18 17:16:00|496.96|490.96|497.06|491.06|497.06|491.06|496.96|490.96|0
1629306970000|2021-08-18 17:16:10|497.11|491.11|497.14|491.14|497.14|491.14|497.11|491.11|0
1629306980000|2021-08-18 17:16:20|497.13|491.13|497.14|491.14|497.14|491.14|497.13|491.13|0
1629306990000|2021-08-18 17:16:30|497.13|491.13|497.15|491.15|497.15|491.15|497.13|491.13|0
1629307000000|2021-08-18 17:16:40|497.14|491.14|497.14|491.14|497.14|491.14|497.14|491.14|0
1629307010000|2021-08-18 17:16:50|497.15|491.15|497.15|491.15|497.15|491.15|497.15|491.15|0
1629307020000|2021-08-18 17:17:00|497.17|491.17|497.19|491.19|497.19|491.19|497.15|491.15|0
1629307030000|2021-08-18 17:17:10|497.2|491.2|497.24|491.24|497.25|491.25|497.2|491.2|0
1629307040000|2021-08-18 17:17:20|497.28|491.28|497.59|491.59|497.59|491.59|497.28|491.28|0
1629307050000|2021-08-18 17:17:30|497.54|491.54|497.63|491.63|497.63|491.63|497.49|491.49|0
1629307060000|2021-08-18 17:17:40|497.62|491.62|497.54|491.54|497.64|491.64|497.54|491.54|0
1629307070000|2021-08-18 17:17:50|497.52|491.52|497.56|491.56|497.56|491.56|497.49|491.49|0
1629307080000|2021-08-18 17:18:00|497.58|491.58|497.58|491.58|497.58|491.58|497.56|491.56|0
1629307090000|2021-08-18 17:18:10|497.62|491.62|497.58|491.58|497.64|491.64|497.58|491.58|0
1629307100000|2021-08-18 17:18:20|497.61|491.61|497.61|491.61|497.61|491.61|497.61|491.61|0
1629307110000|2021-08-18 17:18:30|497.62|491.62|497.62|491.62|497.62|491.62|497.62|491.62|0
1629307120000|2021-08-18 17:18:40|497.61|491.61|497.61|491.61|497.62|491.62|497.61|491.61|0
1629307130000|2021-08-18 17:18:50|497.62|491.62|497.61|491.61|497.62|491.62|497.61|491.61|0
1629307140000|2021-08-18 17:19:00|497.62|491.62|497.66|491.66|497.66|491.66|497.61|491.61|0
1629307150000|2021-08-18 17:19:10|497.61|491.61|497.63|491.63|497.63|491.63|497.61|491.61|0
1629307160000|2021-08-18 17:19:20|497.6|491.6|497.59|491.59|497.6|491.6|497.59|491.59|0
1629307170000|2021-08-18 17:19:30|497.6|491.6|497.46|491.46|497.6|491.6|497.46|491.46|0
1629307180000|2021-08-18 17:19:40|497.5|491.5|497.45|491.45|497.5|491.5|497.44|491.44|0
1629307190000|2021-08-18 17:19:50|497.44|491.44|497.44|491.44|497.44|491.44|497.44|491.44|0
1629307200000|2021-08-18 17:20:00|497.43|491.43|497.45|491.45|497.45|491.45|497.43|491.43|0
1629307210000|2021-08-18 17:20:10|497.47|491.47|497.47|491.47|497.47|491.47|497.47|491.47|0
1629307220000|2021-08-18 17:20:20|497.5|491.5|497.55|491.55|497.55|491.55|497.5|491.5|0
1629307230000|2021-08-18 17:20:30|497.52|491.52|497.47|491.47|497.52|491.52|497.47|491.47|0
1629307240000|2021-08-18 17:20:40|497.45|491.45|497.45|491.45|497.45|491.45|497.45|491.45|0
1629307250000|2021-08-18 17:20:50|497.4|491.4|497.35|491.35|497.4|491.4|497.35|491.35|0
1629307260000|2021-08-18 17:21:00|497.36|491.36|497.25|491.25|497.36|491.36|497.25|491.25|0
1629307270000|2021-08-18 17:21:10|497.24|491.24|497.24|491.24|497.24|491.24|497.24|491.24|0
1629307280000|2021-08-18 17:21:20|497.25|491.25|497.39|491.39|497.41|491.41|497.25|491.25|0
1629307290000|2021-08-18 17:21:30|497.38|491.38|497.25|491.25|497.38|491.38|497.25|491.25|0
1629307300000|2021-08-18 17:21:40|497.17|491.17|497.17|491.17|497.17|491.17|497.17|491.17|0
1629307310000|2021-08-18 17:21:50|497.14|491.14|497.1|491.1|497.14|491.14|497.1|491.1|0
1629307320000|2021-08-18 17:22:00|497.05|491.05|497.05|491.05|497.05|491.05|497.05|491.05|0
1629307330000|2021-08-18 17:22:10|497.1|491.1|497.1|491.1|497.1|491.1|497.09|491.09|0
1629307340000|2021-08-18 17:22:20|497.11|491.11|497.11|491.11|497.13|491.13|497.11|491.11|0
1629307350000|2021-08-18 17:22:30|497.1|491.1|497.11|491.11|497.11|491.11|497.1|491.1|0
1629307360000|2021-08-18 17:22:40|497.12|491.12|497.11|491.11|497.12|491.12|497.11|491.11|0
1629307370000|2021-08-18 17:22:50|497.09|491.09|497.13|491.13|497.15|491.15|497.09|491.09|0
1629307380000|2021-08-18 17:23:00|497.14|491.14|497.14|491.14|497.14|491.14|497.14|491.14|0
1629307390000|2021-08-18 17:23:10|497.12|491.12|497.11|491.11|497.12|491.12|497.11|491.11|0
1629307410000|2021-08-18 17:23:30|497.1|491.1|496.88|490.88|497.1|491.1|496.88|490.88|0
1629307420000|2021-08-18 17:23:40|496.84|490.84|496.79|490.79|496.84|490.84|496.73|490.73|0
1629307430000|2021-08-18 17:23:50|496.8|490.8|496.82|490.82|496.82|490.82|496.8|490.8|0
1629307440000|2021-08-18 17:24:00|496.67|490.67|496.67|490.67|496.67|490.67|496.67|490.67|0
1629307450000|2021-08-18 17:24:10|496.69|490.69|496.69|490.69|496.69|490.69|496.69|490.69|0
1629307460000|2021-08-18 17:24:20|496.7|490.7|496.7|490.7|496.71|490.71|496.7|490.7|0
1629307470000|2021-08-18 17:24:30|496.74|490.74|496.73|490.73|496.74|490.74|496.73|490.73|0
1629307480000|2021-08-18 17:24:40|496.72|490.72|496.72|490.72|496.73|490.73|496.72|490.72|0
1629307490000|2021-08-18 17:24:50|496.71|490.71|496.7|490.7|496.71|490.71|496.7|490.7|0
1629307500000|2021-08-18 17:25:00|496.69|490.69|496.7|490.7|496.7|490.7|496.69|490.69|0
1629307510000|2021-08-18 17:25:10|496.68|490.68|496.49|490.49|496.68|490.68|496.49|490.49|0
1629307520000|2021-08-18 17:25:20|496.44|490.44|496.43|490.43|496.44|490.44|496.43|490.43|0
1629307530000|2021-08-18 17:25:30|496.42|490.42|496.78|490.78|496.78|490.78|496.42|490.42|0
1629307540000|2021-08-18 17:25:40|496.77|490.77|496.85|490.85|496.85|490.85|496.74|490.74|0
1629307550000|2021-08-18 17:25:50|496.91|490.91|496.98|490.98|496.98|490.98|496.91|490.91|0
1629307560000|2021-08-18 17:26:00|497|491|497.03|491.03|497.03|491.03|496.99|490.99|0
1629307570000|2021-08-18 17:26:10|497.01|491.01|497.08|491.08|497.08|491.08|497.01|491.01|0
1629307580000|2021-08-18 17:26:20|496.99|490.99|496.99|490.99|496.99|490.99|496.98|490.98|0
1629307590000|2021-08-18 17:26:30|497.14|491.14|497.1|491.1|497.25|491.25|497.1|491.1|0
1629307600000|2021-08-18 17:26:40|497.14|491.14|497.11|491.11|497.14|491.14|497.11|491.11|0
1629307610000|2021-08-18 17:26:50|497.13|491.13|497.13|491.13|497.13|491.13|497.13|491.13|0
1629307620000|2021-08-18 17:27:00|497.21|491.21|497.18|491.18|497.21|491.21|497.18|491.18|0
1629307630000|2021-08-18 17:27:10|497.19|491.19|497.3|491.3|497.3|491.3|497.17|491.17|0
1629307640000|2021-08-18 17:27:20|497.31|491.31|497.42|491.42|497.42|491.42|497.31|491.31|0
1629307650000|2021-08-18 17:27:30|497.4|491.4|497.42|491.42|497.43|491.43|497.4|491.4|0
1629307660000|2021-08-18 17:27:40|497.45|491.45|497.49|491.49|497.49|491.49|497.45|491.45|0
1629307670000|2021-08-18 17:27:50|497.46|491.46|497.49|491.49|497.49|491.49|497.45|491.45|0
1629307680000|2021-08-18 17:28:00|497.46|491.46|497.47|491.47|497.47|491.47|497.46|491.46|0
1629307690000|2021-08-18 17:28:10|497.46|491.46|497.71|491.71|497.71|491.71|497.46|491.46|0
1629307700000|2021-08-18 17:28:20|497.74|491.74|497.77|491.77|497.77|491.77|497.73|491.73|0
1629307710000|2021-08-18 17:28:30|497.78|491.78|497.77|491.77|497.78|491.78|497.77|491.77|0
1629307720000|2021-08-18 17:28:40|497.8|491.8|497.82|491.82|497.82|491.82|497.8|491.8|0
1629307740000|2021-08-18 17:29:00|497.77|491.77|497.74|491.74|497.77|491.77|497.74|491.74|0
1629307750000|2021-08-18 17:29:10|497.79|491.79|497.85|491.85|497.85|491.85|497.79|491.79|0
1629307760000|2021-08-18 17:29:20|497.84|491.84|497.84|491.84|497.84|491.84|497.84|491.84|0
1629307770000|2021-08-18 17:29:30|497.85|491.85|497.93|491.93|497.93|491.93|497.85|491.85|0
1629307780000|2021-08-18 17:29:40|497.91|491.91|497.99|491.99|497.99|491.99|497.91|491.91|0
1629307790000|2021-08-18 17:29:50|498.02|492.02|497.93|491.93|498.02|492.02|497.93|491.93|0
1629307800000|2021-08-18 17:30:00|497.87|491.87|498.34|492.34|498.34|492.34|497.87|491.87|0
1629307810000|2021-08-18 17:30:10|498.46|492.46|498.54|492.54|498.55|492.55|498.46|492.46|0
1629307830000|2021-08-18 17:30:30|498.52|492.52|498.42|492.42|498.52|492.52|498.42|492.42|0
1629307840000|2021-08-18 17:30:40|498.37|492.37|498.29|492.29|498.37|492.37|498.29|492.29|0
1629307850000|2021-08-18 17:30:50|498.32|492.32|498.32|492.32|498.32|492.32|498.31|492.31|0
1629307860000|2021-08-18 17:31:00|498.3|492.3|498.45|492.45|498.45|492.45|498.3|492.3|0
1629307870000|2021-08-18 17:31:10|498.47|492.47|498.47|492.47|498.47|492.47|498.47|492.47|0
1629307880000|2021-08-18 17:31:20|498.27|492.27|498.22|492.22|498.28|492.28|498.22|492.22|0
1629307890000|2021-08-18 17:31:30|498.23|492.23|498.27|492.27|498.27|492.27|498.23|492.23|0
1629307900000|2021-08-18 17:31:40|498.28|492.28|498.27|492.27|498.28|492.28|498.22|492.22|0
1629307910000|2021-08-18 17:31:50|498.33|492.33|498.33|492.33|498.33|492.33|498.33|492.33|0
1629307920000|2021-08-18 17:32:00|498.32|492.32|498.32|492.32|498.32|492.32|498.32|492.32|0
1629307940000|2021-08-18 17:32:20|498.35|492.35|498.4|492.4|498.4|492.4|498.35|492.35|0
1629307950000|2021-08-18 17:32:30|498.42|492.42|498.34|492.34|498.42|492.42|498.34|492.34|0
1629307960000|2021-08-18 17:32:40|498.28|492.28|498.19|492.19|498.28|492.28|498.17|492.17|0
1629307970000|2021-08-18 17:32:50|498.2|492.2|498.2|492.2|498.22|492.22|498.2|492.2|0
1629308000000|2021-08-18 17:33:20|498.21|492.21|498.18|492.18|498.21|492.21|498.18|492.18|0
1629308010000|2021-08-18 17:33:30|498.17|492.17|498.12|492.12|498.17|492.17|498.12|492.12|0
1629308020000|2021-08-18 17:33:40|498.1|492.1|498.06|492.06|498.1|492.1|498.06|492.06|0
1629308030000|2021-08-18 17:33:50|498.07|492.07|498.07|492.07|498.07|492.07|498.07|492.07|0
1629308040000|2021-08-18 17:34:00|498.08|492.08|497.81|491.81|498.1|492.1|497.81|491.81|0
1629308080000|2021-08-18 17:34:40|497.78|491.78|497.86|491.86|497.86|491.86|497.78|491.78|0
1629308090000|2021-08-18 17:34:50|497.84|491.84|497.94|491.94|497.94|491.94|497.79|491.79|0
1629308100000|2021-08-18 17:35:00|497.95|491.95|497.92|491.92|497.95|491.95|497.92|491.92|0
1629308110000|2021-08-18 17:35:10|497.89|491.89|497.89|491.89|497.89|491.89|497.89|491.89|0
1629308120000|2021-08-18 17:35:20|497.81|491.81|497.78|491.78|497.82|491.82|497.78|491.78|0
1629308140000|2021-08-18 17:35:40|497.77|491.77|497.75|491.75|497.77|491.77|497.75|491.75|0
1629308150000|2021-08-18 17:35:50|497.73|491.73|497.82|491.82|497.83|491.83|497.73|491.73|0
1629308160000|2021-08-18 17:36:00|497.83|491.83|497.87|491.87|497.87|491.87|497.83|491.83|0
1629308170000|2021-08-18 17:36:10|497.86|491.86|497.88|491.88|497.88|491.88|497.86|491.86|0
1629308180000|2021-08-18 17:36:20|497.86|491.86|497.77|491.77|497.86|491.86|497.77|491.77|0
1629308190000|2021-08-18 17:36:30|497.78|491.78|497.77|491.77|497.78|491.78|497.76|491.76|0
1629308200000|2021-08-18 17:36:40|497.76|491.76|497.77|491.77|497.77|491.77|497.76|491.76|0
1629308210000|2021-08-18 17:36:50|497.87|491.87|497.98|491.98|497.99|491.99|497.87|491.87|0
1629308220000|2021-08-18 17:37:00|497.99|491.99|498.06|492.06|498.06|492.06|497.98|491.98|0
1629308230000|2021-08-18 17:37:10|498.16|492.16|498.14|492.14|498.19|492.19|498.14|492.14|0
1629308240000|2021-08-18 17:37:20|498.13|492.13|498.08|492.08|498.14|492.14|498.08|492.08|0
1629308250000|2021-08-18 17:37:30|498.05|492.05|498.05|492.05|498.05|492.05|498.05|492.05|0
1629308260000|2021-08-18 17:37:40|498.06|492.06|498.06|492.06|498.06|492.06|498.05|492.05|0
1629308270000|2021-08-18 17:37:50|498.1|492.1|498.05|492.05|498.1|492.1|498.05|492.05|0
1629308280000|2021-08-18 17:38:00|498.08|492.08|498.08|492.08|498.08|492.08|498.08|492.08|0
1629308290000|2021-08-18 17:38:10|497.97|491.97|497.96|491.96|497.97|491.97|497.96|491.96|0
1629308300000|2021-08-18 17:38:20|497.9|491.9|497.91|491.91|497.91|491.91|497.89|491.89|0
1629308310000|2021-08-18 17:38:30|497.92|491.92|497.87|491.87|497.92|491.92|497.86|491.86|0
1629308320000|2021-08-18 17:38:40|497.86|491.86|497.89|491.89|497.89|491.89|497.86|491.86|0
1629308330000|2021-08-18 17:38:50|497.88|491.88|497.8|491.8|497.88|491.88|497.79|491.79|0
1629308340000|2021-08-18 17:39:00|497.79|491.79|497.79|491.79|497.79|491.79|497.78|491.78|0
1629308360000|2021-08-18 17:39:20|497.77|491.77|497.72|491.72|497.77|491.77|497.72|491.72|0
1629308380000|2021-08-18 17:39:40|497.75|491.75|497.69|491.69|497.75|491.75|497.68|491.68|0
1629308390000|2021-08-18 17:39:50|497.71|491.71|497.72|491.72|497.73|491.73|497.71|491.71|0
1629308400000|2021-08-18 17:40:00|497.71|491.71|497.97|491.97|497.97|491.97|497.71|491.71|0
1629308410000|2021-08-18 17:40:10|497.99|491.99|498.02|492.02|498.02|492.02|497.99|491.99|0
1629308420000|2021-08-18 17:40:20|498.01|492.01|498.06|492.06|498.06|492.06|498.01|492.01|0
1629308430000|2021-08-18 17:40:30|498.1|492.1|498.1|492.1|498.1|492.1|498.1|492.1|0
1629308440000|2021-08-18 17:40:40|498.15|492.15|498.13|492.13|498.15|492.15|498.13|492.13|0
1629308450000|2021-08-18 17:40:50|498.12|492.12|498.14|492.14|498.14|492.14|498.12|492.12|0
1629308460000|2021-08-18 17:41:00|498.13|492.13|498.27|492.27|498.27|492.27|498.09|492.09|0
1629308470000|2021-08-18 17:41:10|498.26|492.26|498.26|492.26|498.26|492.26|498.24|492.24|0
1629308480000|2021-08-18 17:41:20|498.25|492.25|498.17|492.17|498.28|492.28|498.17|492.17|0
1629308490000|2021-08-18 17:41:30|498.16|492.16|498.15|492.15|498.19|492.19|498.15|492.15|0
1629308500000|2021-08-18 17:41:40|498.09|492.09|498.15|492.15|498.15|492.15|498.09|492.09|0
1629308520000|2021-08-18 17:42:00|498.17|492.17|498.18|492.18|498.18|492.18|498.17|492.17|0
1629308530000|2021-08-18 17:42:10|498.2|492.2|498.19|492.19|498.22|492.22|498.19|492.19|0
1629308540000|2021-08-18 17:42:20|498.14|492.14|498.15|492.15|498.15|492.15|498.14|492.14|0
1629308550000|2021-08-18 17:42:30|498.14|492.14|498.16|492.16|498.16|492.16|498.14|492.14|0
1629308560000|2021-08-18 17:42:40|498.15|492.15|498.05|492.05|498.16|492.16|498.05|492.05|0
1629308570000|2021-08-18 17:42:50|498.06|492.06|498.03|492.03|498.06|492.06|498.03|492.03|0
1629308580000|2021-08-18 17:43:00|498.04|492.04|498.09|492.09|498.09|492.09|498.03|492.03|0
1629308590000|2021-08-18 17:43:10|498.1|492.1|498.24|492.24|498.24|492.24|498.1|492.1|0
1629308610000|2021-08-18 17:43:30|498.29|492.29|498.31|492.31|498.31|492.31|498.29|492.29|0
1629308620000|2021-08-18 17:43:40|498.33|492.33|498.33|492.33|498.33|492.33|498.32|492.32|0
1629308630000|2021-08-18 17:43:50|498.32|492.32|498.35|492.35|498.36|492.36|498.32|492.32|0
1629308640000|2021-08-18 17:44:00|498.36|492.36|498.36|492.36|498.36|492.36|498.35|492.35|0
1629308650000|2021-08-18 17:44:10|498.35|492.35|498.29|492.29|498.35|492.35|498.29|492.29|0
1629308660000|2021-08-18 17:44:20|498.3|492.3|498.21|492.21|498.3|492.3|498.21|492.21|0
1629308670000|2021-08-18 17:44:30|498.2|492.2|498.24|492.24|498.24|492.24|498.2|492.2|0
1629308680000|2021-08-18 17:44:40|498.14|492.14|498.14|492.14|498.14|492.14|498.14|492.14|0
1629308690000|2021-08-18 17:44:50|498.17|492.17|498.17|492.17|498.17|492.17|498.17|492.17|0
1629308700000|2021-08-18 17:45:00|498.04|492.04|497.95|491.95|498.04|492.04|497.95|491.95|0
1629308710000|2021-08-18 17:45:10|497.98|491.98|497.98|491.98|497.99|491.99|497.98|491.98|0
1629308720000|2021-08-18 17:45:20|497.99|491.99|497.97|491.97|497.99|491.99|497.96|491.96|0
1629308730000|2021-08-18 17:45:30|498.01|492.01|498.01|492.01|498.04|492.04|498.01|492.01|0
1629308740000|2021-08-18 17:45:40|498.02|492.02|497.96|491.96|498.02|492.02|497.96|491.96|0
1629308750000|2021-08-18 17:45:50|497.95|491.95|497.92|491.92|497.96|491.96|497.92|491.92|0
1629308770000|2021-08-18 17:46:10|497.89|491.89|497.89|491.89|497.89|491.89|497.89|491.89|0
1629308780000|2021-08-18 17:46:20|497.88|491.88|497.88|491.88|497.89|491.89|497.88|491.88|0
1629308790000|2021-08-18 17:46:30|497.89|491.89|497.82|491.82|497.89|491.89|497.73|491.73|0
1629308800000|2021-08-18 17:46:40|497.81|491.81|497.63|491.63|497.82|491.82|497.63|491.63|0
1629308810000|2021-08-18 17:46:50|497.58|491.58|497.6|491.6|497.61|491.61|497.57|491.57|0
1629308820000|2021-08-18 17:47:00|497.59|491.59|497.59|491.59|497.7|491.7|497.59|491.59|0
1629308830000|2021-08-18 17:47:10|497.53|491.53|497.53|491.53|497.53|491.53|497.53|491.53|0
1629308840000|2021-08-18 17:47:20|497.43|491.43|497.41|491.41|497.43|491.43|497.41|491.41|0
1629308850000|2021-08-18 17:47:30|497.36|491.36|497.32|491.32|497.36|491.36|497.32|491.32|0
1629308860000|2021-08-18 17:47:40|497.33|491.33|497.24|491.24|497.33|491.33|497.24|491.24|0
1629308870000|2021-08-18 17:47:50|497.29|491.29|497.35|491.35|497.35|491.35|497.29|491.29|0
1629308880000|2021-08-18 17:48:00|497.37|491.37|497.37|491.37|497.39|491.39|497.36|491.36|0
1629308890000|2021-08-18 17:48:10|497.41|491.41|497.41|491.41|497.41|491.41|497.41|491.41|0
1629308900000|2021-08-18 17:48:20|497.4|491.4|497.4|491.4|497.4|491.4|497.4|491.4|0
1629308910000|2021-08-18 17:48:30|497.43|491.43|497.43|491.43|497.43|491.43|497.43|491.43|0
1629308920000|2021-08-18 17:48:40|497.39|491.39|497.38|491.38|497.39|491.39|497.38|491.38|0
1629308930000|2021-08-18 17:48:50|497.39|491.39|497.37|491.37|497.39|491.39|497.37|491.37|0
1629308940000|2021-08-18 17:49:00|497.36|491.36|497.36|491.36|497.36|491.36|497.36|491.36|0
1629308950000|2021-08-18 17:49:10|497.35|491.35|497.35|491.35|497.36|491.36|497.34|491.34|0
1629308960000|2021-08-18 17:49:20|497.34|491.34|497.34|491.34|497.34|491.34|497.34|491.34|0
1629308970000|2021-08-18 17:49:30|497.33|491.33|497.33|491.33|497.33|491.33|497.33|491.33|0
1629308990000|2021-08-18 17:49:50|497.3|491.3|497.27|491.27|497.3|491.3|497.27|491.27|0
1629309000000|2021-08-18 17:50:00|497.24|491.24|497.24|491.24|497.24|491.24|497.24|491.24|0
1629309020000|2021-08-18 17:50:20|497.25|491.25|497.24|491.24|497.3|491.3|497.24|491.24|0
1629309030000|2021-08-18 17:50:30|497.3|491.3|497.3|491.3|497.3|491.3|497.3|491.3|0
1629309040000|2021-08-18 17:50:40|497.27|491.27|497.26|491.26|497.27|491.27|497.26|491.26|0
1629309050000|2021-08-18 17:50:50|497.23|491.23|497.23|491.23|497.23|491.23|497.23|491.23|0
1629309060000|2021-08-18 17:51:00|497.2|491.2|497.2|491.2|497.2|491.2|497.2|491.2|0
1629309070000|2021-08-18 17:51:10|497.13|491.13|497.13|491.13|497.13|491.13|497.12|491.12|0
1629309080000|2021-08-18 17:51:20|497.11|491.11|497.11|491.11|497.11|491.11|497.11|491.11|0
1629309110000|2021-08-18 17:51:50|497.08|491.08|497.05|491.05|497.15|491.15|497.05|491.05|0
1629309120000|2021-08-18 17:52:00|497.1|491.1|497.15|491.15|497.15|491.15|497.1|491.1|0
1629309130000|2021-08-18 17:52:10|497.09|491.09|497.05|491.05|497.09|491.09|497.04|491.04|0
1629309140000|2021-08-18 17:52:20|497.04|491.04|497.04|491.04|497.04|491.04|497.04|491.04|0
1629309150000|2021-08-18 17:52:30|497.07|491.07|496.94|490.94|497.07|491.07|496.94|490.94|0
1629309160000|2021-08-18 17:52:40|496.95|490.95|496.95|490.95|496.95|490.95|496.95|490.95|0
1629309170000|2021-08-18 17:52:50|496.98|490.98|497.04|491.04|497.04|491.04|496.97|490.97|0
1629309180000|2021-08-18 17:53:00|497.01|491.01|497.01|491.01|497.01|491.01|497.01|491.01|0
1629309200000|2021-08-18 17:53:20|496.87|490.87|496.92|490.92|496.92|490.92|496.87|490.87|0
1629309210000|2021-08-18 17:53:30|496.97|490.97|496.94|490.94|496.97|490.97|496.94|490.94|0
1629309220000|2021-08-18 17:53:40|497.03|491.03|497.03|491.03|497.03|491.03|497.02|491.02|0
1629309230000|2021-08-18 17:53:50|497|491|497|491|497.03|491.03|497|491|0
1629309240000|2021-08-18 17:54:00|497.1|491.1|497.1|491.1|497.1|491.1|497.1|491.1|0
1629309250000|2021-08-18 17:54:10|497.04|491.04|497.04|491.04|497.04|491.04|497.03|491.03|0
1629309260000|2021-08-18 17:54:20|497.02|491.02|497.01|491.01|497.02|491.02|497.01|491.01|0
1629309280000|2021-08-18 17:54:40|497.04|491.04|497.04|491.04|497.04|491.04|497.04|491.04|0
1629309290000|2021-08-18 17:54:50|497.01|491.01|497.01|491.01|497.01|491.01|497.01|491.01|0
1629309300000|2021-08-18 17:55:00|497|491|497|491|497|491|497|491|0
1629309310000|2021-08-18 17:55:10|496.99|490.99|496.95|490.95|496.99|490.99|496.95|490.95|0
1629309330000|2021-08-18 17:55:30|496.94|490.94|497|491|497|491|496.94|490.94|0
1629309350000|2021-08-18 17:55:50|496.98|490.98|496.96|490.96|496.98|490.98|496.96|490.96|0
1629309360000|2021-08-18 17:56:00|496.95|490.95|496.95|490.95|496.95|490.95|496.94|490.94|0
1629309370000|2021-08-18 17:56:10|496.93|490.93|496.94|490.94|496.94|490.94|496.93|490.93|0
1629309380000|2021-08-18 17:56:20|496.95|490.95|496.83|490.83|496.95|490.95|496.83|490.83|0
1629309390000|2021-08-18 17:56:30|496.89|490.89|496.94|490.94|496.94|490.94|496.89|490.89|0
1629309400000|2021-08-18 17:56:40|496.88|490.88|496.86|490.86|496.88|490.88|496.85|490.85|0
1629309410000|2021-08-18 17:56:50|496.85|490.85|496.85|490.85|496.85|490.85|496.84|490.84|0
1629309420000|2021-08-18 17:57:00|496.86|490.86|496.86|490.86|496.87|490.87|496.86|490.86|0
1629309430000|2021-08-18 17:57:10|496.73|490.73|496.61|490.61|496.74|490.74|496.61|490.61|0
1629309440000|2021-08-18 17:57:20|496.62|490.62|496.6|490.6|496.62|490.62|496.6|490.6|0
1629309460000|2021-08-18 17:57:40|496.61|490.61|496.58|490.58|496.61|490.61|496.58|490.58|0
1629309470000|2021-08-18 17:57:50|496.57|490.57|496.63|490.63|496.63|490.63|496.57|490.57|0
1629309480000|2021-08-18 17:58:00|496.62|490.62|496.63|490.63|496.63|490.63|496.62|490.62|0
1629309500000|2021-08-18 17:58:20|496.57|490.57|496.59|490.59|496.59|490.59|496.57|490.57|0
1629309510000|2021-08-18 17:58:30|496.57|490.57|496.63|490.63|496.65|490.65|496.57|490.57|0
1629309520000|2021-08-18 17:58:40|496.62|490.62|496.57|490.57|496.62|490.62|496.57|490.57|0
1629309530000|2021-08-18 17:58:50|496.56|490.56|496.5|490.5|496.56|490.56|496.47|490.47|0
1629309540000|2021-08-18 17:59:00|496.51|490.51|496.5|490.5|496.51|490.51|496.5|490.5|0
1629309550000|2021-08-18 17:59:10|496.52|490.52|496.51|490.51|496.52|490.52|496.51|490.51|0
1629309560000|2021-08-18 17:59:20|496.24|490.24|496.29|490.29|496.33|490.33|496.24|490.24|0
1629309570000|2021-08-18 17:59:30|496.28|490.28|496.21|490.21|496.28|490.28|496.19|490.19|0
1629309580000|2021-08-18 17:59:40|496.22|490.22|496.3|490.3|496.32|490.32|496.2|490.2|0
1629309590000|2021-08-18 17:59:50|496.32|490.32|496.35|490.35|496.35|490.35|496.3|490.3|0
1629309600000|2021-08-18 18:00:00|496.39|490.39|496.4|490.4|496.41|490.41|496.34|490.34|0
1629309610000|2021-08-18 18:00:10|496.45|490.45|496.54|490.54|496.54|490.54|496.43|490.43|0
1629309620000|2021-08-18 18:00:20|496.53|490.53|496.48|490.48|496.53|490.53|496.48|490.48|0
1629309630000|2021-08-18 18:00:30|496.49|490.49|496.57|490.57|496.57|490.57|496.48|490.48|0
1629309640000|2021-08-18 18:00:40|496.6|490.6|496.6|490.6|496.61|490.61|496.6|490.6|0
1629309650000|2021-08-18 18:00:50|496.62|490.62|496.59|490.59|496.62|490.62|496.59|490.59|0
1629309660000|2021-08-18 18:01:00|496.64|490.64|496.6|490.6|496.64|490.64|496.6|490.6|0
1629309670000|2021-08-18 18:01:10|496.61|490.61|496.62|490.62|496.63|490.63|496.6|490.6|0
1629309680000|2021-08-18 18:01:20|496.63|490.63|496.84|490.84|496.84|490.84|496.6|490.6|0
1629309690000|2021-08-18 18:01:30|496.83|490.83|496.98|490.98|496.98|490.98|496.77|490.77|0
1629309700000|2021-08-18 18:01:40|497.01|491.01|496.84|490.84|497.01|491.01|496.84|490.84|0
1629309710000|2021-08-18 18:01:50|496.79|490.79|496.79|490.79|496.83|490.83|496.79|490.79|0
1629309720000|2021-08-18 18:02:00|496.77|490.77|497.02|491.02|497.02|491.02|496.76|490.76|0
1629309730000|2021-08-18 18:02:10|497.03|491.03|497.19|491.19|497.21|491.21|497.01|491.01|0
1629309740000|2021-08-18 18:02:20|497.2|491.2|497.14|491.14|497.21|491.21|497.14|491.14|0
1629309750000|2021-08-18 18:02:30|497.16|491.16|497.19|491.19|497.19|491.19|497.15|491.15|0
1629309760000|2021-08-18 18:02:40|497.17|491.17|497.14|491.14|497.2|491.2|497.11|491.11|0
1629309770000|2021-08-18 18:02:50|497.16|491.16|497.14|491.14|497.25|491.25|497.14|491.14|0
1629309780000|2021-08-18 18:03:00|497.12|491.12|497.24|491.24|497.26|491.26|497.12|491.12|0
1629309790000|2021-08-18 18:03:10|497.16|491.16|497.05|491.05|497.2|491.2|497.03|491.03|0
1629309800000|2021-08-18 18:03:20|497.06|491.06|497.11|491.11|497.11|491.11|496.98|490.98|0
1629309810000|2021-08-18 18:03:30|497.07|491.07|497.08|491.08|497.15|491.15|497.07|491.07|0
1629309820000|2021-08-18 18:03:40|497.09|491.09|497.11|491.11|497.11|491.11|497.07|491.07|0
1629309830000|2021-08-18 18:03:50|497.12|491.12|497.19|491.19|497.22|491.22|497.09|491.09|0
1629309840000|2021-08-18 18:04:00|497.18|491.18|497.34|491.34|497.34|491.34|497.18|491.18|0
1629309850000|2021-08-18 18:04:10|497.32|491.32|497.53|491.53|497.53|491.53|497.32|491.32|0
1629309860000|2021-08-18 18:04:20|497.55|491.55|497.57|491.57|497.57|491.57|497.51|491.51|0
1629309870000|2021-08-18 18:04:30|497.55|491.55|497.54|491.54|497.6|491.6|497.53|491.53|0
1629309880000|2021-08-18 18:04:40|497.53|491.53|497.54|491.54|497.54|491.54|497.48|491.48|0
1629309890000|2021-08-18 18:04:50|497.56|491.56|497.47|491.47|497.61|491.61|497.47|491.47|0
1629309900000|2021-08-18 18:05:00|497.48|491.48|497.52|491.52|497.52|491.52|497.46|491.46|0
1629309910000|2021-08-18 18:05:10|497.54|491.54|497.63|491.63|497.67|491.67|497.54|491.54|0
1629309920000|2021-08-18 18:05:20|497.65|491.65|497.6|491.6|497.65|491.65|497.55|491.55|0
1629309930000|2021-08-18 18:05:30|497.59|491.59|497.57|491.57|497.59|491.59|497.55|491.55|0
1629309940000|2021-08-18 18:05:40|497.58|491.58|497.46|491.46|497.58|491.58|497.46|491.46|0
1629309950000|2021-08-18 18:05:50|497.45|491.45|497.35|491.35|497.45|491.45|497.34|491.34|0
1629309960000|2021-08-18 18:06:00|497.36|491.36|497.26|491.26|497.36|491.36|497.19|491.19|0
1629309970000|2021-08-18 18:06:10|497.24|491.24|497.19|491.19|497.24|491.24|497.19|491.19|0
1629309980000|2021-08-18 18:06:20|497.25|491.25|497.25|491.25|497.25|491.25|497.19|491.19|0
1629309990000|2021-08-18 18:06:30|497.24|491.24|497.21|491.21|497.26|491.26|497.21|491.21|0
1629310000000|2021-08-18 18:06:40|497.2|491.2|497.21|491.21|497.21|491.21|497.19|491.19|0
1629310010000|2021-08-18 18:06:50|497.19|491.19|496.97|490.97|497.19|491.19|496.91|490.91|0
1629310020000|2021-08-18 18:07:00|496.98|490.98|496.9|490.9|496.98|490.98|496.9|490.9|0
1629310030000|2021-08-18 18:07:10|496.91|490.91|496.97|490.97|496.99|490.99|496.9|490.9|0
1629310040000|2021-08-18 18:07:20|496.92|490.92|496.92|490.92|496.96|490.96|496.92|490.92|0
1629310050000|2021-08-18 18:07:30|496.89|490.89|496.89|490.89|496.94|490.94|496.86|490.86|0
1629310060000|2021-08-18 18:07:40|496.9|490.9|496.76|490.76|496.9|490.9|496.76|490.76|0
1629310070000|2021-08-18 18:07:50|496.75|490.75|496.59|490.59|496.75|490.75|496.59|490.59|0
1629310080000|2021-08-18 18:08:00|496.61|490.61|496.95|490.95|496.97|490.97|496.61|490.61|0
1629310090000|2021-08-18 18:08:10|496.92|490.92|496.92|490.92|496.93|490.93|496.89|490.89|0
1629310100000|2021-08-18 18:08:20|497.03|491.03|496.93|490.93|497.03|491.03|496.93|490.93|0
1629310110000|2021-08-18 18:08:30|496.94|490.94|496.87|490.87|496.94|490.94|496.87|490.87|0
1629310120000|2021-08-18 18:08:40|496.86|490.86|496.86|490.86|496.88|490.88|496.84|490.84|0
1629310130000|2021-08-18 18:08:50|496.85|490.85|496.89|490.89|496.89|490.89|496.84|490.84|0
1629310140000|2021-08-18 18:09:00|496.88|490.88|496.87|490.87|496.91|490.91|496.87|490.87|0
1629310150000|2021-08-18 18:09:10|496.86|490.86|496.83|490.83|496.86|490.86|496.81|490.81|0
1629310160000|2021-08-18 18:09:20|496.82|490.82|496.88|490.88|496.88|490.88|496.82|490.82|0
1629310170000|2021-08-18 18:09:30|496.86|490.86|496.93|490.93|496.93|490.93|496.86|490.86|0
1629310180000|2021-08-18 18:09:40|496.97|490.97|497.05|491.05|497.15|491.15|496.92|490.92|0
1629310190000|2021-08-18 18:09:50|497.04|491.04|497.05|491.05|497.05|491.05|497.02|491.02|0
1629310200000|2021-08-18 18:10:00|497.08|491.08|497.16|491.16|497.16|491.16|497.08|491.08|0
1629310210000|2021-08-18 18:10:10|497.17|491.17|497.36|491.36|497.36|491.36|497.17|491.17|0
1629310220000|2021-08-18 18:10:20|497.35|491.35|497.3|491.3|497.35|491.35|497.3|491.3|0
1629310230000|2021-08-18 18:10:30|497.31|491.31|497.26|491.26|497.31|491.31|497.26|491.26|0
1629310240000|2021-08-18 18:10:40|497.23|491.23|497.26|491.26|497.26|491.26|497.21|491.21|0
1629310250000|2021-08-18 18:10:50|497.31|491.31|497.27|491.27|497.31|491.31|497.27|491.27|0
1629310260000|2021-08-18 18:11:00|497.24|491.24|497.22|491.22|497.25|491.25|497.22|491.22|0
1629310270000|2021-08-18 18:11:10|497.2|491.2|497.04|491.04|497.2|491.2|497.04|491.04|0
1629310280000|2021-08-18 18:11:20|497.05|491.05|497.12|491.12|497.14|491.14|497.05|491.05|0
1629310290000|2021-08-18 18:11:30|497.13|491.13|497.13|491.13|497.13|491.13|497.12|491.12|0
1629310300000|2021-08-18 18:11:40|497.14|491.14|497.13|491.13|497.14|491.14|497.13|491.13|0
1629310310000|2021-08-18 18:11:50|497.16|491.16|497.09|491.09|497.16|491.16|497.09|491.09|0
1629310320000|2021-08-18 18:12:00|497.08|491.08|496.82|490.82|497.08|491.08|496.82|490.82|0
1629310330000|2021-08-18 18:12:10|496.84|490.84|496.84|490.84|496.85|490.85|496.77|490.77|0
1629310340000|2021-08-18 18:12:20|496.83|490.83|496.57|490.57|496.83|490.83|496.57|490.57|0
1629310350000|2021-08-18 18:12:30|496.53|490.53|496.03|490.03|496.53|490.53|496.02|490.02|0
1629310360000|2021-08-18 18:12:40|496.02|490.02|496.02|490.02|496.03|490.03|495.98|489.98|0
1629310370000|2021-08-18 18:12:50|496|490|495.88|489.88|496.05|490.05|495.88|489.88|0
1629310380000|2021-08-18 18:13:00|495.81|489.81|495.63|489.63|495.81|489.81|495.61|489.61|0
1629310390000|2021-08-18 18:13:10|495.64|489.64|495.31|489.31|495.64|489.64|495.31|489.31|0
1629310400000|2021-08-18 18:13:20|495.27|489.27|495.19|489.19|495.27|489.27|495.13|489.13|0
1629310410000|2021-08-18 18:13:30|495.16|489.16|495.16|489.16|495.18|489.18|495.15|489.15|0
1629310420000|2021-08-18 18:13:40|495.12|489.12|494.76|488.76|495.12|489.12|494.76|488.76|0
1629310430000|2021-08-18 18:13:50|494.77|488.77|494.74|488.74|494.77|488.77|494.67|488.67|0
1629310440000|2021-08-18 18:14:00|494.7|488.7|494.68|488.68|494.72|488.72|494.65|488.65|0
1629310450000|2021-08-18 18:14:10|494.7|488.7|494.83|488.83|494.86|488.86|494.7|488.7|0
1629310460000|2021-08-18 18:14:20|494.87|488.87|495.01|489.01|495.01|489.01|494.87|488.87|0
1629310470000|2021-08-18 18:14:30|494.99|488.99|495|489|495.01|489.01|494.99|488.99|0
1629310480000|2021-08-18 18:14:40|495.01|489.01|494.9|488.9|495.01|489.01|494.9|488.9|0
1629310490000|2021-08-18 18:14:50|494.92|488.92|495.02|489.02|495.02|489.02|494.92|488.92|0
1629310500000|2021-08-18 18:15:00|494.97|488.97|494.89|488.89|495.01|489.01|494.89|488.89|0
1629310510000|2021-08-18 18:15:10|494.9|488.9|494.95|488.95|494.95|488.95|494.9|488.9|0
1629310520000|2021-08-18 18:15:20|494.94|488.94|494.89|488.89|494.94|488.94|494.89|488.89|0
1629310530000|2021-08-18 18:15:30|494.9|488.9|494.81|488.81|494.92|488.92|494.81|488.81|0
1629310540000|2021-08-18 18:15:40|494.79|488.79|494.8|488.8|494.81|488.81|494.79|488.79|0
1629310550000|2021-08-18 18:15:50|494.76|488.76|494.74|488.74|494.78|488.78|494.73|488.73|0
1629310560000|2021-08-18 18:16:00|494.72|488.72|494.68|488.68|494.72|488.72|494.67|488.67|0
1629310570000|2021-08-18 18:16:10|494.7|488.7|494.64|488.64|494.75|488.75|494.62|488.62|0
1629310580000|2021-08-18 18:16:20|494.61|488.61|494.42|488.42|494.61|488.61|494.42|488.42|0
1629310590000|2021-08-18 18:16:30|494.43|488.43|494.4|488.4|494.44|488.44|494.39|488.39|0
1629310600000|2021-08-18 18:16:40|494.37|488.37|494.35|488.35|494.37|488.37|494.34|488.34|0
1629310610000|2021-08-18 18:16:50|494.34|488.34|494.24|488.24|494.36|488.36|494.24|488.24|0
1629310620000|2021-08-18 18:17:00|494.23|488.23|494.3|488.3|494.3|488.3|494.23|488.23|0
1629310630000|2021-08-18 18:17:10|494.19|488.19|494.22|488.22|494.25|488.25|494.17|488.17|0
1629310640000|2021-08-18 18:17:20|494.21|488.21|494.1|488.1|494.21|488.21|494.1|488.1|0
1629310650000|2021-08-18 18:17:30|494.09|488.09|494.02|488.02|494.1|488.1|494.02|488.02|0
1629310660000|2021-08-18 18:17:40|494.04|488.04|494.02|488.02|494.05|488.05|494.02|488.02|0
1629310670000|2021-08-18 18:17:50|494.03|488.03|493.9|487.9|494.03|488.03|493.9|487.9|0
1629310680000|2021-08-18 18:18:00|493.93|487.93|493.92|487.92|493.93|487.93|493.89|487.89|0
1629310690000|2021-08-18 18:18:10|493.91|487.91|493.92|487.92|493.94|487.94|493.9|487.9|0
1629310700000|2021-08-18 18:18:20|493.94|487.94|493.98|487.98|494.01|488.01|493.94|487.94|0
1629310710000|2021-08-18 18:18:30|493.99|487.99|493.99|487.99|494|488|493.9|487.9|0
1629310720000|2021-08-18 18:18:40|494.01|488.01|493.98|487.98|494.01|488.01|493.95|487.95|0
1629310730000|2021-08-18 18:18:50|494|488|494|488|494.01|488.01|493.99|487.99|0
1629310740000|2021-08-18 18:19:00|494.1|488.1|494.1|488.1|494.11|488.11|494.08|488.08|0
1629310750000|2021-08-18 18:19:10|494.07|488.07|494.1|488.1|494.1|488.1|494.07|488.07|0
1629310760000|2021-08-18 18:19:20|494.11|488.11|494.12|488.12|494.14|488.14|494.08|488.08|0
1629310770000|2021-08-18 18:19:30|494.13|488.13|494.18|488.18|494.18|488.18|494.13|488.13|0
1629310780000|2021-08-18 18:19:40|494.19|488.19|494.19|488.19|494.19|488.19|494.18|488.18|0
1629310790000|2021-08-18 18:19:50|494.2|488.2|494.22|488.22|494.23|488.23|494.18|488.18|0
1629310800000|2021-08-18 18:20:00|494.34|488.34|494.57|488.57|494.57|488.57|494.34|488.34|0
1629310810000|2021-08-18 18:20:10|494.54|488.54|494.46|488.46|494.54|488.54|494.46|488.46|0
1629310820000|2021-08-18 18:20:20|494.45|488.45|494.43|488.43|494.51|488.51|494.43|488.43|0
1629310830000|2021-08-18 18:20:30|494.45|488.45|494.49|488.49|494.51|488.51|494.45|488.45|0
1629310840000|2021-08-18 18:20:40|494.5|488.5|494.57|488.57|494.57|488.57|494.45|488.45|0
1629310850000|2021-08-18 18:20:50|494.56|488.56|494.58|488.58|494.58|488.58|494.54|488.54|0
1629310860000|2021-08-18 18:21:00|494.76|488.76|494.75|488.75|494.76|488.76|494.74|488.74|0
1629310870000|2021-08-18 18:21:10|494.78|488.78|494.82|488.82|494.85|488.85|494.78|488.78|0
1629310880000|2021-08-18 18:21:20|494.86|488.86|494.76|488.76|494.86|488.86|494.76|488.76|0
1629310890000|2021-08-18 18:21:30|494.82|488.82|494.8|488.8|494.82|488.82|494.79|488.79|0
1629310900000|2021-08-18 18:21:40|494.81|488.81|494.73|488.73|494.81|488.81|494.67|488.67|0
1629310910000|2021-08-18 18:21:50|494.75|488.75|494.76|488.76|494.77|488.77|494.74|488.74|0
1629310920000|2021-08-18 18:22:00|494.77|488.77|494.89|488.89|494.89|488.89|494.77|488.77|0
1629310930000|2021-08-18 18:22:10|494.93|488.93|494.9|488.9|494.95|488.95|494.9|488.9|0
1629310940000|2021-08-18 18:22:20|494.89|488.89|494.95|488.95|494.95|488.95|494.89|488.89|0
1629310950000|2021-08-18 18:22:30|494.94|488.94|494.94|488.94|494.96|488.96|494.94|488.94|0
1629310960000|2021-08-18 18:22:40|494.95|488.95|494.93|488.93|494.96|488.96|494.93|488.93|0
1629310970000|2021-08-18 18:22:50|494.92|488.92|494.82|488.82|494.92|488.92|494.81|488.81|0
1629310980000|2021-08-18 18:23:00|494.71|488.71|494.81|488.81|494.82|488.82|494.71|488.71|0
1629310990000|2021-08-18 18:23:10|494.8|488.8|494.87|488.87|494.88|488.88|494.78|488.78|0
1629311000000|2021-08-18 18:23:20|494.88|488.88|494.9|488.9|494.9|488.9|494.88|488.88|0
1629311010000|2021-08-18 18:23:30|494.91|488.91|494.94|488.94|494.94|488.94|494.89|488.89|0
1629311020000|2021-08-18 18:23:40|494.95|488.95|494.99|488.99|494.99|488.99|494.95|488.95|0
1629311030000|2021-08-18 18:23:50|494.98|488.98|494.98|488.98|494.98|488.98|494.98|488.98|0
1629311040000|2021-08-18 18:24:00|494.93|488.93|495.21|489.21|495.21|489.21|494.93|488.93|0
1629311050000|2021-08-18 18:24:10|495.22|489.22|495.24|489.24|495.25|489.25|495.22|489.22|0
1629311060000|2021-08-18 18:24:20|495.23|489.23|495.33|489.33|495.33|489.33|495.23|489.23|0
1629311070000|2021-08-18 18:24:30|495.25|489.25|495.3|489.3|495.3|489.3|495.25|489.25|0
1629311080000|2021-08-18 18:24:40|495.29|489.29|495.31|489.31|495.31|489.31|495.29|489.29|0
1629311090000|2021-08-18 18:24:50|495.3|489.3|495.28|489.28|495.3|489.3|495.27|489.27|0
1629311100000|2021-08-18 18:25:00|495.29|489.29|495.24|489.24|495.3|489.3|495.24|489.24|0
1629311110000|2021-08-18 18:25:10|495.23|489.23|495.23|489.23|495.24|489.24|495.2|489.2|0
1629311120000|2021-08-18 18:25:20|495.25|489.25|495.27|489.27|495.27|489.27|495.25|489.25|0
1629311130000|2021-08-18 18:25:30|494.96|488.96|495.09|489.09|495.09|489.09|494.96|488.96|0
1629311140000|2021-08-18 18:25:40|495.12|489.12|495.17|489.17|495.17|489.17|495.11|489.11|0
1629311150000|2021-08-18 18:25:50|495.16|489.16|495.19|489.19|495.2|489.2|495.16|489.16|0
1629311160000|2021-08-18 18:26:00|495.16|489.16|495.18|489.18|495.18|489.18|495.15|489.15|0
1629311170000|2021-08-18 18:26:10|495.35|489.35|495.38|489.38|495.38|489.38|495.35|489.35|0
1629311180000|2021-08-18 18:26:20|495.41|489.41|495.48|489.48|495.52|489.52|495.41|489.41|0
1629311190000|2021-08-18 18:26:30|495.55|489.55|495.8|489.8|495.81|489.81|495.55|489.55|0
1629311200000|2021-08-18 18:26:40|495.81|489.81|495.82|489.82|495.83|489.83|495.76|489.76|0
1629311210000|2021-08-18 18:26:50|495.83|489.83|495.78|489.78|495.85|489.85|495.78|489.78|0
1629311220000|2021-08-18 18:27:00|495.75|489.75|495.52|489.52|495.76|489.76|495.52|489.52|0
1629311230000|2021-08-18 18:27:10|495.51|489.51|495.53|489.53|495.55|489.55|495.51|489.51|0
1629311240000|2021-08-18 18:27:20|495.51|489.51|495.45|489.45|495.51|489.51|495.45|489.45|0
1629311250000|2021-08-18 18:27:30|495.48|489.48|495.48|489.48|495.48|489.48|495.47|489.47|0
1629311260000|2021-08-18 18:27:40|495.47|489.47|495.52|489.52|495.52|489.52|495.47|489.47|0
1629311270000|2021-08-18 18:27:50|495.54|489.54|495.39|489.39|495.55|489.55|495.39|489.39|0
1629311280000|2021-08-18 18:28:00|495.36|489.36|495.22|489.22|495.38|489.38|495.22|489.22|0
1629311290000|2021-08-18 18:28:10|495.21|489.21|495.19|489.19|495.21|489.21|495.19|489.19|0
1629311300000|2021-08-18 18:28:20|495.2|489.2|495.27|489.27|495.27|489.27|495.19|489.19|0
1629311310000|2021-08-18 18:28:30|495.28|489.28|495.28|489.28|495.28|489.28|495.27|489.27|0
1629311320000|2021-08-18 18:28:40|495.29|489.29|495.24|489.24|495.29|489.29|495.24|489.24|0
1629311330000|2021-08-18 18:28:50|495.18|489.18|495.19|489.19|495.21|489.21|495.18|489.18|0
1629311340000|2021-08-18 18:29:00|495.2|489.2|495.24|489.24|495.27|489.27|495.2|489.2|0
1629311350000|2021-08-18 18:29:10|495.23|489.23|495.25|489.25|495.25|489.25|495.23|489.23|0
1629311360000|2021-08-18 18:29:20|495.24|489.24|495.32|489.32|495.32|489.32|495.23|489.23|0
1629311370000|2021-08-18 18:29:30|495.29|489.29|495.3|489.3|495.33|489.33|495.29|489.29|0
1629311380000|2021-08-18 18:29:40|495.32|489.32|495.34|489.34|495.35|489.35|495.32|489.32|0
1629311390000|2021-08-18 18:29:50|495.35|489.35|495.32|489.32|495.37|489.37|495.32|489.32|0
1629311400000|2021-08-18 18:30:00|495.4|489.4|495.4|489.4|495.48|489.48|495.4|489.4|0
1629311410000|2021-08-18 18:30:10|495.38|489.38|495.43|489.43|495.43|489.43|495.38|489.38|0
1629311420000|2021-08-18 18:30:20|495.41|489.41|495.4|489.4|495.41|489.41|495.37|489.37|0
1629311430000|2021-08-18 18:30:30|495.39|489.39|495.49|489.49|495.49|489.49|495.39|489.39|0
1629311440000|2021-08-18 18:30:40|495.5|489.5|495.61|489.61|495.61|489.61|495.5|489.5|0
1629311450000|2021-08-18 18:30:50|495.6|489.6|495.7|489.7|495.7|489.7|495.6|489.6|0
1629311460000|2021-08-18 18:31:00|495.73|489.73|495.72|489.72|495.74|489.74|495.71|489.71|0
1629311470000|2021-08-18 18:31:10|495.71|489.71|495.72|489.72|495.72|489.72|495.7|489.7|0
1629311480000|2021-08-18 18:31:20|495.71|489.71|495.76|489.76|495.76|489.76|495.7|489.7|0
1629311490000|2021-08-18 18:31:30|495.77|489.77|495.72|489.72|495.79|489.79|495.72|489.72|0
1629311500000|2021-08-18 18:31:40|495.71|489.71|495.72|489.72|495.72|489.72|495.71|489.71|0
1629311510000|2021-08-18 18:31:50|495.67|489.67|495.67|489.67|495.67|489.67|495.67|489.67|0
1629311520000|2021-08-18 18:32:00|495.63|489.63|495.66|489.66|495.66|489.66|495.63|489.63|0
1629311530000|2021-08-18 18:32:10|495.65|489.65|495.63|489.63|495.65|489.65|495.61|489.61|0
1629311540000|2021-08-18 18:32:20|495.64|489.64|495.58|489.58|495.64|489.64|495.58|489.58|0
1629311550000|2021-08-18 18:32:30|495.54|489.54|495.58|489.58|495.59|489.59|495.54|489.54|0
1629311560000|2021-08-18 18:32:40|495.57|489.57|495.52|489.52|495.57|489.57|495.52|489.52|0
1629311570000|2021-08-18 18:32:50|495.55|489.55|495.53|489.53|495.55|489.55|495.53|489.53|0
1629311580000|2021-08-18 18:33:00|495.54|489.54|495.52|489.52|495.54|489.54|495.52|489.52|0
1629311590000|2021-08-18 18:33:10|495.55|489.55|495.84|489.84|495.84|489.84|495.55|489.55|0
1629311600000|2021-08-18 18:33:20|495.85|489.85|495.93|489.93|495.96|489.96|495.85|489.85|0
1629311610000|2021-08-18 18:33:30|495.99|489.99|495.83|489.83|496|490|495.83|489.83|0
1629311620000|2021-08-18 18:33:40|495.79|489.79|495.82|489.82|495.82|489.82|495.78|489.78|0
1629311630000|2021-08-18 18:33:50|495.87|489.87|495.95|489.95|495.95|489.95|495.87|489.87|0
1629311640000|2021-08-18 18:34:00|495.96|489.96|495.97|489.97|495.97|489.97|495.95|489.95|0
1629311650000|2021-08-18 18:34:10|495.95|489.95|495.99|489.99|495.99|489.99|495.95|489.95|0
1629311660000|2021-08-18 18:34:20|495.98|489.98|495.99|489.99|495.99|489.99|495.98|489.98|0
1629311670000|2021-08-18 18:34:30|495.91|489.91|495.88|489.88|495.93|489.93|495.88|489.88|0
1629311680000|2021-08-18 18:34:40|495.86|489.86|495.87|489.87|495.87|489.87|495.86|489.86|0
1629311690000|2021-08-18 18:34:50|495.88|489.88|495.87|489.87|495.88|489.88|495.87|489.87|0
1629311700000|2021-08-18 18:35:00|495.88|489.88|495.83|489.83|495.88|489.88|495.8|489.8|0
1629311710000|2021-08-18 18:35:10|495.82|489.82|495.8|489.8|495.82|489.82|495.8|489.8|0
1629311720000|2021-08-18 18:35:20|495.82|489.82|495.91|489.91|495.93|489.93|495.82|489.82|0
1629311730000|2021-08-18 18:35:30|495.93|489.93|495.88|489.88|495.93|489.93|495.88|489.88|0
1629311740000|2021-08-18 18:35:40|495.86|489.86|495.86|489.86|495.86|489.86|495.86|489.86|0
1629311750000|2021-08-18 18:35:50|495.9|489.9|495.9|489.9|495.91|489.91|495.9|489.9|0
1629311760000|2021-08-18 18:36:00|495.91|489.91|496.08|490.08|496.12|490.12|495.91|489.91|0
1629311770000|2021-08-18 18:36:10|496.07|490.07|496.02|490.02|496.07|490.07|496.01|490.01|0
1629311780000|2021-08-18 18:36:20|496.08|490.08|496.13|490.13|496.14|490.14|496.08|490.08|0
1629311790000|2021-08-18 18:36:30|496.11|490.11|496.07|490.07|496.12|490.12|496.07|490.07|0
1629311800000|2021-08-18 18:36:40|496.03|490.03|496.02|490.02|496.03|490.03|496.02|490.02|0
1629311810000|2021-08-18 18:36:50|496.01|490.01|496.01|490.01|496.02|490.02|496.01|490.01|0
1629311820000|2021-08-18 18:37:00|496.02|490.02|496.03|490.03|496.03|490.03|496.02|490.02|0
1629311830000|2021-08-18 18:37:10|496.04|490.04|496.03|490.03|496.04|490.04|496.03|490.03|0
1629311840000|2021-08-18 18:37:20|496.04|490.04|496.04|490.04|496.04|490.04|496.03|490.03|0
1629311850000|2021-08-18 18:37:30|496.03|490.03|496.04|490.04|496.04|490.04|496.03|490.03|0
1629311860000|2021-08-18 18:37:40|496.05|490.05|496.07|490.07|496.07|490.07|496.04|490.04|0
1629311870000|2021-08-18 18:37:50|495.98|489.98|496.01|490.01|496.01|490.01|495.96|489.96|0
1629311880000|2021-08-18 18:38:00|496.05|490.05|496.17|490.17|496.17|490.17|496.05|490.05|0
1629311890000|2021-08-18 18:38:10|496.22|490.22|496.19|490.19|496.22|490.22|496.17|490.17|0
1629311900000|2021-08-18 18:38:20|496.18|490.18|496.05|490.05|496.18|490.18|496.05|490.05|0
1629311910000|2021-08-18 18:38:30|496.06|490.06|496.09|490.09|496.09|490.09|496.05|490.05|0
1629311920000|2021-08-18 18:38:40|496.07|490.07|496.06|490.06|496.07|490.07|496.06|490.06|0
1629311930000|2021-08-18 18:38:50|496.05|490.05|496.02|490.02|496.05|490.05|496.02|490.02|0
1629311940000|2021-08-18 18:39:00|496.03|490.03|496.03|490.03|496.06|490.06|496.02|490.02|0
1629311950000|2021-08-18 18:39:10|496.04|490.04|496.01|490.01|496.04|490.04|496.01|490.01|0
1629311960000|2021-08-18 18:39:20|496.02|490.02|496.03|490.03|496.03|490.03|496.02|490.02|0
1629311970000|2021-08-18 18:39:30|496.02|490.02|496|490|496.02|490.02|496|490|0
1629311980000|2021-08-18 18:39:40|495.94|489.94|496|490|496|490|495.92|489.92|0
1629311990000|2021-08-18 18:39:50|495.99|489.99|495.99|489.99|495.99|489.99|495.99|489.99|0
1629312000000|2021-08-18 18:40:00|496.02|490.02|496.02|490.02|496.02|490.02|496.02|490.02|0
1629312010000|2021-08-18 18:40:10|496.1|490.1|496.08|490.08|496.11|490.11|496.08|490.08|0
1629312020000|2021-08-18 18:40:20|496.09|490.09|495.88|489.88|496.09|490.09|495.88|489.88|0
1629312030000|2021-08-18 18:40:30|495.84|489.84|495.78|489.78|495.85|489.85|495.76|489.76|0
1629312040000|2021-08-18 18:40:40|495.79|489.79|495.84|489.84|495.84|489.84|495.79|489.79|0
1629312050000|2021-08-18 18:40:50|495.83|489.83|495.83|489.83|495.83|489.83|495.82|489.82|0
1629312060000|2021-08-18 18:41:00|495.84|489.84|495.92|489.92|495.93|489.93|495.84|489.84|0
1629312070000|2021-08-18 18:41:10|495.9|489.9|495.9|489.9|495.91|489.91|495.9|489.9|0
1629312080000|2021-08-18 18:41:20|495.88|489.88|495.92|489.92|495.94|489.94|495.88|489.88|0
1629312090000|2021-08-18 18:41:30|495.94|489.94|495.94|489.94|495.95|489.95|495.94|489.94|0
1629312100000|2021-08-18 18:41:40|495.95|489.95|495.95|489.95|495.95|489.95|495.94|489.94|0
1629312110000|2021-08-18 18:41:50|495.94|489.94|495.83|489.83|495.95|489.95|495.83|489.83|0
1629312120000|2021-08-18 18:42:00|495.8|489.8|495.78|489.78|495.8|489.8|495.78|489.78|0
1629312130000|2021-08-18 18:42:10|495.79|489.79|495.78|489.78|495.79|489.79|495.77|489.77|0
1629312140000|2021-08-18 18:42:20|495.77|489.77|495.85|489.85|495.85|489.85|495.77|489.77|0
1629312150000|2021-08-18 18:42:30|495.87|489.87|495.86|489.86|495.87|489.87|495.86|489.86|0
1629312160000|2021-08-18 18:42:40|495.87|489.87|495.87|489.87|495.88|489.88|495.86|489.86|0
1629312170000|2021-08-18 18:42:50|495.93|489.93|495.89|489.89|495.93|489.93|495.89|489.89|0
1629312180000|2021-08-18 18:43:00|495.9|489.9|495.9|489.9|495.9|489.9|495.89|489.89|0
1629312190000|2021-08-18 18:43:10|495.86|489.86|495.79|489.79|495.86|489.86|495.78|489.78|0
1629312200000|2021-08-18 18:43:20|495.81|489.81|495.76|489.76|495.81|489.81|495.76|489.76|0
1629312210000|2021-08-18 18:43:30|495.83|489.83|495.9|489.9|495.94|489.94|495.83|489.83|0
1629312220000|2021-08-18 18:43:40|495.88|489.88|495.89|489.89|495.89|489.89|495.88|489.88|0
1629312230000|2021-08-18 18:43:50|495.9|489.9|495.8|489.8|495.9|489.9|495.8|489.8|0
1629312240000|2021-08-18 18:44:00|495.81|489.81|495.82|489.82|495.83|489.83|495.81|489.81|0
1629312250000|2021-08-18 18:44:10|495.87|489.87|495.8|489.8|495.87|489.87|495.8|489.8|0
1629312260000|2021-08-18 18:44:20|495.82|489.82|495.85|489.85|495.85|489.85|495.81|489.81|0
1629312270000|2021-08-18 18:44:30|495.87|489.87|495.84|489.84|495.87|489.87|495.84|489.84|0
1629312280000|2021-08-18 18:44:40|495.85|489.85|495.87|489.87|495.87|489.87|495.85|489.85|0
1629312290000|2021-08-18 18:44:50|495.86|489.86|495.83|489.83|495.86|489.86|495.82|489.82|0
1629312300000|2021-08-18 18:45:00|495.82|489.82|495.8|489.8|495.83|489.83|495.8|489.8|0
1629312310000|2021-08-18 18:45:10|495.81|489.81|495.8|489.8|495.81|489.81|495.8|489.8|0
1629312320000|2021-08-18 18:45:20|495.79|489.79|495.62|489.62|495.79|489.79|495.62|489.62|0
1629312330000|2021-08-18 18:45:30|495.61|489.61|495.54|489.54|495.63|489.63|495.54|489.54|0
1629312340000|2021-08-18 18:45:40|495.56|489.56|495.53|489.53|495.57|489.57|495.53|489.53|0
1629312350000|2021-08-18 18:45:50|495.54|489.54|495.53|489.53|495.54|489.54|495.53|489.53|0
1629312360000|2021-08-18 18:46:00|495.49|489.49|495.49|489.49|495.49|489.49|495.48|489.48|0
1629312370000|2021-08-18 18:46:10|495.48|489.48|495.48|489.48|495.5|489.5|495.48|489.48|0
1629312380000|2021-08-18 18:46:20|495.47|489.47|495.53|489.53|495.54|489.54|495.47|489.47|0
1629312390000|2021-08-18 18:46:30|495.52|489.52|495.36|489.36|495.52|489.52|495.36|489.36|0
1629312400000|2021-08-18 18:46:40|495.32|489.32|495.32|489.32|495.32|489.32|495.32|489.32|0
1629312410000|2021-08-18 18:46:50|495.34|489.34|495.31|489.31|495.34|489.34|495.31|489.31|0
1629312420000|2021-08-18 18:47:00|495.32|489.32|495.17|489.17|495.32|489.32|495.13|489.13|0
1629312430000|2021-08-18 18:47:10|495.18|489.18|495.23|489.23|495.23|489.23|495.18|489.18|0
1629312440000|2021-08-18 18:47:20|495.22|489.22|495.22|489.22|495.22|489.22|495.22|489.22|0
1629312450000|2021-08-18 18:47:30|495.21|489.21|495.19|489.19|495.22|489.22|495.19|489.19|0
1629312460000|2021-08-18 18:47:40|495.2|489.2|495.18|489.18|495.2|489.2|495.18|489.18|0
1629312470000|2021-08-18 18:47:50|495.12|489.12|495.22|489.22|495.22|489.22|495.12|489.12|0
1629312480000|2021-08-18 18:48:00|495.23|489.23|495.27|489.27|495.28|489.28|495.22|489.22|0
1629312490000|2021-08-18 18:48:10|495.24|489.24|495.2|489.2|495.24|489.24|495.19|489.19|0
1629312500000|2021-08-18 18:48:20|495.21|489.21|495.2|489.2|495.22|489.22|495.2|489.2|0
1629312510000|2021-08-18 18:48:30|495.18|489.18|495.2|489.2|495.2|489.2|495.18|489.18|0
1629312520000|2021-08-18 18:48:40|495.21|489.21|495.21|489.21|495.21|489.21|495.2|489.2|0
1629312530000|2021-08-18 18:48:50|495.22|489.22|495.22|489.22|495.22|489.22|495.21|489.21|0
1629312540000|2021-08-18 18:49:00|495.23|489.23|495.27|489.27|495.27|489.27|495.23|489.23|0
1629312550000|2021-08-18 18:49:10|495.29|489.29|495.26|489.26|495.3|489.3|495.25|489.25|0
1629312560000|2021-08-18 18:49:20|495.25|489.25|495.28|489.28|495.28|489.28|495.25|489.25|0
1629312570000|2021-08-18 18:49:30|495.29|489.29|495.3|489.3|495.3|489.3|495.29|489.29|0
1629312580000|2021-08-18 18:49:40|495.31|489.31|495.27|489.27|495.34|489.34|495.27|489.27|0
1629312590000|2021-08-18 18:49:50|495.26|489.26|495.25|489.25|495.27|489.27|495.23|489.23|0
1629312600000|2021-08-18 18:50:00|495.26|489.26|495.16|489.16|495.26|489.26|495.16|489.16|0
1629312610000|2021-08-18 18:50:10|495.11|489.11|495.12|489.12|495.12|489.12|495.11|489.11|0
1629312620000|2021-08-18 18:50:20|495.1|489.1|495.27|489.27|495.27|489.27|495.07|489.07|0
1629312630000|2021-08-18 18:50:30|495.33|489.33|495.34|489.34|495.34|489.34|495.33|489.33|0
1629312640000|2021-08-18 18:50:40|495.36|489.36|495.36|489.36|495.36|489.36|495.36|489.36|0
1629312650000|2021-08-18 18:50:50|495.39|489.39|495.39|489.39|495.39|489.39|495.39|489.39|0
1629312660000|2021-08-18 18:51:00|495.4|489.4|495.4|489.4|495.4|489.4|495.39|489.39|0
1629312670000|2021-08-18 18:51:10|495.49|489.49|495.47|489.47|495.49|489.49|495.47|489.47|0
1629312680000|2021-08-18 18:51:20|495.46|489.46|495.45|489.45|495.46|489.46|495.45|489.45|0
1629312690000|2021-08-18 18:51:30|495.46|489.46|495.36|489.36|495.47|489.47|495.36|489.36|0
1629312700000|2021-08-18 18:51:40|495.34|489.34|495.37|489.37|495.37|489.37|495.32|489.32|0
1629312710000|2021-08-18 18:51:50|495.4|489.4|495.41|489.41|495.42|489.42|495.4|489.4|0
1629312720000|2021-08-18 18:52:00|495.39|489.39|495.37|489.37|495.39|489.39|495.36|489.36|0
1629312730000|2021-08-18 18:52:10|495.33|489.33|495.33|489.33|495.33|489.33|495.18|489.18|0
1629312750000|2021-08-18 18:52:30|495.35|489.35|495.37|489.37|495.4|489.4|495.35|489.35|0
1629312760000|2021-08-18 18:52:40|495.35|489.35|495.37|489.37|495.38|489.38|495.35|489.35|0
1629312770000|2021-08-18 18:52:50|495.39|489.39|495.37|489.37|495.4|489.4|495.37|489.37|0
1629312780000|2021-08-18 18:53:00|495.36|489.36|495.43|489.43|495.43|489.43|495.36|489.36|0
1629312790000|2021-08-18 18:53:10|495.44|489.44|495.44|489.44|495.44|489.44|495.43|489.43|0
1629312800000|2021-08-18 18:53:20|495.43|489.43|495.41|489.41|495.44|489.44|495.41|489.41|0
1629312810000|2021-08-18 18:53:30|495.42|489.42|495.49|489.49|495.49|489.49|495.42|489.42|0
1629312820000|2021-08-18 18:53:40|495.48|489.48|495.46|489.46|495.48|489.48|495.45|489.45|0
1629312830000|2021-08-18 18:53:50|495.47|489.47|495.48|489.48|495.49|489.49|495.47|489.47|0
1629312840000|2021-08-18 18:54:00|495.47|489.47|495.48|489.48|495.48|489.48|495.47|489.47|0
1629312850000|2021-08-18 18:54:10|495.47|489.47|495.41|489.41|495.49|489.49|495.41|489.41|0
1629312860000|2021-08-18 18:54:20|495.42|489.42|495.45|489.45|495.45|489.45|495.41|489.41|0
1629312870000|2021-08-18 18:54:30|495.43|489.43|495.43|489.43|495.44|489.44|495.43|489.43|0
1629312880000|2021-08-18 18:54:40|495.4|489.4|495.38|489.38|495.41|489.41|495.38|489.38|0
1629312890000|2021-08-18 18:54:50|495.39|489.39|495.46|489.46|495.49|489.49|495.38|489.38|0
1629312900000|2021-08-18 18:55:00|495.47|489.47|495.44|489.44|495.47|489.47|495.44|489.44|0
1629312910000|2021-08-18 18:55:10|495.45|489.45|495.45|489.45|495.45|489.45|495.44|489.44|0
1629312920000|2021-08-18 18:55:20|495.47|489.47|495.47|489.47|495.48|489.48|495.47|489.47|0
1629312930000|2021-08-18 18:55:30|495.48|489.48|495.48|489.48|495.48|489.48|495.48|489.48|0
1629312940000|2021-08-18 18:55:40|495.47|489.47|495.48|489.48|495.48|489.48|495.47|489.47|0
1629312950000|2021-08-18 18:55:50|495.47|489.47|495.48|489.48|495.48|489.48|495.47|489.47|0
1629312960000|2021-08-18 18:56:00|495.47|489.47|495.43|489.43|495.47|489.47|495.43|489.43|0
1629312970000|2021-08-18 18:56:10|495.42|489.42|495.61|489.61|495.61|489.61|495.41|489.41|0
1629312980000|2021-08-18 18:56:20|495.64|489.64|495.67|489.67|495.67|489.67|495.6|489.6|0
1629312990000|2021-08-18 18:56:30|495.66|489.66|495.65|489.65|495.69|489.69|495.65|489.65|0
1629313000000|2021-08-18 18:56:40|495.66|489.66|495.6|489.6|495.66|489.66|495.59|489.59|0
1629313010000|2021-08-18 18:56:50|495.63|489.63|495.65|489.65|495.65|489.65|495.62|489.62|0
1629313020000|2021-08-18 18:57:00|495.67|489.67|495.69|489.69|495.69|489.69|495.66|489.66|0
1629313030000|2021-08-18 18:57:10|495.71|489.71|495.72|489.72|495.77|489.77|495.71|489.71|0
1629313040000|2021-08-18 18:57:20|495.71|489.71|495.74|489.74|495.74|489.74|495.71|489.71|0
1629313050000|2021-08-18 18:57:30|495.72|489.72|495.69|489.69|495.72|489.72|495.69|489.69|0
1629313060000|2021-08-18 18:57:40|495.7|489.7|495.7|489.7|495.7|489.7|495.69|489.69|0
1629313070000|2021-08-18 18:57:50|495.67|489.67|495.69|489.69|495.69|489.69|495.67|489.67|0
1629313080000|2021-08-18 18:58:00|495.7|489.7|495.74|489.74|495.74|489.74|495.7|489.7|0
1629313090000|2021-08-18 18:58:10|495.76|489.76|495.8|489.8|495.8|489.8|495.75|489.75|0
1629313100000|2021-08-18 18:58:20|495.79|489.79|495.9|489.9|495.9|489.9|495.79|489.79|0
1629313110000|2021-08-18 18:58:30|495.89|489.89|495.88|489.88|495.89|489.89|495.88|489.88|0
1629313120000|2021-08-18 18:58:40|495.87|489.87|495.88|489.88|495.89|489.89|495.87|489.87|0
1629313130000|2021-08-18 18:58:50|495.87|489.87|495.87|489.87|495.88|489.88|495.87|489.87|0
1629313140000|2021-08-18 18:59:00|495.86|489.86|495.82|489.82|495.89|489.89|495.82|489.82|0
1629313150000|2021-08-18 18:59:10|495.84|489.84|495.8|489.8|495.84|489.84|495.8|489.8|0
1629313160000|2021-08-18 18:59:20|495.81|489.81|495.83|489.83|495.83|489.83|495.8|489.8|0
1629313170000|2021-08-18 18:59:30|495.82|489.82|495.82|489.82|495.82|489.82|495.81|489.81|0
1629313180000|2021-08-18 18:59:40|495.84|489.84|495.83|489.83|495.84|489.84|495.83|489.83|0
1629313190000|2021-08-18 18:59:50|495.85|489.85|495.79|489.79|495.85|489.85|495.78|489.78|0
1629313200000|2021-08-18 19:00:00|495.8|489.8|495.63|489.63|495.8|489.8|495.63|489.63|0
1629313210000|2021-08-18 19:00:10|495.64|489.64|495.54|489.54|495.64|489.64|495.54|489.54|0
1629313220000|2021-08-18 19:00:20|495.49|489.49|495.48|489.48|495.49|489.49|495.48|489.48|0
1629313230000|2021-08-18 19:00:30|495.52|489.52|495.49|489.49|495.52|489.52|495.49|489.49|0
1629313250000|2021-08-18 19:00:50|495.51|489.51|495.43|489.43|495.51|489.51|495.4|489.4|0
1629313260000|2021-08-18 19:01:00|495.44|489.44|495.47|489.47|495.49|489.49|495.44|489.44|0
1629313270000|2021-08-18 19:01:10|495.36|489.36|495.37|489.37|495.37|489.37|495.35|489.35|0
1629313280000|2021-08-18 19:01:20|495.35|489.35|495.42|489.42|495.42|489.42|495.35|489.35|0
1629313290000|2021-08-18 19:01:30|495.41|489.41|495.28|489.28|495.41|489.41|495.28|489.28|0
1629313300000|2021-08-18 19:01:40|495.26|489.26|495.23|489.23|495.26|489.26|495.23|489.23|0
1629313310000|2021-08-18 19:01:50|495.2|489.2|495.22|489.22|495.23|489.23|495.2|489.2|0
1629313320000|2021-08-18 19:02:00|495.12|489.12|495.12|489.12|495.12|489.12|495.12|489.12|0
1629313330000|2021-08-18 19:02:10|495.11|489.11|494.94|488.94|495.12|489.12|494.93|488.93|0
1629313340000|2021-08-18 19:02:20|494.96|488.96|494.96|488.96|494.98|488.98|494.96|488.96|0
1629313350000|2021-08-18 19:02:30|494.95|488.95|494.94|488.94|494.95|488.95|494.94|488.94|0
1629313360000|2021-08-18 19:02:40|494.96|488.96|494.96|488.96|494.97|488.97|494.96|488.96|0
1629313370000|2021-08-18 19:02:50|495.01|489.01|495.02|489.02|495.04|489.04|495.01|489.01|0
1629313380000|2021-08-18 19:03:00|495.01|489.01|494.98|488.98|495.01|489.01|494.98|488.98|0
1629313390000|2021-08-18 19:03:10|494.99|488.99|495|489|495|489|494.98|488.98|0
1629313400000|2021-08-18 19:03:20|494.99|488.99|494.96|488.96|494.99|488.99|494.96|488.96|0
1629313410000|2021-08-18 19:03:30|494.97|488.97|494.97|488.97|494.97|488.97|494.96|488.96|0
1629313420000|2021-08-18 19:03:40|494.96|488.96|494.9|488.9|494.97|488.97|494.89|488.89|0
1629313430000|2021-08-18 19:03:50|494.89|488.89|494.9|488.9|494.9|488.9|494.89|488.89|0
1629313440000|2021-08-18 19:04:00|494.87|488.87|494.9|488.9|494.91|488.91|494.87|488.87|0
1629313450000|2021-08-18 19:04:10|494.89|488.89|494.9|488.9|494.9|488.9|494.89|488.89|0
1629313460000|2021-08-18 19:04:20|494.89|488.89|494.92|488.92|494.92|488.92|494.89|488.89|0
1629313470000|2021-08-18 19:04:30|494.93|488.93|494.96|488.96|494.97|488.97|494.92|488.92|0
1629313480000|2021-08-18 19:04:40|494.95|488.95|494.96|488.96|494.96|488.96|494.95|488.95|0
1629313490000|2021-08-18 19:04:50|494.95|488.95|494.96|488.96|494.99|488.99|494.95|488.95|0
1629313500000|2021-08-18 19:05:00|495.01|489.01|495.01|489.01|495.01|489.01|495|489|0
1629313510000|2021-08-18 19:05:10|495.02|489.02|495.09|489.09|495.09|489.09|495.02|489.02|0
1629313520000|2021-08-18 19:05:20|495.08|489.08|495.1|489.1|495.1|489.1|495.08|489.08|0
1629313530000|2021-08-18 19:05:30|495.08|489.08|495.09|489.09|495.09|489.09|495.03|489.03|0
1629313540000|2021-08-18 19:05:40|495.08|489.08|495.14|489.14|495.14|489.14|495.08|489.08|0
1629313550000|2021-08-18 19:05:50|495.15|489.15|495.15|489.15|495.18|489.18|495.13|489.13|0
1629313560000|2021-08-18 19:06:00|495.19|489.19|495.18|489.18|495.19|489.19|495.18|489.18|0
1629313570000|2021-08-18 19:06:10|495.2|489.2|495.1|489.1|495.21|489.21|495.1|489.1|0
1629313580000|2021-08-18 19:06:20|495.11|489.11|495.11|489.11|495.12|489.12|495.11|489.11|0
1629313590000|2021-08-18 19:06:30|495.12|489.12|495.12|489.12|495.13|489.13|495.12|489.12|0
1629313600000|2021-08-18 19:06:40|495.13|489.13|495.17|489.17|495.18|489.18|495.13|489.13|0
1629313610000|2021-08-18 19:06:50|495.18|489.18|495.19|489.19|495.19|489.19|495.18|489.18|0
1629313620000|2021-08-18 19:07:00|495.14|489.14|495.14|489.14|495.14|489.14|495.14|489.14|0
1629313630000|2021-08-18 19:07:10|495.15|489.15|495.16|489.16|495.16|489.16|495.14|489.14|0
1629313640000|2021-08-18 19:07:20|495.21|489.21|495.21|489.21|495.21|489.21|495.21|489.21|0
1629313660000|2021-08-18 19:07:40|495.2|489.2|495.21|489.21|495.21|489.21|495.2|489.2|0
1629313670000|2021-08-18 19:07:50|495.2|489.2|495.22|489.22|495.22|489.22|495.2|489.2|0
1629313680000|2021-08-18 19:08:00|495.21|489.21|495.11|489.11|495.21|489.21|495.1|489.1|0
1629313690000|2021-08-18 19:08:10|495.13|489.13|495.17|489.17|495.17|489.17|495.13|489.13|0
1629313700000|2021-08-18 19:08:20|495.22|489.22|495.22|489.22|495.22|489.22|495.22|489.22|0
1629313710000|2021-08-18 19:08:30|495.21|489.21|495.2|489.2|495.22|489.22|495.2|489.2|0
1629313720000|2021-08-18 19:08:40|495.19|489.19|495.19|489.19|495.19|489.19|495.19|489.19|0
1629313730000|2021-08-18 19:08:50|495.17|489.17|495.17|489.17|495.17|489.17|495.17|489.17|0
1629313740000|2021-08-18 19:09:00|495.15|489.15|495.15|489.15|495.15|489.15|495.15|489.15|0
1629313750000|2021-08-18 19:09:10|495.16|489.16|494.89|488.89|495.17|489.17|494.88|488.88|0
1629313760000|2021-08-18 19:09:20|494.88|488.88|494.84|488.84|494.88|488.88|494.84|488.84|0
1629313770000|2021-08-18 19:09:30|494.83|488.83|494.86|488.86|494.86|488.86|494.83|488.83|0
1629313780000|2021-08-18 19:09:40|494.93|488.93|494.9|488.9|494.93|488.93|494.9|488.9|0
1629313790000|2021-08-18 19:09:50|494.92|488.92|494.72|488.72|494.92|488.92|494.72|488.72|0
1629313800000|2021-08-18 19:10:00|494.62|488.62|494.55|488.55|494.62|488.62|494.55|488.55|0
1629313810000|2021-08-18 19:10:10|494.37|488.37|494.34|488.34|494.37|488.37|494.28|488.28|0
1629313820000|2021-08-18 19:10:20|494.37|488.37|494.45|488.45|494.45|488.45|494.37|488.37|0
1629313830000|2021-08-18 19:10:30|494.54|488.54|494.57|488.57|494.61|488.61|494.53|488.53|0
1629313850000|2021-08-18 19:10:50|494.59|488.59|494.73|488.73|494.74|488.74|494.58|488.58|0
1629313860000|2021-08-18 19:11:00|494.74|488.74|494.8|488.8|494.83|488.83|494.74|488.74|0
1629313880000|2021-08-18 19:11:20|494.78|488.78|494.64|488.64|494.78|488.78|494.64|488.64|0
1629313890000|2021-08-18 19:11:30|494.63|488.63|494.63|488.63|494.64|488.64|494.62|488.62|0
1629313900000|2021-08-18 19:11:40|494.62|488.62|494.61|488.61|494.64|488.64|494.61|488.61|0
1629313910000|2021-08-18 19:11:50|494.62|488.62|494.45|488.45|494.62|488.62|494.45|488.45|0
1629313920000|2021-08-18 19:12:00|494.46|488.46|494.46|488.46|494.46|488.46|494.45|488.45|0
1629313930000|2021-08-18 19:12:10|494.45|488.45|494.58|488.58|494.58|488.58|494.45|488.45|0
1629313940000|2021-08-18 19:12:20|494.6|488.6|494.6|488.6|494.6|488.6|494.59|488.59|0
1629313950000|2021-08-18 19:12:30|494.55|488.55|494.52|488.52|494.55|488.55|494.52|488.52|0
1629313970000|2021-08-18 19:12:50|494.57|488.57|494.57|488.57|494.57|488.57|494.57|488.57|0
1629313980000|2021-08-18 19:13:00|494.59|488.59|494.57|488.57|494.59|488.59|494.57|488.57|0
1629313990000|2021-08-18 19:13:10|494.58|488.58|494.57|488.57|494.58|488.58|494.57|488.57|0
1629314000000|2021-08-18 19:13:20|494.56|488.56|494.56|488.56|494.57|488.57|494.56|488.56|0
1629314010000|2021-08-18 19:13:30|494.57|488.57|494.57|488.57|494.57|488.57|494.56|488.56|0
1629314020000|2021-08-18 19:13:40|494.55|488.55|494.57|488.57|494.58|488.58|494.55|488.55|0
1629314030000|2021-08-18 19:13:50|494.56|488.56|494.57|488.57|494.57|488.57|494.56|488.56|0
1629314040000|2021-08-18 19:14:00|494.56|488.56|494.56|488.56|494.57|488.57|494.56|488.56|0
1629314050000|2021-08-18 19:14:10|494.57|488.57|494.57|488.57|494.57|488.57|494.57|488.57|0
1629314060000|2021-08-18 19:14:20|494.53|488.53|494.47|488.47|494.53|488.53|494.47|488.47|0
1629314070000|2021-08-18 19:14:30|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1629314080000|2021-08-18 19:14:40|494.36|488.36|494.36|488.36|494.36|488.36|494.36|488.36|0
1629314090000|2021-08-18 19:14:50|494.21|488.21|494.22|488.22|494.22|488.22|494.21|488.21|0
1629314100000|2021-08-18 19:15:00|494.24|488.24|494.24|488.24|494.31|488.31|494.23|488.23|0
1629314110000|2021-08-18 19:15:10|494.23|488.23|494.2|488.2|494.25|488.25|494.2|488.2|0
1629314120000|2021-08-18 19:15:20|494.21|488.21|494.17|488.17|494.21|488.21|494.16|488.16|0
1629314130000|2021-08-18 19:15:30|494.18|488.18|494.23|488.23|494.23|488.23|494.18|488.18|0
1629314140000|2021-08-18 19:15:40|494.12|488.12|494.06|488.06|494.12|488.12|494.06|488.06|0
1629314150000|2021-08-18 19:15:50|494.05|488.05|493.99|487.99|494.05|488.05|493.99|487.99|0
1629314160000|2021-08-18 19:16:00|494.01|488.01|493.92|487.92|494.01|488.01|493.92|487.92|0
1629314170000|2021-08-18 19:16:10|493.91|487.91|493.85|487.85|493.91|487.91|493.85|487.85|0
1629314180000|2021-08-18 19:16:20|493.82|487.82|493.94|487.94|493.95|487.95|493.82|487.82|0
1629314190000|2021-08-18 19:16:30|493.95|487.95|493.92|487.92|493.96|487.96|493.92|487.92|0
1629314200000|2021-08-18 19:16:40|493.94|487.94|494.07|488.07|494.07|488.07|493.94|487.94|0
1629314210000|2021-08-18 19:16:50|494.13|488.13|494.13|488.13|494.13|488.13|494.13|488.13|0
1629314220000|2021-08-18 19:17:00|494.14|488.14|494.14|488.14|494.15|488.15|494.13|488.13|0
1629314230000|2021-08-18 19:17:10|494.13|488.13|494.1|488.1|494.13|488.13|494.09|488.09|0
1629314240000|2021-08-18 19:17:20|494.09|488.09|494.02|488.02|494.09|488.09|494.01|488.01|0
1629314250000|2021-08-18 19:17:30|494.03|488.03|494.02|488.02|494.03|488.03|494.01|488.01|0
1629314260000|2021-08-18 19:17:40|494.01|488.01|493.94|487.94|494.02|488.02|493.94|487.94|0
1629314270000|2021-08-18 19:17:50|493.93|487.93|493.91|487.91|493.96|487.96|493.91|487.91|0
1629314280000|2021-08-18 19:18:00|493.97|487.97|493.96|487.96|493.97|487.97|493.96|487.96|0
1629314290000|2021-08-18 19:18:10|493.98|487.98|493.99|487.99|493.99|487.99|493.98|487.98|0
1629314300000|2021-08-18 19:18:20|493.98|487.98|493.99|487.99|493.99|487.99|493.98|487.98|0
1629314310000|2021-08-18 19:18:30|494|488|494.07|488.07|494.07|488.07|493.99|487.99|0
1629314320000|2021-08-18 19:18:40|494.09|488.09|494|488|494.09|488.09|494|488|0
1629314330000|2021-08-18 19:18:50|493.93|487.93|493.84|487.84|493.93|487.93|493.81|487.81|0
1629314340000|2021-08-18 19:19:00|493.85|487.85|493.84|487.84|493.85|487.85|493.84|487.84|0
1629314350000|2021-08-18 19:19:10|493.81|487.81|493.82|487.82|493.82|487.82|493.81|487.81|0
1629314360000|2021-08-18 19:19:20|493.79|487.79|493.8|487.8|493.8|487.8|493.79|487.79|0
1629314370000|2021-08-18 19:19:30|493.74|487.74|493.66|487.66|493.74|487.74|493.66|487.66|0
1629314380000|2021-08-18 19:19:40|493.68|487.68|493.62|487.62|493.68|487.68|493.62|487.62|0
1629314390000|2021-08-18 19:19:50|493.63|487.63|493.69|487.69|493.69|487.69|493.63|487.63|0
1629314400000|2021-08-18 19:20:00|493.56|487.56|493.61|487.61|493.62|487.62|493.56|487.56|0
1629314410000|2021-08-18 19:20:10|493.62|487.62|493.63|487.63|493.63|487.63|493.62|487.62|0
1629314420000|2021-08-18 19:20:20|493.61|487.61|493.61|487.61|493.61|487.61|493.61|487.61|0
1629314440000|2021-08-18 19:20:40|493.62|487.62|493.59|487.59|493.62|487.62|493.59|487.59|0
1629314450000|2021-08-18 19:20:50|493.46|487.46|493.44|487.44|493.46|487.46|493.44|487.44|0
1629314460000|2021-08-18 19:21:00|493.43|487.43|493.43|487.43|493.44|487.44|493.42|487.42|0
1629314470000|2021-08-18 19:21:10|493.44|487.44|493.44|487.44|493.44|487.44|493.43|487.43|0
1629314480000|2021-08-18 19:21:20|493.49|487.49|493.53|487.53|493.53|487.53|493.48|487.48|0
1629314500000|2021-08-18 19:21:40|493.52|487.52|493.65|487.65|493.68|487.68|493.52|487.52|0
1629314510000|2021-08-18 19:21:50|493.62|487.62|493.67|487.67|493.67|487.67|493.62|487.62|0
1629314520000|2021-08-18 19:22:00|493.65|487.65|493.65|487.65|493.65|487.65|493.65|487.65|0
1629314530000|2021-08-18 19:22:10|493.67|487.67|493.65|487.65|493.67|487.67|493.65|487.65|0
1629314540000|2021-08-18 19:22:20|493.7|487.7|493.67|487.67|493.7|487.7|493.67|487.67|0
1629314550000|2021-08-18 19:22:30|493.66|487.66|493.58|487.58|493.66|487.66|493.58|487.58|0
1629314560000|2021-08-18 19:22:40|493.54|487.54|493.54|487.54|493.56|487.56|493.54|487.54|0
1629314570000|2021-08-18 19:22:50|493.58|487.58|493.6|487.6|493.6|487.6|493.52|487.52|0
1629314580000|2021-08-18 19:23:00|493.59|487.59|493.6|487.6|493.6|487.6|493.59|487.59|0
1629314590000|2021-08-18 19:23:10|493.59|487.59|493.59|487.59|493.6|487.6|493.58|487.58|0
1629314600000|2021-08-18 19:23:20|493.57|487.57|493.51|487.51|493.57|487.57|493.51|487.51|0
1629314610000|2021-08-18 19:23:30|493.59|487.59|493.5|487.5|493.59|487.59|493.5|487.5|0
1629314620000|2021-08-18 19:23:40|493.51|487.51|493.51|487.51|493.51|487.51|493.5|487.5|0
1629314630000|2021-08-18 19:23:50|493.5|487.5|493.46|487.46|493.51|487.51|493.46|487.46|0
1629314640000|2021-08-18 19:24:00|493.43|487.43|493.34|487.34|493.43|487.43|493.34|487.34|0
1629314650000|2021-08-18 19:24:10|493.33|487.33|493.4|487.4|493.4|487.4|493.33|487.33|0
1629314660000|2021-08-18 19:24:20|493.38|487.38|493.38|487.38|493.39|487.39|493.38|487.38|0
1629314670000|2021-08-18 19:24:30|493.39|487.39|493.38|487.38|493.39|487.39|493.38|487.38|0
1629314680000|2021-08-18 19:24:40|493.39|487.39|493.42|487.42|493.44|487.44|493.39|487.39|0
1629314690000|2021-08-18 19:24:50|493.41|487.41|493.31|487.31|493.41|487.41|493.31|487.31|0
1629314700000|2021-08-18 19:25:00|493.32|487.32|493.31|487.31|493.32|487.32|493.31|487.31|0
1629314710000|2021-08-18 19:25:10|493.32|487.32|493.5|487.5|493.5|487.5|493.32|487.32|0
1629314720000|2021-08-18 19:25:20|493.51|487.51|493.51|487.51|493.51|487.51|493.51|487.51|0
1629314730000|2021-08-18 19:25:30|493.49|487.49|493.47|487.47|493.49|487.49|493.47|487.47|0
1629314740000|2021-08-18 19:25:40|493.46|487.46|493.44|487.44|493.46|487.46|493.44|487.44|0
1629314750000|2021-08-18 19:25:50|493.45|487.45|493.45|487.45|493.45|487.45|493.45|487.45|0
1629314760000|2021-08-18 19:26:00|493.44|487.44|493.44|487.44|493.44|487.44|493.44|487.44|0
1629314770000|2021-08-18 19:26:10|493.45|487.45|493.4|487.4|493.45|487.45|493.4|487.4|0
1629314780000|2021-08-18 19:26:20|493.38|487.38|493.38|487.38|493.38|487.38|493.38|487.38|0
1629314790000|2021-08-18 19:26:30|493.35|487.35|493.25|487.25|493.35|487.35|493.25|487.25|0
1629314800000|2021-08-18 19:26:40|493.23|487.23|493.11|487.11|493.23|487.23|493.11|487.11|0
1629314810000|2021-08-18 19:26:50|493.09|487.09|493.07|487.07|493.1|487.1|493.07|487.07|0
1629314820000|2021-08-18 19:27:00|493.06|487.06|493.05|487.05|493.06|487.06|493.04|487.04|0
1629314830000|2021-08-18 19:27:10|493.1|487.1|493.1|487.1|493.1|487.1|493.1|487.1|0
1629314840000|2021-08-18 19:27:20|493.09|487.09|493.09|487.09|493.09|487.09|493.09|487.09|0
1629314850000|2021-08-18 19:27:30|493.08|487.08|493.14|487.14|493.14|487.14|493.08|487.08|0
1629314860000|2021-08-18 19:27:40|493.13|487.13|493.12|487.12|493.13|487.13|493.12|487.12|0
1629314870000|2021-08-18 19:27:50|493.11|487.11|493.11|487.11|493.11|487.11|493.11|487.11|0
1629314880000|2021-08-18 19:28:00|493.1|487.1|493.11|487.11|493.11|487.11|493.1|487.1|0
1629314890000|2021-08-18 19:28:10|493.06|487.06|492.97|486.97|493.06|487.06|492.97|486.97|0
1629314900000|2021-08-18 19:28:20|492.9|486.9|492.82|486.82|492.9|486.9|492.82|486.82|0
1629314910000|2021-08-18 19:28:30|492.79|486.79|492.77|486.77|492.85|486.85|492.77|486.77|0
1629314920000|2021-08-18 19:28:40|492.58|486.58|492.59|486.59|492.59|486.59|492.53|486.53|0
1629314940000|2021-08-18 19:29:00|492.58|486.58|492.44|486.44|492.58|486.58|492.44|486.44|0
1629314950000|2021-08-18 19:29:10|492.45|486.45|492.51|486.51|492.52|486.52|492.44|486.44|0
1629314960000|2021-08-18 19:29:20|492.52|486.52|492.42|486.42|492.52|486.52|492.4|486.4|0
1629314970000|2021-08-18 19:29:30|492.43|486.43|492.43|486.43|492.43|486.43|492.42|486.42|0
1629314980000|2021-08-18 19:29:40|492.42|486.42|492.47|486.47|492.47|486.47|492.42|486.42|0
1629314990000|2021-08-18 19:29:50|492.45|486.45|492.51|486.51|492.51|486.51|492.45|486.45|0
1629315000000|2021-08-18 19:30:00|492.5|486.5|492.49|486.49|492.5|486.5|492.48|486.48|0
1629315010000|2021-08-18 19:30:10|492.48|486.48|492.5|486.5|492.5|486.5|492.48|486.48|0
1629315030000|2021-08-18 19:30:30|492.48|486.48|492.22|486.22|492.48|486.48|492.22|486.22|0
1629315040000|2021-08-18 19:30:40|492.19|486.19|492.17|486.17|492.19|486.19|492.16|486.16|0
1629315050000|2021-08-18 19:30:50|492.18|486.18|492.09|486.09|492.19|486.19|492.09|486.09|0
1629315060000|2021-08-18 19:31:00|492.06|486.06|492.04|486.04|492.06|486.06|492.04|486.04|0
1629315070000|2021-08-18 19:31:10|492.03|486.03|491.72|485.72|492.03|486.03|491.72|485.72|0
1629315080000|2021-08-18 19:31:20|491.71|485.71|491.67|485.67|491.71|485.71|491.66|485.66|0
1629315090000|2021-08-18 19:31:30|491.66|485.66|491.66|485.66|491.67|485.67|491.66|485.66|0
1629315100000|2021-08-18 19:31:40|491.63|485.63|491.6|485.6|491.63|485.63|491.6|485.6|0
1629315110000|2021-08-18 19:31:50|491.54|485.54|491.51|485.51|491.54|485.54|491.51|485.51|0
1629315120000|2021-08-18 19:32:00|491.5|485.5|491.45|485.45|491.5|485.5|491.45|485.45|0
1629315130000|2021-08-18 19:32:10|491.42|485.42|491.5|485.5|491.52|485.52|491.42|485.42|0
1629315140000|2021-08-18 19:32:20|491.61|485.61|491.61|485.61|491.61|485.61|491.6|485.6|0
1629315150000|2021-08-18 19:32:30|491.6|485.6|491.57|485.57|491.6|485.6|491.57|485.57|0
1629315160000|2021-08-18 19:32:40|491.58|485.58|491.57|485.57|491.59|485.59|491.57|485.57|0
1629315170000|2021-08-18 19:32:50|491.58|485.58|491.62|485.62|491.65|485.65|491.58|485.58|0
1629315180000|2021-08-18 19:33:00|491.63|485.63|491.72|485.72|491.73|485.73|491.62|485.62|0
1629315190000|2021-08-18 19:33:10|491.71|485.71|491.69|485.69|491.73|485.73|491.69|485.69|0
1629315200000|2021-08-18 19:33:20|491.62|485.62|491.47|485.47|491.62|485.62|491.47|485.47|0
1629315210000|2021-08-18 19:33:30|491.46|485.46|491.42|485.42|491.47|485.47|491.42|485.42|0
1629315220000|2021-08-18 19:33:40|491.43|485.43|491.43|485.43|491.43|485.43|491.42|485.42|0
1629315230000|2021-08-18 19:33:50|491.42|485.42|491.32|485.32|491.43|485.43|491.32|485.32|0
1629315240000|2021-08-18 19:34:00|491.33|485.33|491.28|485.28|491.33|485.33|491.28|485.28|0
1629315250000|2021-08-18 19:34:10|491.29|485.29|491.42|485.42|491.49|485.49|491.29|485.29|0
1629315260000|2021-08-18 19:34:20|491.43|485.43|491.35|485.35|491.43|485.43|491.34|485.34|0
1629315270000|2021-08-18 19:34:30|491.36|485.36|491.17|485.17|491.36|485.36|491.17|485.17|0
1629315280000|2021-08-18 19:34:40|491.16|485.16|491.23|485.23|491.23|485.23|491.11|485.11|0
1629315290000|2021-08-18 19:34:50|491.22|485.22|491.28|485.28|491.28|485.28|491.22|485.22|0
1629315300000|2021-08-18 19:35:00|491.3|485.3|491.26|485.26|491.33|485.33|491.26|485.26|0
1629315310000|2021-08-18 19:35:10|491.24|485.24|491.19|485.19|491.24|485.24|491.19|485.19|0
1629315320000|2021-08-18 19:35:20|491.21|485.21|491.13|485.13|491.21|485.21|491.13|485.13|0
1629315330000|2021-08-18 19:35:30|491.14|485.14|491.14|485.14|491.15|485.15|491.13|485.13|0
1629315340000|2021-08-18 19:35:40|491.26|485.26|491.26|485.26|491.26|485.26|491.26|485.26|0
1629315350000|2021-08-18 19:35:50|491.24|485.24|491.3|485.3|491.36|485.36|491.23|485.23|0
1629315360000|2021-08-18 19:36:00|491.29|485.29|491.12|485.12|491.29|485.29|491.12|485.12|0
1629315370000|2021-08-18 19:36:10|491.11|485.11|491.09|485.09|491.12|485.12|491.09|485.09|0
1629315380000|2021-08-18 19:36:20|491.13|485.13|491.13|485.13|491.13|485.13|491.1|485.1|0
1629315390000|2021-08-18 19:36:30|491.17|485.17|491.19|485.19|491.2|485.2|491.16|485.16|0
1629315400000|2021-08-18 19:36:40|491.13|485.13|491.14|485.14|491.2|485.2|491.12|485.12|0
1629315410000|2021-08-18 19:36:50|491.13|485.13|491.14|485.14|491.14|485.14|491.13|485.13|0
1629315420000|2021-08-18 19:37:00|491.13|485.13|491.09|485.09|491.13|485.13|491.09|485.09|0
1629315430000|2021-08-18 19:37:10|491.1|485.1|491.08|485.08|491.1|485.1|491.07|485.07|0
1629315440000|2021-08-18 19:37:20|491.09|485.09|491.11|485.11|491.11|485.11|491.09|485.09|0
1629315450000|2021-08-18 19:37:30|491.12|485.12|491.12|485.12|491.13|485.13|491.12|485.12|0
1629315460000|2021-08-18 19:37:40|491.08|485.08|491|485|491.08|485.08|491|485|0
1629315480000|2021-08-18 19:38:00|491.03|485.03|491.01|485.01|491.05|485.05|490.97|484.97|0
1629315490000|2021-08-18 19:38:10|491.02|485.02|490.99|484.99|491.02|485.02|490.99|484.99|0
1629315500000|2021-08-18 19:38:20|491.08|485.08|491|485|491.08|485.08|491|485|0
1629315510000|2021-08-18 19:38:30|491.02|485.02|490.99|484.99|491.02|485.02|490.97|484.97|0
1629315520000|2021-08-18 19:38:40|490.94|484.94|490.94|484.94|490.94|484.94|490.94|484.94|0
1629315530000|2021-08-18 19:38:50|490.99|484.99|490.99|484.99|490.99|484.99|490.99|484.99|0
1629315540000|2021-08-18 19:39:00|491.02|485.02|491.17|485.17|491.17|485.17|491.02|485.02|0
1629315550000|2021-08-18 19:39:10|491.18|485.18|491.25|485.25|491.25|485.25|491.17|485.17|0
1629315560000|2021-08-18 19:39:20|491.26|485.26|491.29|485.29|491.29|485.29|491.26|485.26|0
1629315570000|2021-08-18 19:39:30|491.27|485.27|491.2|485.2|491.27|485.27|491.2|485.2|0
1629315580000|2021-08-18 19:39:40|491.19|485.19|491.22|485.22|491.22|485.22|491.19|485.19|0
1629315590000|2021-08-18 19:39:50|491.17|485.17|491.1|485.1|491.17|485.17|491.1|485.1|0
1629315600000|2021-08-18 19:40:00|491.11|485.11|491.1|485.1|491.16|485.16|491.1|485.1|0
1629315610000|2021-08-18 19:40:10|491.06|485.06|491.1|485.1|491.1|485.1|491.06|485.06|0
1629315620000|2021-08-18 19:40:20|491.09|485.09|491.08|485.08|491.1|485.1|491.08|485.08|0
1629315630000|2021-08-18 19:40:30|491.07|485.07|491.07|485.07|491.07|485.07|491.07|485.07|0
1629315640000|2021-08-18 19:40:40|491.08|485.08|491.09|485.09|491.1|485.1|491.08|485.08|0
1629315650000|2021-08-18 19:40:50|491.1|485.1|491.09|485.09|491.11|485.11|491.09|485.09|0
1629315660000|2021-08-18 19:41:00|491.11|485.11|491.17|485.17|491.17|485.17|491.11|485.11|0
1629315670000|2021-08-18 19:41:10|491.18|485.18|491.19|485.19|491.2|485.2|491.18|485.18|0
1629315680000|2021-08-18 19:41:20|491.05|485.05|491.09|485.09|491.09|485.09|491.05|485.05|0
1629315690000|2021-08-18 19:41:30|491.06|485.06|491.07|485.07|491.07|485.07|491.06|485.06|0
1629315700000|2021-08-18 19:41:40|491.03|485.03|491.02|485.02|491.03|485.03|491.02|485.02|0
1629315710000|2021-08-18 19:41:50|490.98|484.98|491.01|485.01|491.01|485.01|490.98|484.98|0
1629315720000|2021-08-18 19:42:00|490.86|484.86|490.85|484.85|490.86|484.86|490.85|484.85|0
1629315730000|2021-08-18 19:42:10|490.81|484.81|490.57|484.57|490.81|484.81|490.57|484.57|0
1629315740000|2021-08-18 19:42:20|490.52|484.52|490.51|484.51|490.52|484.52|490.5|484.5|0
1629315770000|2021-08-18 19:42:50|490.5|484.5|490.47|484.47|490.5|484.5|490.46|484.46|0
1629315780000|2021-08-18 19:43:00|490.44|484.44|490.47|484.47|490.48|484.48|490.44|484.44|0
1629315790000|2021-08-18 19:43:10|490.49|484.49|490.47|484.47|490.49|484.49|490.47|484.47|0
1629315800000|2021-08-18 19:43:20|490.42|484.42|490.42|484.42|490.43|484.43|490.42|484.42|0
1629315810000|2021-08-18 19:43:30|490.44|484.44|490.41|484.41|490.44|484.44|490.41|484.41|0
1629315820000|2021-08-18 19:43:40|490.42|484.42|490.42|484.42|490.43|484.43|490.41|484.41|0
1629315830000|2021-08-18 19:43:50|490.41|484.41|490.42|484.42|490.43|484.43|490.41|484.41|0
1629315840000|2021-08-18 19:44:00|490.44|484.44|490.42|484.42|490.44|484.44|490.42|484.42|0
1629315850000|2021-08-18 19:44:10|490.41|484.41|490.41|484.41|490.41|484.41|490.41|484.41|0
1629315860000|2021-08-18 19:44:20|490.46|484.46|490.46|484.46|490.47|484.47|490.46|484.46|0
1629315870000|2021-08-18 19:44:30|490.44|484.44|490.44|484.44|490.44|484.44|490.44|484.44|0
1629315880000|2021-08-18 19:44:40|490.39|484.39|490.38|484.38|490.39|484.39|490.38|484.38|0
1629315890000|2021-08-18 19:44:50|490.39|484.39|490.54|484.54|490.54|484.54|490.39|484.39|0
1629315900000|2021-08-18 19:45:00|490.55|484.55|490.71|484.71|490.71|484.71|490.55|484.55|0
1629315910000|2021-08-18 19:45:10|490.7|484.7|490.69|484.69|490.7|484.7|490.64|484.64|0
1629315920000|2021-08-18 19:45:20|490.68|484.68|490.68|484.68|490.68|484.68|490.68|484.68|0
1629315930000|2021-08-18 19:45:30|490.67|484.67|490.67|484.67|490.67|484.67|490.66|484.66|0
1629315940000|2021-08-18 19:45:40|490.66|484.66|490.82|484.82|490.86|484.86|490.66|484.66|0
1629315950000|2021-08-18 19:45:50|490.81|484.81|490.67|484.67|490.81|484.81|490.67|484.67|0
1629315960000|2021-08-18 19:46:00|490.66|484.66|490.61|484.61|490.66|484.66|490.61|484.61|0
1629315970000|2021-08-18 19:46:10|490.62|484.62|490.66|484.66|490.66|484.66|490.62|484.62|0
1629315980000|2021-08-18 19:46:20|490.65|484.65|490.38|484.38|490.65|484.65|490.38|484.38|0
1629315990000|2021-08-18 19:46:30|490.36|484.36|490.33|484.33|490.37|484.37|490.31|484.31|0
1629316000000|2021-08-18 19:46:40|490.28|484.28|490.33|484.33|490.33|484.33|490.24|484.24|0
1629316010000|2021-08-18 19:46:50|490.38|484.38|490.39|484.39|490.39|484.39|490.38|484.38|0
1629316020000|2021-08-18 19:47:00|490.36|484.36|490.36|484.36|490.36|484.36|490.36|484.36|0
1629316030000|2021-08-18 19:47:10|490.34|484.34|490.31|484.31|490.36|484.36|490.31|484.31|0
1629316040000|2021-08-18 19:47:20|490.3|484.3|489.89|483.89|490.3|484.3|489.89|483.89|0
1629316050000|2021-08-18 19:47:30|489.9|483.9|489.92|483.92|489.92|483.92|489.9|483.9|0
1629316060000|2021-08-18 19:47:40|489.91|483.91|489.91|483.91|489.91|483.91|489.91|483.91|0
1629316070000|2021-08-18 19:47:50|489.94|483.94|489.98|483.98|489.98|483.98|489.94|483.94|0
1629316080000|2021-08-18 19:48:00|489.99|483.99|490.03|484.03|490.04|484.04|489.94|483.94|0
1629316090000|2021-08-18 19:48:10|489.96|483.96|489.97|483.97|489.97|483.97|489.95|483.95|0
1629316100000|2021-08-18 19:48:20|489.93|483.93|490.04|484.04|490.04|484.04|489.93|483.93|0
1629316110000|2021-08-18 19:48:30|490.05|484.05|490.03|484.03|490.05|484.05|490.03|484.03|0
1629316120000|2021-08-18 19:48:40|489.9|483.9|489.76|483.76|489.9|483.9|489.76|483.76|0
1629316130000|2021-08-18 19:48:50|489.75|483.75|489.71|483.71|489.79|483.79|489.71|483.71|0
1629316140000|2021-08-18 19:49:00|489.74|483.74|489.73|483.73|489.8|483.8|489.73|483.73|0
1629316150000|2021-08-18 19:49:10|489.74|483.74|489.66|483.66|489.74|483.74|489.66|483.66|0
1629316170000|2021-08-18 19:49:30|489.64|483.64|489.63|483.63|489.64|483.64|489.63|483.63|0
1629316180000|2021-08-18 19:49:40|489.65|483.65|489.7|483.7|489.7|483.7|489.65|483.65|0
1629316190000|2021-08-18 19:49:50|489.69|483.69|489.66|483.66|489.69|483.69|489.66|483.66|0
1629316200000|2021-08-18 19:50:00|489.71|483.71|489.72|483.72|489.77|483.77|489.7|483.7|0
1629316210000|2021-08-18 19:50:10|489.73|483.73|489.67|483.67|489.73|483.73|489.67|483.67|0
1629316220000|2021-08-18 19:50:20|489.65|483.65|489.66|483.66|489.66|483.66|489.6|483.6|0
1629316230000|2021-08-18 19:50:30|489.6|483.6|489.61|483.61|489.62|483.62|489.6|483.6|0
1629316240000|2021-08-18 19:50:40|489.58|483.58|489.44|483.44|489.58|483.58|489.44|483.44|0
1629316250000|2021-08-18 19:50:50|489.38|483.38|489.37|483.37|489.38|483.38|489.37|483.37|0
1629316260000|2021-08-18 19:51:00|489.54|483.54|489.68|483.68|489.69|483.69|489.52|483.52|0
1629316270000|2021-08-18 19:51:10|489.67|483.67|489.62|483.62|489.67|483.67|489.62|483.62|0
1629316280000|2021-08-18 19:51:20|489.53|483.53|489.48|483.48|489.53|483.53|489.48|483.48|0
1629316290000|2021-08-18 19:51:30|489.46|483.46|489.47|483.47|489.47|483.47|489.45|483.45|0
1629316300000|2021-08-18 19:51:40|489.46|483.46|489.46|483.46|489.47|483.47|489.46|483.46|0
1629316310000|2021-08-18 19:51:50|489.44|483.44|489.54|483.54|489.54|483.54|489.44|483.44|0
1629316320000|2021-08-18 19:52:00|489.55|483.55|489.8|483.8|489.8|483.8|489.55|483.55|0
1629316330000|2021-08-18 19:52:10|489.79|483.79|489.79|483.79|489.79|483.79|489.74|483.74|0
1629316350000|2021-08-18 19:52:30|489.77|483.77|489.75|483.75|489.77|483.77|489.75|483.75|0
1629316360000|2021-08-18 19:52:40|489.76|483.76|489.67|483.67|489.76|483.76|489.67|483.67|0
1629316370000|2021-08-18 19:52:50|489.66|483.66|489.69|483.69|489.69|483.69|489.66|483.66|0
1629316380000|2021-08-18 19:53:00|489.68|483.68|489.31|483.31|489.68|483.68|489.31|483.31|0
1629316390000|2021-08-18 19:53:10|489.29|483.29|489.13|483.13|489.29|483.29|489.13|483.13|0
1629316400000|2021-08-18 19:53:20|489.09|483.09|489.04|483.04|489.09|483.09|489.04|483.04|0
1629316410000|2021-08-18 19:53:30|489.02|483.02|489.07|483.07|489.07|483.07|489.02|483.02|0
1629316420000|2021-08-18 19:53:40|489.3|483.3|489.17|483.17|489.3|483.3|489.17|483.17|0
1629316430000|2021-08-18 19:53:50|489.16|483.16|489.13|483.13|489.17|483.17|489.13|483.13|0
1629316440000|2021-08-18 19:54:00|489.14|483.14|489.2|483.2|489.2|483.2|489.14|483.14|0
1629316450000|2021-08-18 19:54:10|489.21|483.21|489.18|483.18|489.21|483.21|489.16|483.16|0
1629316460000|2021-08-18 19:54:20|489.13|483.13|489.62|483.62|489.64|483.64|489.13|483.13|0
1629316470000|2021-08-18 19:54:30|489.6|483.6|489.46|483.46|489.6|483.6|489.46|483.46|0
1629316480000|2021-08-18 19:54:40|489.48|483.48|489.58|483.58|489.6|483.6|489.48|483.48|0
1629316490000|2021-08-18 19:54:50|489.6|483.6|489.55|483.55|489.64|483.64|489.55|483.55|0
1629316500000|2021-08-18 19:55:00|489.49|483.49|489.28|483.28|489.49|483.49|489.28|483.28|0
1629316510000|2021-08-18 19:55:10|489.3|483.3|489.34|483.34|489.34|483.34|489.3|483.3|0
1629316520000|2021-08-18 19:55:20|489.33|483.33|489.27|483.27|489.33|483.33|489.27|483.27|0
1629316530000|2021-08-18 19:55:30|489.29|483.29|489.25|483.25|489.29|483.29|489.23|483.23|0
1629316540000|2021-08-18 19:55:40|489.27|483.27|489.32|483.32|489.32|483.32|489.26|483.26|0
1629316550000|2021-08-18 19:55:50|489.31|483.31|489.48|483.48|489.48|483.48|489.31|483.31|0
1629316560000|2021-08-18 19:56:00|489.5|483.5|489.64|483.64|489.64|483.64|489.5|483.5|0
1629316570000|2021-08-18 19:56:10|489.67|483.67|489.63|483.63|489.67|483.67|489.63|483.63|0
1629316580000|2021-08-18 19:56:20|489.66|483.66|489.47|483.47|489.66|483.66|489.47|483.47|0
1629316590000|2021-08-18 19:56:30|489.45|483.45|489.36|483.36|489.45|483.45|489.36|483.36|0
1629316600000|2021-08-18 19:56:40|489.35|483.35|489.2|483.2|489.35|483.35|489.2|483.2|0
1629316610000|2021-08-18 19:56:50|489.21|483.21|489.21|483.21|489.23|483.23|489.19|483.19|0
1629316620000|2021-08-18 19:57:00|489.2|483.2|489.19|483.19|489.21|483.21|489.19|483.19|0
1629316630000|2021-08-18 19:57:10|489.15|483.15|489.1|483.1|489.15|483.15|489.08|483.08|0
1629316640000|2021-08-18 19:57:20|489.05|483.05|489.08|483.08|489.08|483.08|489.05|483.05|0
1629316650000|2021-08-18 19:57:30|489.06|483.06|489.05|483.05|489.06|483.06|489.05|483.05|0
1629316660000|2021-08-18 19:57:40|489.02|483.02|488.85|482.85|489.05|483.05|488.85|482.85|0
1629316670000|2021-08-18 19:57:50|488.86|482.86|488.91|482.91|488.91|482.91|488.86|482.86|0
1629316680000|2021-08-18 19:58:00|488.88|482.88|488.68|482.68|488.9|482.9|488.65|482.65|0
1629316690000|2021-08-18 19:58:10|488.7|482.7|488.76|482.76|488.77|482.77|488.69|482.69|0
1629316700000|2021-08-18 19:58:20|488.77|482.77|488.78|482.78|488.78|482.78|488.76|482.76|0
1629316710000|2021-08-18 19:58:30|488.76|482.76|488.89|482.89|488.92|482.92|488.7|482.7|0
1629316720000|2021-08-18 19:58:40|488.92|482.92|489|483|489|483|488.92|482.92|0
1629316730000|2021-08-18 19:58:50|489.04|483.04|488.99|482.99|489.04|483.04|488.99|482.99|0
1629316740000|2021-08-18 19:59:00|488.94|482.94|489.22|483.22|489.32|483.32|488.94|482.94|0
1629316750000|2021-08-18 19:59:10|489.18|483.18|489.24|483.24|489.33|483.33|489.18|483.18|0
1629316760000|2021-08-18 19:59:20|489.27|483.27|489.54|483.54|489.54|483.54|489.22|483.22|0
1629316770000|2021-08-18 19:59:30|489.51|483.51|489.53|483.53|489.53|483.53|489.5|483.5|0
1629316780000|2021-08-18 19:59:40|489.5|483.5|489.81|483.81|489.81|483.81|489.5|483.5|0
1629316790000|2021-08-18 19:59:50|489.8|483.8|489.8|483.8|489.98|483.98|489.75|483.75|0
1629379990000|2021-08-19 13:33:10|483.92|477.92|484.04|478.04|484.04|478.04|483.87|477.87|0
1629380000000|2021-08-19 13:33:20|484.05|478.05|484.12|478.12|484.12|478.12|484.05|478.05|0
1629380010000|2021-08-19 13:33:30|484.14|478.14|483.78|477.78|484.19|478.19|483.65|477.65|0
1629380020000|2021-08-19 13:33:40|483.76|477.76|481.93|475.93|483.76|477.76|481.86|475.86|0
1629380030000|2021-08-19 13:33:50|481.92|475.92|481.89|475.89|481.98|475.98|481.85|475.85|0
1629380040000|2021-08-19 13:34:00|481.87|475.87|481.69|475.69|481.87|475.87|481.69|475.69|0
1629380050000|2021-08-19 13:34:10|481.68|475.68|481.48|475.48|481.68|475.68|481.46|475.46|0
1629380060000|2021-08-19 13:34:20|481.47|475.47|481.37|475.37|481.49|475.49|481.37|475.37|0
1629380070000|2021-08-19 13:34:30|481.39|475.39|481.36|475.36|481.39|475.39|481.34|475.34|0
1629380080000|2021-08-19 13:34:40|481.35|475.35|481.38|475.38|481.4|475.4|481.24|475.24|0
1629380090000|2021-08-19 13:34:50|481.4|475.4|481.08|475.08|481.4|475.4|481.08|475.08|0
1629380100000|2021-08-19 13:35:00|481.07|475.07|480.96|474.96|481.2|475.2|480.96|474.96|0
1629380110000|2021-08-19 13:35:10|480.95|474.95|480.74|474.74|480.95|474.95|480.74|474.74|0
1629380120000|2021-08-19 13:35:20|480.77|474.77|480.9|474.9|480.96|474.96|480.77|474.77|0
1629380130000|2021-08-19 13:35:30|480.91|474.91|480.97|474.97|480.97|474.97|480.79|474.79|0
1629380140000|2021-08-19 13:35:40|481.07|475.07|481.19|475.19|481.27|475.27|481.07|475.07|0
1629380150000|2021-08-19 13:35:50|481.28|475.28|481.71|475.71|481.72|475.72|481.27|475.27|0
1629380160000|2021-08-19 13:36:00|481.68|475.68|481.98|475.98|481.98|475.98|481.68|475.68|0
1629380170000|2021-08-19 13:36:10|481.96|475.96|482.14|476.14|482.15|476.15|481.96|475.96|0
1629380180000|2021-08-19 13:36:20|482.13|476.13|482.27|476.27|482.27|476.27|482.13|476.13|0
1629380190000|2021-08-19 13:36:30|482.25|476.25|482.06|476.06|482.26|476.26|482.03|476.03|0
1629380200000|2021-08-19 13:36:40|482.04|476.04|482.29|476.29|482.29|476.29|482.04|476.04|0
1629380210000|2021-08-19 13:36:50|482.28|476.28|482.3|476.3|482.3|476.3|482.28|476.28|0
1629380220000|2021-08-19 13:37:00|482.31|476.31|482.22|476.22|482.68|476.68|482.22|476.22|0
1629380230000|2021-08-19 13:37:10|482.2|476.2|482.54|476.54|482.59|476.59|482.17|476.17|0
1629380240000|2021-08-19 13:37:20|482.19|476.19|482.21|476.21|482.25|476.25|482.01|476.01|0
1629380250000|2021-08-19 13:37:30|482.16|476.16|481.75|475.75|482.16|476.16|481.75|475.75|0
1629380260000|2021-08-19 13:37:40|481.74|475.74|481.73|475.73|481.82|475.82|481.73|475.73|0
1629380270000|2021-08-19 13:37:50|481.7|475.7|481.57|475.57|481.7|475.7|481.53|475.53|0
1629380280000|2021-08-19 13:38:00|481.58|475.58|481.65|475.65|481.7|475.7|481.58|475.58|0
1629380290000|2021-08-19 13:38:10|481.62|475.62|481.33|475.33|481.63|475.63|481.33|475.33|0
1629380300000|2021-08-19 13:38:20|481.29|475.29|481.34|475.34|481.4|475.4|481.29|475.29|0
1629380310000|2021-08-19 13:38:30|481.33|475.33|481.03|475.03|481.37|475.37|481.03|475.03|0
1629380320000|2021-08-19 13:38:40|481.08|475.08|481|475|481.08|475.08|480.96|474.96|0
1629380330000|2021-08-19 13:38:50|480.97|474.97|480.76|474.76|480.97|474.97|480.76|474.76|0
1629380340000|2021-08-19 13:39:00|480.55|474.55|480.53|474.53|480.55|474.55|480.38|474.38|0
1629380350000|2021-08-19 13:39:10|480.56|474.56|480.49|474.49|480.6|474.6|480.49|474.49|0
1629380360000|2021-08-19 13:39:20|480.56|474.56|480.6|474.6|480.6|474.6|480.55|474.55|0
1629380370000|2021-08-19 13:39:30|480.61|474.61|480.63|474.63|480.66|474.66|480.56|474.56|0
1629380380000|2021-08-19 13:39:40|480.61|474.61|480.67|474.67|480.71|474.71|480.61|474.61|0
1629380390000|2021-08-19 13:39:50|480.26|474.26|480.28|474.28|480.3|474.3|480.21|474.21|0
1629380400000|2021-08-19 13:40:00|480.36|474.36|480.57|474.57|480.57|474.57|480.36|474.36|0
1629380410000|2021-08-19 13:40:10|480.61|474.61|480.51|474.51|480.76|474.76|480.51|474.51|0
1629380420000|2021-08-19 13:40:20|480.52|474.52|480.23|474.23|480.52|474.52|480.23|474.23|0
1629380430000|2021-08-19 13:40:30|479.99|473.99|479.9|473.9|480.01|474.01|479.87|473.87|0
1629380440000|2021-08-19 13:40:40|479.91|473.91|480.33|474.33|480.34|474.34|479.81|473.81|0
1629380450000|2021-08-19 13:40:50|480.34|474.34|480.25|474.25|480.34|474.34|480.25|474.25|0
1629380460000|2021-08-19 13:41:00|480.27|474.27|480.36|474.36|480.41|474.41|480.23|474.23|0
1629380470000|2021-08-19 13:41:10|480.33|474.33|480.45|474.45|480.45|474.45|480.33|474.33|0
1629380480000|2021-08-19 13:41:20|480.6|474.6|480.83|474.83|480.83|474.83|480.6|474.6|0
1629380490000|2021-08-19 13:41:30|480.94|474.94|480.82|474.82|481.02|475.02|480.82|474.82|0
1629380500000|2021-08-19 13:41:40|480.83|474.83|480.68|474.68|480.85|474.85|480.68|474.68|0
1629380510000|2021-08-19 13:41:50|480.54|474.54|480.35|474.35|480.55|474.55|480.35|474.35|0
1629380520000|2021-08-19 13:42:00|480.37|474.37|480.07|474.07|480.37|474.37|480.05|474.05|0
1629380530000|2021-08-19 13:42:10|480.06|474.06|480.04|474.04|480.06|474.06|480.02|474.02|0
1629380540000|2021-08-19 13:42:20|480.05|474.05|479.92|473.92|480.09|474.09|479.92|473.92|0
1629380550000|2021-08-19 13:42:30|480|474|479.78|473.78|480.03|474.03|479.78|473.78|0
1629380560000|2021-08-19 13:42:40|479.75|473.75|479.92|473.92|479.92|473.92|479.74|473.74|0
1629380570000|2021-08-19 13:42:50|479.91|473.91|479.94|473.94|479.94|473.94|479.84|473.84|0
1629380580000|2021-08-19 13:43:00|479.86|473.86|479.81|473.81|479.86|473.86|479.79|473.79|0
1629380590000|2021-08-19 13:43:10|479.76|473.76|479.42|473.42|479.88|473.88|479.42|473.42|0
1629380600000|2021-08-19 13:43:20|479.54|473.54|479.25|473.25|479.54|473.54|479.16|473.16|0
1629380610000|2021-08-19 13:43:30|479.34|473.34|479.14|473.14|479.34|473.34|479.14|473.14|0
1629380620000|2021-08-19 13:43:40|479.09|473.09|478.28|472.28|479.09|473.09|478.28|472.28|0
1629380630000|2021-08-19 13:43:50|478.27|472.27|478.33|472.33|478.33|472.33|478.25|472.25|0
1629380640000|2021-08-19 13:44:00|478.3|472.3|478.44|472.44|478.44|472.44|478.3|472.3|0
1629380650000|2021-08-19 13:44:10|478.43|472.43|478.08|472.08|478.46|472.46|478.08|472.08|0
1629380660000|2021-08-19 13:44:20|478.19|472.19|478.22|472.22|478.25|472.25|478.18|472.18|0
1629380670000|2021-08-19 13:44:30|478.17|472.17|478.37|472.37|478.43|472.43|478.17|472.17|0
1629380680000|2021-08-19 13:44:40|478.36|472.36|478.05|472.05|478.37|472.37|478.05|472.05|0
1629380690000|2021-08-19 13:44:50|478.03|472.03|478.23|472.23|478.23|472.23|478.03|472.03|0
1629380700000|2021-08-19 13:45:00|478.26|472.26|478.42|472.42|478.45|472.45|478.21|472.21|0
1629380710000|2021-08-19 13:45:10|478.28|472.28|478.38|472.38|478.38|472.38|478.27|472.27|0
1629380720000|2021-08-19 13:45:20|478.41|472.41|478.62|472.62|478.62|472.62|478.41|472.41|0
1629380730000|2021-08-19 13:45:30|478.56|472.56|478.46|472.46|478.7|472.7|478.43|472.43|0
1629380740000|2021-08-19 13:45:40|478.47|472.47|478.36|472.36|478.47|472.47|478.33|472.33|0
1629380750000|2021-08-19 13:45:50|478.49|472.49|478.78|472.78|478.78|472.78|478.48|472.48|0
1629380760000|2021-08-19 13:46:00|478.79|472.79|479.5|473.5|479.57|473.57|478.72|472.72|0
1629380770000|2021-08-19 13:46:10|479.58|473.58|479.67|473.67|479.69|473.69|479.58|473.58|0
1629380780000|2021-08-19 13:46:20|479.65|473.65|479.8|473.8|479.8|473.8|479.36|473.36|0
1629380790000|2021-08-19 13:46:30|479.84|473.84|480|474|480.19|474.19|479.8|473.8|0
1629380800000|2021-08-19 13:46:40|480.05|474.05|480.36|474.36|480.38|474.38|480.05|474.05|0
1629380810000|2021-08-19 13:46:50|480.39|474.39|480.64|474.64|480.64|474.64|480.27|474.27|0
1629380820000|2021-08-19 13:47:00|480.61|474.61|480.76|474.76|480.77|474.77|480.54|474.54|0
1629380830000|2021-08-19 13:47:10|480.89|474.89|480.98|474.98|481.05|475.05|480.89|474.89|0
1629380840000|2021-08-19 13:47:20|480.97|474.97|480.75|474.75|480.97|474.97|480.75|474.75|0
1629380850000|2021-08-19 13:47:30|480.74|474.74|480.87|474.87|480.88|474.88|480.73|474.73|0
1629380860000|2021-08-19 13:47:40|480.83|474.83|480.89|474.89|480.89|474.89|480.83|474.83|0
1629380870000|2021-08-19 13:47:50|480.98|474.98|481.04|475.04|481.14|475.14|480.98|474.98|0
1629380880000|2021-08-19 13:48:00|481.03|475.03|480.9|474.9|481.12|475.12|480.9|474.9|0
1629380890000|2021-08-19 13:48:10|480.88|474.88|480.83|474.83|480.95|474.95|480.83|474.83|0
1629380900000|2021-08-19 13:48:20|480.86|474.86|480.7|474.7|480.86|474.86|480.7|474.7|0
1629380910000|2021-08-19 13:48:30|480.71|474.71|480.95|474.95|481.03|475.03|480.71|474.71|0
1629380920000|2021-08-19 13:48:40|480.97|474.97|481.01|475.01|481.01|475.01|480.97|474.97|0
1629380930000|2021-08-19 13:48:50|481|475|481.37|475.37|481.46|475.46|481|475|0
1629380940000|2021-08-19 13:49:00|481.35|475.35|481.4|475.4|481.41|475.41|481.34|475.34|0
1629380950000|2021-08-19 13:49:10|481.39|475.39|481.29|475.29|481.55|475.55|481.29|475.29|0
1629380960000|2021-08-19 13:49:20|481.3|475.3|480.48|474.48|481.3|475.3|480.48|474.48|0
1629380970000|2021-08-19 13:49:30|480.43|474.43|480.73|474.73|480.73|474.73|480.42|474.42|0
1629380980000|2021-08-19 13:49:40|480.82|474.82|480.78|474.78|480.82|474.82|480.78|474.78|0
1629380990000|2021-08-19 13:49:50|480.69|474.69|480.58|474.58|480.69|474.69|480.56|474.56|0
1629381000000|2021-08-19 13:50:00|480.52|474.52|480.31|474.31|480.52|474.52|480.31|474.31|0
1629381010000|2021-08-19 13:50:10|480.48|474.48|480.47|474.47|480.48|474.48|480.44|474.44|0
1629381020000|2021-08-19 13:50:20|480.49|474.49|480.34|474.34|480.52|474.52|480.31|474.31|0
1629381030000|2021-08-19 13:50:30|480.35|474.35|480.92|474.92|480.93|474.93|480.34|474.34|0
1629381040000|2021-08-19 13:50:40|480.93|474.93|480.98|474.98|480.98|474.98|480.81|474.81|0
1629381050000|2021-08-19 13:50:50|481.04|475.04|481.12|475.12|481.12|475.12|481.03|475.03|0
1629381060000|2021-08-19 13:51:00|481.13|475.13|481.13|475.13|481.16|475.16|481.08|475.08|0
1629381070000|2021-08-19 13:51:10|481.07|475.07|480.88|474.88|481.11|475.11|480.88|474.88|0
1629381080000|2021-08-19 13:51:20|480.85|474.85|480.79|474.79|480.96|474.96|480.79|474.79|0
1629381090000|2021-08-19 13:51:30|480.75|474.75|480.82|474.82|480.82|474.82|480.71|474.71|0
1629381100000|2021-08-19 13:51:40|480.78|474.78|480.76|474.76|480.78|474.78|480.69|474.69|0
1629381110000|2021-08-19 13:51:50|480.8|474.8|480.91|474.91|481.06|475.06|480.78|474.78|0
1629381120000|2021-08-19 13:52:00|480.94|474.94|481.05|475.05|481.19|475.19|480.94|474.94|0
1629381130000|2021-08-19 13:52:10|481.22|475.22|481.19|475.19|481.22|475.22|481.18|475.18|0
1629381140000|2021-08-19 13:52:20|481.02|475.02|481.06|475.06|481.07|475.07|480.9|474.9|0
1629381150000|2021-08-19 13:52:30|481.05|475.05|480.88|474.88|481.06|475.06|480.83|474.83|0
1629381160000|2021-08-19 13:52:40|480.87|474.87|480.87|474.87|480.87|474.87|480.75|474.75|0
1629381170000|2021-08-19 13:52:50|480.88|474.88|480.82|474.82|480.95|474.95|480.82|474.82|0
1629381180000|2021-08-19 13:53:00|480.85|474.85|481.08|475.08|481.16|475.16|480.83|474.83|0
1629381190000|2021-08-19 13:53:10|481.23|475.23|481.31|475.31|481.33|475.33|481.23|475.23|0
1629381200000|2021-08-19 13:53:20|481.32|475.32|481.23|475.23|481.32|475.32|481.23|475.23|0
1629381210000|2021-08-19 13:53:30|481.17|475.17|480.99|474.99|481.2|475.2|480.99|474.99|0
1629381220000|2021-08-19 13:53:40|481.02|475.02|480.98|474.98|481.03|475.03|480.98|474.98|0
1629381230000|2021-08-19 13:53:50|480.92|474.92|481.11|475.11|481.11|475.11|480.92|474.92|0
1629381240000|2021-08-19 13:54:00|481.06|475.06|481.3|475.3|481.3|475.3|481.06|475.06|0
1629381250000|2021-08-19 13:54:10|481.23|475.23|481.32|475.32|481.37|475.37|481.23|475.23|0
1629381260000|2021-08-19 13:54:20|481.39|475.39|481.37|475.37|481.42|475.42|481.36|475.36|0
1629381270000|2021-08-19 13:54:30|481.46|475.46|481.65|475.65|481.65|475.65|481.46|475.46|0
1629381280000|2021-08-19 13:54:40|481.69|475.69|481.75|475.75|481.75|475.75|481.69|475.69|0
1629381290000|2021-08-19 13:54:50|481.69|475.69|481.6|475.6|481.7|475.7|481.6|475.6|0
1629381300000|2021-08-19 13:55:00|481.62|475.62|481.58|475.58|481.65|475.65|481.54|475.54|0
1629381310000|2021-08-19 13:55:10|481.56|475.56|481.45|475.45|481.56|475.56|481.45|475.45|0
1629381320000|2021-08-19 13:55:20|481.46|475.46|481.5|475.5|481.53|475.53|481.46|475.46|0
1629381330000|2021-08-19 13:55:30|481.49|475.49|481.6|475.6|481.6|475.6|481.44|475.44|0
1629381340000|2021-08-19 13:55:40|481.54|475.54|481.48|475.48|481.61|475.61|481.48|475.48|0
1629381350000|2021-08-19 13:55:50|481.51|475.51|481.42|475.42|481.51|475.51|481.31|475.31|0
1629381360000|2021-08-19 13:56:00|481.39|475.39|481.3|475.3|481.4|475.4|481.3|475.3|0
1629381370000|2021-08-19 13:56:10|481.18|475.18|481.01|475.01|481.18|475.18|480.99|474.99|0
1629381380000|2021-08-19 13:56:20|480.96|474.96|480.9|474.9|480.97|474.97|480.9|474.9|0
1629381390000|2021-08-19 13:56:30|480.93|474.93|481.19|475.19|481.19|475.19|480.93|474.93|0
1629381400000|2021-08-19 13:56:40|481.2|475.2|481.37|475.37|481.48|475.48|481.2|475.2|0
1629381410000|2021-08-19 13:56:50|481.36|475.36|481.09|475.09|481.36|475.36|481.09|475.09|0
1629381420000|2021-08-19 13:57:00|480.84|474.84|480.76|474.76|480.93|474.93|480.75|474.75|0
1629381430000|2021-08-19 13:57:10|480.79|474.79|480.83|474.83|480.83|474.83|480.79|474.79|0
1629381440000|2021-08-19 13:57:20|480.9|474.9|481.03|475.03|481.04|475.04|480.89|474.89|0
1629381450000|2021-08-19 13:57:30|481.02|475.02|480.7|474.7|481.02|475.02|480.7|474.7|0
1629381460000|2021-08-19 13:57:40|480.65|474.65|480.65|474.65|480.67|474.67|480.65|474.65|0
1629381470000|2021-08-19 13:57:50|480.68|474.68|480.82|474.82|480.82|474.82|480.68|474.68|0
1629381480000|2021-08-19 13:58:00|480.81|474.81|480.82|474.82|480.82|474.82|480.79|474.79|0
1629381490000|2021-08-19 13:58:10|480.92|474.92|480.92|474.92|480.96|474.96|480.92|474.92|0
1629381500000|2021-08-19 13:58:20|480.95|474.95|480.87|474.87|480.99|474.99|480.87|474.87|0
1629381510000|2021-08-19 13:58:30|480.88|474.88|480.95|474.95|480.95|474.95|480.84|474.84|0
1629381520000|2021-08-19 13:58:40|480.96|474.96|480.89|474.89|480.96|474.96|480.89|474.89|0
1629381530000|2021-08-19 13:58:50|480.88|474.88|480.91|474.91|480.91|474.91|480.88|474.88|0
1629381540000|2021-08-19 13:59:00|480.9|474.9|480.92|474.92|480.92|474.92|480.9|474.9|0
1629381550000|2021-08-19 13:59:10|480.86|474.86|480.93|474.93|480.93|474.93|480.86|474.86|0
1629381560000|2021-08-19 13:59:20|480.92|474.92|480.92|474.92|480.93|474.93|480.91|474.91|0
1629381570000|2021-08-19 13:59:30|480.94|474.94|481.02|475.02|481.03|475.03|480.93|474.93|0
1629381580000|2021-08-19 13:59:40|480.95|474.95|481.24|475.24|481.3|475.3|480.93|474.93|0
1629381590000|2021-08-19 13:59:50|481.26|475.26|481.25|475.25|481.34|475.34|481.23|475.23|0
1629381600000|2021-08-19 14:00:00|481.23|475.23|481.35|475.35|481.36|475.36|481.22|475.22|0
1629381610000|2021-08-19 14:00:10|481.28|475.28|481.38|475.38|481.38|475.38|481.23|475.23|0
1629381620000|2021-08-19 14:00:20|481.33|475.33|481.21|475.21|481.33|475.33|481.16|475.16|0
1629381630000|2021-08-19 14:00:30|481.23|475.23|481.01|475.01|481.23|475.23|480.99|474.99|0
1629381640000|2021-08-19 14:00:40|480.97|474.97|480.76|474.76|481.03|475.03|480.76|474.76|0
1629381650000|2021-08-19 14:00:50|480.79|474.79|480.88|474.88|480.89|474.89|480.79|474.79|0
1629381660000|2021-08-19 14:01:00|481.06|475.06|481.33|475.33|481.33|475.33|481.06|475.06|0
1629381670000|2021-08-19 14:01:10|481.36|475.36|481.45|475.45|481.55|475.55|481.3|475.3|0
1629381680000|2021-08-19 14:01:20|481.42|475.42|481.4|475.4|481.42|475.42|481.4|475.4|0
1629381690000|2021-08-19 14:01:30|481.46|475.46|481.59|475.59|481.6|475.6|481.46|475.46|0
1629381700000|2021-08-19 14:01:40|481.62|475.62|481.74|475.74|481.74|475.74|481.62|475.62|0
1629381710000|2021-08-19 14:01:50|481.71|475.71|481.65|475.65|481.74|475.74|481.65|475.65|0
1629381720000|2021-08-19 14:02:00|481.69|475.69|481.37|475.37|481.69|475.69|481.37|475.37|0
1629381730000|2021-08-19 14:02:10|481.4|475.4|481.82|475.82|481.82|475.82|481.4|475.4|0
1629381740000|2021-08-19 14:02:20|481.83|475.83|481.63|475.63|481.83|475.83|481.63|475.63|0
1629381750000|2021-08-19 14:02:30|481.62|475.62|481.38|475.38|481.63|475.63|481.38|475.38|0
1629381760000|2021-08-19 14:02:40|481.41|475.41|481.16|475.16|481.41|475.41|481.11|475.11|0
1629381770000|2021-08-19 14:02:50|481.15|475.15|481.17|475.17|481.21|475.21|481.1|475.1|0
1629381780000|2021-08-19 14:03:00|481.2|475.2|481.16|475.16|481.21|475.21|481.16|475.16|0
1629381790000|2021-08-19 14:03:10|481.05|475.05|481.11|475.11|481.13|475.13|481.05|475.05|0
1629381800000|2021-08-19 14:03:20|481.17|475.17|481.26|475.26|481.28|475.28|481.15|475.15|0
1629381810000|2021-08-19 14:03:30|481.28|475.28|481.6|475.6|481.6|475.6|481.28|475.28|0
1629381820000|2021-08-19 14:03:40|481.52|475.52|481.55|475.55|481.56|475.56|481.52|475.52|0
1629381830000|2021-08-19 14:03:50|481.61|475.61|481.68|475.68|481.68|475.68|481.61|475.61|0
1629381840000|2021-08-19 14:04:00|481.69|475.69|481.84|475.84|481.84|475.84|481.67|475.67|0
1629381850000|2021-08-19 14:04:10|481.88|475.88|482.22|476.22|482.22|476.22|481.88|475.88|0
1629381860000|2021-08-19 14:04:20|482.25|476.25|482.18|476.18|482.27|476.27|482.18|476.18|0
1629381870000|2021-08-19 14:04:30|482.19|476.19|482.03|476.03|482.22|476.22|482.03|476.03|0
1629381880000|2021-08-19 14:04:40|482.08|476.08|481.96|475.96|482.08|476.08|481.95|475.95|0
1629381890000|2021-08-19 14:04:50|481.98|475.98|481.9|475.9|481.98|475.98|481.89|475.89|0
1629381900000|2021-08-19 14:05:00|481.92|475.92|482.11|476.11|482.13|476.13|481.92|475.92|0
1629381910000|2021-08-19 14:05:10|482.1|476.1|482.1|476.1|482.16|476.16|482.1|476.1|0
1629381920000|2021-08-19 14:05:20|482.09|476.09|482.07|476.07|482.1|476.1|482.07|476.07|0
1629381930000|2021-08-19 14:05:30|482.06|476.06|482.09|476.09|482.13|476.13|482.06|476.06|0
1629381940000|2021-08-19 14:05:40|482.08|476.08|482.21|476.21|482.21|476.21|482.07|476.07|0
1629381950000|2021-08-19 14:05:50|482.22|476.22|482.27|476.27|482.27|476.27|482.2|476.2|0
1629381960000|2021-08-19 14:06:00|482.26|476.26|482.3|476.3|482.3|476.3|482.26|476.26|0
1629381970000|2021-08-19 14:06:10|482.28|476.28|482.2|476.2|482.3|476.3|482.2|476.2|0
1629381980000|2021-08-19 14:06:20|482.19|476.19|482.29|476.29|482.3|476.3|482.19|476.19|0
1629381990000|2021-08-19 14:06:30|482.12|476.12|482.03|476.03|482.12|476.12|482.03|476.03|0
1629382000000|2021-08-19 14:06:40|482.02|476.02|481.98|475.98|482.02|476.02|481.98|475.98|0
1629382010000|2021-08-19 14:06:50|481.97|475.97|482|476|482.03|476.03|481.95|475.95|0
1629382020000|2021-08-19 14:07:00|482.05|476.05|482.26|476.26|482.27|476.27|482.02|476.02|0
1629382030000|2021-08-19 14:07:10|482.23|476.23|482.1|476.1|482.27|476.27|482.03|476.03|0
1629382040000|2021-08-19 14:07:20|482.08|476.08|482.06|476.06|482.1|476.1|482.05|476.05|0
1629382050000|2021-08-19 14:07:30|482.08|476.08|482.06|476.06|482.08|476.08|482.02|476.02|0
1629382060000|2021-08-19 14:07:40|482.04|476.04|482.09|476.09|482.16|476.16|482.03|476.03|0
1629382070000|2021-08-19 14:07:50|482.11|476.11|482.07|476.07|482.12|476.12|482.05|476.05|0
1629382080000|2021-08-19 14:08:00|482.2|476.2|482.28|476.28|482.28|476.28|482.19|476.19|0
1629382090000|2021-08-19 14:08:10|482.29|476.29|482.62|476.62|482.62|476.62|482.29|476.29|0
1629382100000|2021-08-19 14:08:20|482.61|476.61|482.56|476.56|482.61|476.61|482.54|476.54|0
1629382110000|2021-08-19 14:08:30|482.48|476.48|482.44|476.44|482.48|476.48|482.42|476.42|0
1629382120000|2021-08-19 14:08:40|482.43|476.43|482.47|476.47|482.47|476.47|482.43|476.43|0
1629382130000|2021-08-19 14:08:50|482.45|476.45|482.57|476.57|483.2|477.2|482.45|476.45|0
1629382140000|2021-08-19 14:09:00|482.56|476.56|483.23|477.23|483.23|477.23|482.56|476.56|0
1629382150000|2021-08-19 14:09:10|483.25|477.25|483.27|477.27|483.32|477.32|483.23|477.23|0
1629382160000|2021-08-19 14:09:20|483.28|477.28|483.27|477.27|483.31|477.31|483.26|477.26|0
1629382170000|2021-08-19 14:09:30|483.17|477.17|483.34|477.34|483.36|477.36|483.17|477.17|0
1629382180000|2021-08-19 14:09:40|483.38|477.38|483.32|477.32|483.38|477.38|483.3|477.3|0
1629382190000|2021-08-19 14:09:50|483.31|477.31|483.38|477.38|483.4|477.4|483.31|477.31|0
1629382200000|2021-08-19 14:10:00|483.5|477.5|483.52|477.52|483.52|477.52|483.43|477.43|0
1629382210000|2021-08-19 14:10:10|483.5|477.5|483.69|477.69|483.69|477.69|483.5|477.5|0
1629382220000|2021-08-19 14:10:20|483.68|477.68|483.63|477.63|483.68|477.68|483.63|477.63|0
1629382230000|2021-08-19 14:10:30|483.57|477.57|483.4|477.4|483.57|477.57|483.38|477.38|0
1629382240000|2021-08-19 14:10:40|483.38|477.38|483.43|477.43|483.43|477.43|483.34|477.34|0
1629382250000|2021-08-19 14:10:50|483.45|477.45|483.3|477.3|483.5|477.5|483.3|477.3|0
1629382260000|2021-08-19 14:11:00|483.29|477.29|483.25|477.25|483.29|477.29|483.22|477.22|0
1629382270000|2021-08-19 14:11:10|483.26|477.26|483.41|477.41|483.41|477.41|483.24|477.24|0
1629382280000|2021-08-19 14:11:20|483.4|477.4|483.4|477.4|483.42|477.42|483.39|477.39|0
1629382290000|2021-08-19 14:11:30|483.42|477.42|483.32|477.32|483.44|477.44|483.31|477.31|0
1629382300000|2021-08-19 14:11:40|483.33|477.33|482.99|476.99|483.33|477.33|482.94|476.94|0
1629382310000|2021-08-19 14:11:50|483|477|483.03|477.03|483.03|477.03|482.97|476.97|0
1629382320000|2021-08-19 14:12:00|483.02|477.02|483.14|477.14|483.14|477.14|483.02|477.02|0
1629382330000|2021-08-19 14:12:10|483.12|477.12|483.1|477.1|483.12|477.12|483.1|477.1|0
1629382340000|2021-08-19 14:12:20|483.11|477.11|483.2|477.2|483.2|477.2|483.11|477.11|0
1629382350000|2021-08-19 14:12:30|483.21|477.21|483.21|477.21|483.21|477.21|483.2|477.2|0
1629382360000|2021-08-19 14:12:40|483.2|477.2|483.14|477.14|483.23|477.23|483.14|477.14|0
1629382370000|2021-08-19 14:12:50|483.15|477.15|483.17|477.17|483.18|477.18|483|477|0
1629382380000|2021-08-19 14:13:00|483.23|477.23|483.17|477.17|483.24|477.24|483.14|477.14|0
1629382390000|2021-08-19 14:13:10|483.18|477.18|483.07|477.07|483.24|477.24|483.02|477.02|0
1629382400000|2021-08-19 14:13:20|483.04|477.04|483.12|477.12|483.12|477.12|483.04|477.04|0
1629382410000|2021-08-19 14:13:30|483.23|477.23|483.16|477.16|483.27|477.27|483.16|477.16|0
1629382420000|2021-08-19 14:13:40|483.15|477.15|482.97|476.97|483.15|477.15|482.97|476.97|0
1629382430000|2021-08-19 14:13:50|482.98|476.98|482.96|476.96|483|477|482.95|476.95|0
1629382440000|2021-08-19 14:14:00|482.97|476.97|482.8|476.8|482.97|476.97|482.8|476.8|0
1629382450000|2021-08-19 14:14:10|482.79|476.79|482.72|476.72|482.79|476.79|482.7|476.7|0
1629382460000|2021-08-19 14:14:20|482.75|476.75|482.84|476.84|482.84|476.84|482.75|476.75|0
1629382470000|2021-08-19 14:14:30|482.82|476.82|482.82|476.82|482.82|476.82|482.82|476.82|0
1629382480000|2021-08-19 14:14:40|482.8|476.8|482.81|476.81|482.89|476.89|482.8|476.8|0
1629382490000|2021-08-19 14:14:50|482.83|476.83|482.86|476.86|482.88|476.88|482.81|476.81|0
1629382500000|2021-08-19 14:15:00|482.95|476.95|483.01|477.01|483.09|477.09|482.95|476.95|0
1629382510000|2021-08-19 14:15:10|483.04|477.04|482.97|476.97|483.04|477.04|482.89|476.89|0
1629382520000|2021-08-19 14:15:20|482.98|476.98|483.06|477.06|483.06|477.06|482.97|476.97|0
1629382530000|2021-08-19 14:15:30|483.07|477.07|483.04|477.04|483.07|477.07|483.03|477.03|0
1629382540000|2021-08-19 14:15:40|483.05|477.05|483.04|477.04|483.07|477.07|483.04|477.04|0
1629382550000|2021-08-19 14:15:50|482.96|476.96|482.97|476.97|482.99|476.99|482.96|476.96|0
1629382560000|2021-08-19 14:16:00|482.96|476.96|483.09|477.09|483.09|477.09|482.96|476.96|0
1629382570000|2021-08-19 14:16:10|483.22|477.22|483.27|477.27|483.28|477.28|483.22|477.22|0
1629382580000|2021-08-19 14:16:20|483.24|477.24|483.16|477.16|483.24|477.24|483.16|477.16|0
1629382590000|2021-08-19 14:16:30|483.15|477.15|483.11|477.11|483.16|477.16|483.1|477.1|0
1629382600000|2021-08-19 14:16:40|483.09|477.09|483.02|477.02|483.09|477.09|483.02|477.02|0
1629382610000|2021-08-19 14:16:50|483.04|477.04|483.05|477.05|483.07|477.07|483.04|477.04|0
1629382620000|2021-08-19 14:17:00|483.04|477.04|482.98|476.98|483.04|477.04|482.95|476.95|0
1629382630000|2021-08-19 14:17:10|483.06|477.06|482.97|476.97|483.06|477.06|482.97|476.97|0
1629382640000|2021-08-19 14:17:20|482.98|476.98|482.94|476.94|482.98|476.98|482.94|476.94|0
1629382650000|2021-08-19 14:17:30|483.01|477.01|483.03|477.03|483.03|477.03|483.01|477.01|0
1629382660000|2021-08-19 14:17:40|482.96|476.96|482.97|476.97|483.01|477.01|482.96|476.96|0
1629382670000|2021-08-19 14:17:50|483|477|482.93|476.93|483|477|482.92|476.92|0
1629382680000|2021-08-19 14:18:00|482.98|476.98|483.04|477.04|483.06|477.06|482.98|476.98|0
1629382690000|2021-08-19 14:18:10|483.05|477.05|483.07|477.07|483.07|477.07|483.05|477.05|0
1629382700000|2021-08-19 14:18:20|482.99|476.99|483.04|477.04|483.04|477.04|482.99|476.99|0
1629382710000|2021-08-19 14:18:30|483.03|477.03|483.02|477.02|483.07|477.07|483.02|477.02|0
1629382720000|2021-08-19 14:18:40|483.04|477.04|483.27|477.27|483.27|477.27|482.99|476.99|0
1629382730000|2021-08-19 14:18:50|483.33|477.33|483.24|477.24|483.34|477.34|483.24|477.24|0
1629382740000|2021-08-19 14:19:00|483.31|477.31|483.3|477.3|483.33|477.33|483.23|477.23|0
1629382750000|2021-08-19 14:19:10|483.29|477.29|483.42|477.42|483.42|477.42|483.24|477.24|0
1629382760000|2021-08-19 14:19:20|483.43|477.43|483.26|477.26|483.46|477.46|483.26|477.26|0
1629382770000|2021-08-19 14:19:30|483.12|477.12|483.01|477.01|483.12|477.12|483|477|0
1629382780000|2021-08-19 14:19:40|483|477|483.03|477.03|483.03|477.03|483|477|0
1629382790000|2021-08-19 14:19:50|483.01|477.01|482.92|476.92|483.01|477.01|482.92|476.92|0
1629382800000|2021-08-19 14:20:00|482.93|476.93|482.64|476.64|482.93|476.93|482.64|476.64|0
1629382810000|2021-08-19 14:20:10|482.66|476.66|482.83|476.83|482.83|476.83|482.63|476.63|0
1629382820000|2021-08-19 14:20:20|482.74|476.74|482.78|476.78|482.78|476.78|482.69|476.69|0
1629382830000|2021-08-19 14:20:30|482.76|476.76|482.69|476.69|482.76|476.76|482.6|476.6|0
1629382840000|2021-08-19 14:20:40|482.68|476.68|482.59|476.59|482.68|476.68|482.59|476.59|0
1629382850000|2021-08-19 14:20:50|482.49|476.49|482.37|476.37|482.49|476.49|482.37|476.37|0
1629382860000|2021-08-19 14:21:00|482.34|476.34|482.31|476.31|482.37|476.37|482.31|476.31|0
1629382870000|2021-08-19 14:21:10|482.28|476.28|482.29|476.29|482.3|476.3|482.24|476.24|0
1629382880000|2021-08-19 14:21:20|482.32|476.32|482.2|476.2|482.32|476.32|482.17|476.17|0
1629382890000|2021-08-19 14:21:30|482.22|476.22|482.27|476.27|482.28|476.28|482.16|476.16|0
1629382900000|2021-08-19 14:21:40|482.28|476.28|482.26|476.26|482.28|476.28|482.26|476.26|0
1629382910000|2021-08-19 14:21:50|482.25|476.25|482.2|476.2|482.3|476.3|482.2|476.2|0
1629382920000|2021-08-19 14:22:00|482.1|476.1|482.08|476.08|482.12|476.12|482.08|476.08|0
1629382930000|2021-08-19 14:22:10|482.1|476.1|482.12|476.12|482.13|476.13|482.1|476.1|0
1629382940000|2021-08-19 14:22:20|482.15|476.15|482.22|476.22|482.22|476.22|482.15|476.15|0
1629382950000|2021-08-19 14:22:30|482.24|476.24|482.27|476.27|482.27|476.27|482.24|476.24|0
1629382960000|2021-08-19 14:22:40|482.26|476.26|482.06|476.06|482.26|476.26|482.05|476.05|0
1629382970000|2021-08-19 14:22:50|482.05|476.05|482.04|476.04|482.06|476.06|482.03|476.03|0
1629382980000|2021-08-19 14:23:00|482.03|476.03|482.01|476.01|482.04|476.04|482.01|476.01|0
1629382990000|2021-08-19 14:23:10|482.02|476.02|481.9|475.9|482.02|476.02|481.7|475.7|0
1629383000000|2021-08-19 14:23:20|481.85|475.85|481.78|475.78|481.85|475.85|481.78|475.78|0
1629383010000|2021-08-19 14:23:30|481.8|475.8|481.78|475.78|481.8|475.8|481.78|475.78|0
1629383020000|2021-08-19 14:23:40|481.79|475.79|481.77|475.77|481.79|475.79|481.77|475.77|0
1629383030000|2021-08-19 14:23:50|481.75|475.75|481.73|475.73|481.75|475.75|481.72|475.72|0
1629383040000|2021-08-19 14:24:00|481.74|475.74|481.6|475.6|481.74|475.74|481.6|475.6|0
1629383050000|2021-08-19 14:24:10|481.59|475.59|481.7|475.7|481.7|475.7|481.59|475.59|0
1629383060000|2021-08-19 14:24:20|481.71|475.71|481.76|475.76|481.8|475.8|481.71|475.71|0
1629383070000|2021-08-19 14:24:30|481.77|475.77|481.81|475.81|481.84|475.84|481.77|475.77|0
1629383080000|2021-08-19 14:24:40|481.78|475.78|481.64|475.64|481.78|475.78|481.64|475.64|0
1629383090000|2021-08-19 14:24:50|481.67|475.67|481.65|475.65|481.67|475.67|481.64|475.64|0
1629383100000|2021-08-19 14:25:00|481.61|475.61|481.82|475.82|481.82|475.82|481.61|475.61|0
1629383110000|2021-08-19 14:25:10|481.79|475.79|481.72|475.72|481.81|475.81|481.72|475.72|0
1629383120000|2021-08-19 14:25:20|481.7|475.7|481.73|475.73|481.73|475.73|481.66|475.66|0
1629383130000|2021-08-19 14:25:30|481.72|475.72|481.7|475.7|481.72|475.72|481.7|475.7|0
1629383140000|2021-08-19 14:25:40|481.67|475.67|481.69|475.69|481.69|475.69|481.67|475.67|0
1629383150000|2021-08-19 14:25:50|481.7|475.7|481.43|475.43|481.7|475.7|481.43|475.43|0
1629383160000|2021-08-19 14:26:00|481.44|475.44|481.39|475.39|481.45|475.45|481.39|475.39|0
1629383170000|2021-08-19 14:26:10|481.4|475.4|481.18|475.18|481.4|475.4|481.08|475.08|0
1629383180000|2021-08-19 14:26:20|481.2|475.2|481.1|475.1|481.2|475.2|481.1|475.1|0
1629383190000|2021-08-19 14:26:30|481.11|475.11|481.21|475.21|481.24|475.24|481.1|475.1|0
1629383200000|2021-08-19 14:26:40|481.2|475.2|481.18|475.18|481.2|475.2|481.18|475.18|0
1629383210000|2021-08-19 14:26:50|481.19|475.19|481.11|475.11|481.19|475.19|481.1|475.1|0
1629383220000|2021-08-19 14:27:00|481.1|475.1|481.17|475.17|481.21|475.21|481.1|475.1|0
1629383230000|2021-08-19 14:27:10|481.2|475.2|481.25|475.25|481.26|475.26|481.2|475.2|0
1629383240000|2021-08-19 14:27:20|481.23|475.23|481.24|475.24|481.3|475.3|481.18|475.18|0
1629383250000|2021-08-19 14:27:30|481.21|475.21|481.16|475.16|481.21|475.21|481.15|475.15|0
1629383260000|2021-08-19 14:27:40|481.18|475.18|481.17|475.17|481.18|475.18|481.17|475.17|0
1629383270000|2021-08-19 14:27:50|481.15|475.15|481.18|475.18|481.18|475.18|481.13|475.13|0
1629383280000|2021-08-19 14:28:00|481.2|475.2|481.15|475.15|481.2|475.2|481.15|475.15|0
1629383290000|2021-08-19 14:28:10|481.1|475.1|481.03|475.03|481.1|475.1|481.03|475.03|0
1629383300000|2021-08-19 14:28:20|480.99|474.99|481.03|475.03|481.03|475.03|480.89|474.89|0
1629383310000|2021-08-19 14:28:30|481|475|481.02|475.02|481.02|475.02|481|475|0
1629383320000|2021-08-19 14:28:40|480.91|474.91|480.9|474.9|480.91|474.91|480.9|474.9|0
1629383330000|2021-08-19 14:28:50|480.93|474.93|480.91|474.91|480.93|474.93|480.91|474.91|0
1629383340000|2021-08-19 14:29:00|480.93|474.93|480.91|474.91|480.93|474.93|480.91|474.91|0
1629383350000|2021-08-19 14:29:10|480.88|474.88|480.98|474.98|480.99|474.99|480.88|474.88|0
1629383360000|2021-08-19 14:29:20|480.96|474.96|480.9|474.9|480.96|474.96|480.9|474.9|0
1629383370000|2021-08-19 14:29:30|480.88|474.88|480.99|474.99|480.99|474.99|480.86|474.86|0
1629383380000|2021-08-19 14:29:40|480.98|474.98|480.97|474.97|481.01|475.01|480.97|474.97|0
1629383390000|2021-08-19 14:29:50|480.98|474.98|481.01|475.01|481.03|475.03|480.98|474.98|0
1629383400000|2021-08-19 14:30:00|481.02|475.02|480.97|474.97|481.02|475.02|480.94|474.94|0
1629383410000|2021-08-19 14:30:10|480.83|474.83|480.88|474.88|480.9|474.9|480.83|474.83|0
1629383420000|2021-08-19 14:30:20|480.9|474.9|480.95|474.95|480.97|474.97|480.86|474.86|0
1629383430000|2021-08-19 14:30:30|481|475|481.22|475.22|481.22|475.22|481|475|0
1629383440000|2021-08-19 14:30:40|481.26|475.26|481.17|475.17|481.26|475.26|481.17|475.17|0
1629383450000|2021-08-19 14:30:50|481.2|475.2|481.13|475.13|481.2|475.2|481.13|475.13|0
1629383460000|2021-08-19 14:31:00|481.06|475.06|480.78|474.78|481.06|475.06|480.78|474.78|0
1629383470000|2021-08-19 14:31:10|480.8|474.8|480.45|474.45|480.8|474.8|480.45|474.45|0
1629383480000|2021-08-19 14:31:20|480.21|474.21|480.05|474.05|480.21|474.21|479.97|473.97|0
1629383490000|2021-08-19 14:31:30|480.01|474.01|479.99|473.99|480.01|474.01|479.98|473.98|0
1629383500000|2021-08-19 14:31:40|479.96|473.96|479.92|473.92|479.96|473.96|479.89|473.89|0
1629383510000|2021-08-19 14:31:50|479.91|473.91|479.99|473.99|479.99|473.99|479.91|473.91|0
1629383520000|2021-08-19 14:32:00|480|474|479.94|473.94|480|474|479.9|473.9|0
1629383530000|2021-08-19 14:32:10|479.95|473.95|479.86|473.86|479.97|473.97|479.86|473.86|0
1629383540000|2021-08-19 14:32:20|479.87|473.87|479.86|473.86|479.9|473.9|479.86|473.86|0
1629383550000|2021-08-19 14:32:30|479.89|473.89|479.92|473.92|479.94|473.94|479.89|473.89|0
1629383560000|2021-08-19 14:32:40|479.91|473.91|479.83|473.83|479.92|473.92|479.83|473.83|0
1629383570000|2021-08-19 14:32:50|479.82|473.82|479.7|473.7|479.83|473.83|479.7|473.7|0
1629383580000|2021-08-19 14:33:00|479.58|473.58|479.69|473.69|479.69|473.69|479.47|473.47|0
1629383590000|2021-08-19 14:33:10|479.71|473.71|479.56|473.56|479.73|473.73|479.55|473.55|0
1629383600000|2021-08-19 14:33:20|479.54|473.54|479.59|473.59|479.71|473.71|479.51|473.51|0
1629383610000|2021-08-19 14:33:30|479.62|473.62|479.66|473.66|479.74|473.74|479.62|473.62|0
1629383620000|2021-08-19 14:33:40|479.65|473.65|479.64|473.64|479.69|473.69|479.64|473.64|0
1629383630000|2021-08-19 14:33:50|479.6|473.6|479.57|473.57|479.6|473.6|479.54|473.54|0
1629383640000|2021-08-19 14:34:00|479.51|473.51|479.52|473.52|479.56|473.56|479.51|473.51|0
1629383650000|2021-08-19 14:34:10|479.59|473.59|479.54|473.54|479.63|473.63|479.54|473.54|0
1629383660000|2021-08-19 14:34:20|479.52|473.52|479.33|473.33|479.52|473.52|479.32|473.32|0
1629383670000|2021-08-19 14:34:30|479.29|473.29|479.27|473.27|479.29|473.29|479.23|473.23|0
1629383680000|2021-08-19 14:34:40|479.26|473.26|479.32|473.32|479.33|473.33|479.25|473.25|0
1629383690000|2021-08-19 14:34:50|479.33|473.33|479.06|473.06|479.33|473.33|479.06|473.06|0
1629383700000|2021-08-19 14:35:00|479.07|473.07|478.97|472.97|479.1|473.1|478.96|472.96|0
1629383710000|2021-08-19 14:35:10|478.96|472.96|478.83|472.83|478.96|472.96|478.83|472.83|0
1629383720000|2021-08-19 14:35:20|478.81|472.81|478.81|472.81|478.83|472.83|478.81|472.81|0
1629383730000|2021-08-19 14:35:30|478.8|472.8|478.78|472.78|478.83|472.83|478.77|472.77|0
1629383740000|2021-08-19 14:35:40|478.76|472.76|478.81|472.81|478.82|472.82|478.73|472.73|0
1629383750000|2021-08-19 14:35:50|478.8|472.8|478.79|472.79|478.81|472.81|478.78|472.78|0
1629383760000|2021-08-19 14:36:00|478.8|472.8|478.85|472.85|478.85|472.85|478.8|472.8|0
1629383770000|2021-08-19 14:36:10|478.88|472.88|479.08|473.08|479.08|473.08|478.87|472.87|0
1629383780000|2021-08-19 14:36:20|479.09|473.09|478.89|472.89|479.09|473.09|478.89|472.89|0
1629383790000|2021-08-19 14:36:30|478.86|472.86|478.73|472.73|478.9|472.9|478.7|472.7|0
1629383800000|2021-08-19 14:36:40|478.71|472.71|478.65|472.65|478.72|472.72|478.65|472.65|0
1629383810000|2021-08-19 14:36:50|478.64|472.64|478.59|472.59|478.66|472.66|478.52|472.52|0
1629383820000|2021-08-19 14:37:00|478.58|472.58|478.6|472.6|478.6|472.6|478.57|472.57|0
1629383830000|2021-08-19 14:37:10|478.61|472.61|478.59|472.59|478.62|472.62|478.55|472.55|0
1629383840000|2021-08-19 14:37:20|478.58|472.58|478.68|472.68|478.68|472.68|478.53|472.53|0
1629383850000|2021-08-19 14:37:30|478.71|472.71|478.82|472.82|478.82|472.82|478.71|472.71|0
1629383860000|2021-08-19 14:37:40|478.83|472.83|478.82|472.82|478.83|472.83|478.8|472.8|0
1629383870000|2021-08-19 14:37:50|478.8|472.8|478.72|472.72|478.82|472.82|478.72|472.72|0
1629383880000|2021-08-19 14:38:00|478.69|472.69|478.62|472.62|478.7|472.7|478.62|472.62|0
1629383890000|2021-08-19 14:38:10|478.61|472.61|478.52|472.52|478.61|472.61|478.51|472.51|0
1629383900000|2021-08-19 14:38:20|478.48|472.48|478.34|472.34|478.49|472.49|478.34|472.34|0
1629383910000|2021-08-19 14:38:30|478.38|472.38|478.44|472.44|478.44|472.44|478.37|472.37|0
1629383920000|2021-08-19 14:38:40|478.47|472.47|478.48|472.48|478.5|472.5|478.46|472.46|0
1629383930000|2021-08-19 14:38:50|478.49|472.49|478.55|472.55|478.58|472.58|478.48|472.48|0
1629383940000|2021-08-19 14:39:00|478.67|472.67|478.76|472.76|478.82|472.82|478.67|472.67|0
1629383950000|2021-08-19 14:39:10|478.74|472.74|478.79|472.79|478.79|472.79|478.69|472.69|0
1629383960000|2021-08-19 14:39:20|478.78|472.78|478.68|472.68|478.79|472.79|478.67|472.67|0
1629383970000|2021-08-19 14:39:30|478.67|472.67|478.67|472.67|478.74|472.74|478.66|472.66|0
1629383980000|2021-08-19 14:39:40|478.69|472.69|478.61|472.61|478.69|472.69|478.6|472.6|0
1629383990000|2021-08-19 14:39:50|478.6|472.6|478.54|472.54|478.61|472.61|478.54|472.54|0
1629384000000|2021-08-19 14:40:00|478.5|472.5|478.43|472.43|478.5|472.5|478.41|472.41|0
1629384010000|2021-08-19 14:40:10|478.59|472.59|478.45|472.45|478.59|472.59|478.45|472.45|0
1629384020000|2021-08-19 14:40:20|478.43|472.43|478.44|472.44|478.44|472.44|478.42|472.42|0
1629384030000|2021-08-19 14:40:30|478.43|472.43|478.52|472.52|478.55|472.55|478.41|472.41|0
1629384040000|2021-08-19 14:40:40|478.48|472.48|478.5|472.5|478.51|472.51|478.48|472.48|0
1629384050000|2021-08-19 14:40:50|478.52|472.52|478.49|472.49|478.52|472.52|478.48|472.48|0
1629384060000|2021-08-19 14:41:00|478.47|472.47|478.62|472.62|478.63|472.63|478.47|472.47|0
1629384070000|2021-08-19 14:41:10|478.64|472.64|478.7|472.7|478.71|472.71|478.64|472.64|0
1629384080000|2021-08-19 14:41:20|478.71|472.71|478.78|472.78|478.79|472.79|478.7|472.7|0
1629384090000|2021-08-19 14:41:30|478.82|472.82|478.96|472.96|478.96|472.96|478.82|472.82|0
1629384100000|2021-08-19 14:41:40|479|473|479.1|473.1|479.21|473.21|478.99|472.99|0
1629384110000|2021-08-19 14:41:50|479.13|473.13|479|473|479.13|473.13|479|473|0
1629384120000|2021-08-19 14:42:00|478.95|472.95|479.01|473.01|479.02|473.02|478.94|472.94|0
1629384130000|2021-08-19 14:42:10|478.98|472.98|479.02|473.02|479.11|473.11|478.98|472.98|0
1629384140000|2021-08-19 14:42:20|479|473|479.03|473.03|479.04|473.04|479|473|0
1629384150000|2021-08-19 14:42:30|479.02|473.02|479.19|473.19|479.19|473.19|479.02|473.02|0
1629384160000|2021-08-19 14:42:40|479.21|473.21|479.26|473.26|479.27|473.27|479.19|473.19|0
1629384170000|2021-08-19 14:42:50|479.22|473.22|479.08|473.08|479.22|473.22|479.08|473.08|0
1629384180000|2021-08-19 14:43:00|479.09|473.09|479.11|473.11|479.11|473.11|479.08|473.08|0
1629384190000|2021-08-19 14:43:10|479.1|473.1|479|473|479.1|473.1|478.99|472.99|0
1629384200000|2021-08-19 14:43:20|478.97|472.97|478.99|472.99|478.99|472.99|478.95|472.95|0
1629384210000|2021-08-19 14:43:30|479|473|479.03|473.03|479.04|473.04|478.99|472.99|0
1629384220000|2021-08-19 14:43:40|479.02|473.02|478.98|472.98|479.02|473.02|478.96|472.96|0
1629384230000|2021-08-19 14:43:50|478.97|472.97|479.01|473.01|479.03|473.03|478.97|472.97|0
1629384240000|2021-08-19 14:44:00|479|473|479.06|473.06|479.06|473.06|478.96|472.96|0
1629384250000|2021-08-19 14:44:10|479.07|473.07|479.07|473.07|479.07|473.07|478.98|472.98|0
1629384260000|2021-08-19 14:44:20|479.05|473.05|479.03|473.03|479.05|473.05|479.03|473.03|0
1629384270000|2021-08-19 14:44:30|479.01|473.01|479.06|473.06|479.06|473.06|479.01|473.01|0
1629384280000|2021-08-19 14:44:40|478.99|472.99|478.96|472.96|478.99|472.99|478.94|472.94|0
1629384290000|2021-08-19 14:44:50|479|473|478.97|472.97|479|473|478.96|472.96|0
1629384300000|2021-08-19 14:45:00|478.95|472.95|478.92|472.92|478.99|472.99|478.92|472.92|0
1629384310000|2021-08-19 14:45:10|478.9|472.9|478.78|472.78|478.91|472.91|478.78|472.78|0
1629384320000|2021-08-19 14:45:20|478.79|472.79|478.75|472.75|478.79|472.79|478.75|472.75|0
1629384330000|2021-08-19 14:45:30|478.76|472.76|478.75|472.75|478.76|472.76|478.74|472.74|0
1629384340000|2021-08-19 14:45:40|478.74|472.74|478.59|472.59|478.74|472.74|478.59|472.59|0
1629384360000|2021-08-19 14:46:00|478.6|472.6|478.67|472.67|478.67|472.67|478.59|472.59|0
1629384370000|2021-08-19 14:46:10|478.65|472.65|478.64|472.64|478.67|472.67|478.64|472.64|0
1629384380000|2021-08-19 14:46:20|478.62|472.62|478.51|472.51|478.62|472.62|478.51|472.51|0
1629384390000|2021-08-19 14:46:30|478.5|472.5|478.51|472.51|478.51|472.51|478.5|472.5|0
1629384400000|2021-08-19 14:46:40|478.56|472.56|478.52|472.52|478.56|472.56|478.42|472.42|0
1629384410000|2021-08-19 14:46:50|478.65|472.65|478.62|472.62|478.73|472.73|478.62|472.62|0
1629384420000|2021-08-19 14:47:00|478.59|472.59|478.45|472.45|478.59|472.59|478.45|472.45|0
1629384430000|2021-08-19 14:47:10|478.32|472.32|478.2|472.2|478.32|472.32|478.2|472.2|0
1629384440000|2021-08-19 14:47:20|478.13|472.13|477.96|471.96|478.13|472.13|477.96|471.96|0
1629384450000|2021-08-19 14:47:30|477.95|471.95|477.92|471.92|477.97|471.97|477.81|471.81|0
1629384460000|2021-08-19 14:47:40|477.89|471.89|477.84|471.84|477.89|471.89|477.84|471.84|0
1629384470000|2021-08-19 14:47:50|477.86|471.86|477.89|471.89|477.9|471.9|477.86|471.86|0
1629384480000|2021-08-19 14:48:00|477.88|471.88|477.76|471.76|477.88|471.88|477.76|471.76|0
1629384490000|2021-08-19 14:48:10|477.77|471.77|477.77|471.77|477.77|471.77|477.76|471.76|0
1629384500000|2021-08-19 14:48:20|477.74|471.74|477.62|471.62|477.74|471.74|477.62|471.62|0
1629384510000|2021-08-19 14:48:30|477.6|471.6|477.53|471.53|477.61|471.61|477.52|471.52|0
1629384520000|2021-08-19 14:48:40|477.5|471.5|477.43|471.43|477.53|471.53|477.43|471.43|0
1629384530000|2021-08-19 14:48:50|477.44|471.44|477.37|471.37|477.44|471.44|477.37|471.37|0
1629384540000|2021-08-19 14:49:00|477.4|471.4|477.58|471.58|477.58|471.58|477.29|471.29|0
1629384550000|2021-08-19 14:49:10|477.57|471.57|477.58|471.58|477.59|471.59|477.56|471.56|0
1629384560000|2021-08-19 14:49:20|477.59|471.59|477.56|471.56|477.59|471.59|477.55|471.55|0
1629384570000|2021-08-19 14:49:30|477.54|471.54|477.54|471.54|477.55|471.55|477.54|471.54|0
1629384580000|2021-08-19 14:49:40|477.53|471.53|477.37|471.37|477.54|471.54|477.37|471.37|0
1629384590000|2021-08-19 14:49:50|477.38|471.38|477.43|471.43|477.43|471.43|477.37|471.37|0
1629384600000|2021-08-19 14:50:00|477.42|471.42|477.25|471.25|477.43|471.43|477.25|471.25|0
1629384610000|2021-08-19 14:50:10|477.21|471.21|477.29|471.29|477.31|471.31|477.21|471.21|0
1629384620000|2021-08-19 14:50:20|477.27|471.27|477.33|471.33|477.34|471.34|477.27|471.27|0
1629384630000|2021-08-19 14:50:30|477.34|471.34|477.5|471.5|477.52|471.52|477.34|471.34|0
1629384640000|2021-08-19 14:50:40|477.42|471.42|477.39|471.39|477.42|471.42|477.35|471.35|0
1629384650000|2021-08-19 14:50:50|477.43|471.43|477.41|471.41|477.45|471.45|477.39|471.39|0
1629384660000|2021-08-19 14:51:00|477.35|471.35|477.52|471.52|477.55|471.55|477.34|471.34|0
1629384670000|2021-08-19 14:51:10|477.47|471.47|477.4|471.4|477.49|471.49|477.39|471.39|0
1629384680000|2021-08-19 14:51:20|477.38|471.38|477.36|471.36|477.42|471.42|477.36|471.36|0
1629384690000|2021-08-19 14:51:30|477.34|471.34|477.41|471.41|477.43|471.43|477.34|471.34|0
1629384700000|2021-08-19 14:51:40|477.43|471.43|477.55|471.55|477.55|471.55|477.43|471.43|0
1629384710000|2021-08-19 14:51:50|477.54|471.54|477.55|471.55|477.56|471.56|477.51|471.51|0
1629384720000|2021-08-19 14:52:00|477.58|471.58|477.76|471.76|477.76|471.76|477.58|471.58|0
1629384730000|2021-08-19 14:52:10|477.77|471.77|477.68|471.68|477.77|471.77|477.67|471.67|0
1629384740000|2021-08-19 14:52:20|477.69|471.69|477.76|471.76|477.77|471.77|477.69|471.69|0
1629384750000|2021-08-19 14:52:30|477.78|471.78|477.92|471.92|477.95|471.95|477.78|471.78|0
1629384760000|2021-08-19 14:52:40|477.9|471.9|477.66|471.66|477.9|471.9|477.59|471.59|0
1629384770000|2021-08-19 14:52:50|477.6|471.6|477.16|471.16|477.6|471.6|477.16|471.16|0
1629384780000|2021-08-19 14:53:00|477.13|471.13|477.09|471.09|477.14|471.14|477.08|471.08|0
1629384790000|2021-08-19 14:53:10|477.12|471.12|477.17|471.17|477.19|471.19|477.05|471.05|0
1629384800000|2021-08-19 14:53:20|477.15|471.15|477.18|471.18|477.18|471.18|477.14|471.14|0
1629384810000|2021-08-19 14:53:30|477.19|471.19|477.29|471.29|477.29|471.29|477.19|471.19|0
1629384820000|2021-08-19 14:53:40|477.35|471.35|477.35|471.35|477.35|471.35|477.31|471.31|0
1629384830000|2021-08-19 14:53:50|477.36|471.36|477.41|471.41|477.42|471.42|477.34|471.34|0
1629384840000|2021-08-19 14:54:00|477.35|471.35|477.46|471.46|477.5|471.5|477.35|471.35|0
1629384850000|2021-08-19 14:54:10|477.47|471.47|477.34|471.34|477.47|471.47|477.34|471.34|0
1629384860000|2021-08-19 14:54:20|477.35|471.35|477.42|471.42|477.44|471.44|477.35|471.35|0
1629384870000|2021-08-19 14:54:30|477.43|471.43|477.46|471.46|477.46|471.46|477.43|471.43|0
1629384880000|2021-08-19 14:54:40|477.43|471.43|477.48|471.48|477.49|471.49|477.43|471.43|0
1629384890000|2021-08-19 14:54:50|477.43|471.43|477.45|471.45|477.45|471.45|477.41|471.41|0
1629384900000|2021-08-19 14:55:00|477.46|471.46|477.45|471.45|477.46|471.46|477.44|471.44|0
1629384910000|2021-08-19 14:55:10|477.43|471.43|477.8|471.8|477.8|471.8|477.43|471.43|0
1629384920000|2021-08-19 14:55:20|477.75|471.75|477.78|471.78|477.84|471.84|477.75|471.75|0
1629384930000|2021-08-19 14:55:30|477.77|471.77|477.62|471.62|477.81|471.81|477.62|471.62|0
1629384940000|2021-08-19 14:55:40|477.53|471.53|477.4|471.4|477.53|471.53|477.34|471.34|0
1629384950000|2021-08-19 14:55:50|477.43|471.43|477.4|471.4|477.45|471.45|477.4|471.4|0
1629384960000|2021-08-19 14:56:00|477.49|471.49|477.78|471.78|477.79|471.79|477.41|471.41|0
1629384970000|2021-08-19 14:56:10|477.79|471.79|477.86|471.86|477.88|471.88|477.78|471.78|0
1629384980000|2021-08-19 14:56:20|477.82|471.82|477.77|471.77|477.82|471.82|477.77|471.77|0
1629384990000|2021-08-19 14:56:30|477.72|471.72|477.71|471.71|477.72|471.72|477.68|471.68|0
1629385000000|2021-08-19 14:56:40|477.76|471.76|477.56|471.56|477.76|471.76|477.51|471.51|0
1629385010000|2021-08-19 14:56:50|477.57|471.57|477.56|471.56|477.59|471.59|477.54|471.54|0
1629385020000|2021-08-19 14:57:00|477.57|471.57|477.8|471.8|477.8|471.8|477.57|471.57|0
1629385030000|2021-08-19 14:57:10|477.85|471.85|477.9|471.9|477.97|471.97|477.85|471.85|0
1629385040000|2021-08-19 14:57:20|477.78|471.78|477.85|471.85|477.91|471.91|477.78|471.78|0
1629385050000|2021-08-19 14:57:30|477.86|471.86|477.73|471.73|477.89|471.89|477.71|471.71|0
1629385060000|2021-08-19 14:57:40|477.72|471.72|477.77|471.77|477.77|471.77|477.72|471.72|0
1629385070000|2021-08-19 14:57:50|477.76|471.76|477.86|471.86|477.86|471.86|477.76|471.76|0
1629385080000|2021-08-19 14:58:00|477.85|471.85|477.84|471.84|477.85|471.85|477.84|471.84|0
1629385090000|2021-08-19 14:58:10|477.83|471.83|477.88|471.88|477.88|471.88|477.82|471.82|0
1629385100000|2021-08-19 14:58:20|477.89|471.89|477.98|471.98|477.98|471.98|477.89|471.89|0
1629385110000|2021-08-19 14:58:30|477.97|471.97|478.03|472.03|478.03|472.03|477.97|471.97|0
1629385120000|2021-08-19 14:58:40|478.01|472.01|478.08|472.08|478.08|472.08|477.95|471.95|0
1629385130000|2021-08-19 14:58:50|478.09|472.09|477.82|471.82|478.09|472.09|477.8|471.8|0
1629385140000|2021-08-19 14:59:00|477.81|471.81|477.78|471.78|477.84|471.84|477.78|471.78|0
1629385150000|2021-08-19 14:59:10|477.75|471.75|477.59|471.59|477.75|471.75|477.59|471.59|0
1629385160000|2021-08-19 14:59:20|477.6|471.6|477.64|471.64|477.64|471.64|477.6|471.6|0
1629385170000|2021-08-19 14:59:30|477.65|471.65|477.7|471.7|477.7|471.7|477.64|471.64|0
1629385180000|2021-08-19 14:59:40|477.71|471.71|477.67|471.67|477.72|471.72|477.67|471.67|0
1629385190000|2021-08-19 14:59:50|477.69|471.69|477.7|471.7|477.71|471.71|477.67|471.67|0
1629385200000|2021-08-19 15:00:00|477.72|471.72|477.74|471.74|477.75|471.75|477.68|471.68|0
1629385210000|2021-08-19 15:00:10|477.77|471.77|477.71|471.71|477.77|471.77|477.71|471.71|0
1629385220000|2021-08-19 15:00:20|477.73|471.73|477.8|471.8|477.83|471.83|477.68|471.68|0
1629385230000|2021-08-19 15:00:30|477.77|471.77|477.75|471.75|477.82|471.82|477.75|471.75|0
1629385240000|2021-08-19 15:00:40|477.73|471.73|477.61|471.61|477.73|471.73|477.61|471.61|0
1629385250000|2021-08-19 15:00:50|477.6|471.6|477.57|471.57|477.63|471.63|477.57|471.57|0
1629385260000|2021-08-19 15:01:00|477.33|471.33|477.34|471.34|477.34|471.34|477.31|471.31|0
1629385270000|2021-08-19 15:01:10|477.35|471.35|477.44|471.44|477.45|471.45|477.35|471.35|0
1629385280000|2021-08-19 15:01:20|477.4|471.4|477.35|471.35|477.45|471.45|477.35|471.35|0
1629385290000|2021-08-19 15:01:30|477.33|471.33|477.26|471.26|477.36|471.36|477.26|471.26|0
1629385300000|2021-08-19 15:01:40|477.23|471.23|477.22|471.22|477.23|471.23|477.14|471.14|0
1629385310000|2021-08-19 15:01:50|477.24|471.24|477.13|471.13|477.24|471.24|477.13|471.13|0
1629385320000|2021-08-19 15:02:00|477.17|471.17|477.07|471.07|477.17|471.17|477.07|471.07|0
1629385330000|2021-08-19 15:02:10|477.06|471.06|477|471|477.06|471.06|476.98|470.98|0
1629385340000|2021-08-19 15:02:20|476.99|470.99|477.13|471.13|477.13|471.13|476.99|470.99|0
1629385350000|2021-08-19 15:02:30|477.19|471.19|477.35|471.35|477.35|471.35|477.19|471.19|0
1629385360000|2021-08-19 15:02:40|477.3|471.3|477.3|471.3|477.35|471.35|477.3|471.3|0
1629385370000|2021-08-19 15:02:50|477.32|471.32|477.22|471.22|477.33|471.33|477.22|471.22|0
1629385380000|2021-08-19 15:03:00|477.24|471.24|477.3|471.3|477.31|471.31|477.23|471.23|0
1629385390000|2021-08-19 15:03:10|477.35|471.35|477.4|471.4|477.4|471.4|477.35|471.35|0
1629385400000|2021-08-19 15:03:20|477.41|471.41|477.48|471.48|477.48|471.48|477.41|471.41|0
1629385410000|2021-08-19 15:03:30|477.43|471.43|477.34|471.34|477.44|471.44|477.34|471.34|0
1629385420000|2021-08-19 15:03:40|477.33|471.33|477.18|471.18|477.33|471.33|477.18|471.18|0
1629385430000|2021-08-19 15:03:50|477.28|471.28|477.32|471.32|477.33|471.33|477.28|471.28|0
1629385440000|2021-08-19 15:04:00|477.33|471.33|477.3|471.3|477.39|471.39|477.3|471.3|0
1629385450000|2021-08-19 15:04:10|477.21|471.21|477.24|471.24|477.24|471.24|477.17|471.17|0
1629385460000|2021-08-19 15:04:20|477.23|471.23|477.32|471.32|477.32|471.32|477.23|471.23|0
1629385470000|2021-08-19 15:04:30|477.31|471.31|477.36|471.36|477.36|471.36|477.3|471.3|0
1629385480000|2021-08-19 15:04:40|477.37|471.37|477.34|471.34|477.37|471.37|477.28|471.28|0
1629385490000|2021-08-19 15:04:50|477.35|471.35|477.35|471.35|477.37|471.37|477.35|471.35|0
1629385500000|2021-08-19 15:05:00|477.36|471.36|477.36|471.36|477.41|471.41|477.36|471.36|0
1629385510000|2021-08-19 15:05:10|477.35|471.35|477.29|471.29|477.36|471.36|477.29|471.29|0
1629385520000|2021-08-19 15:05:20|477.32|471.32|477.29|471.29|477.33|471.33|477.29|471.29|0
1629385530000|2021-08-19 15:05:30|477.28|471.28|477.07|471.07|477.28|471.28|477.07|471.07|0
1629385540000|2021-08-19 15:05:40|477.05|471.05|477.01|471.01|477.06|471.06|477.01|471.01|0
1629385550000|2021-08-19 15:05:50|477.09|471.09|477.15|471.15|477.15|471.15|477.09|471.09|0
1629385560000|2021-08-19 15:06:00|477.14|471.14|477.29|471.29|477.32|471.32|477.14|471.14|0
1629385570000|2021-08-19 15:06:10|477.28|471.28|476.99|470.99|477.28|471.28|476.99|470.99|0
1629385580000|2021-08-19 15:06:20|477.01|471.01|476.96|470.96|477.06|471.06|476.96|470.96|0
1629385590000|2021-08-19 15:06:30|476.98|470.98|476.97|470.97|476.98|470.98|476.96|470.96|0
1629385600000|2021-08-19 15:06:40|476.94|470.94|476.9|470.9|476.94|470.94|476.85|470.85|0
1629385610000|2021-08-19 15:06:50|476.86|470.86|476.86|470.86|476.86|470.86|476.86|470.86|0
1629385620000|2021-08-19 15:07:00|476.81|470.81|476.81|470.81|476.81|470.81|476.77|470.77|0
1629385630000|2021-08-19 15:07:10|476.8|470.8|476.85|470.85|476.85|470.85|476.8|470.8|0
1629385640000|2021-08-19 15:07:20|476.87|470.87|476.92|470.92|476.93|470.93|476.87|470.87|0
1629385650000|2021-08-19 15:07:30|476.91|470.91|476.86|470.86|476.91|470.91|476.86|470.86|0
1629385660000|2021-08-19 15:07:40|476.83|470.83|476.77|470.77|476.84|470.84|476.77|470.77|0
1629385670000|2021-08-19 15:07:50|476.8|470.8|476.78|470.78|476.81|470.81|476.77|470.77|0
1629385680000|2021-08-19 15:08:00|476.8|470.8|476.84|470.84|476.84|470.84|476.8|470.8|0
1629385690000|2021-08-19 15:08:10|476.82|470.82|476.97|470.97|476.97|470.97|476.81|470.81|0
1629385700000|2021-08-19 15:08:20|476.99|470.99|476.99|470.99|477|471|476.97|470.97|0
1629385710000|2021-08-19 15:08:30|477.01|471.01|476.9|470.9|477.01|471.01|476.86|470.86|0
1629385720000|2021-08-19 15:08:40|476.92|470.92|476.91|470.91|476.93|470.93|476.91|470.91|0
1629385730000|2021-08-19 15:08:50|476.9|470.9|476.73|470.73|476.9|470.9|476.64|470.64|0
1629385740000|2021-08-19 15:09:00|476.67|470.67|476.73|470.73|476.74|470.74|476.67|470.67|0
1629385750000|2021-08-19 15:09:10|476.72|470.72|476.84|470.84|476.85|470.85|476.72|470.72|0
1629385760000|2021-08-19 15:09:20|476.85|470.85|476.8|470.8|476.92|470.92|476.8|470.8|0
1629385770000|2021-08-19 15:09:30|476.78|470.78|476.79|470.79|476.8|470.8|476.78|470.78|0
1629385780000|2021-08-19 15:09:40|476.8|470.8|476.67|470.67|476.8|470.8|476.6|470.6|0
1629385790000|2021-08-19 15:09:50|476.7|470.7|476.72|470.72|476.72|470.72|476.69|470.69|0
1629385800000|2021-08-19 15:10:00|476.71|470.71|476.86|470.86|476.87|470.87|476.69|470.69|0
1629385810000|2021-08-19 15:10:10|476.81|470.81|476.74|470.74|476.81|470.81|476.72|470.72|0
1629385820000|2021-08-19 15:10:20|476.73|470.73|476.68|470.68|476.77|470.77|476.68|470.68|0
1629385830000|2021-08-19 15:10:30|476.69|470.69|476.68|470.68|476.69|470.69|476.68|470.68|0
1629385840000|2021-08-19 15:10:40|476.67|470.67|476.72|470.72|476.72|470.72|476.67|470.67|0
1629385850000|2021-08-19 15:10:50|476.7|470.7|476.57|470.57|476.7|470.7|476.56|470.56|0
1629385860000|2021-08-19 15:11:00|476.56|470.56|476.72|470.72|476.72|470.72|476.56|470.56|0
1629385870000|2021-08-19 15:11:10|476.71|470.71|476.75|470.75|476.77|470.77|476.71|470.71|0
1629385880000|2021-08-19 15:11:20|476.76|470.76|476.81|470.81|476.86|470.86|476.76|470.76|0
1629385890000|2021-08-19 15:11:30|476.8|470.8|476.81|470.81|476.81|470.81|476.78|470.78|0
1629385900000|2021-08-19 15:11:40|476.86|470.86|476.73|470.73|476.86|470.86|476.73|470.73|0
1629385910000|2021-08-19 15:11:50|476.74|470.74|476.76|470.76|476.76|470.76|476.74|470.74|0
1629385920000|2021-08-19 15:12:00|476.75|470.75|476.77|470.77|476.77|470.77|476.75|470.75|0
1629385930000|2021-08-19 15:12:10|476.75|470.75|476.82|470.82|476.82|470.82|476.75|470.75|0
1629385940000|2021-08-19 15:12:20|476.81|470.81|476.92|470.92|476.92|470.92|476.81|470.81|0
1629385950000|2021-08-19 15:12:30|476.9|470.9|476.77|470.77|476.91|470.91|476.74|470.74|0
1629385960000|2021-08-19 15:12:40|476.78|470.78|476.79|470.79|476.79|470.79|476.78|470.78|0
1629385970000|2021-08-19 15:12:50|476.82|470.82|476.82|470.82|476.89|470.89|476.82|470.82|0
1629385980000|2021-08-19 15:13:00|476.73|470.73|476.68|470.68|476.75|470.75|476.68|470.68|0
1629385990000|2021-08-19 15:13:10|476.66|470.66|476.65|470.65|476.67|470.67|476.63|470.63|0
1629386000000|2021-08-19 15:13:20|476.42|470.42|476.41|470.41|476.42|470.42|476.4|470.4|0
1629386010000|2021-08-19 15:13:30|476.34|470.34|476.46|470.46|476.46|470.46|476.34|470.34|0
1629386020000|2021-08-19 15:13:40|476.43|470.43|476.39|470.39|476.44|470.44|476.39|470.39|0
1629386030000|2021-08-19 15:13:50|476.38|470.38|476.45|470.45|476.46|470.46|476.37|470.37|0
1629386040000|2021-08-19 15:14:00|476.46|470.46|476.35|470.35|476.46|470.46|476.35|470.35|0
1629386050000|2021-08-19 15:14:10|476.37|470.37|476.39|470.39|476.41|470.41|476.37|470.37|0
1629386060000|2021-08-19 15:14:20|476.38|470.38|476.34|470.34|476.39|470.39|476.34|470.34|0
1629386070000|2021-08-19 15:14:30|476.31|470.31|476.34|470.34|476.34|470.34|476.31|470.31|0
1629386080000|2021-08-19 15:14:40|476.32|470.32|476.44|470.44|476.44|470.44|476.3|470.3|0
1629386090000|2021-08-19 15:14:50|476.49|470.49|476.45|470.45|476.5|470.5|476.45|470.45|0
1629386100000|2021-08-19 15:15:00|476.4|470.4|476.51|470.51|476.52|470.52|476.4|470.4|0
1629386110000|2021-08-19 15:15:10|476.53|470.53|476.24|470.24|476.53|470.53|476.24|470.24|0
1629386120000|2021-08-19 15:15:20|476.23|470.23|476.21|470.21|476.23|470.23|476.21|470.21|0
1629386130000|2021-08-19 15:15:30|476.2|470.2|476.24|470.24|476.24|470.24|476.2|470.2|0
1629386140000|2021-08-19 15:15:40|476.27|470.27|476.37|470.37|476.38|470.38|476.26|470.26|0
1629386150000|2021-08-19 15:15:50|476.36|470.36|476.27|470.27|476.36|470.36|476.27|470.27|0
1629386160000|2021-08-19 15:16:00|476.28|470.28|476.33|470.33|476.33|470.33|476.28|470.28|0
1629386170000|2021-08-19 15:16:10|476.32|470.32|476.38|470.38|476.38|470.38|476.31|470.31|0
1629386180000|2021-08-19 15:16:20|476.37|470.37|476.4|470.4|476.4|470.4|476.37|470.37|0
1629386190000|2021-08-19 15:16:30|476.42|470.42|476.52|470.52|476.52|470.52|476.42|470.42|0
1629386200000|2021-08-19 15:16:40|476.53|470.53|476.5|470.5|476.54|470.54|476.5|470.5|0
1629386210000|2021-08-19 15:16:50|476.54|470.54|476.55|470.55|476.57|470.57|476.54|470.54|0
1629386220000|2021-08-19 15:17:00|476.54|470.54|476.64|470.64|476.64|470.64|476.54|470.54|0
1629386230000|2021-08-19 15:17:10|476.51|470.51|476.47|470.47|476.51|470.51|476.47|470.47|0
1629386240000|2021-08-19 15:17:20|476.43|470.43|476.39|470.39|476.43|470.43|476.39|470.39|0
1629386250000|2021-08-19 15:17:30|476.4|470.4|476.55|470.55|476.55|470.55|476.4|470.4|0
1629386260000|2021-08-19 15:17:40|476.57|470.57|476.89|470.89|476.89|470.89|476.57|470.57|0
1629386270000|2021-08-19 15:17:50|476.92|470.92|476.93|470.93|476.95|470.95|476.92|470.92|0
1629386280000|2021-08-19 15:18:00|476.95|470.95|476.84|470.84|476.95|470.95|476.82|470.82|0
1629386290000|2021-08-19 15:18:10|476.86|470.86|476.89|470.89|476.89|470.89|476.84|470.84|0
1629386300000|2021-08-19 15:18:20|476.9|470.9|476.93|470.93|476.93|470.93|476.9|470.9|0
1629386310000|2021-08-19 15:18:30|476.94|470.94|476.81|470.81|476.97|470.97|476.81|470.81|0
1629386320000|2021-08-19 15:18:40|477|471|477.13|471.13|477.13|471.13|477|471|0
1629386330000|2021-08-19 15:18:50|477.12|471.12|477.09|471.09|477.13|471.13|477.09|471.09|0
1629386340000|2021-08-19 15:19:00|477.08|471.08|477.1|471.1|477.1|471.1|477.08|471.08|0
1629386350000|2021-08-19 15:19:10|477.09|471.09|477.19|471.19|477.19|471.19|477.09|471.09|0
1629386360000|2021-08-19 15:19:20|477.2|471.2|477.23|471.23|477.23|471.23|477.17|471.17|0
1629386370000|2021-08-19 15:19:30|477.3|471.3|477.32|471.32|477.33|471.33|477.3|471.3|0
1629386380000|2021-08-19 15:19:40|477.31|471.31|477.38|471.38|477.38|471.38|477.28|471.28|0
1629386390000|2021-08-19 15:19:50|477.36|471.36|477.39|471.39|477.39|471.39|477.32|471.32|0
1629386400000|2021-08-19 15:20:00|477.51|471.51|477.64|471.64|477.64|471.64|477.5|471.5|0
1629386410000|2021-08-19 15:20:10|477.63|471.63|477.56|471.56|477.63|471.63|477.56|471.56|0
1629386420000|2021-08-19 15:20:20|477.57|471.57|477.59|471.59|477.61|471.61|477.55|471.55|0
1629386430000|2021-08-19 15:20:30|477.62|471.62|477.62|471.62|477.62|471.62|477.62|471.62|0
1629386440000|2021-08-19 15:20:40|477.63|471.63|477.64|471.64|477.66|471.66|477.63|471.63|0
1629386450000|2021-08-19 15:20:50|477.65|471.65|477.56|471.56|477.65|471.65|477.55|471.55|0
1629386460000|2021-08-19 15:21:00|477.58|471.58|477.57|471.57|477.58|471.58|477.57|471.57|0
1629386470000|2021-08-19 15:21:10|477.58|471.58|477.74|471.74|477.74|471.74|477.58|471.58|0
1629386480000|2021-08-19 15:21:20|477.55|471.55|477.61|471.61|477.64|471.64|477.55|471.55|0
1629386490000|2021-08-19 15:21:30|477.57|471.57|477.62|471.62|477.62|471.62|477.56|471.56|0
1629386500000|2021-08-19 15:21:40|477.64|471.64|477.63|471.63|477.64|471.64|477.6|471.6|0
1629386510000|2021-08-19 15:21:50|477.64|471.64|477.59|471.59|477.64|471.64|477.59|471.59|0
1629386520000|2021-08-19 15:22:00|477.6|471.6|477.6|471.6|477.65|471.65|477.6|471.6|0
1629386530000|2021-08-19 15:22:10|477.57|471.57|477.33|471.33|477.58|471.58|477.33|471.33|0
1629386540000|2021-08-19 15:22:20|477.35|471.35|477.27|471.27|477.35|471.35|477.27|471.27|0
1629386550000|2021-08-19 15:22:30|477.28|471.28|477.34|471.34|477.34|471.34|477.24|471.24|0
1629386560000|2021-08-19 15:22:40|477.33|471.33|477.41|471.41|477.41|471.41|477.27|471.27|0
1629386570000|2021-08-19 15:22:50|477.28|471.28|477.33|471.33|477.33|471.33|477.26|471.26|0
1629386580000|2021-08-19 15:23:00|477.37|471.37|477.36|471.36|477.43|471.43|477.36|471.36|0
1629386590000|2021-08-19 15:23:10|477.37|471.37|477.37|471.37|477.37|471.37|477.37|471.37|0
1629386600000|2021-08-19 15:23:20|477.36|471.36|477.31|471.31|477.36|471.36|477.27|471.27|0
1629386610000|2021-08-19 15:23:30|477.3|471.3|477.29|471.29|477.3|471.3|477.29|471.29|0
1629386620000|2021-08-19 15:23:40|477.31|471.31|477.29|471.29|477.31|471.31|477.29|471.29|0
1629386630000|2021-08-19 15:23:50|477.28|471.28|477.24|471.24|477.29|471.29|477.24|471.24|0
1629386640000|2021-08-19 15:24:00|477.25|471.25|477.28|471.28|477.28|471.28|477.22|471.22|0
1629386650000|2021-08-19 15:24:10|477.25|471.25|477.25|471.25|477.25|471.25|477.25|471.25|0
1629386660000|2021-08-19 15:24:20|477.27|471.27|477.27|471.27|477.27|471.27|477.27|471.27|0
1629386690000|2021-08-19 15:24:50|477.28|471.28|477.26|471.26|477.29|471.29|477.26|471.26|0
1629386700000|2021-08-19 15:25:00|477.27|471.27|477.2|471.2|477.27|471.27|477.2|471.2|0
1629386710000|2021-08-19 15:25:10|477.14|471.14|477.12|471.12|477.14|471.14|477.1|471.1|0
1629386720000|2021-08-19 15:25:20|477.13|471.13|476.94|470.94|477.13|471.13|476.93|470.93|0
1629386730000|2021-08-19 15:25:30|476.93|470.93|476.79|470.79|476.94|470.94|476.79|470.79|0
1629386740000|2021-08-19 15:25:40|476.82|470.82|476.82|470.82|476.82|470.82|476.82|470.82|0
1629386750000|2021-08-19 15:25:50|476.81|470.81|476.87|470.87|476.87|470.87|476.81|470.81|0
1629386760000|2021-08-19 15:26:00|476.88|470.88|476.73|470.73|476.88|470.88|476.73|470.73|0
1629386770000|2021-08-19 15:26:10|476.72|470.72|476.67|470.67|476.72|470.72|476.66|470.66|0
1629386780000|2021-08-19 15:26:20|476.68|470.68|476.66|470.66|476.68|470.68|476.65|470.65|0
1629386790000|2021-08-19 15:26:30|476.67|470.67|476.41|470.41|476.7|470.7|476.41|470.41|0
1629386800000|2021-08-19 15:26:40|476.39|470.39|476.28|470.28|476.39|470.39|476.28|470.28|0
1629386810000|2021-08-19 15:26:50|476.27|470.27|476.19|470.19|476.28|470.28|476.16|470.16|0
1629386820000|2021-08-19 15:27:00|476.2|470.2|476.17|470.17|476.2|470.2|476.16|470.16|0
1629386830000|2021-08-19 15:27:10|476.16|470.16|476.13|470.13|476.16|470.16|476.11|470.11|0
1629386840000|2021-08-19 15:27:20|476.11|470.11|476.09|470.09|476.11|470.11|476.09|470.09|0
1629386850000|2021-08-19 15:27:30|475.97|469.97|475.94|469.94|476.04|470.04|475.94|469.94|0
1629386860000|2021-08-19 15:27:40|475.92|469.92|475.92|469.92|475.92|469.92|475.91|469.91|0
1629386870000|2021-08-19 15:27:50|475.97|469.97|475.95|469.95|475.97|469.97|475.95|469.95|0
1629386880000|2021-08-19 15:28:00|475.92|469.92|475.93|469.93|475.93|469.93|475.9|469.9|0
1629386890000|2021-08-19 15:28:10|475.92|469.92|475.78|469.78|475.93|469.93|475.77|469.77|0
1629386900000|2021-08-19 15:28:20|475.77|469.77|475.8|469.8|475.8|469.8|475.77|469.77|0
1629386910000|2021-08-19 15:28:30|475.85|469.85|475.94|469.94|475.94|469.94|475.85|469.85|0
1629386920000|2021-08-19 15:28:40|475.98|469.98|476.03|470.03|476.03|470.03|475.98|469.98|0
1629386930000|2021-08-19 15:28:50|476.02|470.02|476.13|470.13|476.13|470.13|476.02|470.02|0
1629386940000|2021-08-19 15:29:00|476.03|470.03|476.06|470.06|476.06|470.06|476|470|0
1629386950000|2021-08-19 15:29:10|476.09|470.09|476.14|470.14|476.14|470.14|476.09|470.09|0
1629386960000|2021-08-19 15:29:20|476.28|470.28|476.28|470.28|476.28|470.28|476.26|470.26|0
1629386970000|2021-08-19 15:29:30|476.22|470.22|476.18|470.18|476.22|470.22|476.16|470.16|0
1629386980000|2021-08-19 15:29:40|476.17|470.17|476.16|470.16|476.21|470.21|476.16|470.16|0
1629386990000|2021-08-19 15:29:50|476.15|470.15|476.16|470.16|476.16|470.16|476.15|470.15|0
1629387000000|2021-08-19 15:30:00|476.19|470.19|476.38|470.38|476.39|470.39|476.18|470.18|0
1629387010000|2021-08-19 15:30:10|476.41|470.41|476.39|470.39|476.41|470.41|476.35|470.35|0
1629387020000|2021-08-19 15:30:20|476.38|470.38|476.38|470.38|476.4|470.4|476.38|470.38|0
1629387030000|2021-08-19 15:30:30|476.37|470.37|476.12|470.12|476.38|470.38|476.12|470.12|0
1629387040000|2021-08-19 15:30:40|476.1|470.1|476.15|470.15|476.15|470.15|476.1|470.1|0
1629387050000|2021-08-19 15:30:50|476.14|470.14|476.16|470.16|476.17|470.17|476.14|470.14|0
1629387060000|2021-08-19 15:31:00|476.17|470.17|476.41|470.41|476.41|470.41|476.17|470.17|0
1629387070000|2021-08-19 15:31:10|476.4|470.4|476.51|470.51|476.51|470.51|476.4|470.4|0
1629387080000|2021-08-19 15:31:20|476.52|470.52|476.61|470.61|476.61|470.61|476.52|470.52|0
1629387090000|2021-08-19 15:31:30|476.63|470.63|476.72|470.72|476.72|470.72|476.59|470.59|0
1629387100000|2021-08-19 15:31:40|476.71|470.71|476.78|470.78|476.78|470.78|476.71|470.71|0
1629387110000|2021-08-19 15:31:50|476.77|470.77|476.8|470.8|476.8|470.8|476.77|470.77|0
1629387120000|2021-08-19 15:32:00|476.81|470.81|476.85|470.85|476.91|470.91|476.81|470.81|0
1629387130000|2021-08-19 15:32:10|476.86|470.86|476.89|470.89|476.9|470.9|476.83|470.83|0
1629387140000|2021-08-19 15:32:20|476.92|470.92|476.95|470.95|476.95|470.95|476.92|470.92|0
1629387150000|2021-08-19 15:32:30|476.94|470.94|477.04|471.04|477.07|471.07|476.94|470.94|0
1629387160000|2021-08-19 15:32:40|477.05|471.05|476.83|470.83|477.05|471.05|476.83|470.83|0
1629387170000|2021-08-19 15:32:50|476.77|470.77|476.79|470.79|476.79|470.79|476.77|470.77|0
1629387180000|2021-08-19 15:33:00|476.82|470.82|476.81|470.81|476.83|470.83|476.81|470.81|0
1629387190000|2021-08-19 15:33:10|476.83|470.83|476.76|470.76|476.83|470.83|476.76|470.76|0
1629387200000|2021-08-19 15:33:20|476.77|470.77|476.64|470.64|476.77|470.77|476.64|470.64|0
1629387210000|2021-08-19 15:33:30|476.66|470.66|476.66|470.66|476.66|470.66|476.65|470.65|0
1629387220000|2021-08-19 15:33:40|476.67|470.67|476.68|470.68|476.68|470.68|476.66|470.66|0
1629387230000|2021-08-19 15:33:50|476.66|470.66|476.6|470.6|476.66|470.66|476.6|470.6|0
1629387240000|2021-08-19 15:34:00|476.55|470.55|476.42|470.42|476.55|470.55|476.41|470.41|0
1629387250000|2021-08-19 15:34:10|476.4|470.4|476.37|470.37|476.4|470.4|476.37|470.37|0
1629387260000|2021-08-19 15:34:20|476.43|470.43|476.55|470.55|476.55|470.55|476.42|470.42|0
1629387270000|2021-08-19 15:34:30|476.54|470.54|476.54|470.54|476.54|470.54|476.54|470.54|0
1629387280000|2021-08-19 15:34:40|476.55|470.55|476.54|470.54|476.55|470.55|476.54|470.54|0
1629387290000|2021-08-19 15:34:50|476.52|470.52|476.53|470.53|476.55|470.55|476.51|470.51|0
1629387300000|2021-08-19 15:35:00|476.54|470.54|476.51|470.51|476.54|470.54|476.51|470.51|0
1629387310000|2021-08-19 15:35:10|476.43|470.43|476.33|470.33|476.43|470.43|476.33|470.33|0
1629387320000|2021-08-19 15:35:20|476.31|470.31|476.03|470.03|476.31|470.31|476.03|470.03|0
1629387330000|2021-08-19 15:35:30|476.01|470.01|475.89|469.89|476.01|470.01|475.85|469.85|0
1629387340000|2021-08-19 15:35:40|475.87|469.87|475.87|469.87|475.87|469.87|475.85|469.85|0
1629387350000|2021-08-19 15:35:50|475.85|469.85|475.88|469.88|475.9|469.9|475.85|469.85|0
1629387360000|2021-08-19 15:36:00|475.9|469.9|475.86|469.86|475.91|469.91|475.86|469.86|0
1629387370000|2021-08-19 15:36:10|475.75|469.75|475.74|469.74|475.75|469.75|475.72|469.72|0
1629387380000|2021-08-19 15:36:20|475.75|469.75|475.8|469.8|475.8|469.8|475.75|469.75|0
1629387390000|2021-08-19 15:36:30|475.85|469.85|475.78|469.78|475.86|469.86|475.75|469.75|0
1629387400000|2021-08-19 15:36:40|475.79|469.79|475.78|469.78|475.79|469.79|475.78|469.78|0
1629387410000|2021-08-19 15:36:50|475.77|469.77|475.79|469.79|475.79|469.79|475.76|469.76|0
1629387420000|2021-08-19 15:37:00|475.81|469.81|475.81|469.81|475.82|469.82|475.8|469.8|0
1629387430000|2021-08-19 15:37:10|475.82|469.82|475.74|469.74|475.85|469.85|475.71|469.71|0
1629387440000|2021-08-19 15:37:20|475.75|469.75|475.75|469.75|475.75|469.75|475.75|469.75|0
1629387450000|2021-08-19 15:37:30|475.76|469.76|475.76|469.76|475.78|469.78|475.75|469.75|0
1629387460000|2021-08-19 15:37:40|475.74|469.74|475.64|469.64|475.75|469.75|475.63|469.63|0
1629387470000|2021-08-19 15:37:50|475.63|469.63|475.53|469.53|475.63|469.63|475.53|469.53|0
1629387480000|2021-08-19 15:38:00|475.54|469.54|475.55|469.55|475.57|469.57|475.52|469.52|0
1629387490000|2021-08-19 15:38:10|475.54|469.54|475.61|469.61|475.61|469.61|475.52|469.52|0
1629387500000|2021-08-19 15:38:20|475.6|469.6|475.59|469.59|475.6|469.6|475.58|469.58|0
1629387510000|2021-08-19 15:38:30|475.64|469.64|475.7|469.7|475.7|469.7|475.64|469.64|0
1629387520000|2021-08-19 15:38:40|475.68|469.68|475.7|469.7|475.81|469.81|475.67|469.67|0
1629387530000|2021-08-19 15:38:50|475.71|469.71|475.69|469.69|475.71|469.71|475.69|469.69|0
1629387540000|2021-08-19 15:39:00|475.73|469.73|475.69|469.69|475.73|469.73|475.69|469.69|0
1629387550000|2021-08-19 15:39:10|475.67|469.67|475.71|469.71|475.71|469.71|475.67|469.67|0
1629387560000|2021-08-19 15:39:20|475.7|469.7|475.6|469.6|475.7|469.7|475.6|469.6|0
1629387570000|2021-08-19 15:39:30|475.61|469.61|475.63|469.63|475.63|469.63|475.61|469.61|0
1629387580000|2021-08-19 15:39:40|475.64|469.64|475.72|469.72|475.74|469.74|475.64|469.64|0
1629387590000|2021-08-19 15:39:50|475.73|469.73|476.08|470.08|476.09|470.09|475.73|469.73|0
1629387600000|2021-08-19 15:40:00|476.09|470.09|475.94|469.94|476.09|470.09|475.93|469.93|0
1629387610000|2021-08-19 15:40:10|475.93|469.93|475.98|469.98|476|470|475.93|469.93|0
1629387620000|2021-08-19 15:40:20|475.99|469.99|476.14|470.14|476.14|470.14|475.98|469.98|0
1629387630000|2021-08-19 15:40:30|476.13|470.13|476.15|470.15|476.15|470.15|476.13|470.13|0
1629387640000|2021-08-19 15:40:40|476.14|470.14|476.04|470.04|476.14|470.14|476.04|470.04|0
1629387650000|2021-08-19 15:40:50|476.05|470.05|476.18|470.18|476.18|470.18|476.05|470.05|0
1629387660000|2021-08-19 15:41:00|476.2|470.2|476.2|470.2|476.22|470.22|476.2|470.2|0
1629387670000|2021-08-19 15:41:10|476.19|470.19|476.17|470.17|476.19|470.19|476.17|470.17|0
1629387680000|2021-08-19 15:41:20|476.19|470.19|476.16|470.16|476.19|470.19|476.16|470.16|0
1629387690000|2021-08-19 15:41:30|476.18|470.18|476.17|470.17|476.22|470.22|476.17|470.17|0
1629387710000|2021-08-19 15:41:50|476.18|470.18|476.17|470.17|476.18|470.18|476.17|470.17|0
1629387720000|2021-08-19 15:42:00|476.19|470.19|476.21|470.21|476.21|470.21|476.19|470.19|0
1629387730000|2021-08-19 15:42:10|476.22|470.22|476.23|470.23|476.33|470.33|476.21|470.21|0
1629387740000|2021-08-19 15:42:20|476.22|470.22|476.2|470.2|476.24|470.24|476.2|470.2|0
1629387750000|2021-08-19 15:42:30|476.21|470.21|476.23|470.23|476.23|470.23|476.21|470.21|0
1629387760000|2021-08-19 15:42:40|476.22|470.22|476.25|470.25|476.26|470.26|476.22|470.22|0
1629387770000|2021-08-19 15:42:50|476.24|470.24|476.24|470.24|476.24|470.24|476.24|470.24|0
1629387780000|2021-08-19 15:43:00|476.27|470.27|476.25|470.25|476.27|470.27|476.25|470.25|0
1629387790000|2021-08-19 15:43:10|476.24|470.24|476.25|470.25|476.27|470.27|476.24|470.24|0
1629387800000|2021-08-19 15:43:20|476.26|470.26|476.24|470.24|476.26|470.26|476.24|470.24|0
1629387810000|2021-08-19 15:43:30|476.26|470.26|476.28|470.28|476.29|470.29|476.26|470.26|0
1629387820000|2021-08-19 15:43:40|476.29|470.29|476.22|470.22|476.29|470.29|476.22|470.22|0
1629387830000|2021-08-19 15:43:50|476.13|470.13|476.29|470.29|476.29|470.29|476.13|470.13|0
1629387840000|2021-08-19 15:44:00|476.28|470.28|476.12|470.12|476.32|470.32|476.12|470.12|0
1629387850000|2021-08-19 15:44:10|476.15|470.15|476.16|470.16|476.16|470.16|476.1|470.1|0
1629387860000|2021-08-19 15:44:20|476.13|470.13|476.19|470.19|476.19|470.19|476.13|470.13|0
1629387870000|2021-08-19 15:44:30|476.16|470.16|476.1|470.1|476.16|470.16|476.1|470.1|0
1629387880000|2021-08-19 15:44:40|476.08|470.08|476.05|470.05|476.08|470.08|476.03|470.03|0
1629387890000|2021-08-19 15:44:50|476.07|470.07|476.13|470.13|476.14|470.14|476.07|470.07|0
1629387900000|2021-08-19 15:45:00|476.12|470.12|476.13|470.13|476.13|470.13|476.12|470.12|0
1629387910000|2021-08-19 15:45:10|476.16|470.16|476.35|470.35|476.35|470.35|476.16|470.16|0
1629387920000|2021-08-19 15:45:20|476.37|470.37|476.38|470.38|476.38|470.38|476.37|470.37|0
1629387930000|2021-08-19 15:45:30|476.39|470.39|476.45|470.45|476.45|470.45|476.39|470.39|0
1629387940000|2021-08-19 15:45:40|476.49|470.49|476.49|470.49|476.51|470.51|476.49|470.49|0
1629387950000|2021-08-19 15:45:50|476.52|470.52|476.43|470.43|476.52|470.52|476.43|470.43|0
1629387960000|2021-08-19 15:46:00|476.42|470.42|476.46|470.46|476.48|470.48|476.39|470.39|0
1629387970000|2021-08-19 15:46:10|476.51|470.51|476.43|470.43|476.51|470.51|476.42|470.42|0
1629387980000|2021-08-19 15:46:20|476.46|470.46|476.25|470.25|476.48|470.48|476.25|470.25|0
1629387990000|2021-08-19 15:46:30|476.27|470.27|476.21|470.21|476.27|470.27|476.21|470.21|0
1629388000000|2021-08-19 15:46:40|476.2|470.2|476.22|470.22|476.24|470.24|476.2|470.2|0
1629388010000|2021-08-19 15:46:50|476.23|470.23|476.25|470.25|476.26|470.26|476.22|470.22|0
1629388020000|2021-08-19 15:47:00|476.29|470.29|476.23|470.23|476.29|470.29|476.23|470.23|0
1629388030000|2021-08-19 15:47:10|476.24|470.24|476.31|470.31|476.31|470.31|476.24|470.24|0
1629388040000|2021-08-19 15:47:20|476.29|470.29|476.28|470.28|476.31|470.31|476.27|470.27|0
1629388050000|2021-08-19 15:47:30|476.29|470.29|476.31|470.31|476.31|470.31|476.28|470.28|0
1629388060000|2021-08-19 15:47:40|476.29|470.29|476.23|470.23|476.31|470.31|476.23|470.23|0
1629388070000|2021-08-19 15:47:50|476.28|470.28|476.3|470.3|476.3|470.3|476.28|470.28|0
1629388080000|2021-08-19 15:48:00|476.32|470.32|476.22|470.22|476.37|470.37|476.22|470.22|0
1629388090000|2021-08-19 15:48:10|476.23|470.23|476.06|470.06|476.23|470.23|476.06|470.06|0
1629388100000|2021-08-19 15:48:20|476.07|470.07|476.04|470.04|476.07|470.07|476.04|470.04|0
1629388110000|2021-08-19 15:48:30|476.03|470.03|476.05|470.05|476.05|470.05|476.03|470.03|0
1629388120000|2021-08-19 15:48:40|476.02|470.02|476.03|470.03|476.03|470.03|476.02|470.02|0
1629388130000|2021-08-19 15:48:50|476.02|470.02|476.02|470.02|476.02|470.02|476.01|470.01|0
1629388140000|2021-08-19 15:49:00|476.01|470.01|475.9|469.9|476.01|470.01|475.9|469.9|0
1629388150000|2021-08-19 15:49:10|475.89|469.89|475.93|469.93|475.95|469.95|475.89|469.89|0
1629388160000|2021-08-19 15:49:20|475.94|469.94|475.97|469.97|475.97|469.97|475.93|469.93|0
1629388180000|2021-08-19 15:49:40|475.86|469.86|475.86|469.86|475.86|469.86|475.86|469.86|0
1629388210000|2021-08-19 15:50:10|475.88|469.88|475.86|469.86|475.88|469.88|475.86|469.86|0
1629388220000|2021-08-19 15:50:20|475.8|469.8|475.87|469.87|475.98|469.98|475.8|469.8|0
1629388230000|2021-08-19 15:50:30|475.85|469.85|475.88|469.88|475.88|469.88|475.84|469.84|0
1629388240000|2021-08-19 15:50:40|475.87|469.87|475.88|469.88|475.88|469.88|475.87|469.87|0
1629388250000|2021-08-19 15:50:50|475.85|469.85|475.84|469.84|475.86|469.86|475.83|469.83|0
1629388260000|2021-08-19 15:51:00|475.81|469.81|475.79|469.79|475.81|469.81|475.77|469.77|0
1629388270000|2021-08-19 15:51:10|475.69|469.69|475.7|469.7|475.7|469.7|475.69|469.69|0
1629388280000|2021-08-19 15:51:20|475.71|469.71|475.66|469.66|475.71|469.71|475.66|469.66|0
1629388290000|2021-08-19 15:51:30|475.67|469.67|475.62|469.62|475.69|469.69|475.62|469.62|0
1629388300000|2021-08-19 15:51:40|475.63|469.63|475.69|469.69|475.7|469.7|475.62|469.62|0
1629388310000|2021-08-19 15:51:50|475.66|469.66|475.72|469.72|475.72|469.72|475.66|469.66|0
1629388320000|2021-08-19 15:52:00|475.66|469.66|475.69|469.69|475.7|469.7|475.66|469.66|0
1629388330000|2021-08-19 15:52:10|475.68|469.68|475.64|469.64|475.68|469.68|475.64|469.64|0
1629388340000|2021-08-19 15:52:20|475.68|469.68|475.73|469.73|475.73|469.73|475.68|469.68|0
1629388350000|2021-08-19 15:52:30|475.74|469.74|475.72|469.72|475.74|469.74|475.7|469.7|0
1629388360000|2021-08-19 15:52:40|475.73|469.73|475.72|469.72|475.73|469.73|475.72|469.72|0
1629388370000|2021-08-19 15:52:50|475.73|469.73|475.73|469.73|475.74|469.74|475.73|469.73|0
1629388380000|2021-08-19 15:53:00|475.74|469.74|475.76|469.76|475.76|469.76|475.73|469.73|0
1629388390000|2021-08-19 15:53:10|475.83|469.83|475.84|469.84|475.84|469.84|475.83|469.83|0
1629388400000|2021-08-19 15:53:20|475.83|469.83|475.83|469.83|475.83|469.83|475.83|469.83|0
1629388410000|2021-08-19 15:53:30|475.81|469.81|475.77|469.77|475.81|469.81|475.77|469.77|0
1629388420000|2021-08-19 15:53:40|475.78|469.78|475.7|469.7|475.78|469.78|475.69|469.69|0
1629388430000|2021-08-19 15:53:50|475.69|469.69|475.68|469.68|475.7|469.7|475.68|469.68|0
1629388440000|2021-08-19 15:54:00|475.69|469.69|475.72|469.72|475.72|469.72|475.68|469.68|0
1629388450000|2021-08-19 15:54:10|475.71|469.71|475.75|469.75|475.75|469.75|475.71|469.71|0
1629388460000|2021-08-19 15:54:20|475.74|469.74|475.74|469.74|475.74|469.74|475.74|469.74|0
1629388470000|2021-08-19 15:54:30|475.66|469.66|475.67|469.67|475.67|469.67|475.66|469.66|0
1629388480000|2021-08-19 15:54:40|475.72|469.72|475.72|469.72|475.72|469.72|475.72|469.72|0
1629388490000|2021-08-19 15:54:50|475.71|469.71|475.74|469.74|475.75|469.75|475.71|469.71|0
1629388500000|2021-08-19 15:55:00|475.76|469.76|475.71|469.71|475.82|469.82|475.71|469.71|0
1629388510000|2021-08-19 15:55:10|475.69|469.69|475.68|469.68|475.7|469.7|475.68|469.68|0
1629388520000|2021-08-19 15:55:20|475.7|469.7|475.65|469.65|475.7|469.7|475.65|469.65|0
1629388530000|2021-08-19 15:55:30|475.63|469.63|475.56|469.56|475.63|469.63|475.56|469.56|0
1629388540000|2021-08-19 15:55:40|475.55|469.55|475.67|469.67|475.69|469.69|475.54|469.54|0
1629388550000|2021-08-19 15:55:50|475.65|469.65|475.61|469.61|475.67|469.67|475.61|469.61|0
1629388560000|2021-08-19 15:56:00|475.64|469.64|475.73|469.73|475.76|469.76|475.64|469.64|0
1629388570000|2021-08-19 15:56:10|475.7|469.7|475.76|469.76|475.76|469.76|475.7|469.7|0
1629388580000|2021-08-19 15:56:20|475.75|469.75|475.81|469.81|475.85|469.85|475.75|469.75|0
1629388590000|2021-08-19 15:56:30|475.8|469.8|475.77|469.77|475.8|469.8|475.76|469.76|0
1629388600000|2021-08-19 15:56:40|475.76|469.76|476|470|476.01|470.01|475.76|469.76|0
1629388610000|2021-08-19 15:56:50|475.99|469.99|476.03|470.03|476.05|470.05|475.97|469.97|0
1629388620000|2021-08-19 15:57:00|476.04|470.04|476.03|470.03|476.05|470.05|476.03|470.03|0
1629388630000|2021-08-19 15:57:10|476.05|470.05|476.18|470.18|476.2|470.2|476.04|470.04|0
1629388640000|2021-08-19 15:57:20|476.16|470.16|476.25|470.25|476.26|470.26|476.12|470.12|0
1629388650000|2021-08-19 15:57:30|476.24|470.24|476.4|470.4|476.4|470.4|476.24|470.24|0
1629388660000|2021-08-19 15:57:40|476.39|470.39|476.4|470.4|476.4|470.4|476.37|470.37|0
1629388670000|2021-08-19 15:57:50|476.39|470.39|476.36|470.36|476.39|470.39|476.34|470.34|0
1629388680000|2021-08-19 15:58:00|476.37|470.37|476.4|470.4|476.41|470.41|476.37|470.37|0
1629388690000|2021-08-19 15:58:10|476.34|470.34|476.33|470.33|476.38|470.38|476.31|470.31|0
1629388700000|2021-08-19 15:58:20|476.31|470.31|476.2|470.2|476.33|470.33|476.2|470.2|0
1629388710000|2021-08-19 15:58:30|476.18|470.18|476.14|470.14|476.2|470.2|476.14|470.14|0
1629388720000|2021-08-19 15:58:40|476.13|470.13|476.14|470.14|476.16|470.16|476.13|470.13|0
1629388730000|2021-08-19 15:58:50|476.17|470.17|476.23|470.23|476.23|470.23|476.17|470.17|0
1629388740000|2021-08-19 15:59:00|476.22|470.22|476.22|470.22|476.24|470.24|476.18|470.18|0
1629388750000|2021-08-19 15:59:10|476.21|470.21|476.15|470.15|476.25|470.25|476.14|470.14|0
1629388760000|2021-08-19 15:59:20|476.21|470.21|476.26|470.26|476.32|470.32|476.21|470.21|0
1629388770000|2021-08-19 15:59:30|476.28|470.28|476.29|470.29|476.31|470.31|476.26|470.26|0
1629388780000|2021-08-19 15:59:40|476.3|470.3|476.44|470.44|476.44|470.44|476.3|470.3|0
1629388790000|2021-08-19 15:59:50|476.43|470.43|476.49|470.49|476.5|470.5|476.43|470.43|0
1629388800000|2021-08-19 16:00:00|476.43|470.43|476.36|470.36|476.46|470.46|476.35|470.35|0
1629388810000|2021-08-19 16:00:10|476.37|470.37|476.34|470.34|476.37|470.37|476.34|470.34|0
1629388820000|2021-08-19 16:00:20|476.25|470.25|476.31|470.31|476.32|470.32|476.25|470.25|0
1629388830000|2021-08-19 16:00:30|476.32|470.32|476.32|470.32|476.32|470.32|476.3|470.3|0
1629388840000|2021-08-19 16:00:40|476.3|470.3|476.37|470.37|476.38|470.38|476.29|470.29|0
1629388850000|2021-08-19 16:00:50|476.38|470.38|476.46|470.46|476.46|470.46|476.38|470.38|0
1629388860000|2021-08-19 16:01:00|476.44|470.44|476.47|470.47|476.47|470.47|476.44|470.44|0
1629388870000|2021-08-19 16:01:10|476.48|470.48|476.53|470.53|476.53|470.53|476.48|470.48|0
1629388880000|2021-08-19 16:01:20|476.5|470.5|476.48|470.48|476.52|470.52|476.48|470.48|0
1629388890000|2021-08-19 16:01:30|476.49|470.49|476.53|470.53|476.54|470.54|476.48|470.48|0
1629388900000|2021-08-19 16:01:40|476.51|470.51|476.52|470.52|476.52|470.52|476.51|470.51|0
1629388910000|2021-08-19 16:01:50|476.51|470.51|476.61|470.61|476.61|470.61|476.51|470.51|0
1629388920000|2021-08-19 16:02:00|476.62|470.62|476.68|470.68|476.68|470.68|476.62|470.62|0
1629388930000|2021-08-19 16:02:10|476.67|470.67|476.47|470.47|476.67|470.67|476.46|470.46|0
1629388940000|2021-08-19 16:02:20|476.48|470.48|476.44|470.44|476.49|470.49|476.44|470.44|0
1629388950000|2021-08-19 16:02:30|476.4|470.4|476.41|470.41|476.41|470.41|476.4|470.4|0
1629388960000|2021-08-19 16:02:40|476.4|470.4|476.49|470.49|476.49|470.49|476.4|470.4|0
1629388970000|2021-08-19 16:02:50|476.64|470.64|476.64|470.64|476.64|470.64|476.59|470.59|0
1629388980000|2021-08-19 16:03:00|476.65|470.65|476.57|470.57|476.65|470.65|476.57|470.57|0
1629388990000|2021-08-19 16:03:10|476.5|470.5|476.5|470.5|476.5|470.5|476.5|470.5|0
1629389000000|2021-08-19 16:03:20|476.52|470.52|476.52|470.52|476.52|470.52|476.52|470.52|0
1629389010000|2021-08-19 16:03:30|476.51|470.51|476.55|470.55|476.55|470.55|476.51|470.51|0
1629389020000|2021-08-19 16:03:40|476.56|470.56|476.54|470.54|476.57|470.57|476.54|470.54|0
1629389030000|2021-08-19 16:03:50|476.55|470.55|476.54|470.54|476.56|470.56|476.54|470.54|0
1629389040000|2021-08-19 16:04:00|476.52|470.52|476.52|470.52|476.52|470.52|476.51|470.51|0
1629389050000|2021-08-19 16:04:10|476.53|470.53|476.55|470.55|476.55|470.55|476.51|470.51|0
1629389060000|2021-08-19 16:04:20|476.54|470.54|476.58|470.58|476.58|470.58|476.51|470.51|0
1629389070000|2021-08-19 16:04:30|476.57|470.57|476.51|470.51|476.57|470.57|476.51|470.51|0
1629389080000|2021-08-19 16:04:40|476.52|470.52|476.5|470.5|476.52|470.52|476.5|470.5|0
1629389090000|2021-08-19 16:04:50|476.51|470.51|476.46|470.46|476.51|470.51|476.46|470.46|0
1629389100000|2021-08-19 16:05:00|476.47|470.47|476.49|470.49|476.49|470.49|476.47|470.47|0
1629389110000|2021-08-19 16:05:10|476.56|470.56|476.53|470.53|476.56|470.56|476.52|470.52|0
1629389120000|2021-08-19 16:05:20|476.52|470.52|476.52|470.52|476.52|470.52|476.52|470.52|0
1629389130000|2021-08-19 16:05:30|476.53|470.53|476.71|470.71|476.71|470.71|476.53|470.53|0
1629389140000|2021-08-19 16:05:40|476.69|470.69|476.68|470.68|476.69|470.69|476.68|470.68|0
1629389150000|2021-08-19 16:05:50|476.69|470.69|476.68|470.68|476.69|470.69|476.68|470.68|0
1629389160000|2021-08-19 16:06:00|476.69|470.69|476.69|470.69|476.69|470.69|476.68|470.68|0
1629389170000|2021-08-19 16:06:10|476.71|470.71|476.57|470.57|476.71|470.71|476.57|470.57|0
1629389180000|2021-08-19 16:06:20|476.56|470.56|476.55|470.55|476.56|470.56|476.55|470.55|0
1629389190000|2021-08-19 16:06:30|476.44|470.44|476.36|470.36|476.44|470.44|476.36|470.36|0
1629389200000|2021-08-19 16:06:40|476.34|470.34|476.21|470.21|476.34|470.34|476.21|470.21|0
1629389210000|2021-08-19 16:06:50|476.2|470.2|476.13|470.13|476.2|470.2|476.07|470.07|0
1629389220000|2021-08-19 16:07:00|476.1|470.1|476.02|470.02|476.1|470.1|476.02|470.02|0
1629389230000|2021-08-19 16:07:10|476.01|470.01|476.01|470.01|476.02|470.02|476|470|0
1629389240000|2021-08-19 16:07:20|475.99|469.99|475.94|469.94|476|470|475.94|469.94|0
1629389250000|2021-08-19 16:07:30|476|470|475.99|469.99|476|470|475.99|469.99|0
1629389260000|2021-08-19 16:07:40|476|470|475.95|469.95|476|470|475.95|469.95|0
1629389270000|2021-08-19 16:07:50|475.86|469.86|475.88|469.88|475.89|469.89|475.86|469.86|0
1629389280000|2021-08-19 16:08:00|475.86|469.86|475.51|469.51|475.86|469.86|475.5|469.5|0
1629389290000|2021-08-19 16:08:10|475.52|469.52|475.52|469.52|475.52|469.52|475.52|469.52|0
1629389300000|2021-08-19 16:08:20|475.53|469.53|475.73|469.73|475.73|469.73|475.53|469.53|0
1629389310000|2021-08-19 16:08:30|475.79|469.79|475.78|469.78|475.79|469.79|475.77|469.77|0
1629389330000|2021-08-19 16:08:50|475.76|469.76|475.7|469.7|475.76|469.76|475.7|469.7|0
1629389340000|2021-08-19 16:09:00|475.71|469.71|475.71|469.71|475.74|469.74|475.7|469.7|0
1629389350000|2021-08-19 16:09:10|475.7|469.7|475.7|469.7|475.71|469.71|475.7|469.7|0
1629389360000|2021-08-19 16:09:20|475.71|469.71|475.71|469.71|475.72|469.72|475.71|469.71|0
1629389370000|2021-08-19 16:09:30|475.7|469.7|475.7|469.7|475.72|469.72|475.7|469.7|0
1629389380000|2021-08-19 16:09:40|475.44|469.44|475.43|469.43|475.44|469.44|475.42|469.42|0
1629389390000|2021-08-19 16:09:50|475.42|469.42|475.39|469.39|475.43|469.43|475.39|469.39|0
1629389400000|2021-08-19 16:10:00|475.38|469.38|475.39|469.39|475.39|469.39|475.38|469.38|0
1629389410000|2021-08-19 16:10:10|475.36|469.36|475.36|469.36|475.37|469.37|475.36|469.36|0
1629389420000|2021-08-19 16:10:20|475.37|469.37|475.41|469.41|475.41|469.41|475.36|469.36|0
1629389430000|2021-08-19 16:10:30|475.42|469.42|475.5|469.5|475.5|469.5|475.39|469.39|0
1629389440000|2021-08-19 16:10:40|475.58|469.58|475.59|469.59|475.59|469.59|475.56|469.56|0
1629389450000|2021-08-19 16:10:50|475.6|469.6|475.59|469.59|475.6|469.6|475.59|469.59|0
1629389460000|2021-08-19 16:11:00|475.66|469.66|475.66|469.66|475.66|469.66|475.66|469.66|0
1629389470000|2021-08-19 16:11:10|475.59|469.59|475.6|469.6|475.68|469.68|475.59|469.59|0
1629389480000|2021-08-19 16:11:20|475.62|469.62|475.66|469.66|475.68|469.68|475.61|469.61|0
1629389490000|2021-08-19 16:11:30|475.69|469.69|475.98|469.98|475.98|469.98|475.69|469.69|0
1629389500000|2021-08-19 16:11:40|476|470|476|470|476.04|470.04|476|470|0
1629389510000|2021-08-19 16:11:50|475.99|469.99|476|470|476|470|475.95|469.95|0
1629389520000|2021-08-19 16:12:00|475.98|469.98|475.99|469.99|475.99|469.99|475.97|469.97|0
1629389530000|2021-08-19 16:12:10|476|470|476.01|470.01|476.02|470.02|476|470|0
1629389540000|2021-08-19 16:12:20|476.07|470.07|476.07|470.07|476.07|470.07|476.06|470.06|0
1629389550000|2021-08-19 16:12:30|476.14|470.14|476.16|470.16|476.16|470.16|476.12|470.12|0
1629389560000|2021-08-19 16:12:40|476.17|470.17|476.15|470.15|476.23|470.23|476.15|470.15|0
1629389570000|2021-08-19 16:12:50|476.13|470.13|476.11|470.11|476.13|470.13|476.11|470.11|0
1629389580000|2021-08-19 16:13:00|476.03|470.03|476.03|470.03|476.03|470.03|476.02|470.02|0
1629389590000|2021-08-19 16:13:10|476.04|470.04|476.04|470.04|476.04|470.04|476.04|470.04|0
1629389600000|2021-08-19 16:13:20|476.02|470.02|476.03|470.03|476.03|470.03|476.01|470.01|0
1629389610000|2021-08-19 16:13:30|476.08|470.08|476.05|470.05|476.08|470.08|476.05|470.05|0
1629389620000|2021-08-19 16:13:40|476.06|470.06|476.06|470.06|476.06|470.06|476.06|470.06|0
1629389630000|2021-08-19 16:13:50|476.07|470.07|476.05|470.05|476.07|470.07|476|470|0
1629389640000|2021-08-19 16:14:00|476.06|470.06|476.08|470.08|476.09|470.09|476.06|470.06|0
1629389650000|2021-08-19 16:14:10|476.1|470.1|476.1|470.1|476.11|470.11|476.1|470.1|0
1629389660000|2021-08-19 16:14:20|476.11|470.11|476.11|470.11|476.11|470.11|476.11|470.11|0
1629389670000|2021-08-19 16:14:30|476.1|470.1|476.1|470.1|476.1|470.1|476.1|470.1|0
1629389680000|2021-08-19 16:14:40|476.08|470.08|476.09|470.09|476.1|470.1|476.08|470.08|0
1629389690000|2021-08-19 16:14:50|476.08|470.08|476.08|470.08|476.09|470.09|476.08|470.08|0
1629389700000|2021-08-19 16:15:00|476.03|470.03|476.01|470.01|476.03|470.03|475.99|469.99|0
1629389710000|2021-08-19 16:15:10|476.05|470.05|476.07|470.07|476.07|470.07|476.05|470.05|0
1629389720000|2021-08-19 16:15:20|476.06|470.06|476.05|470.05|476.06|470.06|476.05|470.05|0
1629389730000|2021-08-19 16:15:30|476.04|470.04|476.03|470.03|476.04|470.04|476.03|470.03|0
1629389740000|2021-08-19 16:15:40|476.02|470.02|476.02|470.02|476.02|470.02|476|470|0
1629389750000|2021-08-19 16:15:50|476.01|470.01|476|470|476.01|470.01|476|470|0
1629389760000|2021-08-19 16:16:00|476.01|470.01|476.06|470.06|476.09|470.09|476.01|470.01|0
1629389770000|2021-08-19 16:16:10|476.05|470.05|476.06|470.06|476.07|470.07|476.05|470.05|0
1629389780000|2021-08-19 16:16:20|476.01|470.01|476.02|470.02|476.02|470.02|476|470|0
1629389790000|2021-08-19 16:16:30|476.01|470.01|475.98|469.98|476.03|470.03|475.98|469.98|0
1629389800000|2021-08-19 16:16:40|475.97|469.97|475.92|469.92|475.97|469.97|475.92|469.92|0
1629389810000|2021-08-19 16:16:50|475.97|469.97|476.01|470.01|476.05|470.05|475.97|469.97|0
1629389820000|2021-08-19 16:17:00|476.02|470.02|475.94|469.94|476.02|470.02|475.94|469.94|0
1629389830000|2021-08-19 16:17:10|475.96|469.96|475.88|469.88|475.96|469.96|475.88|469.88|0
1629389840000|2021-08-19 16:17:20|476.02|470.02|476|470|476.02|470.02|476|470|0
1629389850000|2021-08-19 16:17:30|476.02|470.02|476.03|470.03|476.03|470.03|475.99|469.99|0
1629389860000|2021-08-19 16:17:40|476.05|470.05|476.01|470.01|476.05|470.05|476.01|470.01|0
1629389870000|2021-08-19 16:17:50|476.11|470.11|476.1|470.1|476.11|470.11|476.1|470.1|0
1629389880000|2021-08-19 16:18:00|476.09|470.09|476.11|470.11|476.11|470.11|476.09|470.09|0
1629389890000|2021-08-19 16:18:10|476.12|470.12|476.18|470.18|476.18|470.18|476.12|470.12|0
1629389900000|2021-08-19 16:18:20|476.21|470.21|476.23|470.23|476.23|470.23|476.2|470.2|0
1629389910000|2021-08-19 16:18:30|476.22|470.22|476.22|470.22|476.22|470.22|476.22|470.22|0
1629389920000|2021-08-19 16:18:40|476.23|470.23|476.2|470.2|476.27|470.27|476.2|470.2|0
1629389930000|2021-08-19 16:18:50|476.18|470.18|476.23|470.23|476.23|470.23|476.18|470.18|0
1629389940000|2021-08-19 16:19:00|476.27|470.27|476.27|470.27|476.27|470.27|476.27|470.27|0
1629389950000|2021-08-19 16:19:10|476.28|470.28|476.32|470.32|476.32|470.32|476.28|470.28|0
1629389960000|2021-08-19 16:19:20|476.33|470.33|476.3|470.3|476.33|470.33|476.3|470.3|0
1629389970000|2021-08-19 16:19:30|476.35|470.35|476.35|470.35|476.37|470.37|476.35|470.35|0
1629389980000|2021-08-19 16:19:40|476.25|470.25|476.23|470.23|476.25|470.25|476.23|470.23|0
1629389990000|2021-08-19 16:19:50|476.22|470.22|476.27|470.27|476.28|470.28|476.22|470.22|0
1629390000000|2021-08-19 16:20:00|476.26|470.26|476.29|470.29|476.29|470.29|476.26|470.26|0
1629390010000|2021-08-19 16:20:10|476.33|470.33|476.36|470.36|476.36|470.36|476.33|470.33|0
1629390020000|2021-08-19 16:20:20|476.34|470.34|476.33|470.33|476.34|470.34|476.33|470.33|0
1629390030000|2021-08-19 16:20:30|476.34|470.34|476.41|470.41|476.41|470.41|476.33|470.33|0
1629390060000|2021-08-19 16:21:00|476.4|470.4|476.44|470.44|476.45|470.45|476.4|470.4|0
1629390070000|2021-08-19 16:21:10|476.43|470.43|476.42|470.42|476.43|470.43|476.4|470.4|0
1629390080000|2021-08-19 16:21:20|476.41|470.41|476.47|470.47|476.48|470.48|476.41|470.41|0
1629390090000|2021-08-19 16:21:30|476.5|470.5|476.5|470.5|476.5|470.5|476.5|470.5|0
1629390100000|2021-08-19 16:21:40|476.39|470.39|476.38|470.38|476.39|470.39|476.38|470.38|0
1629390110000|2021-08-19 16:21:50|476.4|470.4|476.42|470.42|476.42|470.42|476.4|470.4|0
1629390130000|2021-08-19 16:22:10|476.48|470.48|476.63|470.63|476.63|470.63|476.48|470.48|0
1629390140000|2021-08-19 16:22:20|476.66|470.66|476.75|470.75|476.75|470.75|476.66|470.66|0
1629390150000|2021-08-19 16:22:30|476.81|470.81|476.86|470.86|476.86|470.86|476.81|470.81|0
1629390160000|2021-08-19 16:22:40|476.85|470.85|476.85|470.85|476.85|470.85|476.85|470.85|0
1629390170000|2021-08-19 16:22:50|476.84|470.84|476.88|470.88|476.88|470.88|476.84|470.84|0
1629390180000|2021-08-19 16:23:00|476.89|470.89|476.9|470.9|476.91|470.91|476.88|470.88|0
1629390190000|2021-08-19 16:23:10|476.95|470.95|476.92|470.92|476.95|470.95|476.91|470.91|0
1629390200000|2021-08-19 16:23:20|476.95|470.95|476.9|470.9|476.95|470.95|476.9|470.9|0
1629390210000|2021-08-19 16:23:30|476.91|470.91|476.89|470.89|476.91|470.91|476.89|470.89|0
1629390220000|2021-08-19 16:23:40|476.9|470.9|476.97|470.97|476.97|470.97|476.89|470.89|0
1629390230000|2021-08-19 16:23:50|476.96|470.96|476.96|470.96|476.96|470.96|476.96|470.96|0
1629390240000|2021-08-19 16:24:00|476.91|470.91|476.94|470.94|476.97|470.97|476.91|470.91|0
1629390250000|2021-08-19 16:24:10|476.89|470.89|476.85|470.85|476.89|470.89|476.85|470.85|0
1629390260000|2021-08-19 16:24:20|476.86|470.86|476.9|470.9|476.9|470.9|476.86|470.86|0
1629390270000|2021-08-19 16:24:30|476.88|470.88|476.87|470.87|476.88|470.88|476.86|470.86|0
1629390280000|2021-08-19 16:24:40|476.86|470.86|476.8|470.8|476.86|470.86|476.8|470.8|0
1629390290000|2021-08-19 16:24:50|476.78|470.78|476.86|470.86|476.86|470.86|476.75|470.75|0
1629390300000|2021-08-19 16:25:00|476.88|470.88|476.95|470.95|476.96|470.96|476.86|470.86|0
1629390310000|2021-08-19 16:25:10|476.96|470.96|476.98|470.98|476.98|470.98|476.96|470.96|0
1629390320000|2021-08-19 16:25:20|477|471|476.94|470.94|477|471|476.94|470.94|0
1629390330000|2021-08-19 16:25:30|476.92|470.92|477.01|471.01|477.01|471.01|476.92|470.92|0
1629390340000|2021-08-19 16:25:40|477.04|471.04|476.98|470.98|477.04|471.04|476.98|470.98|0
1629390350000|2021-08-19 16:25:50|476.96|470.96|476.96|470.96|476.96|470.96|476.96|470.96|0
1629390360000|2021-08-19 16:26:00|476.95|470.95|476.94|470.94|476.97|470.97|476.94|470.94|0
1629390370000|2021-08-19 16:26:10|476.98|470.98|476.99|470.99|476.99|470.99|476.96|470.96|0
1629390380000|2021-08-19 16:26:20|477.01|471.01|476.99|470.99|477.03|471.03|476.99|470.99|0
1629390390000|2021-08-19 16:26:30|477|471|477.01|471.01|477.01|471.01|476.99|470.99|0
1629390400000|2021-08-19 16:26:40|477|471|477|471|477|471|476.98|470.98|0
1629390410000|2021-08-19 16:26:50|477.03|471.03|477.05|471.05|477.05|471.05|477.03|471.03|0
1629390420000|2021-08-19 16:27:00|477.06|471.06|477.06|471.06|477.06|471.06|477.05|471.05|0
1629390430000|2021-08-19 16:27:10|477.05|471.05|477.04|471.04|477.06|471.06|477.03|471.03|0
1629390440000|2021-08-19 16:27:20|477.14|471.14|477.04|471.04|477.14|471.14|477.04|471.04|0
1629390450000|2021-08-19 16:27:30|477.07|471.07|477.06|471.06|477.07|471.07|477.05|471.05|0
1629390460000|2021-08-19 16:27:40|477.05|471.05|477.26|471.26|477.26|471.26|477.05|471.05|0
1629390470000|2021-08-19 16:27:50|477.25|471.25|477.16|471.16|477.26|471.26|477.15|471.15|0
1629390480000|2021-08-19 16:28:00|477.18|471.18|477.22|471.22|477.22|471.22|477.13|471.13|0
1629390490000|2021-08-19 16:28:10|477.23|471.23|477.23|471.23|477.23|471.23|477.23|471.23|0
1629390500000|2021-08-19 16:28:20|477.24|471.24|477.2|471.2|477.24|471.24|477.19|471.19|0
1629390510000|2021-08-19 16:28:30|477.09|471.09|477.1|471.1|477.1|471.1|477.08|471.08|0
1629390520000|2021-08-19 16:28:40|477.08|471.08|477.08|471.08|477.08|471.08|477.08|471.08|0
1629390530000|2021-08-19 16:28:50|477.1|471.1|477.1|471.1|477.1|471.1|477.1|471.1|0
1629390540000|2021-08-19 16:29:00|477.07|471.07|477.07|471.07|477.08|471.08|477.07|471.07|0
1629390550000|2021-08-19 16:29:10|477.01|471.01|477.02|471.02|477.02|471.02|477.01|471.01|0
1629390560000|2021-08-19 16:29:20|477.04|471.04|477.02|471.02|477.04|471.04|477.02|471.02|0
1629390570000|2021-08-19 16:29:30|477.01|471.01|477.01|471.01|477.01|471.01|477.01|471.01|0
1629390580000|2021-08-19 16:29:40|477.03|471.03|477.01|471.01|477.03|471.03|477.01|471.01|0
1629390590000|2021-08-19 16:29:50|477.02|471.02|477.02|471.02|477.02|471.02|477.02|471.02|0
1629390600000|2021-08-19 16:30:00|477|471|477|471|477.04|471.04|476.98|470.98|0
1629390610000|2021-08-19 16:30:10|477.01|471.01|476.97|470.97|477.01|471.01|476.97|470.97|0
1629390620000|2021-08-19 16:30:20|476.8|470.8|476.87|470.87|476.88|470.88|476.8|470.8|0
1629390630000|2021-08-19 16:30:30|476.84|470.84|476.85|470.85|476.85|470.85|476.84|470.84|0
1629390640000|2021-08-19 16:30:40|476.88|470.88|476.94|470.94|476.95|470.95|476.88|470.88|0
1629390660000|2021-08-19 16:31:00|476.96|470.96|476.96|470.96|476.97|470.97|476.96|470.96|0
1629390670000|2021-08-19 16:31:10|477.01|471.01|477.01|471.01|477.01|471.01|477.01|471.01|0
1629390680000|2021-08-19 16:31:20|477.02|471.02|477.01|471.01|477.02|471.02|477.01|471.01|0
1629390690000|2021-08-19 16:31:30|477|471|476.96|470.96|477|471|476.96|470.96|0
1629390700000|2021-08-19 16:31:40|476.92|470.92|476.93|470.93|476.95|470.95|476.9|470.9|0
1629390710000|2021-08-19 16:31:50|476.92|470.92|476.88|470.88|476.93|470.93|476.87|470.87|0
1629390720000|2021-08-19 16:32:00|476.71|470.71|476.61|470.61|476.71|470.71|476.6|470.6|0
1629390730000|2021-08-19 16:32:10|476.64|470.64|476.64|470.64|476.64|470.64|476.63|470.63|0
1629390740000|2021-08-19 16:32:20|476.66|470.66|476.66|470.66|476.66|470.66|476.66|470.66|0
1629390750000|2021-08-19 16:32:30|476.67|470.67|476.68|470.68|476.68|470.68|476.67|470.67|0
1629390760000|2021-08-19 16:32:40|476.73|470.73|476.73|470.73|476.73|470.73|476.73|470.73|0
1629390770000|2021-08-19 16:32:50|476.65|470.65|476.57|470.57|476.65|470.65|476.57|470.57|0
1629390780000|2021-08-19 16:33:00|476.56|470.56|476.56|470.56|476.57|470.57|476.56|470.56|0
1629390790000|2021-08-19 16:33:10|476.58|470.58|476.66|470.66|476.66|470.66|476.58|470.58|0
1629390800000|2021-08-19 16:33:20|476.64|470.64|476.62|470.62|476.64|470.64|476.62|470.62|0
1629390810000|2021-08-19 16:33:30|476.65|470.65|476.68|470.68|476.68|470.68|476.65|470.65|0
1629390820000|2021-08-19 16:33:40|476.7|470.7|476.76|470.76|476.76|470.76|476.7|470.7|0
1629390830000|2021-08-19 16:33:50|476.79|470.79|476.91|470.91|476.91|470.91|476.79|470.79|0
1629390840000|2021-08-19 16:34:00|476.93|470.93|476.95|470.95|476.95|470.95|476.93|470.93|0
1629390850000|2021-08-19 16:34:10|476.97|470.97|476.93|470.93|476.97|470.97|476.93|470.93|0
1629390860000|2021-08-19 16:34:20|476.95|470.95|476.91|470.91|476.96|470.96|476.91|470.91|0
1629390870000|2021-08-19 16:34:30|476.9|470.9|476.91|470.91|476.91|470.91|476.9|470.9|0
1629390880000|2021-08-19 16:34:40|476.9|470.9|477|471|477|471|476.9|470.9|0
1629390890000|2021-08-19 16:34:50|476.92|470.92|476.93|470.93|476.93|470.93|476.92|470.92|0
1629390900000|2021-08-19 16:35:00|476.92|470.92|476.93|470.93|476.98|470.98|476.92|470.92|0
1629390910000|2021-08-19 16:35:10|476.94|470.94|476.93|470.93|476.94|470.94|476.93|470.93|0
1629390930000|2021-08-19 16:35:30|476.94|470.94|477.16|471.16|477.16|471.16|476.94|470.94|0
1629390940000|2021-08-19 16:35:40|477.15|471.15|477.04|471.04|477.16|471.16|477.04|471.04|0
1629390950000|2021-08-19 16:35:50|477.03|471.03|477|471|477.03|471.03|477|471|0
1629390960000|2021-08-19 16:36:00|477.02|471.02|477.02|471.02|477.02|471.02|476.99|470.99|0
1629390970000|2021-08-19 16:36:10|477.01|471.01|477.01|471.01|477.03|471.03|477.01|471.01|0
1629390980000|2021-08-19 16:36:20|476.99|470.99|477|471|477|471|476.99|470.99|0
1629390990000|2021-08-19 16:36:30|476.99|470.99|476.99|470.99|476.99|470.99|476.99|470.99|0
1629391000000|2021-08-19 16:36:40|476.98|470.98|476.98|470.98|476.98|470.98|476.98|470.98|0
1629391010000|2021-08-19 16:36:50|476.99|470.99|476.99|470.99|476.99|470.99|476.99|470.99|0
1629391030000|2021-08-19 16:37:10|477.05|471.05|476.94|470.94|477.06|471.06|476.94|470.94|0
1629391040000|2021-08-19 16:37:20|476.96|470.96|476.96|470.96|476.96|470.96|476.96|470.96|0
1629391050000|2021-08-19 16:37:30|476.88|470.88|476.94|470.94|476.94|470.94|476.88|470.88|0
1629391060000|2021-08-19 16:37:40|476.88|470.88|476.91|470.91|476.91|470.91|476.88|470.88|0
1629391070000|2021-08-19 16:37:50|476.82|470.82|476.82|470.82|476.83|470.83|476.82|470.82|0
1629391080000|2021-08-19 16:38:00|476.81|470.81|476.8|470.8|476.81|470.81|476.8|470.8|0
1629391090000|2021-08-19 16:38:10|476.82|470.82|476.86|470.86|476.86|470.86|476.82|470.82|0
1629391100000|2021-08-19 16:38:20|476.89|470.89|477.04|471.04|477.04|471.04|476.89|470.89|0
1629391110000|2021-08-19 16:38:30|477.01|471.01|477.24|471.24|477.24|471.24|477|471|0
1629391120000|2021-08-19 16:38:40|477.31|471.31|477.54|471.54|477.54|471.54|477.3|471.3|0
1629391130000|2021-08-19 16:38:50|477.56|471.56|477.56|471.56|477.56|471.56|477.56|471.56|0
1629391140000|2021-08-19 16:39:00|477.57|471.57|477.62|471.62|477.62|471.62|477.57|471.57|0
1629391150000|2021-08-19 16:39:10|477.63|471.63|477.61|471.61|477.65|471.65|477.61|471.61|0
1629391160000|2021-08-19 16:39:20|477.63|471.63|477.65|471.65|477.65|471.65|477.63|471.63|0
1629391170000|2021-08-19 16:39:30|477.66|471.66|477.66|471.66|477.68|471.68|477.66|471.66|0
1629391180000|2021-08-19 16:39:40|477.65|471.65|477.6|471.6|477.66|471.66|477.6|471.6|0
1629391190000|2021-08-19 16:39:50|477.61|471.61|477.62|471.62|477.62|471.62|477.61|471.61|0
1629391200000|2021-08-19 16:40:00|477.58|471.58|477.57|471.57|477.58|471.58|477.54|471.54|0
1629391210000|2021-08-19 16:40:10|477.56|471.56|477.57|471.57|477.57|471.57|477.56|471.56|0
1629391220000|2021-08-19 16:40:20|477.58|471.58|477.58|471.58|477.59|471.59|477.58|471.58|0
1629391230000|2021-08-19 16:40:30|477.6|471.6|477.63|471.63|477.63|471.63|477.6|471.6|0
1629391240000|2021-08-19 16:40:40|477.67|471.67|477.67|471.67|477.67|471.67|477.67|471.67|0
1629391250000|2021-08-19 16:40:50|477.62|471.62|477.62|471.62|477.62|471.62|477.62|471.62|0
1629391260000|2021-08-19 16:41:00|477.63|471.63|477.64|471.64|477.64|471.64|477.63|471.63|0
1629391270000|2021-08-19 16:41:10|477.66|471.66|477.65|471.65|477.67|471.67|477.64|471.64|0
1629391280000|2021-08-19 16:41:20|477.63|471.63|477.67|471.67|477.67|471.67|477.63|471.63|0
1629391290000|2021-08-19 16:41:30|477.76|471.76|477.77|471.77|477.77|471.77|477.76|471.76|0
1629391300000|2021-08-19 16:41:40|477.76|471.76|477.73|471.73|477.76|471.76|477.73|471.73|0
1629391310000|2021-08-19 16:41:50|477.77|471.77|477.76|471.76|477.77|471.77|477.76|471.76|0
1629391320000|2021-08-19 16:42:00|477.77|471.77|477.72|471.72|477.77|471.77|477.72|471.72|0
1629391330000|2021-08-19 16:42:10|477.7|471.7|477.55|471.55|477.7|471.7|477.55|471.55|0
1629391340000|2021-08-19 16:42:20|477.54|471.54|477.54|471.54|477.54|471.54|477.54|471.54|0
1629391350000|2021-08-19 16:42:30|477.55|471.55|477.41|471.41|477.56|471.56|477.41|471.41|0
1629391360000|2021-08-19 16:42:40|477.42|471.42|477.28|471.28|477.42|471.42|477.27|471.27|0
1629391370000|2021-08-19 16:42:50|477.26|471.26|477.44|471.44|477.46|471.46|477.26|471.26|0
1629391380000|2021-08-19 16:43:00|477.43|471.43|477.29|471.29|477.43|471.43|477.29|471.29|0
1629391390000|2021-08-19 16:43:10|477.3|471.3|477.29|471.29|477.3|471.3|477.29|471.29|0
1629391400000|2021-08-19 16:43:20|477.3|471.3|477.35|471.35|477.35|471.35|477.3|471.3|0
1629391410000|2021-08-19 16:43:30|477.34|471.34|477.36|471.36|477.37|471.37|477.34|471.34|0
1629391420000|2021-08-19 16:43:40|477.37|471.37|477.36|471.36|477.37|471.37|477.35|471.35|0
1629391430000|2021-08-19 16:43:50|477.38|471.38|477.3|471.3|477.38|471.38|477.3|471.3|0
1629391440000|2021-08-19 16:44:00|477.28|471.28|477.28|471.28|477.28|471.28|477.27|471.27|0
1629391450000|2021-08-19 16:44:10|477.27|471.27|477.36|471.36|477.36|471.36|477.26|471.26|0
1629391460000|2021-08-19 16:44:20|477.31|471.31|477.14|471.14|477.31|471.31|477.14|471.14|0
1629391470000|2021-08-19 16:44:30|477.08|471.08|477.11|471.11|477.11|471.11|477.08|471.08|0
1629391480000|2021-08-19 16:44:40|477.08|471.08|477.05|471.05|477.08|471.08|477.05|471.05|0
1629391490000|2021-08-19 16:44:50|477.01|471.01|476.94|470.94|477.01|471.01|476.94|470.94|0
1629391500000|2021-08-19 16:45:00|476.95|470.95|476.89|470.89|476.95|470.95|476.87|470.87|0
1629391510000|2021-08-19 16:45:10|476.79|470.79|476.77|470.77|476.79|470.79|476.75|470.75|0
1629391520000|2021-08-19 16:45:20|476.78|470.78|476.78|470.78|476.78|470.78|476.78|470.78|0
1629391530000|2021-08-19 16:45:30|476.77|470.77|476.76|470.76|476.77|470.77|476.75|470.75|0
1629391540000|2021-08-19 16:45:40|476.75|470.75|476.76|470.76|476.76|470.76|476.74|470.74|0
1629391550000|2021-08-19 16:45:50|476.75|470.75|476.74|470.74|476.75|470.75|476.74|470.74|0
1629391560000|2021-08-19 16:46:00|476.75|470.75|476.76|470.76|476.76|470.76|476.74|470.74|0
1629391570000|2021-08-19 16:46:10|476.75|470.75|476.73|470.73|476.75|470.75|476.73|470.73|0
1629391580000|2021-08-19 16:46:20|476.74|470.74|476.71|470.71|476.74|470.74|476.71|470.71|0
1629391590000|2021-08-19 16:46:30|476.72|470.72|476.75|470.75|476.75|470.75|476.71|470.71|0
1629391600000|2021-08-19 16:46:40|476.74|470.74|476.74|470.74|476.74|470.74|476.74|470.74|0
1629391610000|2021-08-19 16:46:50|476.77|470.77|476.86|470.86|476.86|470.86|476.76|470.76|0
1629391620000|2021-08-19 16:47:00|476.92|470.92|476.92|470.92|476.92|470.92|476.92|470.92|0
1629391630000|2021-08-19 16:47:10|476.9|470.9|476.98|470.98|476.98|470.98|476.88|470.88|0
1629391640000|2021-08-19 16:47:20|476.97|470.97|476.97|470.97|476.97|470.97|476.97|470.97|0
1629391650000|2021-08-19 16:47:30|477|471|477.37|471.37|477.37|471.37|477|471|0
1629391660000|2021-08-19 16:47:40|477.35|471.35|477.35|471.35|477.35|471.35|477.35|471.35|0
1629391670000|2021-08-19 16:47:50|477.33|471.33|477.46|471.46|477.46|471.46|477.33|471.33|0
1629391680000|2021-08-19 16:48:00|477.43|471.43|477.45|471.45|477.45|471.45|477.39|471.39|0
1629391690000|2021-08-19 16:48:10|477.44|471.44|477.46|471.46|477.46|471.46|477.44|471.44|0
1629391700000|2021-08-19 16:48:20|477.47|471.47|477.42|471.42|477.47|471.47|477.42|471.42|0
1629391710000|2021-08-19 16:48:30|477.43|471.43|477.44|471.44|477.44|471.44|477.42|471.42|0
1629391720000|2021-08-19 16:48:40|477.39|471.39|477.36|471.36|477.39|471.39|477.36|471.36|0
1629391730000|2021-08-19 16:48:50|477.27|471.27|477.3|471.3|477.3|471.3|477.27|471.27|0
1629391740000|2021-08-19 16:49:00|477.32|471.32|477.29|471.29|477.32|471.32|477.29|471.29|0
1629391750000|2021-08-19 16:49:10|477.28|471.28|477.27|471.27|477.29|471.29|477.24|471.24|0
1629391760000|2021-08-19 16:49:20|477.3|471.3|477.29|471.29|477.3|471.3|477.29|471.29|0
1629391770000|2021-08-19 16:49:30|477.39|471.39|477.38|471.38|477.39|471.39|477.38|471.38|0
1629391780000|2021-08-19 16:49:40|477.37|471.37|477.32|471.32|477.37|471.37|477.32|471.32|0
1629391790000|2021-08-19 16:49:50|477.33|471.33|477.32|471.32|477.33|471.33|477.32|471.32|0
1629391800000|2021-08-19 16:50:00|477.33|471.33|477.4|471.4|477.4|471.4|477.33|471.33|0
1629391810000|2021-08-19 16:50:10|477.42|471.42|477.42|471.42|477.42|471.42|477.41|471.41|0
1629391820000|2021-08-19 16:50:20|477.44|471.44|477.44|471.44|477.44|471.44|477.44|471.44|0
1629391830000|2021-08-19 16:50:30|477.46|471.46|477.46|471.46|477.46|471.46|477.46|471.46|0
1629391840000|2021-08-19 16:50:40|477.31|471.31|477.32|471.32|477.33|471.33|477.31|471.31|0
1629391850000|2021-08-19 16:50:50|477.33|471.33|477.27|471.27|477.33|471.33|477.27|471.27|0
1629391860000|2021-08-19 16:51:00|477.24|471.24|477.24|471.24|477.24|471.24|477.24|471.24|0
1629391870000|2021-08-19 16:51:10|477.25|471.25|477.26|471.26|477.26|471.26|477.24|471.24|0
1629391880000|2021-08-19 16:51:20|477.31|471.31|477.31|471.31|477.31|471.31|477.31|471.31|0
1629391890000|2021-08-19 16:51:30|477.32|471.32|477.31|471.31|477.32|471.32|477.31|471.31|0
1629391900000|2021-08-19 16:51:40|477.3|471.3|477.31|471.31|477.31|471.31|477.28|471.28|0
1629391910000|2021-08-19 16:51:50|477.26|471.26|477.33|471.33|477.33|471.33|477.25|471.25|0
1629391920000|2021-08-19 16:52:00|477.34|471.34|477.4|471.4|477.41|471.41|477.34|471.34|0
1629391930000|2021-08-19 16:52:10|477.41|471.41|477.43|471.43|477.43|471.43|477.41|471.41|0
1629391940000|2021-08-19 16:52:20|477.47|471.47|477.44|471.44|477.47|471.47|477.43|471.43|0
1629391950000|2021-08-19 16:52:30|477.43|471.43|477.41|471.41|477.43|471.43|477.35|471.35|0
1629391960000|2021-08-19 16:52:40|477.46|471.46|477.51|471.51|477.51|471.51|477.46|471.46|0
1629391970000|2021-08-19 16:52:50|477.54|471.54|477.54|471.54|477.54|471.54|477.54|471.54|0
1629391980000|2021-08-19 16:53:00|477.55|471.55|477.71|471.71|477.71|471.71|477.55|471.55|0
1629391990000|2021-08-19 16:53:10|477.72|471.72|477.71|471.71|477.72|471.72|477.71|471.71|0
1629392000000|2021-08-19 16:53:20|477.72|471.72|477.71|471.71|477.72|471.72|477.71|471.71|0
1629392010000|2021-08-19 16:53:30|477.73|471.73|477.83|471.83|477.83|471.83|477.73|471.73|0
1629392020000|2021-08-19 16:53:40|477.82|471.82|477.81|471.81|477.83|471.83|477.81|471.81|0
1629392030000|2021-08-19 16:53:50|477.82|471.82|478|472|478.01|472.01|477.8|471.8|0
1629392040000|2021-08-19 16:54:00|478.01|472.01|478.02|472.02|478.02|472.02|478.01|472.01|0
1629392050000|2021-08-19 16:54:10|478|472|478.02|472.02|478.03|472.03|478|472|0
1629392060000|2021-08-19 16:54:20|478.01|472.01|478.01|472.01|478.01|472.01|478.01|472.01|0
1629392070000|2021-08-19 16:54:30|478.02|472.02|478.06|472.06|478.06|472.06|478.02|472.02|0
1629392080000|2021-08-19 16:54:40|478.05|472.05|478.12|472.12|478.12|472.12|478.05|472.05|0
1629392090000|2021-08-19 16:54:50|478.11|472.11|478.14|472.14|478.14|472.14|478.11|472.11|0
1629392100000|2021-08-19 16:55:00|478.13|472.13|478.17|472.17|478.17|472.17|478.13|472.13|0
1629392110000|2021-08-19 16:55:10|478.18|472.18|478.17|472.17|478.18|472.18|478.17|472.17|0
1629392120000|2021-08-19 16:55:20|478.18|472.18|478.22|472.22|478.23|472.23|478.18|472.18|0
1629392130000|2021-08-19 16:55:30|478.21|472.21|478.19|472.19|478.26|472.26|478.19|472.19|0
1629392140000|2021-08-19 16:55:40|478.2|472.2|478.29|472.29|478.29|472.29|478.19|472.19|0
1629392150000|2021-08-19 16:55:50|478.31|472.31|478.4|472.4|478.4|472.4|478.31|472.31|0
1629392170000|2021-08-19 16:56:10|478.37|472.37|478.38|472.38|478.38|472.38|478.37|472.37|0
1629392180000|2021-08-19 16:56:20|478.39|472.39|478.41|472.41|478.41|472.41|478.39|472.39|0
1629392190000|2021-08-19 16:56:30|478.46|472.46|478.45|472.45|478.46|472.46|478.43|472.43|0
1629392200000|2021-08-19 16:56:40|478.44|472.44|478.43|472.43|478.45|472.45|478.43|472.43|0
1629392210000|2021-08-19 16:56:50|478.44|472.44|478.52|472.52|478.52|472.52|478.43|472.43|0
1629392220000|2021-08-19 16:57:00|478.51|472.51|478.51|472.51|478.51|472.51|478.51|472.51|0
1629392230000|2021-08-19 16:57:10|478.48|472.48|478.54|472.54|478.55|472.55|478.48|472.48|0
1629392240000|2021-08-19 16:57:20|478.52|472.52|478.57|472.57|478.57|472.57|478.52|472.52|0
1629392250000|2021-08-19 16:57:30|478.56|472.56|478.56|472.56|478.56|472.56|478.54|472.54|0
1629392260000|2021-08-19 16:57:40|478.55|472.55|478.59|472.59|478.59|472.59|478.54|472.54|0
1629392270000|2021-08-19 16:57:50|478.58|472.58|478.66|472.66|478.66|472.66|478.58|472.58|0
1629392280000|2021-08-19 16:58:00|478.81|472.81|478.83|472.83|478.83|472.83|478.81|472.81|0
1629392300000|2021-08-19 16:58:20|478.84|472.84|478.82|472.82|478.84|472.84|478.82|472.82|0
1629392310000|2021-08-19 16:58:30|478.88|472.88|478.94|472.94|478.95|472.95|478.88|472.88|0
1629392320000|2021-08-19 16:58:40|478.92|472.92|479.02|473.02|479.03|473.03|478.92|472.92|0
1629392330000|2021-08-19 16:58:50|479.01|473.01|478.99|472.99|479.01|473.01|478.98|472.98|0
1629392340000|2021-08-19 16:59:00|479.01|473.01|479.02|473.02|479.02|473.02|479.01|473.01|0
1629392350000|2021-08-19 16:59:10|479.04|473.04|479.06|473.06|479.08|473.08|479.04|473.04|0
1629392360000|2021-08-19 16:59:20|479.05|473.05|479.09|473.09|479.09|473.09|479.05|473.05|0
1629392370000|2021-08-19 16:59:30|479.08|473.08|479.22|473.22|479.22|473.22|479.08|473.08|0
1629392380000|2021-08-19 16:59:40|479.21|473.21|479.2|473.2|479.21|473.21|479.19|473.19|0
1629392390000|2021-08-19 16:59:50|479.19|473.19|479.21|473.21|479.22|473.22|479.17|473.17|0
1629392400000|2021-08-19 17:00:00|479.22|473.22|479.1|473.1|479.23|473.23|479.1|473.1|0
1629392410000|2021-08-19 17:00:10|479.09|473.09|479.2|473.2|479.2|473.2|479.06|473.06|0
1629392420000|2021-08-19 17:00:20|479.19|473.19|479.1|473.1|479.19|473.19|479.1|473.1|0
1629392430000|2021-08-19 17:00:30|479.08|473.08|479.02|473.02|479.08|473.08|478.96|472.96|0
1629392460000|2021-08-19 17:01:00|479.03|473.03|479.03|473.03|479.03|473.03|479.01|473.01|0
1629392470000|2021-08-19 17:01:10|479.01|473.01|478.99|472.99|479.01|473.01|478.99|472.99|0
1629392480000|2021-08-19 17:01:20|478.95|472.95|478.89|472.89|478.96|472.96|478.89|472.89|0
1629392490000|2021-08-19 17:01:30|478.9|472.9|478.83|472.83|478.9|472.9|478.83|472.83|0
1629392500000|2021-08-19 17:01:40|478.8|472.8|478.75|472.75|478.8|472.8|478.75|472.75|0
1629392510000|2021-08-19 17:01:50|478.7|472.7|478.76|472.76|478.78|472.78|478.7|472.7|0
1629392520000|2021-08-19 17:02:00|478.72|472.72|478.73|472.73|478.73|472.73|478.71|472.71|0
1629392530000|2021-08-19 17:02:10|478.71|472.71|478.73|472.73|478.74|472.74|478.71|472.71|0
1629392540000|2021-08-19 17:02:20|478.71|472.71|478.84|472.84|478.84|472.84|478.71|472.71|0
1629392550000|2021-08-19 17:02:30|478.82|472.82|478.8|472.8|478.82|472.82|478.8|472.8|0
1629392560000|2021-08-19 17:02:40|478.75|472.75|478.78|472.78|478.78|472.78|478.75|472.75|0
1629392570000|2021-08-19 17:02:50|478.75|472.75|478.73|472.73|478.75|472.75|478.73|472.73|0
1629392580000|2021-08-19 17:03:00|478.74|472.74|478.74|472.74|478.74|472.74|478.74|472.74|0
1629392590000|2021-08-19 17:03:10|478.76|472.76|478.74|472.74|478.76|472.76|478.74|472.74|0
1629392600000|2021-08-19 17:03:20|478.75|472.75|478.74|472.74|478.75|472.75|478.74|472.74|0
1629392610000|2021-08-19 17:03:30|478.73|472.73|478.77|472.77|478.77|472.77|478.73|472.73|0
1629392620000|2021-08-19 17:03:40|478.76|472.76|478.79|472.79|478.79|472.79|478.76|472.76|0
1629392630000|2021-08-19 17:03:50|478.77|472.77|478.78|472.78|478.78|472.78|478.77|472.77|0
1629392640000|2021-08-19 17:04:00|478.81|472.81|478.82|472.82|478.82|472.82|478.81|472.81|0
1629392650000|2021-08-19 17:04:10|478.8|472.8|478.8|472.8|478.8|472.8|478.8|472.8|0
1629392660000|2021-08-19 17:04:20|478.74|472.74|478.69|472.69|478.74|472.74|478.69|472.69|0
1629392670000|2021-08-19 17:04:30|478.6|472.6|478.65|472.65|478.65|472.65|478.6|472.6|0
1629392680000|2021-08-19 17:04:40|478.67|472.67|478.68|472.68|478.69|472.69|478.67|472.67|0
1629392690000|2021-08-19 17:04:50|478.67|472.67|478.65|472.65|478.67|472.67|478.65|472.65|0
1629392700000|2021-08-19 17:05:00|478.63|472.63|478.6|472.6|478.64|472.64|478.59|472.59|0
1629392710000|2021-08-19 17:05:10|478.57|472.57|478.59|472.59|478.6|472.6|478.55|472.55|0
1629392720000|2021-08-19 17:05:20|478.52|472.52|478.44|472.44|478.52|472.52|478.44|472.44|0
1629392730000|2021-08-19 17:05:30|478.36|472.36|478.28|472.28|478.36|472.36|478.28|472.28|0
1629392740000|2021-08-19 17:05:40|478.31|472.31|478.19|472.19|478.32|472.32|478.19|472.19|0
1629392750000|2021-08-19 17:05:50|478.18|472.18|478.11|472.11|478.18|472.18|478.11|472.11|0
1629392760000|2021-08-19 17:06:00|478.12|472.12|478.03|472.03|478.12|472.12|478.01|472.01|0
1629392770000|2021-08-19 17:06:10|478.04|472.04|477.98|471.98|478.04|472.04|477.98|471.98|0
1629392780000|2021-08-19 17:06:20|477.99|471.99|478.09|472.09|478.09|472.09|477.99|471.99|0
1629392790000|2021-08-19 17:06:30|478.08|472.08|478.09|472.09|478.09|472.09|478.08|472.08|0
1629392800000|2021-08-19 17:06:40|478.08|472.08|478.1|472.1|478.1|472.1|478.08|472.08|0
1629392830000|2021-08-19 17:07:10|478.12|472.12|478|472|478.12|472.12|478|472|0
1629392840000|2021-08-19 17:07:20|478.01|472.01|477.98|471.98|478.02|472.02|477.97|471.97|0
1629392850000|2021-08-19 17:07:30|477.97|471.97|478.07|472.07|478.07|472.07|477.97|471.97|0
1629392860000|2021-08-19 17:07:40|478.02|472.02|478.01|472.01|478.03|472.03|478.01|472.01|0
1629392870000|2021-08-19 17:07:50|477.99|471.99|478|472|478|472|477.99|471.99|0
1629392880000|2021-08-19 17:08:00|478.01|472.01|478.04|472.04|478.05|472.05|478.01|472.01|0
1629392890000|2021-08-19 17:08:10|478.05|472.05|478.15|472.15|478.15|472.15|478.03|472.03|0
1629392900000|2021-08-19 17:08:20|478.14|472.14|478.15|472.15|478.15|472.15|478.13|472.13|0
1629392910000|2021-08-19 17:08:30|478.14|472.14|478.06|472.06|478.15|472.15|478.06|472.06|0
1629392920000|2021-08-19 17:08:40|478.07|472.07|478.07|472.07|478.08|472.08|478.07|472.07|0
1629392930000|2021-08-19 17:08:50|478.08|472.08|478.04|472.04|478.08|472.08|478.02|472.02|0
1629392940000|2021-08-19 17:09:00|478.06|472.06|478.06|472.06|478.06|472.06|478.05|472.05|0
1629392950000|2021-08-19 17:09:10|478.02|472.02|478|472|478.03|472.03|478|472|0
1629392960000|2021-08-19 17:09:20|478.02|472.02|478.05|472.05|478.05|472.05|478|472|0
1629392970000|2021-08-19 17:09:30|478.06|472.06|478.11|472.11|478.12|472.12|478.06|472.06|0
1629392980000|2021-08-19 17:09:40|478.12|472.12|478.17|472.17|478.17|472.17|478.11|472.11|0
1629392990000|2021-08-19 17:09:50|478.19|472.19|478.2|472.2|478.2|472.2|478.18|472.18|0
1629393000000|2021-08-19 17:10:00|478.19|472.19|478.18|472.18|478.19|472.19|478.18|472.18|0
1629393010000|2021-08-19 17:10:10|478.04|472.04|478.04|472.04|478.04|472.04|478.03|472.03|0
1629393020000|2021-08-19 17:10:20|478.06|472.06|478.06|472.06|478.07|472.07|478.06|472.06|0
1629393030000|2021-08-19 17:10:30|478.05|472.05|478.12|472.12|478.12|472.12|478.05|472.05|0
1629393040000|2021-08-19 17:10:40|478.11|472.11|478.08|472.08|478.11|472.11|478.08|472.08|0
1629393050000|2021-08-19 17:10:50|478.09|472.09|478.06|472.06|478.09|472.09|478.04|472.04|0
1629393060000|2021-08-19 17:11:00|478.05|472.05|478.03|472.03|478.06|472.06|478.03|472.03|0
1629393070000|2021-08-19 17:11:10|478.21|472.21|478.22|472.22|478.22|472.22|478.2|472.2|0
1629393080000|2021-08-19 17:11:20|478.21|472.21|478.22|472.22|478.22|472.22|478.21|472.21|0
1629393090000|2021-08-19 17:11:30|478.25|472.25|478.24|472.24|478.25|472.25|478.24|472.24|0
1629393100000|2021-08-19 17:11:40|478.26|472.26|478.31|472.31|478.31|472.31|478.26|472.26|0
1629393110000|2021-08-19 17:11:50|478.3|472.3|478.39|472.39|478.39|472.39|478.3|472.3|0
1629393120000|2021-08-19 17:12:00|478.38|472.38|478.42|472.42|478.42|472.42|478.36|472.36|0
1629393130000|2021-08-19 17:12:10|478.44|472.44|478.41|472.41|478.46|472.46|478.41|472.41|0
1629393140000|2021-08-19 17:12:20|478.4|472.4|478.41|472.41|478.42|472.42|478.4|472.4|0
1629393150000|2021-08-19 17:12:30|478.4|472.4|478.41|472.41|478.41|472.41|478.4|472.4|0
1629393160000|2021-08-19 17:12:40|478.43|472.43|478.43|472.43|478.43|472.43|478.43|472.43|0
1629393170000|2021-08-19 17:12:50|478.42|472.42|478.41|472.41|478.43|472.43|478.41|472.41|0
1629393190000|2021-08-19 17:13:10|478.39|472.39|478.44|472.44|478.44|472.44|478.39|472.39|0
1629393200000|2021-08-19 17:13:20|478.41|472.41|478.42|472.42|478.42|472.42|478.41|472.41|0
1629393210000|2021-08-19 17:13:30|478.4|472.4|478.36|472.36|478.4|472.4|478.36|472.36|0
1629393220000|2021-08-19 17:13:40|478.39|472.39|478.4|472.4|478.4|472.4|478.39|472.39|0
1629393230000|2021-08-19 17:13:50|478.41|472.41|478.41|472.41|478.41|472.41|478.4|472.4|0
1629393240000|2021-08-19 17:14:00|478.42|472.42|478.42|472.42|478.42|472.42|478.42|472.42|0
1629393250000|2021-08-19 17:14:10|478.39|472.39|478.3|472.3|478.4|472.4|478.3|472.3|0
1629393260000|2021-08-19 17:14:20|478.31|472.31|478.39|472.39|478.39|472.39|478.3|472.3|0
1629393270000|2021-08-19 17:14:30|478.42|472.42|478.39|472.39|478.47|472.47|478.38|472.38|0
1629393280000|2021-08-19 17:14:40|478.38|472.38|478.41|472.41|478.41|472.41|478.38|472.38|0
1629393290000|2021-08-19 17:14:50|478.5|472.5|478.46|472.46|478.5|472.5|478.46|472.46|0
1629393300000|2021-08-19 17:15:00|478.45|472.45|478.41|472.41|478.45|472.45|478.41|472.41|0
1629393310000|2021-08-19 17:15:10|478.45|472.45|478.47|472.47|478.47|472.47|478.45|472.45|0
1629393320000|2021-08-19 17:15:20|478.46|472.46|478.45|472.45|478.46|472.46|478.45|472.45|0
1629393330000|2021-08-19 17:15:30|478.5|472.5|478.49|472.49|478.5|472.5|478.49|472.49|0
1629393340000|2021-08-19 17:15:40|478.51|472.51|478.56|472.56|478.57|472.57|478.51|472.51|0
1629393360000|2021-08-19 17:16:00|478.55|472.55|478.57|472.57|478.57|472.57|478.55|472.55|0
1629393370000|2021-08-19 17:16:10|478.59|472.59|478.59|472.59|478.59|472.59|478.59|472.59|0
1629393380000|2021-08-19 17:16:20|478.58|472.58|478.49|472.49|478.58|472.58|478.49|472.49|0
1629393400000|2021-08-19 17:16:40|478.36|472.36|478.36|472.36|478.37|472.37|478.35|472.35|0
1629393410000|2021-08-19 17:16:50|478.39|472.39|478.38|472.38|478.39|472.39|478.38|472.38|0
1629393420000|2021-08-19 17:17:00|478.39|472.39|478.4|472.4|478.4|472.4|478.39|472.39|0
1629393440000|2021-08-19 17:17:20|478.38|472.38|478.4|472.4|478.4|472.4|478.37|472.37|0
1629393450000|2021-08-19 17:17:30|478.43|472.43|478.28|472.28|478.43|472.43|478.28|472.28|0
1629393460000|2021-08-19 17:17:40|478.3|472.3|478.3|472.3|478.3|472.3|478.29|472.29|0
1629393470000|2021-08-19 17:17:50|478.31|472.31|478.31|472.31|478.31|472.31|478.3|472.3|0
1629393480000|2021-08-19 17:18:00|478.3|472.3|478.31|472.31|478.31|472.31|478.3|472.3|0
1629393490000|2021-08-19 17:18:10|478.29|472.29|478.29|472.29|478.29|472.29|478.29|472.29|0
1629393520000|2021-08-19 17:18:40|478.31|472.31|478.33|472.33|478.33|472.33|478.3|472.3|0
1629393530000|2021-08-19 17:18:50|478.35|472.35|478.22|472.22|478.35|472.35|478.22|472.22|0
1629393540000|2021-08-19 17:19:00|478.24|472.24|478.23|472.23|478.26|472.26|478.23|472.23|0
1629393550000|2021-08-19 17:19:10|478.22|472.22|478.19|472.19|478.22|472.22|478.19|472.19|0
1629393560000|2021-08-19 17:19:20|478.2|472.2|478.14|472.14|478.2|472.2|478.14|472.14|0
1629393570000|2021-08-19 17:19:30|478.15|472.15|478.12|472.12|478.15|472.15|478.12|472.12|0
1629393580000|2021-08-19 17:19:40|478.11|472.11|478.13|472.13|478.13|472.13|478.11|472.11|0
1629393590000|2021-08-19 17:19:50|478.08|472.08|478.08|472.08|478.08|472.08|478.08|472.08|0
1629393600000|2021-08-19 17:20:00|478.09|472.09|478.08|472.08|478.09|472.09|478.07|472.07|0
1629393610000|2021-08-19 17:20:10|478.07|472.07|478.06|472.06|478.07|472.07|478.05|472.05|0
1629393620000|2021-08-19 17:20:20|478.07|472.07|478.11|472.11|478.11|472.11|478.07|472.07|0
1629393630000|2021-08-19 17:20:30|478.1|472.1|478.1|472.1|478.1|472.1|478.1|472.1|0
1629393640000|2021-08-19 17:20:40|478.15|472.15|478.15|472.15|478.15|472.15|478.15|472.15|0
1629393650000|2021-08-19 17:20:50|478.14|472.14|478.15|472.15|478.15|472.15|478.14|472.14|0
1629393660000|2021-08-19 17:21:00|478.14|472.14|478.14|472.14|478.14|472.14|478.13|472.13|0
1629393670000|2021-08-19 17:21:10|478.13|472.13|478.13|472.13|478.14|472.14|478.13|472.13|0
1629393680000|2021-08-19 17:21:20|478.12|472.12|478.05|472.05|478.12|472.12|478.05|472.05|0
1629393690000|2021-08-19 17:21:30|477.82|471.82|477.73|471.73|477.82|471.82|477.73|471.73|0
1629393700000|2021-08-19 17:21:40|477.74|471.74|477.7|471.7|477.74|471.74|477.69|471.69|0
1629393710000|2021-08-19 17:21:50|477.71|471.71|477.57|471.57|477.71|471.71|477.57|471.57|0
1629393720000|2021-08-19 17:22:00|477.58|471.58|477.61|471.61|477.61|471.61|477.56|471.56|0
1629393730000|2021-08-19 17:22:10|477.57|471.57|477.57|471.57|477.58|471.58|477.57|471.57|0
1629393740000|2021-08-19 17:22:20|477.58|471.58|477.69|471.69|477.7|471.7|477.57|471.57|0
1629393750000|2021-08-19 17:22:30|477.7|471.7|477.75|471.75|477.75|471.75|477.7|471.7|0
1629393760000|2021-08-19 17:22:40|477.74|471.74|477.61|471.61|477.74|471.74|477.61|471.61|0
1629393770000|2021-08-19 17:22:50|477.6|471.6|477.6|471.6|477.6|471.6|477.6|471.6|0
1629393780000|2021-08-19 17:23:00|477.59|471.59|477.49|471.49|477.59|471.59|477.49|471.49|0
1629393790000|2021-08-19 17:23:10|477.46|471.46|477.46|471.46|477.46|471.46|477.46|471.46|0
1629393800000|2021-08-19 17:23:20|477.44|471.44|477.42|471.42|477.44|471.44|477.41|471.41|0
1629393820000|2021-08-19 17:23:40|477.35|471.35|477.41|471.41|477.41|471.41|477.35|471.35|0
1629393830000|2021-08-19 17:23:50|477.35|471.35|477.34|471.34|477.35|471.35|477.34|471.34|0
1629393840000|2021-08-19 17:24:00|477.33|471.33|477.33|471.33|477.33|471.33|477.33|471.33|0
1629393850000|2021-08-19 17:24:10|477.34|471.34|477.24|471.24|477.39|471.39|477.24|471.24|0
1629393860000|2021-08-19 17:24:20|477.19|471.19|477.18|471.18|477.19|471.19|477.18|471.18|0
1629393870000|2021-08-19 17:24:30|477.19|471.19|477.09|471.09|477.19|471.19|477.09|471.09|0
1629393880000|2021-08-19 17:24:40|477.11|471.11|477.12|471.12|477.13|471.13|477.11|471.11|0
1629393890000|2021-08-19 17:24:50|477.11|471.11|477.12|471.12|477.13|471.13|477.11|471.11|0
1629393900000|2021-08-19 17:25:00|477.13|471.13|477.12|471.12|477.13|471.13|477.12|471.12|0
1629393910000|2021-08-19 17:25:10|477.1|471.1|477.08|471.08|477.1|471.1|477.06|471.06|0
1629393920000|2021-08-19 17:25:20|477.07|471.07|476.95|470.95|477.07|471.07|476.95|470.95|0
1629393930000|2021-08-19 17:25:30|476.9|470.9|476.91|470.91|476.92|470.92|476.9|470.9|0
1629393940000|2021-08-19 17:25:40|476.9|470.9|476.93|470.93|476.93|470.93|476.9|470.9|0
1629393950000|2021-08-19 17:25:50|476.92|470.92|476.81|470.81|476.92|470.92|476.81|470.81|0
1629393960000|2021-08-19 17:26:00|476.73|470.73|476.57|470.57|476.73|470.73|476.57|470.57|0
1629393970000|2021-08-19 17:26:10|476.56|470.56|476.59|470.59|476.59|470.59|476.56|470.56|0
1629393980000|2021-08-19 17:26:20|476.58|470.58|476.56|470.56|476.59|470.59|476.56|470.56|0
1629393990000|2021-08-19 17:26:30|476.54|470.54|476.5|470.5|476.54|470.54|476.49|470.49|0
1629394000000|2021-08-19 17:26:40|476.49|470.49|476.48|470.48|476.49|470.49|476.47|470.47|0
1629394010000|2021-08-19 17:26:50|476.38|470.38|476.47|470.47|476.47|470.47|476.38|470.38|0
1629394020000|2021-08-19 17:27:00|476.46|470.46|476.42|470.42|476.47|470.47|476.42|470.42|0
1629394030000|2021-08-19 17:27:10|476.41|470.41|476.43|470.43|476.43|470.43|476.41|470.41|0
1629394040000|2021-08-19 17:27:20|476.44|470.44|476.45|470.45|476.45|470.45|476.43|470.43|0
1629394050000|2021-08-19 17:27:30|476.44|470.44|476.45|470.45|476.46|470.46|476.39|470.39|0
1629394060000|2021-08-19 17:27:40|476.7|470.7|476.7|470.7|476.7|470.7|476.7|470.7|0
1629394070000|2021-08-19 17:27:50|476.71|470.71|476.7|470.7|476.71|470.71|476.69|470.69|0
1629394080000|2021-08-19 17:28:00|476.73|470.73|476.7|470.7|476.73|470.73|476.7|470.7|0
1629394090000|2021-08-19 17:28:10|476.71|470.71|476.68|470.68|476.71|470.71|476.68|470.68|0
1629394100000|2021-08-19 17:28:20|476.64|470.64|476.64|470.64|476.64|470.64|476.64|470.64|0
1629394110000|2021-08-19 17:28:30|476.67|470.67|476.65|470.65|476.67|470.67|476.65|470.65|0
1629394120000|2021-08-19 17:28:40|476.68|470.68|476.68|470.68|476.68|470.68|476.68|470.68|0
1629394130000|2021-08-19 17:28:50|476.66|470.66|476.6|470.6|476.66|470.66|476.59|470.59|0
1629394140000|2021-08-19 17:29:00|476.59|470.59|476.58|470.58|476.59|470.59|476.58|470.58|0
1629394150000|2021-08-19 17:29:10|476.61|470.61|476.59|470.59|476.61|470.61|476.58|470.58|0
1629394160000|2021-08-19 17:29:20|476.57|470.57|476.56|470.56|476.57|470.57|476.56|470.56|0
1629394170000|2021-08-19 17:29:30|476.55|470.55|476.54|470.54|476.55|470.55|476.54|470.54|0
1629394180000|2021-08-19 17:29:40|476.58|470.58|476.6|470.6|476.61|470.61|476.58|470.58|0
1629394190000|2021-08-19 17:29:50|476.59|470.59|476.6|470.6|476.6|470.6|476.59|470.59|0
1629394200000|2021-08-19 17:30:00|476.61|470.61|476.63|470.63|476.63|470.63|476.59|470.59|0
1629394210000|2021-08-19 17:30:10|476.62|470.62|476.61|470.61|476.62|470.62|476.61|470.61|0
1629394220000|2021-08-19 17:30:20|476.46|470.46|476.41|470.41|476.46|470.46|476.41|470.41|0
1629394230000|2021-08-19 17:30:30|476.42|470.42|476.42|470.42|476.42|470.42|476.42|470.42|0
1629394240000|2021-08-19 17:30:40|476.41|470.41|476.42|470.42|476.42|470.42|476.41|470.41|0
1629394250000|2021-08-19 17:30:50|476.47|470.47|476.44|470.44|476.47|470.47|476.42|470.42|0
1629394270000|2021-08-19 17:31:10|476.45|470.45|476.44|470.44|476.45|470.45|476.44|470.44|0
1629394280000|2021-08-19 17:31:20|476.45|470.45|476.44|470.44|476.45|470.45|476.43|470.43|0
1629394290000|2021-08-19 17:31:30|476.45|470.45|476.43|470.43|476.45|470.45|476.43|470.43|0
1629394300000|2021-08-19 17:31:40|476.42|470.42|476.43|470.43|476.43|470.43|476.42|470.42|0
1629394310000|2021-08-19 17:31:50|476.44|470.44|476.43|470.43|476.44|470.44|476.42|470.42|0
1629394320000|2021-08-19 17:32:00|476.45|470.45|476.43|470.43|476.45|470.45|476.43|470.43|0
1629394330000|2021-08-19 17:32:10|476.44|470.44|476.45|470.45|476.45|470.45|476.44|470.44|0
1629394340000|2021-08-19 17:32:20|476.46|470.46|476.46|470.46|476.46|470.46|476.45|470.45|0
1629394350000|2021-08-19 17:32:30|476.45|470.45|476.44|470.44|476.45|470.45|476.44|470.44|0
1629394360000|2021-08-19 17:32:40|476.45|470.45|476.44|470.44|476.45|470.45|476.42|470.42|0
1629394370000|2021-08-19 17:32:50|476.46|470.46|476.43|470.43|476.46|470.46|476.42|470.42|0
1629394380000|2021-08-19 17:33:00|476.42|470.42|476.38|470.38|476.43|470.43|476.38|470.38|0
1629394390000|2021-08-19 17:33:10|476.37|470.37|476.37|470.37|476.38|470.38|476.37|470.37|0
1629394400000|2021-08-19 17:33:20|476.38|470.38|476.4|470.4|476.4|470.4|476.37|470.37|0
1629394410000|2021-08-19 17:33:30|476.43|470.43|476.53|470.53|476.53|470.53|476.43|470.43|0
1629394420000|2021-08-19 17:33:40|476.52|470.52|476.52|470.52|476.52|470.52|476.51|470.51|0
1629394430000|2021-08-19 17:33:50|476.51|470.51|476.51|470.51|476.52|470.52|476.51|470.51|0
1629394440000|2021-08-19 17:34:00|476.52|470.52|476.61|470.61|476.62|470.62|476.52|470.52|0
1629394450000|2021-08-19 17:34:10|476.6|470.6|476.55|470.55|476.6|470.6|476.55|470.55|0
1629394460000|2021-08-19 17:34:20|476.56|470.56|476.53|470.53|476.56|470.56|476.52|470.52|0
1629394470000|2021-08-19 17:34:30|476.51|470.51|476.52|470.52|476.52|470.52|476.51|470.51|0
1629394480000|2021-08-19 17:34:40|476.53|470.53|476.52|470.52|476.53|470.53|476.52|470.52|0
1629394490000|2021-08-19 17:34:50|476.53|470.53|476.54|470.54|476.54|470.54|476.43|470.43|0
1629394500000|2021-08-19 17:35:00|476.53|470.53|476.49|470.49|476.53|470.53|476.49|470.49|0
1629394510000|2021-08-19 17:35:10|476.44|470.44|476.42|470.42|476.44|470.44|476.42|470.42|0
1629394520000|2021-08-19 17:35:20|476.37|470.37|476.24|470.24|476.37|470.37|476.23|470.23|0
1629394530000|2021-08-19 17:35:30|476.22|470.22|476.05|470.05|476.22|470.22|476.04|470.04|0
1629394540000|2021-08-19 17:35:40|476.03|470.03|476.13|470.13|476.13|470.13|476|470|0
1629394550000|2021-08-19 17:35:50|476.14|470.14|476.2|470.2|476.2|470.2|476.14|470.14|0
1629394560000|2021-08-19 17:36:00|476.13|470.13|475.91|469.91|476.13|470.13|475.91|469.91|0
1629394570000|2021-08-19 17:36:10|475.9|469.9|475.91|469.91|475.91|469.91|475.88|469.88|0
1629394590000|2021-08-19 17:36:30|475.9|469.9|475.74|469.74|475.91|469.91|475.74|469.74|0
1629394600000|2021-08-19 17:36:40|475.75|469.75|475.85|469.85|475.85|469.85|475.75|469.75|0
1629394610000|2021-08-19 17:36:50|475.84|469.84|475.84|469.84|475.85|469.85|475.83|469.83|0
1629394630000|2021-08-19 17:37:10|475.83|469.83|475.83|469.83|475.84|469.84|475.82|469.82|0
1629394650000|2021-08-19 17:37:30|475.82|469.82|475.82|469.82|475.89|469.89|475.81|469.81|0
1629394660000|2021-08-19 17:37:40|475.81|469.81|475.85|469.85|475.85|469.85|475.8|469.8|0
1629394670000|2021-08-19 17:37:50|475.86|469.86|475.86|469.86|475.86|469.86|475.86|469.86|0
1629394680000|2021-08-19 17:38:00|475.84|469.84|475.87|469.87|475.87|469.87|475.84|469.84|0
1629394690000|2021-08-19 17:38:10|475.95|469.95|475.95|469.95|475.95|469.95|475.95|469.95|0
1629394700000|2021-08-19 17:38:20|475.85|469.85|475.84|469.84|475.85|469.85|475.84|469.84|0
1629394710000|2021-08-19 17:38:30|475.88|469.88|475.88|469.88|475.88|469.88|475.88|469.88|0
1629394720000|2021-08-19 17:38:40|475.9|469.9|475.9|469.9|475.9|469.9|475.9|469.9|0
1629394730000|2021-08-19 17:38:50|475.89|469.89|475.89|469.89|475.89|469.89|475.88|469.88|0
1629394740000|2021-08-19 17:39:00|475.88|469.88|475.88|469.88|475.88|469.88|475.88|469.88|0
1629394750000|2021-08-19 17:39:10|475.85|469.85|475.85|469.85|475.85|469.85|475.85|469.85|0
1629394760000|2021-08-19 17:39:20|475.84|469.84|475.86|469.86|475.86|469.86|475.84|469.84|0
1629394770000|2021-08-19 17:39:30|475.9|469.9|475.97|469.97|475.97|469.97|475.9|469.9|0
1629394780000|2021-08-19 17:39:40|475.98|469.98|475.98|469.98|475.98|469.98|475.98|469.98|0
1629394790000|2021-08-19 17:39:50|475.97|469.97|475.94|469.94|475.98|469.98|475.93|469.93|0
1629394800000|2021-08-19 17:40:00|475.93|469.93|475.94|469.94|475.94|469.94|475.93|469.93|0
1629394810000|2021-08-19 17:40:10|475.93|469.93|475.94|469.94|475.94|469.94|475.93|469.93|0
1629394820000|2021-08-19 17:40:20|475.93|469.93|475.94|469.94|475.94|469.94|475.93|469.93|0
1629394830000|2021-08-19 17:40:30|475.93|469.93|476.01|470.01|476.02|470.02|475.93|469.93|0
1629394840000|2021-08-19 17:40:40|475.97|469.97|475.98|469.98|475.98|469.98|475.96|469.96|0
1629394850000|2021-08-19 17:40:50|475.97|469.97|475.99|469.99|475.99|469.99|475.97|469.97|0
1629394860000|2021-08-19 17:41:00|475.98|469.98|475.97|469.97|475.98|469.98|475.96|469.96|0
1629394870000|2021-08-19 17:41:10|476.07|470.07|476.16|470.16|476.16|470.16|476.07|470.07|0
1629394880000|2021-08-19 17:41:20|476.19|470.19|476.19|470.19|476.21|470.21|476.19|470.19|0
1629394890000|2021-08-19 17:41:30|476.18|470.18|476.21|470.21|476.23|470.23|476.18|470.18|0
1629394900000|2021-08-19 17:41:40|476.17|470.17|476.22|470.22|476.22|470.22|476.16|470.16|0
1629394910000|2021-08-19 17:41:50|476.2|470.2|476.22|470.22|476.22|470.22|476.2|470.2|0
1629394920000|2021-08-19 17:42:00|476.17|470.17|476.14|470.14|476.17|470.17|476.14|470.14|0
1629394930000|2021-08-19 17:42:10|476.15|470.15|476.15|470.15|476.16|470.16|476.15|470.15|0
1629394940000|2021-08-19 17:42:20|476.08|470.08|476.07|470.07|476.08|470.08|476.07|470.07|0
1629394950000|2021-08-19 17:42:30|476.06|470.06|476.09|470.09|476.09|470.09|476.06|470.06|0
1629394960000|2021-08-19 17:42:40|476.12|470.12|476.17|470.17|476.17|470.17|476.12|470.12|0
1629394970000|2021-08-19 17:42:50|476.24|470.24|476.22|470.22|476.24|470.24|476.22|470.22|0
1629394980000|2021-08-19 17:43:00|476.27|470.27|476.06|470.06|476.27|470.27|476.06|470.06|0
1629394990000|2021-08-19 17:43:10|476.05|470.05|475.99|469.99|476.05|470.05|475.98|469.98|0
1629395000000|2021-08-19 17:43:20|476|470|475.98|469.98|476|470|475.98|469.98|0
1629395010000|2021-08-19 17:43:30|475.99|469.99|475.97|469.97|475.99|469.99|475.97|469.97|0
1629395020000|2021-08-19 17:43:40|475.95|469.95|475.99|469.99|475.99|469.99|475.95|469.95|0
1629395030000|2021-08-19 17:43:50|475.96|469.96|475.93|469.93|475.96|469.96|475.93|469.93|0
1629395040000|2021-08-19 17:44:00|475.92|469.92|475.88|469.88|475.92|469.92|475.87|469.87|0
1629395050000|2021-08-19 17:44:10|475.87|469.87|475.88|469.88|475.89|469.89|475.87|469.87|0
1629395060000|2021-08-19 17:44:20|475.89|469.89|475.9|469.9|475.9|469.9|475.89|469.89|0
1629395070000|2021-08-19 17:44:30|475.95|469.95|475.95|469.95|475.95|469.95|475.81|469.81|0
1629395080000|2021-08-19 17:44:40|475.94|469.94|475.95|469.95|475.95|469.95|475.94|469.94|0
1629395090000|2021-08-19 17:44:50|475.88|469.88|475.89|469.89|475.89|469.89|475.88|469.88|0
1629395100000|2021-08-19 17:45:00|475.88|469.88|475.86|469.86|475.88|469.88|475.86|469.86|0
1629395110000|2021-08-19 17:45:10|475.93|469.93|475.79|469.79|475.93|469.93|475.79|469.79|0
1629395120000|2021-08-19 17:45:20|475.81|469.81|475.72|469.72|475.81|469.81|475.72|469.72|0
1629395130000|2021-08-19 17:45:30|475.73|469.73|475.7|469.7|475.73|469.73|475.7|469.7|0
1629395140000|2021-08-19 17:45:40|475.76|469.76|475.71|469.71|475.76|469.76|475.71|469.71|0
1629395150000|2021-08-19 17:45:50|475.69|469.69|475.69|469.69|475.7|469.7|475.69|469.69|0
1629395160000|2021-08-19 17:46:00|475.65|469.65|475.63|469.63|475.65|469.65|475.62|469.62|0
1629395170000|2021-08-19 17:46:10|475.66|469.66|475.66|469.66|475.66|469.66|475.66|469.66|0
1629395180000|2021-08-19 17:46:20|475.63|469.63|475.69|469.69|475.69|469.69|475.63|469.63|0
1629395190000|2021-08-19 17:46:30|475.67|469.67|475.68|469.68|475.68|469.68|475.66|469.66|0
1629395200000|2021-08-19 17:46:40|475.67|469.67|475.67|469.67|475.67|469.67|475.66|469.66|0
1629395210000|2021-08-19 17:46:50|475.66|469.66|475.68|469.68|475.68|469.68|475.66|469.66|0
1629395220000|2021-08-19 17:47:00|475.7|469.7|475.7|469.7|475.7|469.7|475.7|469.7|0
1629395230000|2021-08-19 17:47:10|475.72|469.72|475.71|469.71|475.72|469.72|475.71|469.71|0
1629395240000|2021-08-19 17:47:20|475.7|469.7|475.65|469.65|475.7|469.7|475.65|469.65|0
1629395250000|2021-08-19 17:47:30|475.61|469.61|475.6|469.6|475.61|469.61|475.59|469.59|0
1629395260000|2021-08-19 17:47:40|475.59|469.59|475.48|469.48|475.6|469.6|475.48|469.48|0
1629395270000|2021-08-19 17:47:50|475.49|469.49|475.5|469.5|475.5|469.5|475.49|469.49|0
1629395280000|2021-08-19 17:48:00|475.49|469.49|475.48|469.48|475.49|469.49|475.48|469.48|0
1629395290000|2021-08-19 17:48:10|475.47|469.47|475.47|469.47|475.47|469.47|475.47|469.47|0
1629395310000|2021-08-19 17:48:30|475.46|469.46|475.46|469.46|475.46|469.46|475.46|469.46|0
1629395320000|2021-08-19 17:48:40|475.47|469.47|475.49|469.49|475.51|469.51|475.47|469.47|0
1629395330000|2021-08-19 17:48:50|475.5|469.5|475.5|469.5|475.5|469.5|475.5|469.5|0
1629395340000|2021-08-19 17:49:00|475.49|469.49|475.42|469.42|475.49|469.49|475.4|469.4|0
1629395350000|2021-08-19 17:49:10|475.44|469.44|475.51|469.51|475.51|469.51|475.44|469.44|0
1629395360000|2021-08-19 17:49:20|475.5|469.5|475.53|469.53|475.54|469.54|475.5|469.5|0
1629395370000|2021-08-19 17:49:30|475.52|469.52|475.56|469.56|475.56|469.56|475.52|469.52|0
1629395380000|2021-08-19 17:49:40|475.53|469.53|475.53|469.53|475.53|469.53|475.53|469.53|0
1629395390000|2021-08-19 17:49:50|475.54|469.54|475.62|469.62|475.62|469.62|475.54|469.54|0
1629395400000|2021-08-19 17:50:00|475.61|469.61|475.6|469.6|475.61|469.61|475.6|469.6|0
1629395410000|2021-08-19 17:50:10|475.59|469.59|475.61|469.61|475.61|469.61|475.59|469.59|0
1629395420000|2021-08-19 17:50:20|475.62|469.62|475.46|469.46|475.62|469.62|475.45|469.45|0
1629395430000|2021-08-19 17:50:30|475.53|469.53|475.43|469.43|475.53|469.53|475.43|469.43|0
1629395440000|2021-08-19 17:50:40|475.56|469.56|475.56|469.56|475.56|469.56|475.56|469.56|0
1629395450000|2021-08-19 17:50:50|475.52|469.52|475.5|469.5|475.52|469.52|475.5|469.5|0
1629395460000|2021-08-19 17:51:00|475.49|469.49|475.38|469.38|475.49|469.49|475.37|469.37|0
1629395470000|2021-08-19 17:51:10|475.39|469.39|475.38|469.38|475.39|469.39|475.38|469.38|0
1629395480000|2021-08-19 17:51:20|475.28|469.28|475.25|469.25|475.3|469.3|475.25|469.25|0
1629395490000|2021-08-19 17:51:30|475.23|469.23|475.26|469.26|475.26|469.26|475.21|469.21|0
1629395500000|2021-08-19 17:51:40|475.25|469.25|475.23|469.23|475.25|469.25|475.23|469.23|0
1629395510000|2021-08-19 17:51:50|475.09|469.09|475.06|469.06|475.09|469.09|475.06|469.06|0
1629395520000|2021-08-19 17:52:00|475.07|469.07|475.04|469.04|475.07|469.07|475.02|469.02|0
1629395530000|2021-08-19 17:52:10|475.02|469.02|475|469|475.02|469.02|475|469|0
1629395540000|2021-08-19 17:52:20|474.97|468.97|474.98|468.98|474.98|468.98|474.97|468.97|0
1629395570000|2021-08-19 17:52:50|474.9|468.9|474.9|468.9|474.9|468.9|474.9|468.9|0
1629395580000|2021-08-19 17:53:00|474.85|468.85|474.83|468.83|474.85|468.85|474.82|468.82|0
1629395600000|2021-08-19 17:53:20|474.85|468.85|474.85|468.85|474.86|468.86|474.85|468.85|0
1629395610000|2021-08-19 17:53:30|474.86|468.86|474.86|468.86|474.87|468.87|474.86|468.86|0
1629395620000|2021-08-19 17:53:40|474.84|468.84|474.85|468.85|474.85|468.85|474.84|468.84|0
1629395630000|2021-08-19 17:53:50|474.84|468.84|474.84|468.84|474.87|468.87|474.84|468.84|0
1629395640000|2021-08-19 17:54:00|474.94|468.94|474.94|468.94|474.94|468.94|474.94|468.94|0
1629395650000|2021-08-19 17:54:10|474.89|468.89|474.89|468.89|474.89|468.89|474.89|468.89|0
1629395660000|2021-08-19 17:54:20|474.88|468.88|474.89|468.89|474.89|468.89|474.88|468.88|0
1629395670000|2021-08-19 17:54:30|474.86|468.86|474.51|468.51|474.86|468.86|474.51|468.51|0
1629395680000|2021-08-19 17:54:40|474.5|468.5|474.47|468.47|474.5|468.5|474.47|468.47|0
1629395690000|2021-08-19 17:54:50|474.45|468.45|474.39|468.39|474.45|468.45|474.39|468.39|0
1629395700000|2021-08-19 17:55:00|474.4|468.4|474.4|468.4|474.4|468.4|474.39|468.39|0
1629395710000|2021-08-19 17:55:10|474.42|468.42|474.42|468.42|474.42|468.42|474.42|468.42|0
1629395720000|2021-08-19 17:55:20|474.44|468.44|474.44|468.44|474.44|468.44|474.44|468.44|0
1629395730000|2021-08-19 17:55:30|474.41|468.41|474.37|468.37|474.41|468.41|474.36|468.36|0
1629395740000|2021-08-19 17:55:40|474.32|468.32|474.27|468.27|474.32|468.32|474.27|468.27|0
1629395760000|2021-08-19 17:56:00|474.26|468.26|474.23|468.23|474.26|468.26|474.23|468.23|0
1629395770000|2021-08-19 17:56:10|474.25|468.25|474.23|468.23|474.25|468.25|474.23|468.23|0
1629395780000|2021-08-19 17:56:20|474.12|468.12|473.95|467.95|474.12|468.12|473.94|467.94|0
1629395790000|2021-08-19 17:56:30|473.94|467.94|473.94|467.94|473.94|467.94|473.94|467.94|0
1629395800000|2021-08-19 17:56:40|473.93|467.93|473.97|467.97|473.98|467.98|473.93|467.93|0
1629395810000|2021-08-19 17:56:50|473.98|467.98|473.98|467.98|473.98|467.98|473.97|467.97|0
1629395820000|2021-08-19 17:57:00|473.95|467.95|474.14|468.14|474.14|468.14|473.92|467.92|0
1629395830000|2021-08-19 17:57:10|474.17|468.17|474.17|468.17|474.17|468.17|474.17|468.17|0
1629395840000|2021-08-19 17:57:20|474.18|468.18|474.17|468.17|474.18|468.18|474.17|468.17|0
1629395850000|2021-08-19 17:57:30|474.15|468.15|474.15|468.15|474.15|468.15|474.15|468.15|0
1629395860000|2021-08-19 17:57:40|474.18|468.18|474.18|468.18|474.18|468.18|474.18|468.18|0
1629395870000|2021-08-19 17:57:50|474.15|468.15|474.19|468.19|474.19|468.19|474.15|468.15|0
1629395880000|2021-08-19 17:58:00|474.21|468.21|474.24|468.24|474.24|468.24|474.2|468.2|0
1629395890000|2021-08-19 17:58:10|474.25|468.25|474.28|468.28|474.28|468.28|474.25|468.25|0
1629395900000|2021-08-19 17:58:20|474.23|468.23|474.08|468.08|474.23|468.23|474.08|468.08|0
1629395910000|2021-08-19 17:58:30|474.07|468.07|474.04|468.04|474.07|468.07|474.04|468.04|0
1629395920000|2021-08-19 17:58:40|474.05|468.05|474.23|468.23|474.23|468.23|474.05|468.05|0
1629395930000|2021-08-19 17:58:50|474.24|468.24|474.25|468.25|474.25|468.25|474.23|468.23|0
1629395940000|2021-08-19 17:59:00|474.22|468.22|474.32|468.32|474.32|468.32|474.21|468.21|0
1629395950000|2021-08-19 17:59:10|474.31|468.31|474.31|468.31|474.31|468.31|474.31|468.31|0
1629395960000|2021-08-19 17:59:20|474.32|468.32|474.29|468.29|474.32|468.32|474.29|468.29|0
1629395970000|2021-08-19 17:59:30|474.28|468.28|473.96|467.96|474.29|468.29|473.96|467.96|0
1629395980000|2021-08-19 17:59:40|473.95|467.95|473.9|467.9|473.95|467.95|473.9|467.9|0
1629395990000|2021-08-19 17:59:50|473.92|467.92|473.84|467.84|473.92|467.92|473.84|467.84|0
1629396000000|2021-08-19 18:00:00|473.85|467.85|473.89|467.89|473.93|467.93|473.8|467.8|0
1629396010000|2021-08-19 18:00:10|473.87|467.87|473.93|467.93|473.94|467.94|473.87|467.87|0
1629396020000|2021-08-19 18:00:20|473.88|467.88|474.03|468.03|474.03|468.03|473.88|467.88|0
1629396030000|2021-08-19 18:00:30|474.04|468.04|474.03|468.03|474.04|468.04|474.03|468.03|0
1629396040000|2021-08-19 18:00:40|473.95|467.95|473.97|467.97|473.98|467.98|473.95|467.95|0
1629396050000|2021-08-19 18:00:50|473.98|467.98|473.98|467.98|473.98|467.98|473.97|467.97|0
1629396060000|2021-08-19 18:01:00|474.01|468.01|474|468|474.02|468.02|474|468|0
1629396070000|2021-08-19 18:01:10|474.02|468.02|474.03|468.03|474.04|468.04|474.02|468.02|0
1629396080000|2021-08-19 18:01:20|474.04|468.04|474|468|474.06|468.06|473.99|467.99|0
1629396090000|2021-08-19 18:01:30|474.01|468.01|474.07|468.07|474.08|468.08|474.01|468.01|0
1629396100000|2021-08-19 18:01:40|474.08|468.08|474.11|468.11|474.11|468.11|474.08|468.08|0
1629396110000|2021-08-19 18:01:50|474.18|468.18|474.14|468.14|474.18|468.18|474.14|468.14|0
1629396120000|2021-08-19 18:02:00|474.13|468.13|474.09|468.09|474.13|468.13|474.09|468.09|0
1629396130000|2021-08-19 18:02:10|474.08|468.08|473.98|467.98|474.08|468.08|473.95|467.95|0
1629396140000|2021-08-19 18:02:20|473.95|467.95|473.92|467.92|473.95|467.95|473.92|467.92|0
1629396150000|2021-08-19 18:02:30|473.91|467.91|473.83|467.83|473.91|467.91|473.83|467.83|0
1629396180000|2021-08-19 18:03:00|473.82|467.82|473.83|467.83|473.83|467.83|473.82|467.82|0
1629396190000|2021-08-19 18:03:10|473.8|467.8|473.81|467.81|473.82|467.82|473.8|467.8|0
1629396200000|2021-08-19 18:03:20|473.82|467.82|473.92|467.92|473.96|467.96|473.82|467.82|0
1629396210000|2021-08-19 18:03:30|473.98|467.98|473.91|467.91|473.98|467.98|473.91|467.91|0
1629396220000|2021-08-19 18:03:40|473.88|467.88|473.6|467.6|473.88|467.88|473.6|467.6|0
1629396230000|2021-08-19 18:03:50|473.59|467.59|473.37|467.37|473.6|467.6|473.36|467.36|0
1629396240000|2021-08-19 18:04:00|473.39|467.39|473.38|467.38|473.39|467.39|473.38|467.38|0
1629396250000|2021-08-19 18:04:10|473.4|467.4|473.43|467.43|473.43|467.43|473.4|467.4|0
1629396260000|2021-08-19 18:04:20|473.4|467.4|473.01|467.01|473.41|467.41|473.01|467.01|0
1629396270000|2021-08-19 18:04:30|473|467|473.05|467.05|473.05|467.05|473|467|0
1629396280000|2021-08-19 18:04:40|473.04|467.04|473.06|467.06|473.06|467.06|473.04|467.04|0
1629396290000|2021-08-19 18:04:50|473|467|473.01|467.01|473.01|467.01|473|467|0
1629396300000|2021-08-19 18:05:00|472.99|466.99|473|467|473|467|472.98|466.98|0
1629396310000|2021-08-19 18:05:10|473.03|467.03|473.03|467.03|473.09|467.09|473.03|467.03|0
1629396320000|2021-08-19 18:05:20|472.98|466.98|473.04|467.04|473.04|467.04|472.98|466.98|0
1629396330000|2021-08-19 18:05:30|473.03|467.03|473.08|467.08|473.08|467.08|473.03|467.03|0
1629396340000|2021-08-19 18:05:40|473.1|467.1|473.07|467.07|473.1|467.1|473.07|467.07|0
1629396350000|2021-08-19 18:05:50|473.22|467.22|473.22|467.22|473.22|467.22|473.22|467.22|0
1629396360000|2021-08-19 18:06:00|473.17|467.17|473.17|467.17|473.17|467.17|473.13|467.13|0
1629396370000|2021-08-19 18:06:10|473.27|467.27|473.35|467.35|473.39|467.39|473.27|467.27|0
1629396380000|2021-08-19 18:06:20|473.34|467.34|473.34|467.34|473.35|467.35|473.34|467.34|0
1629396400000|2021-08-19 18:06:40|473.37|467.37|473.3|467.3|473.37|467.37|473.3|467.3|0
1629396410000|2021-08-19 18:06:50|473.29|467.29|473.25|467.25|473.29|467.29|473.24|467.24|0
1629396420000|2021-08-19 18:07:00|473.26|467.26|473.36|467.36|473.36|467.36|473.26|467.26|0
1629396430000|2021-08-19 18:07:10|473.41|467.41|473.52|467.52|473.52|467.52|473.4|467.4|0
1629396480000|2021-08-19 18:08:00|473.5|467.5|473.33|467.33|473.5|467.5|473.33|467.33|0
1629396490000|2021-08-19 18:08:10|473.32|467.32|473.32|467.32|473.32|467.32|473.31|467.31|0
1629396500000|2021-08-19 18:08:20|473.35|467.35|473.43|467.43|473.43|467.43|473.35|467.35|0
1629396510000|2021-08-19 18:08:30|473.47|467.47|473.44|467.44|473.48|467.48|473.44|467.44|0
1629396520000|2021-08-19 18:08:40|473.43|467.43|473.44|467.44|473.44|467.44|473.43|467.43|0
1629396530000|2021-08-19 18:08:50|473.45|467.45|473.44|467.44|473.45|467.45|473.44|467.44|0
1629396540000|2021-08-19 18:09:00|473.42|467.42|473.42|467.42|473.52|467.52|473.41|467.41|0
1629396550000|2021-08-19 18:09:10|473.45|467.45|473.4|467.4|473.49|467.49|473.4|467.4|0
1629396560000|2021-08-19 18:09:20|473.38|467.38|473.43|467.43|473.43|467.43|473.38|467.38|0
1629396570000|2021-08-19 18:09:30|473.45|467.45|473.45|467.45|473.45|467.45|473.45|467.45|0
1629396580000|2021-08-19 18:09:40|473.46|467.46|473.45|467.45|473.46|467.46|473.45|467.45|0
1629396590000|2021-08-19 18:09:50|473.51|467.51|473.55|467.55|473.55|467.55|473.51|467.51|0
1629396600000|2021-08-19 18:10:00|473.54|467.54|473.61|467.61|473.61|467.61|473.54|467.54|0
1629396610000|2021-08-19 18:10:10|473.62|467.62|473.61|467.61|473.62|467.62|473.61|467.61|0
1629396620000|2021-08-19 18:10:20|473.6|467.6|473.6|467.6|473.6|467.6|473.59|467.59|0
1629396630000|2021-08-19 18:10:30|473.51|467.51|473.39|467.39|473.52|467.52|473.37|467.37|0
1629396640000|2021-08-19 18:10:40|473.43|467.43|473.39|467.39|473.43|467.43|473.39|467.39|0
1629396650000|2021-08-19 18:10:50|473.4|467.4|473.4|467.4|473.4|467.4|473.4|467.4|0
1629396660000|2021-08-19 18:11:00|473.36|467.36|473.35|467.35|473.36|467.36|473.35|467.35|0
1629396670000|2021-08-19 18:11:10|473.3|467.3|473.28|467.28|473.3|467.3|473.28|467.28|0
1629396680000|2021-08-19 18:11:20|473.18|467.18|473.23|467.23|473.23|467.23|473.09|467.09|0
1629396690000|2021-08-19 18:11:30|473.26|467.26|473.38|467.38|473.38|467.38|473.25|467.25|0
1629396700000|2021-08-19 18:11:40|473.52|467.52|473.6|467.6|473.61|467.61|473.52|467.52|0
1629396710000|2021-08-19 18:11:50|473.59|467.59|473.59|467.59|473.59|467.59|473.59|467.59|0
1629396720000|2021-08-19 18:12:00|473.58|467.58|473.54|467.54|473.59|467.59|473.54|467.54|0
1629396730000|2021-08-19 18:12:10|473.55|467.55|473.56|467.56|473.57|467.57|473.55|467.55|0
1629396750000|2021-08-19 18:12:30|473.57|467.57|473.57|467.57|473.57|467.57|473.57|467.57|0
1629396770000|2021-08-19 18:12:50|473.56|467.56|473.48|467.48|473.56|467.56|473.48|467.48|0
1629396780000|2021-08-19 18:13:00|473.5|467.5|473.5|467.5|473.5|467.5|473.5|467.5|0
1629396790000|2021-08-19 18:13:10|473.51|467.51|473.38|467.38|473.51|467.51|473.38|467.38|0
1629396800000|2021-08-19 18:13:20|473.4|467.4|473.4|467.4|473.4|467.4|473.4|467.4|0
1629396810000|2021-08-19 18:13:30|473.32|467.32|473.26|467.26|473.34|467.34|473.26|467.26|0
1629396820000|2021-08-19 18:13:40|473.25|467.25|473.17|467.17|473.26|467.26|473.17|467.17|0
1629396830000|2021-08-19 18:13:50|473.18|467.18|473.12|467.12|473.18|467.18|473.12|467.12|0
1629396840000|2021-08-19 18:14:00|473.1|467.1|472.99|466.99|473.12|467.12|472.99|466.99|0
1629396850000|2021-08-19 18:14:10|473|467|473|467|473|467|473|467|0
1629396860000|2021-08-19 18:14:20|472.98|466.98|473|467|473.01|467.01|472.98|466.98|0
1629396870000|2021-08-19 18:14:30|472.99|466.99|472.99|466.99|472.99|466.99|472.98|466.98|0
1629396880000|2021-08-19 18:14:40|472.98|466.98|472.97|466.97|472.99|466.99|472.97|466.97|0
1629396890000|2021-08-19 18:14:50|472.98|466.98|472.97|466.97|472.98|466.98|472.96|466.96|0
1629396900000|2021-08-19 18:15:00|472.92|466.92|472.96|466.96|472.97|466.97|472.92|466.92|0
1629396910000|2021-08-19 18:15:10|472.95|466.95|472.95|466.95|472.98|466.98|472.95|466.95|0
1629396920000|2021-08-19 18:15:20|472.94|466.94|472.8|466.8|472.95|466.95|472.8|466.8|0
1629396930000|2021-08-19 18:15:30|472.79|466.79|472.96|466.96|472.96|466.96|472.79|466.79|0
1629396940000|2021-08-19 18:15:40|472.97|466.97|472.95|466.95|472.97|466.97|472.95|466.95|0
1629396950000|2021-08-19 18:15:50|472.96|466.96|472.95|466.95|472.96|466.96|472.95|466.95|0
1629396960000|2021-08-19 18:16:00|472.94|466.94|472.92|466.92|472.94|466.94|472.91|466.91|0
1629396970000|2021-08-19 18:16:10|472.91|466.91|472.92|466.92|472.92|466.92|472.91|466.91|0
1629396980000|2021-08-19 18:16:20|472.93|466.93|472.94|466.94|472.94|466.94|472.93|466.93|0
1629396990000|2021-08-19 18:16:30|472.93|466.93|472.94|466.94|472.94|466.94|472.93|466.93|0
1629397000000|2021-08-19 18:16:40|472.95|466.95|472.94|466.94|472.95|466.95|472.94|466.94|0
1629397020000|2021-08-19 18:17:00|472.93|466.93|472.93|466.93|472.93|466.93|472.93|466.93|0
1629397050000|2021-08-19 18:17:30|472.92|466.92|472.92|466.92|472.92|466.92|472.92|466.92|0
1629397060000|2021-08-19 18:17:40|472.91|466.91|472.91|466.91|472.91|466.91|472.91|466.91|0
1629397070000|2021-08-19 18:17:50|472.93|466.93|472.96|466.96|472.96|466.96|472.93|466.93|0
1629397080000|2021-08-19 18:18:00|472.95|466.95|472.85|466.85|472.95|466.95|472.85|466.85|0
1629397090000|2021-08-19 18:18:10|472.82|466.82|472.82|466.82|472.82|466.82|472.82|466.82|0
1629397100000|2021-08-19 18:18:20|472.83|466.83|472.74|466.74|472.83|466.83|472.72|466.72|0
1629397110000|2021-08-19 18:18:30|472.75|466.75|472.74|466.74|472.75|466.75|472.74|466.74|0
1629397120000|2021-08-19 18:18:40|472.82|466.82|472.84|466.84|472.84|466.84|472.82|466.82|0
1629397130000|2021-08-19 18:18:50|472.92|466.92|472.89|466.89|472.92|466.92|472.89|466.89|0
1629397140000|2021-08-19 18:19:00|472.88|466.88|472.92|466.92|472.92|466.92|472.81|466.81|0
1629397150000|2021-08-19 18:19:10|472.93|466.93|472.96|466.96|472.98|466.98|472.93|466.93|0
1629397160000|2021-08-19 18:19:20|473.18|467.18|473.17|467.17|473.18|467.18|473.17|467.17|0
1629397170000|2021-08-19 18:19:30|473.19|467.19|473.16|467.16|473.19|467.19|473.16|467.16|0
1629397180000|2021-08-19 18:19:40|473.21|467.21|473.11|467.11|473.22|467.22|473.11|467.11|0
1629397190000|2021-08-19 18:19:50|473.12|467.12|473.12|467.12|473.13|467.13|473.11|467.11|0
1629397200000|2021-08-19 18:20:00|473.01|467.01|473.05|467.05|473.05|467.05|472.99|466.99|0
1629397210000|2021-08-19 18:20:10|473.04|467.04|472.98|466.98|473.04|467.04|472.94|466.94|0
1629397220000|2021-08-19 18:20:20|472.95|466.95|472.95|466.95|472.95|466.95|472.95|466.95|0
1629397230000|2021-08-19 18:20:30|472.91|466.91|472.91|466.91|472.91|466.91|472.9|466.9|0
1629397240000|2021-08-19 18:20:40|472.97|466.97|472.97|466.97|472.97|466.97|472.97|466.97|0
1629397250000|2021-08-19 18:20:50|472.96|466.96|472.97|466.97|472.97|466.97|472.96|466.96|0
1629397260000|2021-08-19 18:21:00|472.92|466.92|472.92|466.92|472.92|466.92|472.92|466.92|0
1629397280000|2021-08-19 18:21:20|472.93|466.93|472.92|466.92|472.93|466.93|472.91|466.91|0
1629397290000|2021-08-19 18:21:30|472.97|466.97|472.99|466.99|473.03|467.03|472.97|466.97|0
1629397300000|2021-08-19 18:21:40|473.04|467.04|472.99|466.99|473.04|467.04|472.99|466.99|0
1629397310000|2021-08-19 18:21:50|472.98|466.98|472.95|466.95|472.98|466.98|472.95|466.95|0
1629397320000|2021-08-19 18:22:00|472.96|466.96|472.92|466.92|472.96|466.96|472.92|466.92|0
1629397330000|2021-08-19 18:22:10|472.9|466.9|472.89|466.89|472.9|466.9|472.89|466.89|0
1629397340000|2021-08-19 18:22:20|472.88|466.88|472.9|466.9|472.9|466.9|472.88|466.88|0
1629397350000|2021-08-19 18:22:30|472.88|466.88|472.81|466.81|472.88|466.88|472.81|466.81|0
1629397360000|2021-08-19 18:22:40|472.82|466.82|472.74|466.74|472.82|466.82|472.73|466.73|0
1629397370000|2021-08-19 18:22:50|472.76|466.76|472.75|466.75|472.77|466.77|472.75|466.75|0
1629397380000|2021-08-19 18:23:00|472.74|466.74|472.77|466.77|472.77|466.77|472.73|466.73|0
1629397390000|2021-08-19 18:23:10|472.74|466.74|472.83|466.83|472.83|466.83|472.74|466.74|0
1629397400000|2021-08-19 18:23:20|472.82|466.82|472.82|466.82|472.82|466.82|472.82|466.82|0
1629397410000|2021-08-19 18:23:30|472.97|466.97|473.02|467.02|473.02|467.02|472.97|466.97|0
1629397420000|2021-08-19 18:23:40|473.04|467.04|473.03|467.03|473.09|467.09|473.03|467.03|0
1629397430000|2021-08-19 18:23:50|473.04|467.04|473.12|467.12|473.12|467.12|473.04|467.04|0
1629397440000|2021-08-19 18:24:00|473.13|467.13|473.04|467.04|473.13|467.13|473.03|467.03|0
1629397460000|2021-08-19 18:24:20|473|467|473|467|473.02|467.02|473|467|0
1629397470000|2021-08-19 18:24:30|473.01|467.01|472.94|466.94|473.02|467.02|472.94|466.94|0
1629397480000|2021-08-19 18:24:40|472.92|466.92|472.92|466.92|472.92|466.92|472.92|466.92|0
1629397490000|2021-08-19 18:24:50|472.94|466.94|472.94|466.94|472.94|466.94|472.93|466.93|0
1629397500000|2021-08-19 18:25:00|472.93|466.93|472.98|466.98|472.98|466.98|472.89|466.89|0
1629397510000|2021-08-19 18:25:10|472.99|466.99|472.92|466.92|472.99|466.99|472.91|466.91|0
1629397520000|2021-08-19 18:25:20|472.94|466.94|472.86|466.86|472.94|466.94|472.86|466.86|0
1629397530000|2021-08-19 18:25:30|472.94|466.94|473.03|467.03|473.03|467.03|472.94|466.94|0
1629397540000|2021-08-19 18:25:40|473.02|467.02|473.01|467.01|473.02|467.02|473|467|0
1629397550000|2021-08-19 18:25:50|473.02|467.02|473.02|467.02|473.02|467.02|473.02|467.02|0
1629397560000|2021-08-19 18:26:00|473.01|467.01|472.94|466.94|473.07|467.07|472.94|466.94|0
1629397570000|2021-08-19 18:26:10|472.93|466.93|472.91|466.91|472.93|466.93|472.88|466.88|0
1629397580000|2021-08-19 18:26:20|472.9|466.9|472.75|466.75|472.9|466.9|472.75|466.75|0
1629397590000|2021-08-19 18:26:30|472.84|466.84|472.75|466.75|472.84|466.84|472.75|466.75|0
1629397610000|2021-08-19 18:26:50|472.72|466.72|472.64|466.64|472.72|466.72|472.64|466.64|0
1629397620000|2021-08-19 18:27:00|472.63|466.63|472.72|466.72|472.72|466.72|472.63|466.63|0
1629397630000|2021-08-19 18:27:10|472.67|466.67|472.67|466.67|472.67|466.67|472.67|466.67|0
1629397640000|2021-08-19 18:27:20|472.66|466.66|472.55|466.55|472.66|466.66|472.54|466.54|0
1629397650000|2021-08-19 18:27:30|472.56|466.56|472.63|466.63|472.63|466.63|472.56|466.56|0
1629397660000|2021-08-19 18:27:40|472.68|466.68|472.66|466.66|472.68|466.68|472.65|466.65|0
1629397670000|2021-08-19 18:27:50|472.64|466.64|472.64|466.64|472.64|466.64|472.63|466.63|0
1629397680000|2021-08-19 18:28:00|472.66|466.66|472.67|466.67|472.67|466.67|472.66|466.66|0
1629397690000|2021-08-19 18:28:10|472.68|466.68|472.71|466.71|472.86|466.86|472.68|466.68|0
1629397700000|2021-08-19 18:28:20|472.74|466.74|472.73|466.73|472.74|466.74|472.73|466.73|0
1629397710000|2021-08-19 18:28:30|472.68|466.68|472.65|466.65|472.68|466.68|472.65|466.65|0
1629397720000|2021-08-19 18:28:40|472.62|466.62|472.62|466.62|472.63|466.63|472.62|466.62|0
1629397730000|2021-08-19 18:28:50|472.65|466.65|472.68|466.68|472.68|466.68|472.65|466.65|0
1629397740000|2021-08-19 18:29:00|472.67|466.67|472.56|466.56|472.69|466.69|472.56|466.56|0
1629397750000|2021-08-19 18:29:10|472.48|466.48|472.4|466.4|472.48|466.48|472.4|466.4|0
1629397760000|2021-08-19 18:29:20|472.36|466.36|472.19|466.19|472.36|466.36|472.19|466.19|0
1629397770000|2021-08-19 18:29:30|472.18|466.18|471.89|465.89|472.18|466.18|471.89|465.89|0
1629397780000|2021-08-19 18:29:40|471.85|465.85|471.63|465.63|471.85|465.85|471.63|465.63|0
1629397790000|2021-08-19 18:29:50|471.61|465.61|471.65|465.65|471.65|465.65|471.59|465.59|0
1629397800000|2021-08-19 18:30:00|471.66|465.66|471.61|465.61|471.66|465.66|471.61|465.61|0
1629397810000|2021-08-19 18:30:10|471.59|465.59|471.49|465.49|471.59|465.59|471.48|465.48|0
1629397820000|2021-08-19 18:30:20|471.48|465.48|471.48|465.48|471.48|465.48|471.47|465.47|0
1629397830000|2021-08-19 18:30:30|471.45|465.45|471.45|465.45|471.53|465.53|471.45|465.45|0
1629397840000|2021-08-19 18:30:40|471.44|465.44|471.47|465.47|471.5|465.5|471.44|465.44|0
1629397850000|2021-08-19 18:30:50|471.48|465.48|471.47|465.47|471.48|465.48|471.46|465.46|0
1629397860000|2021-08-19 18:31:00|471.46|465.46|471.4|465.4|471.46|465.46|471.39|465.39|0
1629397870000|2021-08-19 18:31:10|471.31|465.31|471.33|465.33|471.35|465.35|471.29|465.29|0
1629397880000|2021-08-19 18:31:20|471.35|465.35|471.33|465.33|471.35|465.35|471.33|465.33|0
1629397890000|2021-08-19 18:31:30|471.3|465.3|471.29|465.29|471.3|465.3|471.29|465.29|0
1629397900000|2021-08-19 18:31:40|471.3|465.3|471.32|465.32|471.32|465.32|471.29|465.29|0
1629397910000|2021-08-19 18:31:50|471.3|465.3|471.24|465.24|471.3|465.3|471.23|465.23|0
1629397920000|2021-08-19 18:32:00|471.14|465.14|471.16|465.16|471.18|465.18|471.12|465.12|0
1629397930000|2021-08-19 18:32:10|471.15|465.15|471.08|465.08|471.15|465.15|471.08|465.08|0
1629397940000|2021-08-19 18:32:20|471.07|465.07|471.13|465.13|471.13|465.13|471.07|465.07|0
1629397950000|2021-08-19 18:32:30|471.15|465.15|471.12|465.12|471.15|465.15|471.12|465.12|0
1629397960000|2021-08-19 18:32:40|471.13|465.13|471.12|465.12|471.13|465.13|471.11|465.11|0
1629397970000|2021-08-19 18:32:50|471.11|465.11|471.12|465.12|471.12|465.12|471.09|465.09|0
1629397980000|2021-08-19 18:33:00|471.13|465.13|471.13|465.13|471.13|465.13|471.1|465.1|0
1629397990000|2021-08-19 18:33:10|471.14|465.14|471.14|465.14|471.22|465.22|471.14|465.14|0
1629398000000|2021-08-19 18:33:20|471.21|465.21|471.41|465.41|471.41|465.41|471.21|465.21|0
1629398010000|2021-08-19 18:33:30|471.4|465.4|471.45|465.45|471.45|465.45|471.4|465.4|0
1629398020000|2021-08-19 18:33:40|471.47|465.47|471.56|465.56|471.62|465.62|471.47|465.47|0
1629398030000|2021-08-19 18:33:50|471.54|465.54|471.5|465.5|471.54|465.54|471.5|465.5|0
1629398040000|2021-08-19 18:34:00|471.45|465.45|471.43|465.43|471.45|465.45|471.41|465.41|0
1629398050000|2021-08-19 18:34:10|471.42|465.42|471.72|465.72|471.72|465.72|471.42|465.42|0
1629398060000|2021-08-19 18:34:20|471.67|465.67|471.81|465.81|471.81|465.81|471.66|465.66|0
1629398070000|2021-08-19 18:34:30|471.83|465.83|471.81|465.81|471.83|465.83|471.81|465.81|0
1629398080000|2021-08-19 18:34:40|471.82|465.82|471.87|465.87|471.87|465.87|471.81|465.81|0
1629398090000|2021-08-19 18:34:50|471.89|465.89|472.07|466.07|472.07|466.07|471.89|465.89|0
1629398100000|2021-08-19 18:35:00|472.1|466.1|472.06|466.06|472.1|466.1|472.06|466.06|0
1629398110000|2021-08-19 18:35:10|472.13|466.13|472.19|466.19|472.19|466.19|472.13|466.13|0
1629398120000|2021-08-19 18:35:20|472.17|466.17|472.24|466.24|472.24|466.24|472.17|466.17|0
1629398130000|2021-08-19 18:35:30|472.3|466.3|472.42|466.42|472.42|466.42|472.3|466.3|0
1629398140000|2021-08-19 18:35:40|472.48|466.48|472.51|466.51|472.51|466.51|472.48|466.48|0
1629398150000|2021-08-19 18:35:50|472.55|466.55|472.5|466.5|472.56|466.56|472.5|466.5|0
1629398160000|2021-08-19 18:36:00|472.52|466.52|472.44|466.44|472.52|466.52|472.42|466.42|0
1629398170000|2021-08-19 18:36:10|472.46|466.46|472.47|466.47|472.47|466.47|472.46|466.46|0
1629398180000|2021-08-19 18:36:20|472.5|466.5|472.61|466.61|472.61|466.61|472.5|466.5|0
1629398190000|2021-08-19 18:36:30|472.65|466.65|472.64|466.64|472.72|466.72|472.63|466.63|0
1629398200000|2021-08-19 18:36:40|472.63|466.63|472.64|466.64|472.64|466.64|472.63|466.63|0
1629398210000|2021-08-19 18:36:50|472.6|466.6|472.58|466.58|472.6|466.6|472.58|466.58|0
1629398220000|2021-08-19 18:37:00|472.59|466.59|472.65|466.65|472.65|466.65|472.59|466.59|0
1629398230000|2021-08-19 18:37:10|472.64|466.64|472.63|466.63|472.65|466.65|472.63|466.63|0
1629398240000|2021-08-19 18:37:20|472.62|466.62|472.54|466.54|472.62|466.62|472.54|466.54|0
1629398250000|2021-08-19 18:37:30|472.53|466.53|472.48|466.48|472.53|466.53|472.48|466.48|0
1629398260000|2021-08-19 18:37:40|472.33|466.33|472.34|466.34|472.34|466.34|472.33|466.33|0
1629398270000|2021-08-19 18:37:50|472.21|466.21|472.21|466.21|472.21|466.21|472.13|466.13|0
1629398280000|2021-08-19 18:38:00|472.23|466.23|472.21|466.21|472.23|466.23|472.21|466.21|0
1629398290000|2021-08-19 18:38:10|472.22|466.22|472.19|466.19|472.22|466.22|472.19|466.19|0
1629398300000|2021-08-19 18:38:20|472.09|466.09|472.06|466.06|472.13|466.13|472.06|466.06|0
1629398310000|2021-08-19 18:38:30|472.05|466.05|472.07|466.07|472.07|466.07|472.05|466.05|0
1629398320000|2021-08-19 18:38:40|472.08|466.08|472.11|466.11|472.12|466.12|472.08|466.08|0
1629398330000|2021-08-19 18:38:50|472.1|466.1|472.1|466.1|472.12|466.12|472.1|466.1|0
1629398340000|2021-08-19 18:39:00|472.09|466.09|472.1|466.1|472.1|466.1|472.08|466.08|0
1629398350000|2021-08-19 18:39:10|472.19|466.19|472.23|466.23|472.23|466.23|472.18|466.18|0
1629398360000|2021-08-19 18:39:20|472.24|466.24|472.21|466.21|472.24|466.24|472.07|466.07|0
1629398370000|2021-08-19 18:39:30|472.2|466.2|472.16|466.16|472.21|466.21|472.15|466.15|0
1629398380000|2021-08-19 18:39:40|472.17|466.17|472.19|466.19|472.19|466.19|472.17|466.17|0
1629398400000|2021-08-19 18:40:00|472.18|466.18|472.1|466.1|472.18|466.18|472.1|466.1|0
1629398410000|2021-08-19 18:40:10|472.09|466.09|471.94|465.94|472.09|466.09|471.94|465.94|0
1629398420000|2021-08-19 18:40:20|471.95|465.95|471.96|465.96|471.97|465.97|471.92|465.92|0
1629398430000|2021-08-19 18:40:30|471.97|465.97|471.94|465.94|471.97|465.97|471.94|465.94|0
1629398440000|2021-08-19 18:40:40|471.89|465.89|471.81|465.81|471.89|465.89|471.81|465.81|0
1629398450000|2021-08-19 18:40:50|471.82|465.82|471.79|465.79|471.82|465.82|471.79|465.79|0
1629398460000|2021-08-19 18:41:00|471.8|465.8|471.98|465.98|471.99|465.99|471.8|465.8|0
1629398470000|2021-08-19 18:41:10|471.99|465.99|472.21|466.21|472.24|466.24|471.99|465.99|0
1629398480000|2021-08-19 18:41:20|472.2|466.2|472.24|466.24|472.24|466.24|472.2|466.2|0
1629398490000|2021-08-19 18:41:30|472.25|466.25|472.41|466.41|472.41|466.41|472.25|466.25|0
1629398500000|2021-08-19 18:41:40|472.4|466.4|472.32|466.32|472.4|466.4|472.32|466.32|0
1629398510000|2021-08-19 18:41:50|472.34|466.34|472.3|466.3|472.34|466.34|472.3|466.3|0
1629398520000|2021-08-19 18:42:00|472.29|466.29|472.32|466.32|472.33|466.33|472.29|466.29|0
1629398530000|2021-08-19 18:42:10|472.35|466.35|472.37|466.37|472.37|466.37|472.35|466.35|0
1629398540000|2021-08-19 18:42:20|472.38|466.38|472.36|466.36|472.38|466.38|472.36|466.36|0
1629398550000|2021-08-19 18:42:30|472.35|466.35|472.34|466.34|472.35|466.35|472.31|466.31|0
1629398560000|2021-08-19 18:42:40|472.35|466.35|472.31|466.31|472.35|466.35|472.31|466.31|0
1629398570000|2021-08-19 18:42:50|472.29|466.29|472.12|466.12|472.29|466.29|472.11|466.11|0
1629398590000|2021-08-19 18:43:10|472.13|466.13|472.11|466.11|472.13|466.13|472.07|466.07|0
1629398600000|2021-08-19 18:43:20|472.12|466.12|472.32|466.32|472.32|466.32|472.11|466.11|0
1629398610000|2021-08-19 18:43:30|472.34|466.34|472.36|466.36|472.42|466.42|472.34|466.34|0
1629398620000|2021-08-19 18:43:40|472.34|466.34|472.28|466.28|472.34|466.34|472.28|466.28|0
1629398630000|2021-08-19 18:43:50|472.25|466.25|472.23|466.23|472.25|466.25|472.23|466.23|0
1629398640000|2021-08-19 18:44:00|472.25|466.25|472.21|466.21|472.26|466.26|472.2|466.2|0
1629398650000|2021-08-19 18:44:10|472.28|466.28|472.3|466.3|472.3|466.3|472.27|466.27|0
1629398660000|2021-08-19 18:44:20|472.36|466.36|472.32|466.32|472.36|466.36|472.32|466.32|0
1629398670000|2021-08-19 18:44:30|472.33|466.33|472.32|466.32|472.33|466.33|472.31|466.31|0
1629398680000|2021-08-19 18:44:40|472.31|466.31|472.25|466.25|472.31|466.31|472.25|466.25|0
1629398690000|2021-08-19 18:44:50|472.24|466.24|472.25|466.25|472.25|466.25|472.23|466.23|0
1629398700000|2021-08-19 18:45:00|472.24|466.24|472.26|466.26|472.26|466.26|472.23|466.23|0
1629398710000|2021-08-19 18:45:10|472.25|466.25|472.28|466.28|472.28|466.28|472.24|466.24|0
1629398720000|2021-08-19 18:45:20|472.44|466.44|472.44|466.44|472.46|466.46|472.44|466.44|0
1629398730000|2021-08-19 18:45:30|472.43|466.43|472.39|466.39|472.43|466.43|472.39|466.39|0
1629398740000|2021-08-19 18:45:40|472.37|466.37|472.31|466.31|472.38|466.38|472.31|466.31|0
1629398750000|2021-08-19 18:45:50|472.33|466.33|472.3|466.3|472.33|466.33|472.3|466.3|0
1629398760000|2021-08-19 18:46:00|472.29|466.29|472.29|466.29|472.3|466.3|472.26|466.26|0
1629398770000|2021-08-19 18:46:10|472.3|466.3|472.33|466.33|472.33|466.33|472.27|466.27|0
1629398780000|2021-08-19 18:46:20|472.32|466.32|472.29|466.29|472.32|466.32|472.29|466.29|0
1629398790000|2021-08-19 18:46:30|472.28|466.28|472.25|466.25|472.29|466.29|472.25|466.25|0
1629398800000|2021-08-19 18:46:40|472.24|466.24|472.21|466.21|472.24|466.24|472.21|466.21|0
1629398820000|2021-08-19 18:47:00|472.22|466.22|472.25|466.25|472.26|466.26|472.22|466.22|0
1629398830000|2021-08-19 18:47:10|472.24|466.24|472.23|466.23|472.24|466.24|472.23|466.23|0
1629398840000|2021-08-19 18:47:20|472.22|466.22|472.2|466.2|472.22|466.22|472.18|466.18|0
1629398850000|2021-08-19 18:47:30|472.21|466.21|472.22|466.22|472.23|466.23|472.21|466.21|0
1629398860000|2021-08-19 18:47:40|472.23|466.23|472.3|466.3|472.3|466.3|472.23|466.23|0
1629398870000|2021-08-19 18:47:50|472.31|466.31|472.38|466.38|472.38|466.38|472.3|466.3|0
1629398880000|2021-08-19 18:48:00|472.37|466.37|472.4|466.4|472.41|466.41|472.37|466.37|0
1629398890000|2021-08-19 18:48:10|472.41|466.41|472.35|466.35|472.41|466.41|472.35|466.35|0
1629398900000|2021-08-19 18:48:20|472.36|466.36|472.37|466.37|472.37|466.37|472.36|466.36|0
1629398910000|2021-08-19 18:48:30|472.38|466.38|472.44|466.44|472.44|466.44|472.38|466.38|0
1629398920000|2021-08-19 18:48:40|472.48|466.48|472.47|466.47|472.48|466.48|472.47|466.47|0
1629398930000|2021-08-19 18:48:50|472.46|466.46|472.51|466.51|472.51|466.51|472.46|466.46|0
1629398940000|2021-08-19 18:49:00|472.5|466.5|472.56|466.56|472.56|466.56|472.5|466.5|0
1629398950000|2021-08-19 18:49:10|472.54|466.54|472.54|466.54|472.54|466.54|472.54|466.54|0
1629398960000|2021-08-19 18:49:20|472.29|466.29|472.3|466.3|472.3|466.3|472.29|466.29|0
1629398970000|2021-08-19 18:49:30|472.29|466.29|472.3|466.3|472.31|466.31|472.29|466.29|0
1629398980000|2021-08-19 18:49:40|472.31|466.31|472.28|466.28|472.32|466.32|472.27|466.27|0
1629398990000|2021-08-19 18:49:50|472.27|466.27|472.3|466.3|472.31|466.31|472.27|466.27|0
1629399000000|2021-08-19 18:50:00|472.29|466.29|472.21|466.21|472.29|466.29|472.21|466.21|0
1629399010000|2021-08-19 18:50:10|472.2|466.2|472.12|466.12|472.2|466.2|472.11|466.11|0
1629399020000|2021-08-19 18:50:20|472.11|466.11|472|466|472.11|466.11|471.99|465.99|0
1629399030000|2021-08-19 18:50:30|471.99|465.99|471.84|465.84|472|466|471.83|465.83|0
1629399040000|2021-08-19 18:50:40|471.83|465.83|471.63|465.63|471.83|465.83|471.63|465.63|0
1629399050000|2021-08-19 18:50:50|471.64|465.64|471.56|465.56|471.64|465.64|471.56|465.56|0
1629399060000|2021-08-19 18:51:00|471.57|465.57|471.56|465.56|471.57|465.57|471.56|465.56|0
1629399070000|2021-08-19 18:51:10|471.55|465.55|471.54|465.54|471.55|465.55|471.54|465.54|0
1629399080000|2021-08-19 18:51:20|471.55|465.55|471.65|465.65|471.65|465.65|471.53|465.53|0
1629399090000|2021-08-19 18:51:30|471.63|465.63|471.63|465.63|471.63|465.63|471.62|465.62|0
1629399100000|2021-08-19 18:51:40|471.64|465.64|471.66|465.66|471.66|465.66|471.63|465.63|0
1629399110000|2021-08-19 18:51:50|471.67|465.67|471.66|465.66|471.68|465.68|471.66|465.66|0
1629399120000|2021-08-19 18:52:00|471.73|465.73|471.91|465.91|471.93|465.93|471.73|465.73|0
1629399130000|2021-08-19 18:52:10|471.89|465.89|471.88|465.88|471.89|465.89|471.88|465.88|0
1629399140000|2021-08-19 18:52:20|471.85|465.85|471.78|465.78|471.85|465.85|471.75|465.75|0
1629399150000|2021-08-19 18:52:30|471.79|465.79|471.79|465.79|471.79|465.79|471.78|465.78|0
1629399160000|2021-08-19 18:52:40|471.84|465.84|471.81|465.81|471.84|465.84|471.81|465.81|0
1629399170000|2021-08-19 18:52:50|471.88|465.88|471.83|465.83|471.88|465.88|471.82|465.82|0
1629399180000|2021-08-19 18:53:00|471.82|465.82|471.94|465.94|471.94|465.94|471.82|465.82|0
1629399190000|2021-08-19 18:53:10|471.99|465.99|472.08|466.08|472.08|466.08|471.99|465.99|0
1629399200000|2021-08-19 18:53:20|472.06|466.06|472.06|466.06|472.06|466.06|472.05|466.05|0
1629399210000|2021-08-19 18:53:30|472.05|466.05|471.93|465.93|472.09|466.09|471.93|465.93|0
1629399220000|2021-08-19 18:53:40|471.98|465.98|472.11|466.11|472.21|466.21|471.98|465.98|0
1629399230000|2021-08-19 18:53:50|472.18|466.18|472.42|466.42|472.42|466.42|472.18|466.18|0
1629399240000|2021-08-19 18:54:00|472.39|466.39|472.53|466.53|472.53|466.53|472.37|466.37|0
1629399250000|2021-08-19 18:54:10|472.55|466.55|472.56|466.56|472.57|466.57|472.55|466.55|0
1629399260000|2021-08-19 18:54:20|472.79|466.79|472.8|466.8|472.83|466.83|472.79|466.79|0
1629399270000|2021-08-19 18:54:30|472.81|466.81|472.79|466.79|472.81|466.81|472.78|466.78|0
1629399280000|2021-08-19 18:54:40|472.78|466.78|472.8|466.8|472.8|466.8|472.78|466.78|0
1629399290000|2021-08-19 18:54:50|472.76|466.76|472.76|466.76|472.76|466.76|472.76|466.76|0
1629399300000|2021-08-19 18:55:00|472.75|466.75|472.68|466.68|472.75|466.75|472.68|466.68|0
1629399310000|2021-08-19 18:55:10|472.74|466.74|472.73|466.73|472.74|466.74|472.73|466.73|0
1629399320000|2021-08-19 18:55:20|472.7|466.7|472.68|466.68|472.7|466.7|472.68|466.68|0
1629399330000|2021-08-19 18:55:30|472.69|466.69|472.7|466.7|472.7|466.7|472.69|466.69|0
1629399340000|2021-08-19 18:55:40|472.73|466.73|472.73|466.73|472.73|466.73|472.73|466.73|0
1629399350000|2021-08-19 18:55:50|472.78|466.78|472.79|466.79|472.79|466.79|472.77|466.77|0
1629399360000|2021-08-19 18:56:00|472.72|466.72|472.63|466.63|472.72|466.72|472.63|466.63|0
1629399370000|2021-08-19 18:56:10|472.61|466.61|472.6|466.6|472.61|466.61|472.6|466.6|0
1629399380000|2021-08-19 18:56:20|472.61|466.61|472.62|466.62|472.63|466.63|472.57|466.57|0
1629399390000|2021-08-19 18:56:30|472.63|466.63|472.66|466.66|472.66|466.66|472.63|466.63|0
1629399400000|2021-08-19 18:56:40|472.67|466.67|472.7|466.7|472.7|466.7|472.67|466.67|0
1629399410000|2021-08-19 18:56:50|472.69|466.69|472.58|466.58|472.7|466.7|472.58|466.58|0
1629399420000|2021-08-19 18:57:00|472.59|466.59|472.58|466.58|472.59|466.59|472.58|466.58|0
1629399430000|2021-08-19 18:57:10|472.59|466.59|472.58|466.58|472.59|466.59|472.58|466.58|0
1629399440000|2021-08-19 18:57:20|472.61|466.61|472.51|466.51|472.62|466.62|472.51|466.51|0
1629399450000|2021-08-19 18:57:30|472.55|466.55|472.57|466.57|472.59|466.59|472.55|466.55|0
1629399460000|2021-08-19 18:57:40|472.56|466.56|472.51|466.51|472.56|466.56|472.51|466.51|0
1629399470000|2021-08-19 18:57:50|472.53|466.53|472.54|466.54|472.56|466.56|472.53|466.53|0
1629399480000|2021-08-19 18:58:00|472.53|466.53|472.47|466.47|472.53|466.53|472.47|466.47|0
1629399490000|2021-08-19 18:58:10|472.45|466.45|472.37|466.37|472.45|466.45|472.37|466.37|0
1629399500000|2021-08-19 18:58:20|472.36|466.36|472.4|466.4|472.4|466.4|472.36|466.36|0
1629399510000|2021-08-19 18:58:30|472.36|466.36|472.34|466.34|472.36|466.36|472.33|466.33|0
1629399520000|2021-08-19 18:58:40|472.33|466.33|472.2|466.2|472.37|466.37|472.19|466.19|0
1629399530000|2021-08-19 18:58:50|472.18|466.18|472.17|466.17|472.28|466.28|472.17|466.17|0
1629399540000|2021-08-19 18:59:00|472.18|466.18|472.2|466.2|472.2|466.2|472.18|466.18|0
1629399550000|2021-08-19 18:59:10|472.19|466.19|472.19|466.19|472.19|466.19|472.19|466.19|0
1629399560000|2021-08-19 18:59:20|472.22|466.22|472.39|466.39|472.39|466.39|472.21|466.21|0
1629399570000|2021-08-19 18:59:30|472.38|466.38|472.38|466.38|472.39|466.39|472.38|466.38|0
1629399580000|2021-08-19 18:59:40|472.39|466.39|472.36|466.36|472.39|466.39|472.36|466.36|0
1629399590000|2021-08-19 18:59:50|472.32|466.32|472.32|466.32|472.32|466.32|472.3|466.3|0
1629399600000|2021-08-19 19:00:00|472.31|466.31|472.34|466.34|472.34|466.34|472.25|466.25|0
1629399610000|2021-08-19 19:00:10|472.26|466.26|472.45|466.45|472.45|466.45|472.26|466.26|0
1629399620000|2021-08-19 19:00:20|472.46|466.46|472.5|466.5|472.55|466.55|472.46|466.46|0
1629399630000|2021-08-19 19:00:30|472.48|466.48|472.49|466.49|472.51|466.51|472.45|466.45|0
1629399640000|2021-08-19 19:00:40|472.51|466.51|472.54|466.54|472.55|466.55|472.5|466.5|0
1629399650000|2021-08-19 19:00:50|472.44|466.44|472.39|466.39|472.45|466.45|472.39|466.39|0
1629399660000|2021-08-19 19:01:00|472.42|466.42|472.42|466.42|472.42|466.42|472.4|466.4|0
1629399670000|2021-08-19 19:01:10|472.44|466.44|472.49|466.49|472.49|466.49|472.44|466.44|0
1629399680000|2021-08-19 19:01:20|472.47|466.47|472.48|466.48|472.5|466.5|472.47|466.47|0
1629399690000|2021-08-19 19:01:30|472.45|466.45|472.45|466.45|472.45|466.45|472.45|466.45|0
1629399700000|2021-08-19 19:01:40|472.44|466.44|472.42|466.42|472.44|466.44|472.42|466.42|0
1629399710000|2021-08-19 19:01:50|472.41|466.41|472.4|466.4|472.42|466.42|472.4|466.4|0
1629399720000|2021-08-19 19:02:00|472.42|466.42|472.41|466.41|472.42|466.42|472.41|466.41|0
1629399730000|2021-08-19 19:02:10|472.42|466.42|472.53|466.53|472.53|466.53|472.42|466.42|0
1629399740000|2021-08-19 19:02:20|472.61|466.61|472.62|466.62|472.62|466.62|472.61|466.61|0
1629399750000|2021-08-19 19:02:30|472.63|466.63|472.62|466.62|472.63|466.63|472.62|466.62|0
1629399760000|2021-08-19 19:02:40|472.63|466.63|472.6|466.6|472.64|466.64|472.6|466.6|0
1629399770000|2021-08-19 19:02:50|472.61|466.61|472.56|466.56|472.61|466.61|472.55|466.55|0
1629399780000|2021-08-19 19:03:00|472.55|466.55|472.55|466.55|472.55|466.55|472.55|466.55|0
1629399790000|2021-08-19 19:03:10|472.58|466.58|472.55|466.55|472.68|466.68|472.55|466.55|0
1629399810000|2021-08-19 19:03:30|472.54|466.54|472.59|466.59|472.59|466.59|472.53|466.53|0
1629399820000|2021-08-19 19:03:40|472.58|466.58|472.61|466.61|472.64|466.64|472.58|466.58|0
1629399830000|2021-08-19 19:03:50|472.6|466.6|472.41|466.41|472.6|466.6|472.41|466.41|0
1629399840000|2021-08-19 19:04:00|472.4|466.4|472.41|466.41|472.41|466.41|472.4|466.4|0
1629399850000|2021-08-19 19:04:10|472.44|466.44|472.44|466.44|472.44|466.44|472.43|466.43|0
1629399870000|2021-08-19 19:04:30|472.42|466.42|472.48|466.48|472.48|466.48|472.42|466.42|0
1629399880000|2021-08-19 19:04:40|472.49|466.49|472.44|466.44|472.49|466.49|472.44|466.44|0
1629399890000|2021-08-19 19:04:50|472.45|466.45|472.61|466.61|472.61|466.61|472.39|466.39|0
1629399910000|2021-08-19 19:05:10|472.62|466.62|472.58|466.58|472.63|466.63|472.58|466.58|0
1629399920000|2021-08-19 19:05:20|472.56|466.56|472.55|466.55|472.58|466.58|472.55|466.55|0
1629399930000|2021-08-19 19:05:30|472.56|466.56|472.56|466.56|472.56|466.56|472.56|466.56|0
1629399940000|2021-08-19 19:05:40|472.55|466.55|472.53|466.53|472.55|466.55|472.53|466.53|0
1629399950000|2021-08-19 19:05:50|472.52|466.52|472.48|466.48|472.52|466.52|472.48|466.48|0
1629399960000|2021-08-19 19:06:00|472.5|466.5|472.52|466.52|472.53|466.53|472.5|466.5|0
1629399970000|2021-08-19 19:06:10|472.51|466.51|472.48|466.48|472.51|466.51|472.48|466.48|0
1629399980000|2021-08-19 19:06:20|472.47|466.47|472.4|466.4|472.47|466.47|472.4|466.4|0
1629400000000|2021-08-19 19:06:40|472.41|466.41|472.42|466.42|472.42|466.42|472.39|466.39|0
1629400010000|2021-08-19 19:06:50|472.41|466.41|472.42|466.42|472.42|466.42|472.41|466.41|0
1629400020000|2021-08-19 19:07:00|472.49|466.49|472.51|466.51|472.52|466.52|472.49|466.49|0
1629400030000|2021-08-19 19:07:10|472.52|466.52|472.52|466.52|472.53|466.53|472.51|466.51|0
1629400040000|2021-08-19 19:07:20|472.54|466.54|472.46|466.46|472.54|466.54|472.46|466.46|0
1629400050000|2021-08-19 19:07:30|472.47|466.47|472.47|466.47|472.47|466.47|472.47|466.47|0
1629400060000|2021-08-19 19:07:40|472.46|466.46|472.41|466.41|472.47|466.47|472.41|466.41|0
1629400070000|2021-08-19 19:07:50|472.42|466.42|472.45|466.45|472.45|466.45|472.42|466.42|0
1629400080000|2021-08-19 19:08:00|472.46|466.46|472.57|466.57|472.57|466.57|472.46|466.46|0
1629400090000|2021-08-19 19:08:10|472.58|466.58|472.56|466.56|472.58|466.58|472.56|466.56|0
1629400100000|2021-08-19 19:08:20|472.55|466.55|472.55|466.55|472.57|466.57|472.55|466.55|0
1629400110000|2021-08-19 19:08:30|472.53|466.53|472.73|466.73|472.73|466.73|472.52|466.52|0
1629400120000|2021-08-19 19:08:40|472.72|466.72|472.73|466.73|472.73|466.73|472.72|466.72|0
1629400130000|2021-08-19 19:08:50|472.72|466.72|472.73|466.73|472.73|466.73|472.72|466.72|0
1629400140000|2021-08-19 19:09:00|472.72|466.72|472.53|466.53|472.74|466.74|472.53|466.53|0
1629400150000|2021-08-19 19:09:10|472.48|466.48|472.34|466.34|472.48|466.48|472.34|466.34|0
1629400160000|2021-08-19 19:09:20|472.3|466.3|472.32|466.32|472.32|466.32|472.29|466.29|0
1629400200000|2021-08-19 19:10:00|472.35|466.35|472.36|466.36|472.38|466.38|472.35|466.35|0
1629400210000|2021-08-19 19:10:10|472.37|466.37|472.37|466.37|472.37|466.37|472.35|466.35|0
1629400220000|2021-08-19 19:10:20|472.36|466.36|472.35|466.35|472.36|466.36|472.34|466.34|0
1629400230000|2021-08-19 19:10:30|472.36|466.36|472.36|466.36|472.36|466.36|472.36|466.36|0
1629400240000|2021-08-19 19:10:40|472.35|466.35|472.4|466.4|472.4|466.4|472.34|466.34|0
1629400250000|2021-08-19 19:10:50|472.39|466.39|472.36|466.36|472.39|466.39|472.36|466.36|0
1629400260000|2021-08-19 19:11:00|472.33|466.33|472.35|466.35|472.35|466.35|472.28|466.28|0
1629400270000|2021-08-19 19:11:10|472.34|466.34|472.34|466.34|472.34|466.34|472.34|466.34|0
1629400280000|2021-08-19 19:11:20|472.33|466.33|472.33|466.33|472.33|466.33|472.33|466.33|0
1629400290000|2021-08-19 19:11:30|472.32|466.32|472.24|466.24|472.32|466.32|472.23|466.23|0
1629400300000|2021-08-19 19:11:40|473.11|467.11|473.42|467.42|473.55|467.55|473.11|467.11|0
1629400310000|2021-08-19 19:11:50|473.46|467.46|473.25|467.25|473.46|467.46|473.25|467.25|0
1629400320000|2021-08-19 19:12:00|473.26|467.26|473.08|467.08|473.26|467.26|473.08|467.08|0
1629400330000|2021-08-19 19:12:10|473.09|467.09|473.03|467.03|473.12|467.12|473.03|467.03|0
1629400340000|2021-08-19 19:12:20|473.04|467.04|473.32|467.32|473.32|467.32|473|467|0
1629400350000|2021-08-19 19:12:30|473.31|467.31|473.45|467.45|473.56|467.56|473.3|467.3|0
1629400360000|2021-08-19 19:12:40|473.54|467.54|473.48|467.48|473.6|467.6|473.47|467.47|0
1629400370000|2021-08-19 19:12:50|473.49|467.49|473.44|467.44|473.49|467.49|473.43|467.43|0
1629400380000|2021-08-19 19:13:00|473.49|467.49|473.49|467.49|473.53|467.53|473.48|467.48|0
1629400390000|2021-08-19 19:13:10|473.58|467.58|473.48|467.48|473.58|467.58|473.48|467.48|0
1629400400000|2021-08-19 19:13:20|473.47|467.47|473.64|467.64|473.64|467.64|473.46|467.46|0
1629400410000|2021-08-19 19:13:30|473.56|467.56|473.57|467.57|473.57|467.57|473.56|467.56|0
1629400420000|2021-08-19 19:13:40|473.56|467.56|473.52|467.52|473.57|467.57|473.52|467.52|0
1629400430000|2021-08-19 19:13:50|473.51|467.51|473.38|467.38|473.51|467.51|473.38|467.38|0
1629400440000|2021-08-19 19:14:00|473.37|467.37|473.18|467.18|473.37|467.37|473.18|467.18|0
1629400450000|2021-08-19 19:14:10|473.22|467.22|473.22|467.22|473.23|467.23|473.22|467.22|0
1629400460000|2021-08-19 19:14:20|473.34|467.34|473.45|467.45|473.47|467.47|473.34|467.34|0
1629400470000|2021-08-19 19:14:30|473.44|467.44|473.4|467.4|473.44|467.44|473.37|467.37|0
1629400480000|2021-08-19 19:14:40|473.41|467.41|473.27|467.27|473.41|467.41|473.27|467.27|0
1629400490000|2021-08-19 19:14:50|473.24|467.24|473.19|467.19|473.25|467.25|473.18|467.18|0
1629400500000|2021-08-19 19:15:00|473.2|467.2|473.46|467.46|473.52|467.52|473.2|467.2|0
1629400510000|2021-08-19 19:15:10|473.48|467.48|473.51|467.51|473.53|467.53|473.47|467.47|0
1629400520000|2021-08-19 19:15:20|473.5|467.5|473.61|467.61|473.61|467.61|473.5|467.5|0
1629400530000|2021-08-19 19:15:30|473.62|467.62|473.71|467.71|473.71|467.71|473.62|467.62|0
1629400540000|2021-08-19 19:15:40|473.7|467.7|473.72|467.72|473.72|467.72|473.7|467.7|0
1629400550000|2021-08-19 19:15:50|473.77|467.77|473.78|467.78|473.83|467.83|473.77|467.77|0
1629400560000|2021-08-19 19:16:00|473.79|467.79|473.59|467.59|473.84|467.84|473.59|467.59|0
1629400570000|2021-08-19 19:16:10|473.58|467.58|473.59|467.59|473.59|467.59|473.58|467.58|0
1629400580000|2021-08-19 19:16:20|473.51|467.51|473.45|467.45|473.51|467.51|473.45|467.45|0
1629400590000|2021-08-19 19:16:30|473.46|467.46|473.46|467.46|473.46|467.46|473.46|467.46|0
1629400600000|2021-08-19 19:16:40|473.45|467.45|473.82|467.82|473.85|467.85|473.45|467.45|0
1629400610000|2021-08-19 19:16:50|473.81|467.81|473.77|467.77|473.83|467.83|473.77|467.77|0
1629400620000|2021-08-19 19:17:00|473.68|467.68|473.68|467.68|473.68|467.68|473.67|467.67|0
1629400630000|2021-08-19 19:17:10|473.66|467.66|473.6|467.6|473.67|467.67|473.51|467.51|0
1629400640000|2021-08-19 19:17:20|473.61|467.61|473.64|467.64|473.65|467.65|473.61|467.61|0
1629400650000|2021-08-19 19:17:30|473.59|467.59|473.52|467.52|473.59|467.59|473.52|467.52|0
1629400660000|2021-08-19 19:17:40|473.62|467.62|473.58|467.58|473.63|467.63|473.58|467.58|0
1629400670000|2021-08-19 19:17:50|473.5|467.5|473.45|467.45|473.5|467.5|473.44|467.44|0
1629400680000|2021-08-19 19:18:00|473.48|467.48|473.44|467.44|473.48|467.48|473.42|467.42|0
1629400690000|2021-08-19 19:18:10|473.43|467.43|473.43|467.43|473.44|467.44|473.42|467.42|0
1629400700000|2021-08-19 19:18:20|473.38|467.38|473.4|467.4|473.4|467.4|473.38|467.38|0
1629400710000|2021-08-19 19:18:30|473.42|467.42|473.5|467.5|473.53|467.53|473.42|467.42|0
1629400720000|2021-08-19 19:18:40|473.54|467.54|473.47|467.47|473.54|467.54|473.46|467.46|0
1629400730000|2021-08-19 19:18:50|473.46|467.46|473.6|467.6|473.6|467.6|473.45|467.45|0
1629400740000|2021-08-19 19:19:00|473.7|467.7|473.71|467.71|473.71|467.71|473.7|467.7|0
1629400750000|2021-08-19 19:19:10|473.68|467.68|473.68|467.68|473.69|467.69|473.68|467.68|0
1629400760000|2021-08-19 19:19:20|473.67|467.67|473.76|467.76|473.76|467.76|473.67|467.67|0
1629400770000|2021-08-19 19:19:30|473.79|467.79|473.95|467.95|473.95|467.95|473.79|467.79|0
1629400780000|2021-08-19 19:19:40|473.97|467.97|473.97|467.97|473.98|467.98|473.97|467.97|0
1629400790000|2021-08-19 19:19:50|473.93|467.93|473.91|467.91|473.93|467.93|473.91|467.91|0
1629400800000|2021-08-19 19:20:00|473.92|467.92|473.92|467.92|473.92|467.92|473.83|467.83|0
1629400810000|2021-08-19 19:20:10|473.91|467.91|473.91|467.91|473.91|467.91|473.9|467.9|0
1629400820000|2021-08-19 19:20:20|473.83|467.83|473.8|467.8|473.83|467.83|473.8|467.8|0
1629400830000|2021-08-19 19:20:30|473.9|467.9|473.89|467.89|473.9|467.9|473.89|467.89|0
1629400840000|2021-08-19 19:20:40|473.88|467.88|473.93|467.93|473.93|467.93|473.88|467.88|0
1629400850000|2021-08-19 19:20:50|473.92|467.92|473.91|467.91|473.92|467.92|473.91|467.91|0
1629400860000|2021-08-19 19:21:00|473.92|467.92|474.26|468.26|474.26|468.26|473.92|467.92|0
1629400870000|2021-08-19 19:21:10|474.25|468.25|474.1|468.1|474.26|468.26|474.1|468.1|0
1629400880000|2021-08-19 19:21:20|474.12|468.12|474.12|468.12|474.13|468.13|474.12|468.12|0
1629400890000|2021-08-19 19:21:30|474.13|468.13|474.07|468.07|474.13|468.13|474.07|468.07|0
1629400900000|2021-08-19 19:21:40|474.08|468.08|473.99|467.99|474.08|468.08|473.99|467.99|0
1629400910000|2021-08-19 19:21:50|474.03|468.03|474.21|468.21|474.21|468.21|474.03|468.03|0
1629400920000|2021-08-19 19:22:00|474.2|468.2|474.24|468.24|474.25|468.25|474.2|468.2|0
1629400930000|2021-08-19 19:22:10|474.23|468.23|474.03|468.03|474.23|468.23|474.02|468.02|0
1629400940000|2021-08-19 19:22:20|474.04|468.04|474.07|468.07|474.07|468.07|474.04|468.04|0
1629400950000|2021-08-19 19:22:30|474.05|468.05|474.04|468.04|474.06|468.06|474.04|468.04|0
1629400960000|2021-08-19 19:22:40|474.19|468.19|474.19|468.19|474.19|468.19|474.19|468.19|0
1629400970000|2021-08-19 19:22:50|474.22|468.22|474.21|468.21|474.22|468.22|474.21|468.21|0
1629400980000|2021-08-19 19:23:00|474.22|468.22|474.19|468.19|474.22|468.22|474.19|468.19|0
1629400990000|2021-08-19 19:23:10|474.17|468.17|474.25|468.25|474.37|468.37|474.17|468.17|0
1629401000000|2021-08-19 19:23:20|474.21|468.21|474.19|468.19|474.21|468.21|474.18|468.18|0
1629401010000|2021-08-19 19:23:30|474.23|468.23|474.25|468.25|474.25|468.25|474.16|468.16|0
1629401020000|2021-08-19 19:23:40|474.24|468.24|474.25|468.25|474.25|468.25|474.24|468.24|0
1629401030000|2021-08-19 19:23:50|474.24|468.24|474.08|468.08|474.25|468.25|474.07|468.07|0
1629401040000|2021-08-19 19:24:00|474.11|468.11|474.11|468.11|474.11|468.11|474.11|468.11|0
1629401050000|2021-08-19 19:24:10|474.09|468.09|474.09|468.09|474.1|468.1|474.08|468.08|0
1629401060000|2021-08-19 19:24:20|474.1|468.1|474.09|468.09|474.1|468.1|474.09|468.09|0
1629401070000|2021-08-19 19:24:30|474.1|468.1|474.02|468.02|474.1|468.1|474.02|468.02|0
1629401080000|2021-08-19 19:24:40|474.03|468.03|473.98|467.98|474.05|468.05|473.98|467.98|0
1629401090000|2021-08-19 19:24:50|474|468|473.96|467.96|474.02|468.02|473.95|467.95|0
1629401100000|2021-08-19 19:25:00|473.95|467.95|473.94|467.94|473.95|467.95|473.93|467.93|0
1629401110000|2021-08-19 19:25:10|473.93|467.93|473.9|467.9|473.94|467.94|473.9|467.9|0
1629401120000|2021-08-19 19:25:20|473.89|467.89|473.65|467.65|473.9|467.9|473.64|467.64|0
1629401130000|2021-08-19 19:25:30|473.64|467.64|473.64|467.64|473.65|467.65|473.64|467.64|0
1629401140000|2021-08-19 19:25:40|473.6|467.6|473.61|467.61|473.61|467.61|473.6|467.6|0
1629401150000|2021-08-19 19:25:50|473.51|467.51|473.52|467.52|473.52|467.52|473.51|467.51|0
1629401160000|2021-08-19 19:26:00|473.56|467.56|473.56|467.56|473.56|467.56|473.56|467.56|0
1629401170000|2021-08-19 19:26:10|473.57|467.57|473.57|467.57|473.57|467.57|473.57|467.57|0
1629401180000|2021-08-19 19:26:20|473.56|467.56|473.56|467.56|473.56|467.56|473.56|467.56|0
1629401190000|2021-08-19 19:26:30|473.66|467.66|473.66|467.66|473.67|467.67|473.66|467.66|0
1629401200000|2021-08-19 19:26:40|473.67|467.67|473.62|467.62|473.67|467.67|473.62|467.62|0
1629401210000|2021-08-19 19:26:50|473.59|467.59|473.56|467.56|473.59|467.59|473.56|467.56|0
1629401220000|2021-08-19 19:27:00|473.48|467.48|473.36|467.36|473.49|467.49|473.36|467.36|0
1629401230000|2021-08-19 19:27:10|473.37|467.37|473.35|467.35|473.37|467.37|473.33|467.33|0
1629401240000|2021-08-19 19:27:20|473.34|467.34|473.39|467.39|473.4|467.4|473.34|467.34|0
1629401250000|2021-08-19 19:27:30|473.4|467.4|473.35|467.35|473.4|467.4|473.35|467.35|0
1629401260000|2021-08-19 19:27:40|473.36|467.36|473.37|467.37|473.37|467.37|473.36|467.36|0
1629401270000|2021-08-19 19:27:50|473.36|467.36|473.41|467.41|473.44|467.44|473.36|467.36|0
1629401280000|2021-08-19 19:28:00|473.44|467.44|473.54|467.54|473.54|467.54|473.44|467.44|0
1629401300000|2021-08-19 19:28:20|473.56|467.56|473.59|467.59|473.59|467.59|473.56|467.56|0
1629401310000|2021-08-19 19:28:30|473.6|467.6|473.65|467.65|473.65|467.65|473.6|467.6|0
1629401320000|2021-08-19 19:28:40|473.63|467.63|473.66|467.66|473.66|467.66|473.63|467.63|0
1629401340000|2021-08-19 19:29:00|473.64|467.64|473.61|467.61|473.64|467.64|473.61|467.61|0
1629401370000|2021-08-19 19:29:30|473.63|467.63|473.57|467.57|473.63|467.63|473.57|467.57|0
1629401380000|2021-08-19 19:29:40|473.56|467.56|473.56|467.56|473.56|467.56|473.56|467.56|0
1629401390000|2021-08-19 19:29:50|473.58|467.58|473.57|467.57|473.58|467.58|473.57|467.57|0
1629401400000|2021-08-19 19:30:00|473.55|467.55|473.58|467.58|473.58|467.58|473.55|467.55|0
1629401410000|2021-08-19 19:30:10|473.75|467.75|473.84|467.84|473.85|467.85|473.75|467.75|0
1629401420000|2021-08-19 19:30:20|473.83|467.83|473.74|467.74|473.83|467.83|473.74|467.74|0
1629401430000|2021-08-19 19:30:30|473.75|467.75|473.76|467.76|473.76|467.76|473.75|467.75|0
1629401440000|2021-08-19 19:30:40|473.75|467.75|473.76|467.76|473.76|467.76|473.75|467.75|0
1629401450000|2021-08-19 19:30:50|473.8|467.8|473.74|467.74|473.8|467.8|473.74|467.74|0
1629401460000|2021-08-19 19:31:00|473.73|467.73|473.63|467.63|473.73|467.73|473.63|467.63|0
1629401470000|2021-08-19 19:31:10|473.57|467.57|473.53|467.53|473.57|467.57|473.53|467.53|0
1629401480000|2021-08-19 19:31:20|473.54|467.54|473.53|467.53|473.54|467.54|473.53|467.53|0
1629401490000|2021-08-19 19:31:30|473.52|467.52|473.55|467.55|473.55|467.55|473.52|467.52|0
1629401500000|2021-08-19 19:31:40|473.54|467.54|473.54|467.54|473.55|467.55|473.54|467.54|0
1629401510000|2021-08-19 19:31:50|473.56|467.56|473.66|467.66|473.66|467.66|473.56|467.56|0
1629401520000|2021-08-19 19:32:00|473.67|467.67|473.69|467.69|473.69|467.69|473.67|467.67|0
1629401530000|2021-08-19 19:32:10|473.7|467.7|473.7|467.7|473.7|467.7|473.7|467.7|0
1629401540000|2021-08-19 19:32:20|473.71|467.71|473.83|467.83|473.83|467.83|473.71|467.71|0
1629401550000|2021-08-19 19:32:30|473.86|467.86|473.87|467.87|473.87|467.87|473.86|467.86|0
1629401560000|2021-08-19 19:32:40|473.86|467.86|473.85|467.85|473.87|467.87|473.85|467.85|0
1629401570000|2021-08-19 19:32:50|473.84|467.84|473.84|467.84|473.84|467.84|473.84|467.84|0
1629401580000|2021-08-19 19:33:00|473.83|467.83|473.82|467.82|473.83|467.83|473.8|467.8|0
1629401610000|2021-08-19 19:33:30|473.84|467.84|473.84|467.84|473.84|467.84|473.84|467.84|0
1629401620000|2021-08-19 19:33:40|473.91|467.91|473.83|467.83|473.91|467.91|473.83|467.83|0
1629401630000|2021-08-19 19:33:50|473.81|467.81|473.78|467.78|473.81|467.81|473.78|467.78|0
1629401640000|2021-08-19 19:34:00|473.77|467.77|473.85|467.85|473.85|467.85|473.77|467.77|0
1629401650000|2021-08-19 19:34:10|473.84|467.84|473.87|467.87|473.87|467.87|473.84|467.84|0
1629401660000|2021-08-19 19:34:20|473.93|467.93|473.94|467.94|473.94|467.94|473.93|467.93|0
1629401670000|2021-08-19 19:34:30|473.97|467.97|474.03|468.03|474.03|468.03|473.97|467.97|0
1629401680000|2021-08-19 19:34:40|474.01|468.01|473.96|467.96|474.01|468.01|473.91|467.91|0
1629401690000|2021-08-19 19:34:50|473.99|467.99|473.99|467.99|473.99|467.99|473.99|467.99|0
1629401710000|2021-08-19 19:35:10|473.94|467.94|473.94|467.94|473.94|467.94|473.94|467.94|0
1629401720000|2021-08-19 19:35:20|473.93|467.93|473.77|467.77|473.93|467.93|473.77|467.77|0
1629401730000|2021-08-19 19:35:30|473.76|467.76|473.83|467.83|473.83|467.83|473.75|467.75|0
1629401740000|2021-08-19 19:35:40|473.8|467.8|473.82|467.82|473.83|467.83|473.8|467.8|0
1629401750000|2021-08-19 19:35:50|473.81|467.81|473.86|467.86|473.86|467.86|473.81|467.81|0
1629401760000|2021-08-19 19:36:00|473.9|467.9|473.89|467.89|473.9|467.9|473.88|467.88|0
1629401770000|2021-08-19 19:36:10|473.91|467.91|473.87|467.87|473.91|467.91|473.87|467.87|0
1629401780000|2021-08-19 19:36:20|473.88|467.88|473.88|467.88|473.88|467.88|473.88|467.88|0
1629401790000|2021-08-19 19:36:30|473.89|467.89|473.91|467.91|473.92|467.92|473.89|467.89|0
1629401800000|2021-08-19 19:36:40|473.87|467.87|473.8|467.8|473.87|467.87|473.8|467.8|0
1629401810000|2021-08-19 19:36:50|473.83|467.83|473.82|467.82|473.83|467.83|473.82|467.82|0
1629401820000|2021-08-19 19:37:00|473.81|467.81|473.86|467.86|473.89|467.89|473.81|467.81|0
1629401830000|2021-08-19 19:37:10|473.84|467.84|473.82|467.82|473.85|467.85|473.77|467.77|0
1629401840000|2021-08-19 19:37:20|473.81|467.81|473.72|467.72|473.81|467.81|473.72|467.72|0
1629401850000|2021-08-19 19:37:30|473.71|467.71|473.73|467.73|473.73|467.73|473.71|467.71|0
1629401860000|2021-08-19 19:37:40|473.84|467.84|473.75|467.75|473.84|467.84|473.75|467.75|0
1629401870000|2021-08-19 19:37:50|473.74|467.74|473.76|467.76|473.77|467.77|473.74|467.74|0
1629401880000|2021-08-19 19:38:00|473.77|467.77|473.7|467.7|473.77|467.77|473.7|467.7|0
1629401890000|2021-08-19 19:38:10|473.68|467.68|473.73|467.73|473.73|467.73|473.64|467.64|0
1629401900000|2021-08-19 19:38:20|473.74|467.74|473.73|467.73|473.74|467.74|473.73|467.73|0
1629401910000|2021-08-19 19:38:30|473.7|467.7|473.7|467.7|473.7|467.7|473.7|467.7|0
1629401920000|2021-08-19 19:38:40|473.68|467.68|473.57|467.57|473.68|467.68|473.57|467.57|0
1629401930000|2021-08-19 19:38:50|473.55|467.55|473.56|467.56|473.57|467.57|473.55|467.55|0
1629401940000|2021-08-19 19:39:00|473.55|467.55|473.52|467.52|473.56|467.56|473.52|467.52|0
1629401950000|2021-08-19 19:39:10|473.5|467.5|473.51|467.51|473.51|467.51|473.5|467.5|0
1629401960000|2021-08-19 19:39:20|473.5|467.5|473.51|467.51|473.51|467.51|473.5|467.5|0
1629401970000|2021-08-19 19:39:30|473.5|467.5|473.49|467.49|473.5|467.5|473.46|467.46|0
1629401980000|2021-08-19 19:39:40|473.47|467.47|473.47|467.47|473.47|467.47|473.46|467.46|0
1629401990000|2021-08-19 19:39:50|473.52|467.52|473.54|467.54|473.54|467.54|473.52|467.52|0
1629402000000|2021-08-19 19:40:00|473.34|467.34|473.3|467.3|473.34|467.34|473.3|467.3|0
1629402010000|2021-08-19 19:40:10|473.31|467.31|473.3|467.3|473.31|467.31|473.3|467.3|0
1629402020000|2021-08-19 19:40:20|473.31|467.31|473.33|467.33|473.33|467.33|473.31|467.31|0
1629402030000|2021-08-19 19:40:30|473.32|467.32|473.39|467.39|473.39|467.39|473.32|467.32|0
1629402040000|2021-08-19 19:40:40|473.38|467.38|473.38|467.38|473.38|467.38|473.38|467.38|0
1629402050000|2021-08-19 19:40:50|473.37|467.37|473.38|467.38|473.38|467.38|473.37|467.37|0
1629402060000|2021-08-19 19:41:00|473.29|467.29|472.98|466.98|473.29|467.29|472.98|466.98|0
1629402070000|2021-08-19 19:41:10|472.94|466.94|472.92|466.92|472.94|466.94|472.89|466.89|0
1629402080000|2021-08-19 19:41:20|472.91|466.91|472.91|466.91|472.96|466.96|472.91|466.91|0
1629402090000|2021-08-19 19:41:30|472.9|466.9|472.91|466.91|472.92|466.92|472.9|466.9|0
1629402100000|2021-08-19 19:41:40|472.92|466.92|472.89|466.89|472.92|466.92|472.89|466.89|0
1629402110000|2021-08-19 19:41:50|472.88|466.88|472.87|466.87|472.88|466.88|472.85|466.85|0
1629402120000|2021-08-19 19:42:00|472.86|466.86|472.92|466.92|472.92|466.92|472.86|466.86|0
1629402130000|2021-08-19 19:42:10|472.9|466.9|472.93|466.93|472.93|466.93|472.9|466.9|0
1629402140000|2021-08-19 19:42:20|472.89|466.89|472.88|466.88|472.89|466.89|472.88|466.88|0
1629402150000|2021-08-19 19:42:30|472.92|466.92|472.88|466.88|472.92|466.92|472.88|466.88|0
1629402160000|2021-08-19 19:42:40|472.87|466.87|472.88|466.88|472.88|466.88|472.87|466.87|0
1629402170000|2021-08-19 19:42:50|472.85|466.85|472.85|466.85|472.85|466.85|472.85|466.85|0
1629402180000|2021-08-19 19:43:00|472.88|466.88|472.84|466.84|472.88|466.88|472.84|466.84|0
1629402190000|2021-08-19 19:43:10|472.89|466.89|472.86|466.86|472.89|466.89|472.86|466.86|0
1629402200000|2021-08-19 19:43:20|472.78|466.78|472.91|466.91|472.93|466.93|472.78|466.78|0
1629402210000|2021-08-19 19:43:30|472.95|466.95|472.89|466.89|472.95|466.95|472.89|466.89|0
1629402220000|2021-08-19 19:43:40|472.95|466.95|472.98|466.98|472.98|466.98|472.95|466.95|0
1629402230000|2021-08-19 19:43:50|473.03|467.03|472.97|466.97|473.03|467.03|472.97|466.97|0
1629402240000|2021-08-19 19:44:00|472.98|466.98|472.99|466.99|472.99|466.99|472.96|466.96|0
1629402250000|2021-08-19 19:44:10|472.94|466.94|472.96|466.96|472.97|466.97|472.94|466.94|0
1629402260000|2021-08-19 19:44:20|472.95|466.95|473.04|467.04|473.04|467.04|472.95|466.95|0
1629402270000|2021-08-19 19:44:30|473.01|467.01|473.07|467.07|473.07|467.07|473.01|467.01|0
1629402280000|2021-08-19 19:44:40|473.1|467.1|473.1|467.1|473.1|467.1|473.1|467.1|0
1629402290000|2021-08-19 19:44:50|473.08|467.08|473.01|467.01|473.08|467.08|473.01|467.01|0
1629402300000|2021-08-19 19:45:00|473.03|467.03|473.02|467.02|473.03|467.03|473.02|467.02|0
1629402310000|2021-08-19 19:45:10|473.07|467.07|473.1|467.1|473.1|467.1|473.06|467.06|0
1629402320000|2021-08-19 19:45:20|473.11|467.11|473.12|467.12|473.14|467.14|473.08|467.08|0
1629402330000|2021-08-19 19:45:30|473.11|467.11|473.18|467.18|473.18|467.18|473.11|467.11|0
1629402350000|2021-08-19 19:45:50|473.2|467.2|473.19|467.19|473.2|467.2|473.19|467.19|0
1629402360000|2021-08-19 19:46:00|473.2|467.2|473.18|467.18|473.22|467.22|473.18|467.18|0
1629402370000|2021-08-19 19:46:10|473.19|467.19|473.11|467.11|473.19|467.19|473.1|467.1|0
1629402380000|2021-08-19 19:46:20|473.06|467.06|472.99|466.99|473.1|467.1|472.99|466.99|0
1629402390000|2021-08-19 19:46:30|472.98|466.98|472.98|466.98|472.98|466.98|472.96|466.96|0
1629402400000|2021-08-19 19:46:40|472.95|466.95|472.87|466.87|472.95|466.95|472.81|466.81|0
1629402410000|2021-08-19 19:46:50|472.86|466.86|472.92|466.92|472.92|466.92|472.86|466.86|0
1629402420000|2021-08-19 19:47:00|472.95|466.95|472.92|466.92|472.95|466.95|472.92|466.92|0
1629402430000|2021-08-19 19:47:10|472.91|466.91|472.9|466.9|472.91|466.91|472.89|466.89|0
1629402440000|2021-08-19 19:47:20|472.89|466.89|472.85|466.85|472.9|466.9|472.85|466.85|0
1629402450000|2021-08-19 19:47:30|472.89|466.89|473.03|467.03|473.03|467.03|472.89|466.89|0
1629402460000|2021-08-19 19:47:40|473.02|467.02|473.03|467.03|473.04|467.04|473.02|467.02|0
1629402470000|2021-08-19 19:47:50|473.08|467.08|473.08|467.08|473.09|467.09|473.08|467.08|0
1629402480000|2021-08-19 19:48:00|473.1|467.1|473.1|467.1|473.1|467.1|473.1|467.1|0
1629402490000|2021-08-19 19:48:10|473.09|467.09|473.11|467.11|473.13|467.13|473.09|467.09|0
1629402500000|2021-08-19 19:48:20|473.12|467.12|472.98|466.98|473.18|467.18|472.98|466.98|0
1629402510000|2021-08-19 19:48:30|472.92|466.92|472.92|466.92|472.92|466.92|472.86|466.86|0
1629402520000|2021-08-19 19:48:40|472.93|466.93|472.91|466.91|472.93|466.93|472.91|466.91|0
1629402530000|2021-08-19 19:48:50|472.96|466.96|473.01|467.01|473.01|467.01|472.96|466.96|0
1629402540000|2021-08-19 19:49:00|473.11|467.11|473.16|467.16|473.16|467.16|473.11|467.11|0
1629402550000|2021-08-19 19:49:10|473.2|467.2|473.13|467.13|473.2|467.2|473.09|467.09|0
1629402560000|2021-08-19 19:49:20|473.12|467.12|473.12|467.12|473.12|467.12|473.12|467.12|0
1629402570000|2021-08-19 19:49:30|473.13|467.13|473.14|467.14|473.19|467.19|473.09|467.09|0
1629402580000|2021-08-19 19:49:40|473.15|467.15|473.2|467.2|473.2|467.2|473.15|467.15|0
1629402590000|2021-08-19 19:49:50|473.21|467.21|473.21|467.21|473.21|467.21|473.21|467.21|0
1629402600000|2021-08-19 19:50:00|473.2|467.2|473.33|467.33|473.36|467.36|473.2|467.2|0
1629402610000|2021-08-19 19:50:10|473.32|467.32|473.36|467.36|473.38|467.38|473.3|467.3|0
1629402620000|2021-08-19 19:50:20|473.45|467.45|473.53|467.53|473.53|467.53|473.44|467.44|0
1629402630000|2021-08-19 19:50:30|473.55|467.55|473.65|467.65|473.65|467.65|473.55|467.55|0
1629402640000|2021-08-19 19:50:40|473.66|467.66|473.55|467.55|473.66|467.66|473.55|467.55|0
1629402650000|2021-08-19 19:50:50|473.54|467.54|473.55|467.55|473.55|467.55|473.51|467.51|0
1629402660000|2021-08-19 19:51:00|473.54|467.54|473.46|467.46|473.54|467.54|473.45|467.45|0
1629402670000|2021-08-19 19:51:10|473.45|467.45|473.4|467.4|473.45|467.45|473.4|467.4|0
1629402680000|2021-08-19 19:51:20|473.41|467.41|473.44|467.44|473.44|467.44|473.41|467.41|0
1629402690000|2021-08-19 19:51:30|473.45|467.45|473.4|467.4|473.46|467.46|473.4|467.4|0
1629402700000|2021-08-19 19:51:40|473.41|467.41|473.41|467.41|473.41|467.41|473.41|467.41|0
1629402710000|2021-08-19 19:51:50|473.4|467.4|473.32|467.32|473.41|467.41|473.32|467.32|0
1629402720000|2021-08-19 19:52:00|473.31|467.31|473.31|467.31|473.31|467.31|473.31|467.31|0
1629402740000|2021-08-19 19:52:20|473.32|467.32|473.32|467.32|473.32|467.32|473.32|467.32|0
1629402750000|2021-08-19 19:52:30|473.31|467.31|473.38|467.38|473.38|467.38|473.31|467.31|0
1629402760000|2021-08-19 19:52:40|473.36|467.36|473.34|467.34|473.36|467.36|473.33|467.33|0
1629402770000|2021-08-19 19:52:50|473.35|467.35|473.37|467.37|473.37|467.37|473.35|467.35|0
1629402780000|2021-08-19 19:53:00|473.36|467.36|473.31|467.31|473.36|467.36|473.31|467.31|0
1629402790000|2021-08-19 19:53:10|473.3|467.3|473.32|467.32|473.32|467.32|473.3|467.3|0
1629402800000|2021-08-19 19:53:20|473.33|467.33|473.27|467.27|473.35|467.35|473.27|467.27|0
1629402810000|2021-08-19 19:53:30|473.25|467.25|473.18|467.18|473.25|467.25|473.15|467.15|0
1629402820000|2021-08-19 19:53:40|473.15|467.15|473.2|467.2|473.2|467.2|473.15|467.15|0
1629402830000|2021-08-19 19:53:50|473.24|467.24|473.3|467.3|473.3|467.3|473.24|467.24|0
1629402840000|2021-08-19 19:54:00|473.29|467.29|473.27|467.27|473.3|467.3|473.26|467.26|0
1629402850000|2021-08-19 19:54:10|473.26|467.26|473.25|467.25|473.26|467.26|473.24|467.24|0
1629402860000|2021-08-19 19:54:20|473.26|467.26|473.27|467.27|473.29|467.29|473.23|467.23|0
1629402870000|2021-08-19 19:54:30|473.28|467.28|473.22|467.22|473.28|467.28|473.21|467.21|0
1629402880000|2021-08-19 19:54:40|473.25|467.25|473.42|467.42|473.42|467.42|473.2|467.2|0
1629402890000|2021-08-19 19:54:50|473.44|467.44|473.43|467.43|473.44|467.44|473.43|467.43|0
1629402900000|2021-08-19 19:55:00|473.4|467.4|473.38|467.38|473.42|467.42|473.37|467.37|0
1629402910000|2021-08-19 19:55:10|473.37|467.37|473.61|467.61|473.7|467.7|473.37|467.37|0
1629402920000|2021-08-19 19:55:20|473.59|467.59|473.65|467.65|473.65|467.65|473.58|467.58|0
1629402930000|2021-08-19 19:55:30|473.68|467.68|473.73|467.73|473.73|467.73|473.67|467.67|0
1629402940000|2021-08-19 19:55:40|473.72|467.72|473.75|467.75|473.75|467.75|473.72|467.72|0
1629402950000|2021-08-19 19:55:50|473.73|467.73|473.75|467.75|473.75|467.75|473.69|467.69|0
1629402960000|2021-08-19 19:56:00|473.76|467.76|473.71|467.71|473.76|467.76|473.71|467.71|0
1629402970000|2021-08-19 19:56:10|473.73|467.73|473.73|467.73|473.73|467.73|473.73|467.73|0
1629402980000|2021-08-19 19:56:20|473.74|467.74|473.7|467.7|473.74|467.74|473.7|467.7|0
1629402990000|2021-08-19 19:56:30|473.58|467.58|473.57|467.57|473.6|467.6|473.56|467.56|0
1629403000000|2021-08-19 19:56:40|473.66|467.66|473.57|467.57|473.67|467.67|473.56|467.56|0
1629403010000|2021-08-19 19:56:50|473.56|467.56|473.56|467.56|473.58|467.58|473.52|467.52|0
1629403020000|2021-08-19 19:57:00|473.59|467.59|473.73|467.73|473.73|467.73|473.59|467.59|0
1629403030000|2021-08-19 19:57:10|473.72|467.72|473.74|467.74|473.74|467.74|473.72|467.72|0
1629403040000|2021-08-19 19:57:20|473.75|467.75|473.74|467.74|473.75|467.75|473.74|467.74|0
1629403050000|2021-08-19 19:57:30|473.76|467.76|473.88|467.88|473.92|467.92|473.76|467.76|0
1629403060000|2021-08-19 19:57:40|473.87|467.87|473.86|467.86|473.87|467.87|473.86|467.86|0
1629403070000|2021-08-19 19:57:50|473.83|467.83|473.94|467.94|473.97|467.97|473.83|467.83|0
1629403080000|2021-08-19 19:58:00|473.93|467.93|473.86|467.86|473.93|467.93|473.86|467.86|0
1629403090000|2021-08-19 19:58:10|473.85|467.85|473.84|467.84|473.85|467.85|473.84|467.84|0
1629403100000|2021-08-19 19:58:20|473.85|467.85|473.87|467.87|473.87|467.87|473.85|467.85|0
1629403110000|2021-08-19 19:58:30|473.88|467.88|473.82|467.82|473.89|467.89|473.82|467.82|0
1629403120000|2021-08-19 19:58:40|473.88|467.88|473.91|467.91|473.91|467.91|473.88|467.88|0
1629403130000|2021-08-19 19:58:50|473.89|467.89|473.76|467.76|473.89|467.89|473.76|467.76|0
1629403140000|2021-08-19 19:59:00|473.75|467.75|473.78|467.78|473.78|467.78|473.74|467.74|0
1629403150000|2021-08-19 19:59:10|473.77|467.77|473.74|467.74|473.77|467.77|473.74|467.74|0
1629403160000|2021-08-19 19:59:20|473.73|467.73|473.62|467.62|473.76|467.76|473.62|467.62|0
1629403170000|2021-08-19 19:59:30|473.61|467.61|473.54|467.54|473.61|467.61|473.54|467.54|0
1629403180000|2021-08-19 19:59:40|473.63|467.63|473.69|467.69|473.73|467.73|473.63|467.63|0
1629403190000|2021-08-19 19:59:50|473.72|467.72|473.83|467.83|473.83|467.83|473.71|467.71|0
1629466390000|2021-08-20 13:33:10|471.18|465.18|471.22|465.22|471.4|465.4|471.17|465.17|0
1629466400000|2021-08-20 13:33:20|471.06|465.06|471.02|465.02|471.06|465.06|471|465|0
1629466410000|2021-08-20 13:33:30|471.03|465.03|471.03|465.03|471.14|465.14|470.98|464.98|0
1629466420000|2021-08-20 13:33:40|471.19|465.19|471.24|465.24|471.33|465.33|471.19|465.19|0
1629466430000|2021-08-20 13:33:50|471.12|465.12|470.91|464.91|471.12|465.12|470.91|464.91|0
1629466440000|2021-08-20 13:34:00|470.92|464.92|470.6|464.6|470.92|464.92|470.43|464.43|0
1629466450000|2021-08-20 13:34:10|470.67|464.67|470.75|464.75|470.75|464.75|470.63|464.63|0
1629466460000|2021-08-20 13:34:20|470.76|464.76|470.88|464.88|470.88|464.88|470.76|464.76|0
1629466470000|2021-08-20 13:34:30|470.86|464.86|470.73|464.73|470.86|464.86|470.73|464.73|0
1629466480000|2021-08-20 13:34:40|470.33|464.33|470.12|464.12|470.33|464.33|470.05|464.05|0
1629466490000|2021-08-20 13:34:50|470.09|464.09|470.09|464.09|470.12|464.12|470.07|464.07|0
1629466500000|2021-08-20 13:35:00|470.13|464.13|469.98|463.98|470.19|464.19|469.78|463.78|0
1629466510000|2021-08-20 13:35:10|470.02|464.02|469.88|463.88|470.04|464.04|469.88|463.88|0
1629466520000|2021-08-20 13:35:20|470.31|464.31|470.23|464.23|470.32|464.32|470.18|464.18|0
1629466530000|2021-08-20 13:35:30|470.35|464.35|470.57|464.57|470.59|464.59|470.35|464.35|0
1629466540000|2021-08-20 13:35:40|470.48|464.48|470.61|464.61|470.61|464.61|470.46|464.46|0
1629466550000|2021-08-20 13:35:50|470.75|464.75|471.11|465.11|471.12|465.12|470.75|464.75|0
1629466560000|2021-08-20 13:36:00|471.15|465.15|471.31|465.31|471.31|465.31|471.15|465.15|0
1629466570000|2021-08-20 13:36:10|471.33|465.33|471.05|465.05|471.33|465.33|471.05|465.05|0
1629466580000|2021-08-20 13:36:20|471.04|465.04|471.27|465.27|471.3|465.3|471.04|465.04|0
1629466590000|2021-08-20 13:36:30|471.28|465.28|470.77|464.77|471.28|465.28|470.71|464.71|0
1629466600000|2021-08-20 13:36:40|470.87|464.87|471.01|465.01|471.01|465.01|470.87|464.87|0
1629466610000|2021-08-20 13:36:50|471.03|465.03|471.07|465.07|471.21|465.21|471.03|465.03|0
1629466620000|2021-08-20 13:37:00|471.08|465.08|471.45|465.45|471.45|465.45|471.04|465.04|0
1629466630000|2021-08-20 13:37:10|471.47|465.47|471.4|465.4|471.5|465.5|471.37|465.37|0
1629466640000|2021-08-20 13:37:20|471.38|465.38|471.25|465.25|471.45|465.45|471.23|465.23|0
1629466650000|2021-08-20 13:37:30|471.26|465.26|471.21|465.21|471.35|465.35|471.15|465.15|0
1629466660000|2021-08-20 13:37:40|471.19|465.19|471.14|465.14|471.19|465.19|471.04|465.04|0
1629466670000|2021-08-20 13:37:50|471.13|465.13|471.1|465.1|471.13|465.13|471|465|0
1629466680000|2021-08-20 13:38:00|471.14|465.14|471.1|465.1|471.23|465.23|471.1|465.1|0
1629466690000|2021-08-20 13:38:10|471.12|465.12|471.03|465.03|471.12|465.12|471.03|465.03|0
1629466700000|2021-08-20 13:38:20|471.04|465.04|470.8|464.8|471.04|465.04|470.8|464.8|0
1629466710000|2021-08-20 13:38:30|470.81|464.81|470.81|464.81|470.82|464.82|470.79|464.79|0
1629466720000|2021-08-20 13:38:40|470.82|464.82|471.07|465.07|471.07|465.07|470.8|464.8|0
1629466730000|2021-08-20 13:38:50|471.26|465.26|471.36|465.36|471.36|465.36|471.24|465.24|0
1629466740000|2021-08-20 13:39:00|471.32|465.32|471.51|465.51|471.51|465.51|471.32|465.32|0
1629466750000|2021-08-20 13:39:10|471.48|465.48|471.43|465.43|471.48|465.48|471.35|465.35|0
1629466760000|2021-08-20 13:39:20|471.53|465.53|471.75|465.75|471.75|465.75|471.53|465.53|0
1629466770000|2021-08-20 13:39:30|471.74|465.74|471.77|465.77|471.86|465.86|471.69|465.69|0
1629466780000|2021-08-20 13:39:40|471.73|465.73|471.77|465.77|471.77|465.77|471.73|465.73|0
1629466790000|2021-08-20 13:39:50|471.75|465.75|471.65|465.65|471.75|465.75|471.57|465.57|0
1629466800000|2021-08-20 13:40:00|471.68|465.68|471.83|465.83|471.83|465.83|471.68|465.68|0
1629466810000|2021-08-20 13:40:10|471.84|465.84|471.55|465.55|471.85|465.85|471.55|465.55|0
1629466820000|2021-08-20 13:40:20|471.44|465.44|471.25|465.25|471.44|465.44|471.24|465.24|0
1629466830000|2021-08-20 13:40:30|471.21|465.21|471.19|465.19|471.22|465.22|471.06|465.06|0
1629466840000|2021-08-20 13:40:40|471.16|465.16|471.22|465.22|471.23|465.23|471.14|465.14|0
1629466850000|2021-08-20 13:40:50|471.23|465.23|471.12|465.12|471.23|465.23|471.12|465.12|0
1629466860000|2021-08-20 13:41:00|471.22|465.22|471.38|465.38|471.41|465.41|471.22|465.22|0
1629466870000|2021-08-20 13:41:10|471.25|465.25|471.21|465.21|471.25|465.25|471.16|465.16|0
1629466880000|2021-08-20 13:41:20|471.2|465.2|471.08|465.08|471.2|465.2|470.86|464.86|0
1629466890000|2021-08-20 13:41:30|471.1|465.1|471.18|465.18|471.19|465.19|471.1|465.1|0
1629466900000|2021-08-20 13:41:40|471.3|465.3|471.17|465.17|471.3|465.3|471.13|465.13|0
1629466910000|2021-08-20 13:41:50|471.11|465.11|471.04|465.04|471.11|465.11|471.04|465.04|0
1629466920000|2021-08-20 13:42:00|471.1|465.1|470.99|464.99|471.1|465.1|470.99|464.99|0
1629466930000|2021-08-20 13:42:10|471|465|470.9|464.9|471.12|465.12|470.9|464.9|0
1629466940000|2021-08-20 13:42:20|470.93|464.93|470.8|464.8|470.95|464.95|470.74|464.74|0
1629466950000|2021-08-20 13:42:30|470.76|464.76|470.97|464.97|470.97|464.97|470.76|464.76|0
1629466960000|2021-08-20 13:42:40|470.95|464.95|470.7|464.7|470.97|464.97|470.7|464.7|0
1629466970000|2021-08-20 13:42:50|470.69|464.69|470.75|464.75|470.78|464.78|470.66|464.66|0
1629466980000|2021-08-20 13:43:00|470.76|464.76|470.92|464.92|470.95|464.95|470.76|464.76|0
1629466990000|2021-08-20 13:43:10|470.97|464.97|470.92|464.92|470.98|464.98|470.92|464.92|0
1629467000000|2021-08-20 13:43:20|470.89|464.89|470.93|464.93|470.93|464.93|470.87|464.87|0
1629467010000|2021-08-20 13:43:30|470.92|464.92|470.95|464.95|470.99|464.99|470.92|464.92|0
1629467020000|2021-08-20 13:43:40|470.91|464.91|471.19|465.19|471.19|465.19|470.86|464.86|0
1629467030000|2021-08-20 13:43:50|471.22|465.22|471.22|465.22|471.33|465.33|471.2|465.2|0
1629467040000|2021-08-20 13:44:00|471.26|465.26|471.01|465.01|471.26|465.26|470.98|464.98|0
1629467050000|2021-08-20 13:44:10|470.99|464.99|470.87|464.87|470.99|464.99|470.82|464.82|0
1629467060000|2021-08-20 13:44:20|470.86|464.86|471.21|465.21|471.21|465.21|470.86|464.86|0
1629467070000|2021-08-20 13:44:30|471.27|465.27|471.07|465.07|471.4|465.4|471.07|465.07|0
1629467080000|2021-08-20 13:44:40|471.08|465.08|471.16|465.16|471.16|465.16|470.97|464.97|0
1629467090000|2021-08-20 13:44:50|471.15|465.15|471.47|465.47|471.5|465.5|471.13|465.13|0
1629467100000|2021-08-20 13:45:00|471.43|465.43|471.3|465.3|471.43|465.43|471.3|465.3|0
1629467110000|2021-08-20 13:45:10|471.33|465.33|471.66|465.66|471.67|465.67|471.32|465.32|0
1629467120000|2021-08-20 13:45:20|471.7|465.7|471.77|465.77|471.78|465.78|471.7|465.7|0
1629467130000|2021-08-20 13:45:30|471.76|465.76|471.94|465.94|471.94|465.94|471.74|465.74|0
1629467140000|2021-08-20 13:45:40|471.89|465.89|471.75|465.75|471.91|465.91|471.75|465.75|0
1629467150000|2021-08-20 13:45:50|471.68|465.68|471.57|465.57|471.69|465.69|471.57|465.57|0
1629467160000|2021-08-20 13:46:00|471.6|465.6|471.83|465.83|471.83|465.83|471.6|465.6|0
1629467170000|2021-08-20 13:46:10|471.84|465.84|471.79|465.79|472.01|466.01|471.79|465.79|0
1629467180000|2021-08-20 13:46:20|471.72|465.72|471.86|465.86|471.86|465.86|471.72|465.72|0
1629467190000|2021-08-20 13:46:30|471.84|465.84|471.94|465.94|471.99|465.99|471.84|465.84|0
1629467200000|2021-08-20 13:46:40|471.95|465.95|471.91|465.91|471.95|465.95|471.86|465.86|0
1629467210000|2021-08-20 13:46:50|471.92|465.92|471.88|465.88|471.98|465.98|471.85|465.85|0
1629467220000|2021-08-20 13:47:00|471.94|465.94|472.14|466.14|472.14|466.14|471.94|465.94|0
1629467230000|2021-08-20 13:47:10|472.19|466.19|472.11|466.11|472.19|466.19|472.08|466.08|0
1629467240000|2021-08-20 13:47:20|472.17|466.17|472.24|466.24|472.25|466.25|472.12|466.12|0
1629467250000|2021-08-20 13:47:30|472.25|466.25|471.9|465.9|472.25|466.25|471.9|465.9|0
1629467260000|2021-08-20 13:47:40|471.84|465.84|471.85|465.85|471.91|465.91|471.81|465.81|0
1629467270000|2021-08-20 13:47:50|471.86|465.86|472.13|466.13|472.13|466.13|471.86|465.86|0
1629467280000|2021-08-20 13:48:00|472.2|466.2|472.13|466.13|472.23|466.23|472.09|466.09|0
1629467290000|2021-08-20 13:48:10|472.1|466.1|471.95|465.95|472.11|466.11|471.95|465.95|0
1629467300000|2021-08-20 13:48:20|471.96|465.96|471.71|465.71|471.96|465.96|471.68|465.68|0
1629467310000|2021-08-20 13:48:30|471.73|465.73|471.74|465.74|471.74|465.74|471.69|465.69|0
1629467320000|2021-08-20 13:48:40|471.72|465.72|471.79|465.79|471.79|465.79|471.72|465.72|0
1629467330000|2021-08-20 13:48:50|471.73|465.73|471.72|465.72|471.74|465.74|471.72|465.72|0
1629467340000|2021-08-20 13:49:00|471.68|465.68|471.32|465.32|471.68|465.68|471.32|465.32|0
1629467350000|2021-08-20 13:49:10|471.3|465.3|471.29|465.29|471.3|465.3|471.29|465.29|0
1629467360000|2021-08-20 13:49:20|471.27|465.27|470.87|464.87|471.27|465.27|470.87|464.87|0
1629467370000|2021-08-20 13:49:30|470.85|464.85|470.73|464.73|470.85|464.85|470.73|464.73|0
1629467380000|2021-08-20 13:49:40|470.63|464.63|470.62|464.62|470.65|464.65|470.62|464.62|0
1629467390000|2021-08-20 13:49:50|470.57|464.57|470.59|464.59|470.59|464.59|470.57|464.57|0
1629467400000|2021-08-20 13:50:00|470.72|464.72|470.64|464.64|470.72|464.72|470.62|464.62|0
1629467410000|2021-08-20 13:50:10|470.63|464.63|470.61|464.61|470.63|464.63|470.6|464.6|0
1629467420000|2021-08-20 13:50:20|470.6|464.6|470.62|464.62|470.62|464.62|470.53|464.53|0
1629467430000|2021-08-20 13:50:30|470.64|464.64|470.66|464.66|470.72|464.72|470.64|464.64|0
1629467440000|2021-08-20 13:50:40|470.65|464.65|470.51|464.51|470.67|464.67|470.51|464.51|0
1629467450000|2021-08-20 13:50:50|470.54|464.54|470.45|464.45|470.6|464.6|470.45|464.45|0
1629467460000|2021-08-20 13:51:00|470.52|464.52|470.69|464.69|470.77|464.77|470.52|464.52|0
1629467470000|2021-08-20 13:51:10|470.66|464.66|470.57|464.57|470.66|464.66|470.54|464.54|0
1629467480000|2021-08-20 13:51:20|470.55|464.55|470.46|464.46|470.55|464.55|470.45|464.45|0
1629467490000|2021-08-20 13:51:30|470.45|464.45|470.27|464.27|470.45|464.45|470.24|464.24|0
1629467500000|2021-08-20 13:51:40|470.24|464.24|470.32|464.32|470.41|464.41|470.21|464.21|0
1629467510000|2021-08-20 13:51:50|470.34|464.34|470.62|464.62|470.62|464.62|470.34|464.34|0
1629467520000|2021-08-20 13:52:00|470.59|464.59|470.46|464.46|470.59|464.59|470.43|464.43|0
1629467530000|2021-08-20 13:52:10|470.47|464.47|470.4|464.4|470.47|464.47|470.4|464.4|0
1629467540000|2021-08-20 13:52:20|470.41|464.41|470.13|464.13|470.41|464.41|470.13|464.13|0
1629467550000|2021-08-20 13:52:30|470.15|464.15|470.19|464.19|470.24|464.24|470.15|464.15|0
1629467560000|2021-08-20 13:52:40|470.16|464.16|470.04|464.04|470.19|464.19|470.04|464.04|0
1629467570000|2021-08-20 13:52:50|469.93|463.93|469.89|463.89|469.94|463.94|469.89|463.89|0
1629467580000|2021-08-20 13:53:00|469.87|463.87|469.57|463.57|469.9|463.9|469.57|463.57|0
1629467590000|2021-08-20 13:53:10|469.64|463.64|469.75|463.75|469.79|463.79|469.64|463.64|0
1629467600000|2021-08-20 13:53:20|469.78|463.78|469.93|463.93|469.97|463.97|469.75|463.75|0
1629467610000|2021-08-20 13:53:30|469.92|463.92|469.81|463.81|469.92|463.92|469.81|463.81|0
1629467620000|2021-08-20 13:53:40|469.79|463.79|469.82|463.82|469.82|463.82|469.79|463.79|0
1629467630000|2021-08-20 13:53:50|469.81|463.81|469.75|463.75|469.81|463.81|469.75|463.75|0
1629467640000|2021-08-20 13:54:00|469.74|463.74|469.7|463.7|469.75|463.75|469.7|463.7|0
1629467650000|2021-08-20 13:54:10|469.71|463.71|469.63|463.63|469.71|463.71|469.63|463.63|0
1629467660000|2021-08-20 13:54:20|469.66|463.66|469.71|463.71|469.71|463.71|469.6|463.6|0
1629467670000|2021-08-20 13:54:30|469.7|463.7|469.8|463.8|469.8|463.8|469.69|463.69|0
1629467680000|2021-08-20 13:54:40|469.77|463.77|469.72|463.72|469.79|463.79|469.72|463.72|0
1629467690000|2021-08-20 13:54:50|469.68|463.68|469.53|463.53|469.68|463.68|469.5|463.5|0
1629467700000|2021-08-20 13:55:00|469.52|463.52|469.72|463.72|469.73|463.73|469.52|463.52|0
1629467710000|2021-08-20 13:55:10|469.7|463.7|469.7|463.7|469.75|463.75|469.7|463.7|0
1629467720000|2021-08-20 13:55:20|469.75|463.75|469.74|463.74|469.77|463.77|469.74|463.74|0
1629467730000|2021-08-20 13:55:30|469.73|463.73|469.68|463.68|469.73|463.73|469.62|463.62|0
1629467740000|2021-08-20 13:55:40|469.67|463.67|469.65|463.65|469.69|463.69|469.65|463.65|0
1629467750000|2021-08-20 13:55:50|469.66|463.66|469.69|463.69|469.69|463.69|469.66|463.66|0
1629467760000|2021-08-20 13:56:00|469.76|463.76|469.68|463.68|469.76|463.76|469.68|463.68|0
1629467770000|2021-08-20 13:56:10|469.66|463.66|469.66|463.66|469.67|463.67|469.65|463.65|0
1629467780000|2021-08-20 13:56:20|469.75|463.75|470|464|470.01|464.01|469.75|463.75|0
1629467790000|2021-08-20 13:56:30|470.04|464.04|470.22|464.22|470.24|464.24|470.04|464.04|0
1629467800000|2021-08-20 13:56:40|470.24|464.24|470.29|464.29|470.3|464.3|470.21|464.21|0
1629467810000|2021-08-20 13:56:50|470.22|464.22|469.96|463.96|470.23|464.23|469.96|463.96|0
1629467820000|2021-08-20 13:57:00|469.91|463.91|470.05|464.05|470.05|464.05|469.87|463.87|0
1629467830000|2021-08-20 13:57:10|470.01|464.01|470.01|464.01|470.01|464.01|469.88|463.88|0
1629467840000|2021-08-20 13:57:20|470.06|464.06|470|464|470.06|464.06|470|464|0
1629467850000|2021-08-20 13:57:30|470.08|464.08|469.77|463.77|470.08|464.08|469.77|463.77|0
1629467860000|2021-08-20 13:57:40|469.69|463.69|469.51|463.51|469.69|463.69|469.51|463.51|0
1629467870000|2021-08-20 13:57:50|469.48|463.48|469.56|463.56|469.56|463.56|469.48|463.48|0
1629467880000|2021-08-20 13:58:00|469.53|463.53|469.49|463.49|469.55|463.55|469.49|463.49|0
1629467890000|2021-08-20 13:58:10|469.47|463.47|469.35|463.35|469.5|463.5|469.35|463.35|0
1629467900000|2021-08-20 13:58:20|469.34|463.34|469.2|463.2|469.34|463.34|469.19|463.19|0
1629467910000|2021-08-20 13:58:30|469.22|463.22|469.19|463.19|469.22|463.22|469.16|463.16|0
1629467920000|2021-08-20 13:58:40|468.97|462.97|468.95|462.95|468.99|462.99|468.88|462.88|0
1629467930000|2021-08-20 13:58:50|468.85|462.85|468.75|462.75|468.96|462.96|468.75|462.75|0
1629467940000|2021-08-20 13:59:00|468.74|462.74|468.77|462.77|468.77|462.77|468.74|462.74|0
1629467950000|2021-08-20 13:59:10|468.92|462.92|469.06|463.06|469.11|463.11|468.92|462.92|0
1629467960000|2021-08-20 13:59:20|469.07|463.07|469.1|463.1|469.1|463.1|469.02|463.02|0
1629467970000|2021-08-20 13:59:30|469.08|463.08|469.04|463.04|469.08|463.08|469.03|463.03|0
1629467980000|2021-08-20 13:59:40|469.08|463.08|469.14|463.14|469.18|463.18|469.08|463.08|0
1629467990000|2021-08-20 13:59:50|469.12|463.12|469.54|463.54|469.54|463.54|469.11|463.11|0
1629468000000|2021-08-20 14:00:00|469.56|463.56|469.29|463.29|469.56|463.56|469.28|463.28|0
1629468010000|2021-08-20 14:00:10|469.28|463.28|469.29|463.29|469.34|463.34|469.25|463.25|0
1629468020000|2021-08-20 14:00:20|469.44|463.44|469.58|463.58|469.59|463.59|469.44|463.44|0
1629468030000|2021-08-20 14:00:30|469.56|463.56|469.8|463.8|469.8|463.8|469.56|463.56|0
1629468040000|2021-08-20 14:00:40|469.81|463.81|469.87|463.87|469.87|463.87|469.81|463.81|0
1629468050000|2021-08-20 14:00:50|469.8|463.8|469.63|463.63|469.8|463.8|469.63|463.63|0
1629468060000|2021-08-20 14:01:00|469.62|463.62|469.47|463.47|469.62|463.62|469.39|463.39|0
1629468070000|2021-08-20 14:01:10|469.46|463.46|469.47|463.47|469.47|463.47|469.45|463.45|0
1629468080000|2021-08-20 14:01:20|469.49|463.49|469.56|463.56|469.56|463.56|469.43|463.43|0
1629468090000|2021-08-20 14:01:30|469.81|463.81|469.91|463.91|469.91|463.91|469.81|463.81|0
1629468100000|2021-08-20 14:01:40|469.88|463.88|469.88|463.88|469.88|463.88|469.85|463.85|0
1629468110000|2021-08-20 14:01:50|469.83|463.83|469.81|463.81|469.83|463.83|469.76|463.76|0
1629468120000|2021-08-20 14:02:00|469.83|463.83|469.76|463.76|469.84|463.84|469.74|463.74|0
1629468130000|2021-08-20 14:02:10|469.78|463.78|469.74|463.74|469.85|463.85|469.73|463.73|0
1629468140000|2021-08-20 14:02:20|469.71|463.71|469.71|463.71|469.71|463.71|469.57|463.57|0
1629468150000|2021-08-20 14:02:30|469.7|463.7|469.67|463.67|469.71|463.71|469.66|463.66|0
1629468160000|2021-08-20 14:02:40|469.72|463.72|469.74|463.74|469.74|463.74|469.71|463.71|0
1629468170000|2021-08-20 14:02:50|469.68|463.68|469.44|463.44|469.79|463.79|469.44|463.44|0
1629468180000|2021-08-20 14:03:00|469.41|463.41|469.46|463.46|469.46|463.46|469.36|463.36|0
1629468190000|2021-08-20 14:03:10|469.43|463.43|469.44|463.44|469.44|463.44|469.43|463.43|0
1629468200000|2021-08-20 14:03:20|469.43|463.43|469.38|463.38|469.43|463.43|469.36|463.36|0
1629468240000|2021-08-20 14:04:00|469.35|463.35|469.39|463.39|469.45|463.45|469.35|463.35|0
1629468250000|2021-08-20 14:04:10|469.54|463.54|469.78|463.78|469.78|463.78|469.52|463.52|0
1629468260000|2021-08-20 14:04:20|469.73|463.73|469.73|463.73|469.73|463.73|469.66|463.66|0
1629468270000|2021-08-20 14:04:30|469.75|463.75|469.45|463.45|469.75|463.75|469.45|463.45|0
1629468280000|2021-08-20 14:04:40|469.25|463.25|469.07|463.07|469.27|463.27|469.07|463.07|0
1629468290000|2021-08-20 14:04:50|469.1|463.1|469.07|463.07|469.12|463.12|469.04|463.04|0
1629468300000|2021-08-20 14:05:00|469.03|463.03|468.94|462.94|469.03|463.03|468.94|462.94|0
1629468310000|2021-08-20 14:05:10|468.95|462.95|468.87|462.87|468.95|462.95|468.87|462.87|0
1629468320000|2021-08-20 14:05:20|468.85|462.85|468.8|462.8|468.85|462.85|468.78|462.78|0
1629468330000|2021-08-20 14:05:30|468.85|462.85|468.93|462.93|468.93|462.93|468.85|462.85|0
1629468340000|2021-08-20 14:05:40|468.81|462.81|468.83|462.83|468.86|462.86|468.81|462.81|0
1629468350000|2021-08-20 14:05:50|468.84|462.84|468.77|462.77|468.84|462.84|468.77|462.77|0
1629468360000|2021-08-20 14:06:00|468.8|462.8|468.84|462.84|468.84|462.84|468.79|462.79|0
1629468370000|2021-08-20 14:06:10|468.85|462.85|468.69|462.69|468.85|462.85|468.69|462.69|0
1629468380000|2021-08-20 14:06:20|468.68|462.68|468.73|462.73|468.73|462.73|468.64|462.64|0
1629468390000|2021-08-20 14:06:30|468.77|462.77|468.76|462.76|468.8|462.8|468.75|462.75|0
1629468400000|2021-08-20 14:06:40|468.75|462.75|468.79|462.79|468.79|462.79|468.73|462.73|0
1629468410000|2021-08-20 14:06:50|468.71|462.71|468.73|462.73|468.74|462.74|468.7|462.7|0
1629468420000|2021-08-20 14:07:00|468.75|462.75|468.77|462.77|468.78|462.78|468.74|462.74|0
1629468430000|2021-08-20 14:07:10|468.79|462.79|468.75|462.75|468.79|462.79|468.75|462.75|0
1629468440000|2021-08-20 14:07:20|468.76|462.76|468.69|462.69|468.76|462.76|468.69|462.69|0
1629468450000|2021-08-20 14:07:30|468.71|462.71|468.78|462.78|468.78|462.78|468.71|462.71|0
1629468460000|2021-08-20 14:07:40|468.7|462.7|468.82|462.82|468.82|462.82|468.7|462.7|0
1629468470000|2021-08-20 14:07:50|468.84|462.84|468.95|462.95|468.95|462.95|468.83|462.83|0
1629468480000|2021-08-20 14:08:00|468.98|462.98|468.96|462.96|468.98|462.98|468.95|462.95|0
1629468490000|2021-08-20 14:08:10|468.95|462.95|468.94|462.94|469.01|463.01|468.94|462.94|0
1629468500000|2021-08-20 14:08:20|468.92|462.92|468.92|462.92|468.92|462.92|468.89|462.89|0
1629468510000|2021-08-20 14:08:30|468.98|462.98|469|463|469|463|468.97|462.97|0
1629468520000|2021-08-20 14:08:40|468.99|462.99|469.16|463.16|469.16|463.16|468.96|462.96|0
1629468530000|2021-08-20 14:08:50|469.17|463.17|469.23|463.23|469.23|463.23|469.17|463.17|0
1629468540000|2021-08-20 14:09:00|469.22|463.22|469.11|463.11|469.22|463.22|469.08|463.08|0
1629468550000|2021-08-20 14:09:10|469.14|463.14|469.03|463.03|469.14|463.14|469.03|463.03|0
1629468560000|2021-08-20 14:09:20|469.02|463.02|468.98|462.98|469.02|463.02|468.98|462.98|0
1629468570000|2021-08-20 14:09:30|468.97|462.97|468.92|462.92|468.98|462.98|468.92|462.92|0
1629468580000|2021-08-20 14:09:40|468.93|462.93|469.17|463.17|469.17|463.17|468.93|462.93|0
1629468590000|2021-08-20 14:09:50|469.16|463.16|469.21|463.21|469.21|463.21|469.16|463.16|0
1629468600000|2021-08-20 14:10:00|469.33|463.33|469.24|463.24|469.33|463.33|469.19|463.19|0
1629468610000|2021-08-20 14:10:10|469.19|463.19|469.26|463.26|469.26|463.26|469.13|463.13|0
1629468620000|2021-08-20 14:10:20|469.25|463.25|469.13|463.13|469.25|463.25|469.13|463.13|0
1629468630000|2021-08-20 14:10:30|469.15|463.15|469.16|463.16|469.19|463.19|469.15|463.15|0
1629468640000|2021-08-20 14:10:40|469.13|463.13|469.13|463.13|469.21|463.21|469.12|463.12|0
1629468650000|2021-08-20 14:10:50|469.12|463.12|469.12|463.12|469.12|463.12|469.12|463.12|0
1629468660000|2021-08-20 14:11:00|469.14|463.14|469.14|463.14|469.14|463.14|469.13|463.13|0
1629468670000|2021-08-20 14:11:10|469.15|463.15|469.17|463.17|469.19|463.19|469.15|463.15|0
1629468680000|2021-08-20 14:11:20|469.15|463.15|469.25|463.25|469.25|463.25|469.13|463.13|0
1629468690000|2021-08-20 14:11:30|469.26|463.26|469.21|463.21|469.26|463.26|469.2|463.2|0
1629468700000|2021-08-20 14:11:40|469.22|463.22|469.15|463.15|469.22|463.22|469.15|463.15|0
1629468710000|2021-08-20 14:11:50|469.21|463.21|469.36|463.36|469.45|463.45|469.2|463.2|0
1629468720000|2021-08-20 14:12:00|469.39|463.39|469.54|463.54|469.56|463.56|469.39|463.39|0
1629468730000|2021-08-20 14:12:10|469.51|463.51|469.39|463.39|469.55|463.55|469.39|463.39|0
1629468740000|2021-08-20 14:12:20|469.4|463.4|469.35|463.35|469.4|463.4|469.34|463.34|0
1629468750000|2021-08-20 14:12:30|469.34|463.34|469.35|463.35|469.35|463.35|469.3|463.3|0
1629468760000|2021-08-20 14:12:40|469.36|463.36|469.14|463.14|469.36|463.36|469.1|463.1|0
1629468770000|2021-08-20 14:12:50|469.12|463.12|469.14|463.14|469.14|463.14|469.1|463.1|0
1629468780000|2021-08-20 14:13:00|469.15|463.15|469.47|463.47|469.47|463.47|469.14|463.14|0
1629468790000|2021-08-20 14:13:10|469.51|463.51|469.47|463.47|469.52|463.52|469.46|463.46|0
1629468800000|2021-08-20 14:13:20|469.55|463.55|469.53|463.53|469.59|463.59|469.53|463.53|0
1629468810000|2021-08-20 14:13:30|469.63|463.63|469.33|463.33|469.63|463.63|469.33|463.33|0
1629468820000|2021-08-20 14:13:40|469.32|463.32|469.3|463.3|469.36|463.36|469.3|463.3|0
1629468830000|2021-08-20 14:13:50|469.29|463.29|469.14|463.14|469.29|463.29|469.14|463.14|0
1629468840000|2021-08-20 14:14:00|469.18|463.18|469.05|463.05|469.18|463.18|469.01|463.01|0
1629468850000|2021-08-20 14:14:10|469.09|463.09|469.11|463.11|469.11|463.11|469.08|463.08|0
1629468860000|2021-08-20 14:14:20|469.07|463.07|468.67|462.67|469.08|463.08|468.67|462.67|0
1629468870000|2021-08-20 14:14:30|468.66|462.66|468.78|462.78|468.78|462.78|468.6|462.6|0
1629468880000|2021-08-20 14:14:40|468.77|462.77|468.78|462.78|468.87|462.87|468.77|462.77|0
1629468890000|2021-08-20 14:14:50|468.83|462.83|468.81|462.81|468.83|462.83|468.77|462.77|0
1629468900000|2021-08-20 14:15:00|468.89|462.89|468.71|462.71|468.92|462.92|468.71|462.71|0
1629468910000|2021-08-20 14:15:10|468.7|462.7|468.92|462.92|468.92|462.92|468.7|462.7|0
1629468920000|2021-08-20 14:15:20|469.12|463.12|469.37|463.37|469.37|463.37|469.12|463.12|0
1629468930000|2021-08-20 14:15:30|469.43|463.43|469.54|463.54|469.55|463.55|469.43|463.43|0
1629468940000|2021-08-20 14:15:40|469.6|463.6|469.5|463.5|469.6|463.6|469.5|463.5|0
1629468950000|2021-08-20 14:15:50|469.51|463.51|469.5|463.5|469.51|463.51|469.5|463.5|0
1629468960000|2021-08-20 14:16:00|469.51|463.51|469.42|463.42|469.51|463.51|469.35|463.35|0
1629468970000|2021-08-20 14:16:10|469.43|463.43|469.5|463.5|469.51|463.51|469.42|463.42|0
1629468980000|2021-08-20 14:16:20|469.48|463.48|469.3|463.3|469.49|463.49|469.3|463.3|0
1629468990000|2021-08-20 14:16:30|469.26|463.26|469.21|463.21|469.28|463.28|469.08|463.08|0
1629469000000|2021-08-20 14:16:40|469.22|463.22|469.4|463.4|469.4|463.4|469.22|463.22|0
1629469010000|2021-08-20 14:16:50|469.41|463.41|469.48|463.48|469.48|463.48|469.41|463.41|0
1629469020000|2021-08-20 14:17:00|469.53|463.53|469.49|463.49|469.53|463.53|469.49|463.49|0
1629469030000|2021-08-20 14:17:10|469.5|463.5|469.4|463.4|469.5|463.5|469.39|463.39|0
1629469040000|2021-08-20 14:17:20|469.41|463.41|469.43|463.43|469.43|463.43|469.38|463.38|0
1629469050000|2021-08-20 14:17:30|469.45|463.45|469.47|463.47|469.52|463.52|469.43|463.43|0
1629469060000|2021-08-20 14:17:40|469.51|463.51|469.41|463.41|469.52|463.52|469.41|463.41|0
1629469070000|2021-08-20 14:17:50|469.26|463.26|469.23|463.23|469.34|463.34|469.23|463.23|0
1629469080000|2021-08-20 14:18:00|469.24|463.24|469.3|463.3|469.3|463.3|469.24|463.24|0
1629469090000|2021-08-20 14:18:10|469.27|463.27|469.27|463.27|469.27|463.27|469.2|463.2|0
1629469100000|2021-08-20 14:18:20|469.31|463.31|469.45|463.45|469.45|463.45|469.31|463.31|0
1629469110000|2021-08-20 14:18:30|469.5|463.5|469.54|463.54|469.54|463.54|469.5|463.5|0
1629469120000|2021-08-20 14:18:40|469.51|463.51|469.64|463.64|469.64|463.64|469.45|463.45|0
1629469130000|2021-08-20 14:18:50|469.61|463.61|469.61|463.61|469.65|463.65|469.61|463.61|0
1629469140000|2021-08-20 14:19:00|469.57|463.57|469.58|463.58|469.62|463.62|469.51|463.51|0
1629469150000|2021-08-20 14:19:10|469.57|463.57|469.54|463.54|469.57|463.57|469.48|463.48|0
1629469160000|2021-08-20 14:19:20|469.56|463.56|469.19|463.19|469.56|463.56|469.18|463.18|0
1629469170000|2021-08-20 14:19:30|469.1|463.1|469.44|463.44|469.44|463.44|469.1|463.1|0
1629469180000|2021-08-20 14:19:40|469.42|463.42|469.28|463.28|469.42|463.42|469.28|463.28|0
1629469190000|2021-08-20 14:19:50|469.26|463.26|468.98|462.98|469.26|463.26|468.98|462.98|0
1629469200000|2021-08-20 14:20:00|469.03|463.03|469.03|463.03|469.08|463.08|469.01|463.01|0
1629469210000|2021-08-20 14:20:10|469.01|463.01|469.09|463.09|469.09|463.09|469.01|463.01|0
1629469220000|2021-08-20 14:20:20|469.12|463.12|469.15|463.15|469.16|463.16|469.12|463.12|0
1629469230000|2021-08-20 14:20:30|469.13|463.13|469.08|463.08|469.14|463.14|469.08|463.08|0
1629469240000|2021-08-20 14:20:40|469.1|463.1|469.05|463.05|469.1|463.1|469.04|463.04|0
1629469250000|2021-08-20 14:20:50|469.02|463.02|469.11|463.11|469.11|463.11|469.02|463.02|0
1629469260000|2021-08-20 14:21:00|469.14|463.14|469.27|463.27|469.34|463.34|469.13|463.13|0
1629469270000|2021-08-20 14:21:10|469.25|463.25|469.26|463.26|469.26|463.26|469.25|463.25|0
1629469280000|2021-08-20 14:21:20|469.18|463.18|469.23|463.23|469.34|463.34|469.18|463.18|0
1629469290000|2021-08-20 14:21:30|469.28|463.28|469.76|463.76|469.76|463.76|469.22|463.22|0
1629469300000|2021-08-20 14:21:40|469.8|463.8|469.77|463.77|469.8|463.8|469.77|463.77|0
1629469310000|2021-08-20 14:21:50|469.83|463.83|470.11|464.11|470.11|464.11|469.83|463.83|0
1629469320000|2021-08-20 14:22:00|470.1|464.1|470.05|464.05|470.12|464.12|470.05|464.05|0
1629469330000|2021-08-20 14:22:10|470.1|464.1|470.03|464.03|470.1|464.1|470.03|464.03|0
1629469340000|2021-08-20 14:22:20|470.11|464.11|470.17|464.17|470.17|464.17|470.11|464.11|0
1629469350000|2021-08-20 14:22:30|470.14|464.14|469.94|463.94|470.14|464.14|469.93|463.93|0
1629469360000|2021-08-20 14:22:40|469.89|463.89|470.06|464.06|470.06|464.06|469.83|463.83|0
1629469370000|2021-08-20 14:22:50|470.05|464.05|469.97|463.97|470.05|464.05|469.97|463.97|0
1629469380000|2021-08-20 14:23:00|470.03|464.03|470|464|470.1|464.1|469.98|463.98|0
1629469390000|2021-08-20 14:23:10|469.91|463.91|469.81|463.81|469.91|463.91|469.81|463.81|0
1629469400000|2021-08-20 14:23:20|469.82|463.82|469.67|463.67|469.82|463.82|469.66|463.66|0
1629469410000|2021-08-20 14:23:30|469.68|463.68|469.7|463.7|469.71|463.71|469.66|463.66|0
1629469420000|2021-08-20 14:23:40|469.67|463.67|469.57|463.57|469.67|463.67|469.54|463.54|0
1629469430000|2021-08-20 14:23:50|469.66|463.66|469.84|463.84|469.84|463.84|469.59|463.59|0
1629469440000|2021-08-20 14:24:00|469.85|463.85|469.78|463.78|469.85|463.85|469.69|463.69|0
1629469450000|2021-08-20 14:24:10|469.82|463.82|469.93|463.93|469.95|463.95|469.82|463.82|0
1629469460000|2021-08-20 14:24:20|469.91|463.91|470.06|464.06|470.06|464.06|469.9|463.9|0
1629469470000|2021-08-20 14:24:30|470.1|464.1|470.05|464.05|470.14|464.14|470.05|464.05|0
1629469480000|2021-08-20 14:24:40|470.1|464.1|470.18|464.18|470.25|464.25|470.07|464.07|0
1629469490000|2021-08-20 14:24:50|470.2|464.2|470.16|464.16|470.2|464.2|470.16|464.16|0
1629469500000|2021-08-20 14:25:00|470.1|464.1|470.16|464.16|470.17|464.17|470.07|464.07|0
1629469510000|2021-08-20 14:25:10|470.15|464.15|470.3|464.3|470.3|464.3|470.12|464.12|0
1629469520000|2021-08-20 14:25:20|470.28|464.28|470.44|464.44|470.44|464.44|470.23|464.23|0
1629469530000|2021-08-20 14:25:30|470.45|464.45|470.53|464.53|470.53|464.53|470.37|464.37|0
1629469540000|2021-08-20 14:25:40|470.59|464.59|470.69|464.69|470.69|464.69|470.59|464.59|0
1629469550000|2021-08-20 14:25:50|470.74|464.74|470.72|464.72|470.74|464.74|470.68|464.68|0
1629469560000|2021-08-20 14:26:00|470.77|464.77|470.84|464.84|470.9|464.9|470.77|464.77|0
1629469570000|2021-08-20 14:26:10|470.82|464.82|471.15|465.15|471.15|465.15|470.82|464.82|0
1629469580000|2021-08-20 14:26:20|471.19|465.19|471.04|465.04|471.19|465.19|471.04|465.04|0
1629469590000|2021-08-20 14:26:30|471.01|465.01|470.88|464.88|471.01|465.01|470.86|464.86|0
1629469600000|2021-08-20 14:26:40|470.86|464.86|470.85|464.85|470.86|464.86|470.85|464.85|0
1629469610000|2021-08-20 14:26:50|470.77|464.77|470.85|464.85|470.85|464.85|470.77|464.77|0
1629469620000|2021-08-20 14:27:00|470.79|464.79|470.77|464.77|470.79|464.79|470.77|464.77|0
1629469630000|2021-08-20 14:27:10|470.75|464.75|470.68|464.68|470.78|464.78|470.68|464.68|0
1629469640000|2021-08-20 14:27:20|470.65|464.65|470.71|464.71|470.73|464.73|470.65|464.65|0
1629469650000|2021-08-20 14:27:30|470.74|464.74|470.68|464.68|470.74|464.74|470.68|464.68|0
1629469660000|2021-08-20 14:27:40|470.64|464.64|470.51|464.51|470.64|464.64|470.51|464.51|0
1629469670000|2021-08-20 14:27:50|470.53|464.53|470.68|464.68|470.68|464.68|470.53|464.53|0
1629469680000|2021-08-20 14:28:00|470.65|464.65|470.68|464.68|470.68|464.68|470.62|464.62|0
1629469690000|2021-08-20 14:28:10|470.71|464.71|470.79|464.79|470.84|464.84|470.71|464.71|0
1629469700000|2021-08-20 14:28:20|470.81|464.81|470.58|464.58|470.82|464.82|470.58|464.58|0
1629469710000|2021-08-20 14:28:30|470.56|464.56|470.49|464.49|470.56|464.56|470.45|464.45|0
1629469720000|2021-08-20 14:28:40|470.45|464.45|470.48|464.48|470.48|464.48|470.44|464.44|0
1629469730000|2021-08-20 14:28:50|470.47|464.47|470.46|464.46|470.49|464.49|470.43|464.43|0
1629469740000|2021-08-20 14:29:00|470.4|464.4|470.41|464.41|470.44|464.44|470.4|464.4|0
1629469750000|2021-08-20 14:29:10|470.35|464.35|470.24|464.24|470.35|464.35|470.24|464.24|0
1629469760000|2021-08-20 14:29:20|470.21|464.21|470.26|464.26|470.26|464.26|470.15|464.15|0
1629469770000|2021-08-20 14:29:30|470.38|464.38|470.32|464.32|470.38|464.38|470.29|464.29|0
1629469780000|2021-08-20 14:29:40|470.29|464.29|470.17|464.17|470.35|464.35|470.17|464.17|0
1629469790000|2021-08-20 14:29:50|470.18|464.18|470.07|464.07|470.2|464.2|470.07|464.07|0
1629469800000|2021-08-20 14:30:00|470.1|464.1|470.11|464.11|470.3|464.3|470.1|464.1|0
1629469810000|2021-08-20 14:30:10|470.12|464.12|470.17|464.17|470.17|464.17|470.12|464.12|0
1629469820000|2021-08-20 14:30:20|470.16|464.16|470.27|464.27|470.29|464.29|470.16|464.16|0
1629469830000|2021-08-20 14:30:30|470.28|464.28|470.4|464.4|470.4|464.4|470.27|464.27|0
1629469840000|2021-08-20 14:30:40|470.44|464.44|470.39|464.39|470.44|464.44|470.39|464.39|0
1629469850000|2021-08-20 14:30:50|470.42|464.42|470.47|464.47|470.49|464.49|470.42|464.42|0
1629469860000|2021-08-20 14:31:00|470.54|464.54|470.62|464.62|470.67|464.67|470.54|464.54|0
1629469870000|2021-08-20 14:31:10|470.63|464.63|470.58|464.58|470.67|464.67|470.58|464.58|0
1629469880000|2021-08-20 14:31:20|470.56|464.56|470.7|464.7|470.73|464.73|470.56|464.56|0
1629469890000|2021-08-20 14:31:30|470.71|464.71|470.74|464.74|470.74|464.74|470.7|464.7|0
1629469900000|2021-08-20 14:31:40|470.72|464.72|470.69|464.69|470.74|464.74|470.69|464.69|0
1629469910000|2021-08-20 14:31:50|470.7|464.7|470.69|464.69|470.73|464.73|470.69|464.69|0
1629469920000|2021-08-20 14:32:00|470.68|464.68|470.71|464.71|470.72|464.72|470.68|464.68|0
1629469930000|2021-08-20 14:32:10|470.69|464.69|470.78|464.78|470.78|464.78|470.68|464.68|0
1629469940000|2021-08-20 14:32:20|470.85|464.85|471.08|465.08|471.15|465.15|470.85|464.85|0
1629469950000|2021-08-20 14:32:30|471.02|465.02|470.99|464.99|471.06|465.06|470.97|464.97|0
1629469960000|2021-08-20 14:32:40|471.02|465.02|471.02|465.02|471.04|465.04|470.95|464.95|0
1629469970000|2021-08-20 14:32:50|470.99|464.99|471.09|465.09|471.13|465.13|470.99|464.99|0
1629469980000|2021-08-20 14:33:00|471.08|465.08|470.99|464.99|471.08|465.08|470.99|464.99|0
1629469990000|2021-08-20 14:33:10|470.96|464.96|470.83|464.83|470.98|464.98|470.83|464.83|0
1629470000000|2021-08-20 14:33:20|470.86|464.86|470.89|464.89|470.9|464.9|470.86|464.86|0
1629470010000|2021-08-20 14:33:30|470.92|464.92|470.94|464.94|470.95|464.95|470.92|464.92|0
1629470020000|2021-08-20 14:33:40|470.93|464.93|470.99|464.99|470.99|464.99|470.93|464.93|0
1629470030000|2021-08-20 14:33:50|471.04|465.04|471.06|465.06|471.06|465.06|471.04|465.04|0
1629470040000|2021-08-20 14:34:00|471.07|465.07|471.06|465.06|471.07|465.07|471.03|465.03|0
1629470050000|2021-08-20 14:34:10|470.91|464.91|470.91|464.91|470.92|464.92|470.91|464.91|0
1629470060000|2021-08-20 14:34:20|470.93|464.93|470.92|464.92|470.94|464.94|470.91|464.91|0
1629470070000|2021-08-20 14:34:30|470.94|464.94|471.25|465.25|471.25|465.25|470.94|464.94|0
1629470080000|2021-08-20 14:34:40|471.19|465.19|471.17|465.17|471.19|465.19|471.17|465.17|0
1629470090000|2021-08-20 14:34:50|471.14|465.14|471.28|465.28|471.28|465.28|471.13|465.13|0
1629470100000|2021-08-20 14:35:00|471.31|465.31|471.19|465.19|471.38|465.38|471.19|465.19|0
1629470110000|2021-08-20 14:35:10|471.2|465.2|471.05|465.05|471.2|465.2|471.05|465.05|0
1629470120000|2021-08-20 14:35:20|471.03|465.03|470.98|464.98|471.03|465.03|470.98|464.98|0
1629470130000|2021-08-20 14:35:30|470.99|464.99|470.9|464.9|470.99|464.99|470.87|464.87|0
1629470140000|2021-08-20 14:35:40|470.85|464.85|470.91|464.91|470.91|464.91|470.85|464.85|0
1629470150000|2021-08-20 14:35:50|470.93|464.93|470.93|464.93|470.93|464.93|470.9|464.9|0
1629470160000|2021-08-20 14:36:00|470.92|464.92|470.89|464.89|470.93|464.93|470.89|464.89|0
1629470170000|2021-08-20 14:36:10|470.79|464.79|470.75|464.75|470.79|464.79|470.75|464.75|0
1629470180000|2021-08-20 14:36:20|470.8|464.8|470.71|464.71|470.8|464.8|470.7|464.7|0
1629470190000|2021-08-20 14:36:30|470.72|464.72|470.85|464.85|470.85|464.85|470.72|464.72|0
1629470200000|2021-08-20 14:36:40|470.86|464.86|470.97|464.97|470.98|464.98|470.85|464.85|0
1629470210000|2021-08-20 14:36:50|470.96|464.96|471.18|465.18|471.18|465.18|470.96|464.96|0
1629470220000|2021-08-20 14:37:00|471.3|465.3|471.43|465.43|471.5|465.5|471.3|465.3|0
1629470230000|2021-08-20 14:37:10|471.41|465.41|471.44|465.44|471.44|465.44|471.39|465.39|0
1629470240000|2021-08-20 14:37:20|471.45|465.45|471.58|465.58|471.58|465.58|471.42|465.42|0
1629470250000|2021-08-20 14:37:30|471.59|465.59|471.72|465.72|471.72|465.72|471.59|465.59|0
1629470260000|2021-08-20 14:37:40|471.69|465.69|471.69|465.69|471.74|465.74|471.69|465.69|0
1629470270000|2021-08-20 14:37:50|471.71|465.71|471.6|465.6|471.73|465.73|471.6|465.6|0
1629470280000|2021-08-20 14:38:00|471.64|465.64|471.59|465.59|471.64|465.64|471.59|465.59|0
1629470290000|2021-08-20 14:38:10|471.6|465.6|471.62|465.62|471.67|465.67|471.6|465.6|0
1629470300000|2021-08-20 14:38:20|471.78|465.78|471.74|465.74|471.85|465.85|471.74|465.74|0
1629470310000|2021-08-20 14:38:30|471.84|465.84|471.89|465.89|471.89|465.89|471.83|465.83|0
1629470320000|2021-08-20 14:38:40|471.92|465.92|471.75|465.75|471.92|465.92|471.74|465.74|0
1629470330000|2021-08-20 14:38:50|471.78|465.78|471.84|465.84|471.84|465.84|471.78|465.78|0
1629470340000|2021-08-20 14:39:00|471.81|465.81|472.02|466.02|472.02|466.02|471.75|465.75|0
1629470350000|2021-08-20 14:39:10|472.14|466.14|472.23|466.23|472.23|466.23|472.13|466.13|0
1629470360000|2021-08-20 14:39:20|472.24|466.24|472.24|466.24|472.24|466.24|472.23|466.23|0
1629470370000|2021-08-20 14:39:30|472.23|466.23|472.15|466.15|472.23|466.23|472.15|466.15|0
1629470380000|2021-08-20 14:39:40|472.18|466.18|472.21|466.21|472.27|466.27|472.18|466.18|0
1629470390000|2021-08-20 14:39:50|472.36|466.36|472.34|466.34|472.36|466.36|472.32|466.32|0
1629470400000|2021-08-20 14:40:00|472.36|466.36|472.16|466.16|472.36|466.36|472.16|466.16|0
1629470410000|2021-08-20 14:40:10|472.23|466.23|472.19|466.19|472.23|466.23|472.19|466.19|0
1629470420000|2021-08-20 14:40:20|472.16|466.16|472.11|466.11|472.16|466.16|472.11|466.11|0
1629470430000|2021-08-20 14:40:30|472.06|466.06|472.09|466.09|472.1|466.1|472.06|466.06|0
1629470440000|2021-08-20 14:40:40|472.07|466.07|472.14|466.14|472.14|466.14|472.07|466.07|0
1629470450000|2021-08-20 14:40:50|472.16|466.16|472.08|466.08|472.16|466.16|472.07|466.07|0
1629470460000|2021-08-20 14:41:00|472.1|466.1|471.93|465.93|472.1|466.1|471.92|465.92|0
1629470470000|2021-08-20 14:41:10|471.94|465.94|472.21|466.21|472.21|466.21|471.94|465.94|0
1629470480000|2021-08-20 14:41:20|472.2|466.2|472.23|466.23|472.24|466.24|472.17|466.17|0
1629470490000|2021-08-20 14:41:30|472.26|466.26|472.35|466.35|472.35|466.35|472.26|466.26|0
1629470500000|2021-08-20 14:41:40|472.38|466.38|472.42|466.42|472.44|466.44|472.38|466.38|0
1629470510000|2021-08-20 14:41:50|472.43|466.43|472.39|466.39|472.43|466.43|472.39|466.39|0
1629470520000|2021-08-20 14:42:00|472.4|466.4|472.38|466.38|472.4|466.4|472.34|466.34|0
1629470530000|2021-08-20 14:42:10|472.43|466.43|472.5|466.5|472.52|466.52|472.42|466.42|0
1629470540000|2021-08-20 14:42:20|472.51|466.51|472.45|466.45|472.57|466.57|472.44|466.44|0
1629470550000|2021-08-20 14:42:30|472.46|466.46|472.51|466.51|472.51|466.51|472.46|466.46|0
1629470560000|2021-08-20 14:42:40|472.53|466.53|472.4|466.4|472.53|466.53|472.4|466.4|0
1629470570000|2021-08-20 14:42:50|472.41|466.41|472.5|466.5|472.51|466.51|472.41|466.41|0
1629470580000|2021-08-20 14:43:00|472.52|466.52|472.49|466.49|472.52|466.52|472.49|466.49|0
1629470590000|2021-08-20 14:43:10|472.43|466.43|472.25|466.25|472.43|466.43|472.25|466.25|0
1629470600000|2021-08-20 14:43:20|472.22|466.22|471.95|465.95|472.22|466.22|471.95|465.95|0
1629470610000|2021-08-20 14:43:30|471.93|465.93|471.89|465.89|471.94|465.94|471.89|465.89|0
1629470620000|2021-08-20 14:43:40|471.88|465.88|471.87|465.87|471.88|465.88|471.79|465.79|0
1629470630000|2021-08-20 14:43:50|471.88|465.88|471.89|465.89|471.89|465.89|471.86|465.86|0
1629470640000|2021-08-20 14:44:00|471.92|465.92|471.87|465.87|471.92|465.92|471.86|465.86|0
1629470650000|2021-08-20 14:44:10|471.88|465.88|471.8|465.8|471.88|465.88|471.8|465.8|0
1629470660000|2021-08-20 14:44:20|471.83|465.83|472|466|472|466|471.8|465.8|0
1629470670000|2021-08-20 14:44:30|471.95|465.95|471.94|465.94|471.97|465.97|471.94|465.94|0
1629470680000|2021-08-20 14:44:40|471.95|465.95|471.99|465.99|472|466|471.93|465.93|0
1629470690000|2021-08-20 14:44:50|472|466|472.05|466.05|472.06|466.06|472|466|0
1629470700000|2021-08-20 14:45:00|472.09|466.09|471.96|465.96|472.09|466.09|471.96|465.96|0
1629470710000|2021-08-20 14:45:10|471.95|465.95|471.84|465.84|471.95|465.95|471.84|465.84|0
1629470720000|2021-08-20 14:45:20|471.8|465.8|471.83|465.83|471.83|465.83|471.8|465.8|0
1629470730000|2021-08-20 14:45:30|471.91|465.91|471.97|465.97|471.97|465.97|471.91|465.91|0
1629470740000|2021-08-20 14:45:40|471.95|465.95|472.03|466.03|472.07|466.07|471.95|465.95|0
1629470750000|2021-08-20 14:45:50|472|466|471.98|465.98|472|466|471.98|465.98|0
1629470760000|2021-08-20 14:46:00|471.88|465.88|471.72|465.72|471.88|465.88|471.72|465.72|0
1629470770000|2021-08-20 14:46:10|471.7|465.7|471.7|465.7|471.7|465.7|471.7|465.7|0
1629470780000|2021-08-20 14:46:20|471.71|465.71|471.7|465.7|471.71|465.71|471.63|465.63|0
1629470790000|2021-08-20 14:46:30|471.64|465.64|471.52|465.52|471.64|465.64|471.46|465.46|0
1629470800000|2021-08-20 14:46:40|471.51|465.51|471.6|465.6|471.6|465.6|471.51|465.51|0
1629470810000|2021-08-20 14:46:50|471.67|465.67|471.74|465.74|471.74|465.74|471.67|465.67|0
1629470820000|2021-08-20 14:47:00|471.72|465.72|471.73|465.73|471.73|465.73|471.72|465.72|0
1629470830000|2021-08-20 14:47:10|471.72|465.72|471.64|465.64|471.73|465.73|471.63|465.63|0
1629470840000|2021-08-20 14:47:20|471.63|465.63|471.65|465.65|471.69|465.69|471.63|465.63|0
1629470850000|2021-08-20 14:47:30|471.8|465.8|471.87|465.87|471.87|465.87|471.8|465.8|0
1629470860000|2021-08-20 14:47:40|471.86|465.86|471.79|465.79|471.87|465.87|471.77|465.77|0
1629470870000|2021-08-20 14:47:50|471.78|465.78|471.72|465.72|471.8|465.8|471.72|465.72|0
1629470880000|2021-08-20 14:48:00|471.81|465.81|471.77|465.77|471.82|465.82|471.77|465.77|0
1629470890000|2021-08-20 14:48:10|471.81|465.81|471.9|465.9|471.91|465.91|471.78|465.78|0
1629470900000|2021-08-20 14:48:20|471.89|465.89|471.87|465.87|471.89|465.89|471.84|465.84|0
1629470910000|2021-08-20 14:48:30|472.07|466.07|472.13|466.13|472.14|466.14|472.07|466.07|0
1629470920000|2021-08-20 14:48:40|472.1|466.1|472.04|466.04|472.11|466.11|472.04|466.04|0
1629470930000|2021-08-20 14:48:50|472.02|466.02|472.19|466.19|472.23|466.23|472.02|466.02|0
1629470940000|2021-08-20 14:49:00|472.16|466.16|472.27|466.27|472.27|466.27|472.16|466.16|0
1629470950000|2021-08-20 14:49:10|472.26|466.26|472.23|466.23|472.26|466.26|472.17|466.17|0
1629470960000|2021-08-20 14:49:20|472.21|466.21|472.19|466.19|472.21|466.21|472.15|466.15|0
1629470970000|2021-08-20 14:49:30|472.21|466.21|472.21|466.21|472.21|466.21|472.19|466.19|0
1629470980000|2021-08-20 14:49:40|472.2|466.2|472.22|466.22|472.22|466.22|472.1|466.1|0
1629470990000|2021-08-20 14:49:50|472.23|466.23|472.26|466.26|472.26|466.26|472.23|466.23|0
1629471000000|2021-08-20 14:50:00|472.23|466.23|472.22|466.22|472.23|466.23|472.19|466.19|0
1629471010000|2021-08-20 14:50:10|472.21|466.21|472.22|466.22|472.22|466.22|472.15|466.15|0
1629471020000|2021-08-20 14:50:20|472.19|466.19|472.1|466.1|472.19|466.19|472.1|466.1|0
1629471030000|2021-08-20 14:50:30|472.16|466.16|472.18|466.18|472.18|466.18|472.16|466.16|0
1629471040000|2021-08-20 14:50:40|472.17|466.17|472.17|466.17|472.17|466.17|472.17|466.17|0
1629471050000|2021-08-20 14:50:50|472.19|466.19|472.23|466.23|472.24|466.24|472.19|466.19|0
1629471060000|2021-08-20 14:51:00|472.22|466.22|472.23|466.23|472.23|466.23|472.15|466.15|0
1629471070000|2021-08-20 14:51:10|472.25|466.25|472.27|466.27|472.29|466.29|472.24|466.24|0
1629471080000|2021-08-20 14:51:20|472.21|466.21|472.15|466.15|472.21|466.21|472.15|466.15|0
1629471090000|2021-08-20 14:51:30|472.18|466.18|472.06|466.06|472.19|466.19|472.06|466.06|0
1629471100000|2021-08-20 14:51:40|471.91|465.91|471.94|465.94|471.94|465.94|471.91|465.91|0
1629471110000|2021-08-20 14:51:50|471.95|465.95|472.06|466.06|472.16|466.16|471.95|465.95|0
1629471120000|2021-08-20 14:52:00|472.07|466.07|472.19|466.19|472.22|466.22|472.07|466.07|0
1629471130000|2021-08-20 14:52:10|472.22|466.22|472.4|466.4|472.4|466.4|472.22|466.22|0
1629471140000|2021-08-20 14:52:20|472.12|466.12|472.04|466.04|472.15|466.15|472.02|466.02|0
1629471150000|2021-08-20 14:52:30|472.03|466.03|471.8|465.8|472.03|466.03|471.8|465.8|0
1629471160000|2021-08-20 14:52:40|471.81|465.81|471.73|465.73|471.82|465.82|471.73|465.73|0
1629471170000|2021-08-20 14:52:50|471.75|465.75|471.77|465.77|471.77|465.77|471.75|465.75|0
1629471180000|2021-08-20 14:53:00|471.76|465.76|471.76|465.76|471.76|465.76|471.76|465.76|0
1629471190000|2021-08-20 14:53:10|471.86|465.86|472.01|466.01|472.01|466.01|471.85|465.85|0
1629471200000|2021-08-20 14:53:20|471.92|465.92|471.87|465.87|471.92|465.92|471.86|465.86|0
1629471210000|2021-08-20 14:53:30|471.86|465.86|471.91|465.91|471.91|465.91|471.86|465.86|0
1629471220000|2021-08-20 14:53:40|471.86|465.86|471.84|465.84|471.87|465.87|471.84|465.84|0
1629471230000|2021-08-20 14:53:50|471.85|465.85|472|466|472|466|471.8|465.8|0
1629471240000|2021-08-20 14:54:00|471.99|465.99|471.86|465.86|472|466|471.83|465.83|0
1629471250000|2021-08-20 14:54:10|471.87|465.87|472.05|466.05|472.05|466.05|471.87|465.87|0
1629471260000|2021-08-20 14:54:20|472.14|466.14|472.19|466.19|472.19|466.19|472.14|466.14|0
1629471270000|2021-08-20 14:54:30|472.21|466.21|472.13|466.13|472.21|466.21|472.13|466.13|0
1629471280000|2021-08-20 14:54:40|472.04|466.04|472|466|472.04|466.04|472|466|0
1629471290000|2021-08-20 14:54:50|472.01|466.01|472.03|466.03|472.05|466.05|471.95|465.95|0
1629471300000|2021-08-20 14:55:00|472.04|466.04|472.03|466.03|472.04|466.04|472.03|466.03|0
1629471310000|2021-08-20 14:55:10|472.04|466.04|472.06|466.06|472.06|466.06|472.04|466.04|0
1629471320000|2021-08-20 14:55:20|472.16|466.16|472.36|466.36|472.41|466.41|472.16|466.16|0
1629471330000|2021-08-20 14:55:30|472.37|466.37|472.41|466.41|472.41|466.41|472.34|466.34|0
1629471340000|2021-08-20 14:55:40|472.43|466.43|472.41|466.41|472.46|466.46|472.41|466.41|0
1629471350000|2021-08-20 14:55:50|472.39|466.39|472.41|466.41|472.41|466.41|472.38|466.38|0
1629471360000|2021-08-20 14:56:00|472.44|466.44|472.46|466.46|472.48|466.48|472.44|466.44|0
1629471370000|2021-08-20 14:56:10|472.69|466.69|472.69|466.69|472.69|466.69|472.67|466.67|0
1629471380000|2021-08-20 14:56:20|472.67|466.67|472.67|466.67|472.7|466.7|472.65|466.65|0
1629471390000|2021-08-20 14:56:30|472.63|466.63|472.63|466.63|472.63|466.63|472.6|466.6|0
1629471400000|2021-08-20 14:56:40|472.61|466.61|472.59|466.59|472.61|466.61|472.59|466.59|0
1629471410000|2021-08-20 14:56:50|472.53|466.53|472.42|466.42|472.53|466.53|472.41|466.41|0
1629471420000|2021-08-20 14:57:00|472.41|466.41|472.28|466.28|472.41|466.41|472.27|466.27|0
1629471430000|2021-08-20 14:57:10|472.27|466.27|472.21|466.21|472.28|466.28|472.21|466.21|0
1629471440000|2021-08-20 14:57:20|472.23|466.23|472.21|466.21|472.23|466.23|472.21|466.21|0
1629471450000|2021-08-20 14:57:30|472.25|466.25|472.34|466.34|472.34|466.34|472.25|466.25|0
1629471460000|2021-08-20 14:57:40|472.35|466.35|472.41|466.41|472.41|466.41|472.35|466.35|0
1629471470000|2021-08-20 14:57:50|472.4|466.4|472.4|466.4|472.4|466.4|472.4|466.4|0
1629471480000|2021-08-20 14:58:00|472.42|466.42|472.42|466.42|472.42|466.42|472.41|466.41|0
1629471490000|2021-08-20 14:58:10|472.37|466.37|472.35|466.35|472.37|466.37|472.31|466.31|0
1629471500000|2021-08-20 14:58:20|472.36|466.36|472.29|466.29|472.37|466.37|472.29|466.29|0
1629471510000|2021-08-20 14:58:30|472.28|466.28|472.22|466.22|472.28|466.28|472.22|466.22|0
1629471520000|2021-08-20 14:58:40|472.21|466.21|472.18|466.18|472.21|466.21|472.18|466.18|0
1629471530000|2021-08-20 14:58:50|472.24|466.24|472.23|466.23|472.27|466.27|472.23|466.23|0
1629471540000|2021-08-20 14:59:00|472.22|466.22|472.04|466.04|472.22|466.22|472.04|466.04|0
1629471550000|2021-08-20 14:59:10|472.03|466.03|472.02|466.02|472.03|466.03|472.02|466.02|0
1629471560000|2021-08-20 14:59:20|471.86|465.86|471.86|465.86|471.87|465.87|471.86|465.86|0
1629471570000|2021-08-20 14:59:30|471.8|465.8|471.81|465.81|471.83|465.83|471.78|465.78|0
1629471580000|2021-08-20 14:59:40|471.74|465.74|471.65|465.65|471.74|465.74|471.64|465.64|0
1629471590000|2021-08-20 14:59:50|471.74|465.74|471.52|465.52|471.75|465.75|471.5|465.5|0
1629471600000|2021-08-20 15:00:00|471.5|465.5|471.5|465.5|471.51|465.51|471.48|465.48|0
1629471610000|2021-08-20 15:00:10|471.49|465.49|471.53|465.53|471.55|465.55|471.49|465.49|0
1629471620000|2021-08-20 15:00:20|471.54|465.54|471.47|465.47|471.54|465.54|471.46|465.46|0
1629471630000|2021-08-20 15:00:30|471.45|465.45|471.61|465.61|471.62|465.62|471.45|465.45|0
1629471640000|2021-08-20 15:00:40|471.62|465.62|471.58|465.58|471.64|465.64|471.54|465.54|0
1629471650000|2021-08-20 15:00:50|471.59|465.59|471.57|465.57|471.61|465.61|471.57|465.57|0
1629471660000|2021-08-20 15:01:00|471.55|465.55|471.63|465.63|471.63|465.63|471.54|465.54|0
1629471670000|2021-08-20 15:01:10|471.61|465.61|471.56|465.56|471.61|465.61|471.56|465.56|0
1629471680000|2021-08-20 15:01:20|471.58|465.58|471.58|465.58|471.58|465.58|471.58|465.58|0
1629471690000|2021-08-20 15:01:30|471.56|465.56|471.56|465.56|471.57|465.57|471.56|465.56|0
1629471700000|2021-08-20 15:01:40|471.55|465.55|471.53|465.53|471.56|465.56|471.53|465.53|0
1629471710000|2021-08-20 15:01:50|471.48|465.48|471.42|465.42|471.48|465.48|471.37|465.37|0
1629471720000|2021-08-20 15:02:00|471.41|465.41|471.45|465.45|471.47|465.47|471.41|465.41|0
1629471730000|2021-08-20 15:02:10|471.37|465.37|471.35|465.35|471.37|465.37|471.33|465.33|0
1629471740000|2021-08-20 15:02:20|471.38|465.38|471.05|465.05|471.38|465.38|471.03|465.03|0
1629471750000|2021-08-20 15:02:30|471.06|465.06|471.04|465.04|471.07|465.07|471.02|465.02|0
1629471760000|2021-08-20 15:02:40|471.03|465.03|471.04|465.04|471.05|465.05|471.03|465.03|0
1629471770000|2021-08-20 15:02:50|471.03|465.03|470.94|464.94|471.04|465.04|470.94|464.94|0
1629471780000|2021-08-20 15:03:00|470.9|464.9|470.86|464.86|470.9|464.9|470.86|464.86|0
1629471790000|2021-08-20 15:03:10|470.85|464.85|470.58|464.58|470.85|464.85|470.58|464.58|0
1629471800000|2021-08-20 15:03:20|470.5|464.5|470.41|464.41|470.5|464.5|470.4|464.4|0
1629471810000|2021-08-20 15:03:30|470.44|464.44|470.54|464.54|470.54|464.54|470.42|464.42|0
1629471820000|2021-08-20 15:03:40|470.37|464.37|470.26|464.26|470.44|464.44|470.26|464.26|0
1629471830000|2021-08-20 15:03:50|470.31|464.31|470.44|464.44|470.44|464.44|470.31|464.31|0
1629471840000|2021-08-20 15:04:00|470.49|464.49|470.46|464.46|470.49|464.49|470.44|464.44|0
1629471850000|2021-08-20 15:04:10|470.42|464.42|470.37|464.37|470.42|464.42|470.37|464.37|0
1629471860000|2021-08-20 15:04:20|470.32|464.32|470.29|464.29|470.32|464.32|470.29|464.29|0
1629471870000|2021-08-20 15:04:30|470.33|464.33|470.42|464.42|470.42|464.42|470.33|464.33|0
1629471880000|2021-08-20 15:04:40|470.4|464.4|470.4|464.4|470.41|464.41|470.4|464.4|0
1629471890000|2021-08-20 15:04:50|470.43|464.43|470.39|464.39|470.43|464.43|470.39|464.39|0
1629471900000|2021-08-20 15:05:00|470.38|464.38|470.39|464.39|470.39|464.39|470.38|464.38|0
1629471910000|2021-08-20 15:05:10|470.45|464.45|470.4|464.4|470.45|464.45|470.38|464.38|0
1629471920000|2021-08-20 15:05:20|470.41|464.41|470.41|464.41|470.41|464.41|470.39|464.39|0
1629471930000|2021-08-20 15:05:30|470.42|464.42|470.1|464.1|470.42|464.42|470.04|464.04|0
1629471940000|2021-08-20 15:05:40|470.11|464.11|470.19|464.19|470.19|464.19|470.11|464.11|0
1629471950000|2021-08-20 15:05:50|470.27|464.27|470.34|464.34|470.34|464.34|470.27|464.27|0
1629471960000|2021-08-20 15:06:00|470.33|464.33|470.43|464.43|470.43|464.43|470.33|464.33|0
1629471970000|2021-08-20 15:06:10|470.65|464.65|470.89|464.89|470.89|464.89|470.65|464.65|0
1629471980000|2021-08-20 15:06:20|470.88|464.88|470.9|464.9|470.9|464.9|470.87|464.87|0
1629471990000|2021-08-20 15:06:30|470.85|464.85|470.89|464.89|470.9|464.9|470.85|464.85|0
1629472000000|2021-08-20 15:06:40|470.88|464.88|470.88|464.88|470.88|464.88|470.87|464.87|0
1629472010000|2021-08-20 15:06:50|470.89|464.89|470.9|464.9|470.9|464.9|470.83|464.83|0
1629472020000|2021-08-20 15:07:00|470.91|464.91|470.91|464.91|470.91|464.91|470.91|464.91|0
1629472030000|2021-08-20 15:07:10|470.93|464.93|470.86|464.86|470.93|464.93|470.83|464.83|0
1629472040000|2021-08-20 15:07:20|470.87|464.87|470.94|464.94|470.95|464.95|470.87|464.87|0
1629472050000|2021-08-20 15:07:30|470.97|464.97|470.77|464.77|470.97|464.97|470.77|464.77|0
1629472060000|2021-08-20 15:07:40|470.74|464.74|470.68|464.68|470.74|464.74|470.65|464.65|0
1629472070000|2021-08-20 15:07:50|470.66|464.66|470.7|464.7|470.7|464.7|470.66|464.66|0
1629472080000|2021-08-20 15:08:00|470.69|464.69|470.67|464.67|470.71|464.71|470.67|464.67|0
1629472090000|2021-08-20 15:08:10|470.66|464.66|470.61|464.61|470.67|464.67|470.6|464.6|0
1629472100000|2021-08-20 15:08:20|470.58|464.58|470.78|464.78|470.78|464.78|470.58|464.58|0
1629472110000|2021-08-20 15:08:30|470.79|464.79|470.76|464.76|470.79|464.79|470.76|464.76|0
1629472120000|2021-08-20 15:08:40|470.74|464.74|470.77|464.77|470.77|464.77|470.74|464.74|0
1629472130000|2021-08-20 15:08:50|470.76|464.76|470.73|464.73|470.76|464.76|470.73|464.73|0
1629472140000|2021-08-20 15:09:00|470.72|464.72|470.74|464.74|470.74|464.74|470.72|464.72|0
1629472150000|2021-08-20 15:09:10|470.79|464.79|470.78|464.78|470.79|464.79|470.78|464.78|0
1629472160000|2021-08-20 15:09:20|470.79|464.79|470.79|464.79|470.79|464.79|470.77|464.77|0
1629472170000|2021-08-20 15:09:30|470.81|464.81|470.87|464.87|470.87|464.87|470.81|464.81|0
1629472180000|2021-08-20 15:09:40|470.85|464.85|470.86|464.86|470.86|464.86|470.83|464.83|0
1629472190000|2021-08-20 15:09:50|470.8|464.8|470.75|464.75|470.8|464.8|470.75|464.75|0
1629472200000|2021-08-20 15:10:00|470.71|464.71|470.65|464.65|470.71|464.71|470.65|464.65|0
1629472210000|2021-08-20 15:10:10|470.64|464.64|470.68|464.68|470.68|464.68|470.57|464.57|0
1629472220000|2021-08-20 15:10:20|470.6|464.6|470.62|464.62|470.62|464.62|470.59|464.59|0
1629472230000|2021-08-20 15:10:30|470.64|464.64|470.6|464.6|470.64|464.64|470.6|464.6|0
1629472240000|2021-08-20 15:10:40|470.65|464.65|470.65|464.65|470.65|464.65|470.65|464.65|0
1629472250000|2021-08-20 15:10:50|470.66|464.66|470.62|464.62|470.66|464.66|470.62|464.62|0
1629472260000|2021-08-20 15:11:00|470.61|464.61|470.65|464.65|470.65|464.65|470.61|464.61|0
1629472270000|2021-08-20 15:11:10|470.58|464.58|470.56|464.56|470.58|464.58|470.56|464.56|0
1629472280000|2021-08-20 15:11:20|470.55|464.55|470.56|464.56|470.56|464.56|470.54|464.54|0
1629472290000|2021-08-20 15:11:30|470.61|464.61|470.6|464.6|470.61|464.61|470.59|464.59|0
1629472300000|2021-08-20 15:11:40|470.68|464.68|470.8|464.8|470.8|464.8|470.68|464.68|0
1629472310000|2021-08-20 15:11:50|470.81|464.81|470.91|464.91|470.91|464.91|470.81|464.81|0
1629472320000|2021-08-20 15:12:00|470.89|464.89|470.88|464.88|470.89|464.89|470.85|464.85|0
1629472330000|2021-08-20 15:12:10|470.86|464.86|471.06|465.06|471.06|465.06|470.86|464.86|0
1629472340000|2021-08-20 15:12:20|471.09|465.09|471.12|465.12|471.12|465.12|471.09|465.09|0
1629472350000|2021-08-20 15:12:30|471.13|465.13|471.17|465.17|471.17|465.17|471.13|465.13|0
1629472360000|2021-08-20 15:12:40|471.12|465.12|470.9|464.9|471.12|465.12|470.9|464.9|0
1629472370000|2021-08-20 15:12:50|470.88|464.88|470.86|464.86|470.88|464.88|470.86|464.86|0
1629472380000|2021-08-20 15:13:00|470.9|464.9|470.91|464.91|470.91|464.91|470.9|464.9|0
1629472390000|2021-08-20 15:13:10|470.88|464.88|470.86|464.86|470.88|464.88|470.85|464.85|0
1629472400000|2021-08-20 15:13:20|470.87|464.87|470.85|464.85|470.87|464.87|470.85|464.85|0
1629472410000|2021-08-20 15:13:30|470.86|464.86|470.91|464.91|470.91|464.91|470.85|464.85|0
1629472420000|2021-08-20 15:13:40|470.9|464.9|470.97|464.97|470.98|464.98|470.9|464.9|0
1629472430000|2021-08-20 15:13:50|470.98|464.98|470.91|464.91|470.98|464.98|470.9|464.9|0
1629472440000|2021-08-20 15:14:00|470.87|464.87|470.88|464.88|470.88|464.88|470.87|464.87|0
1629472450000|2021-08-20 15:14:10|470.85|464.85|470.78|464.78|470.85|464.85|470.78|464.78|0
1629472480000|2021-08-20 15:14:40|470.71|464.71|470.7|464.7|470.71|464.71|470.69|464.69|0
1629472490000|2021-08-20 15:14:50|470.67|464.67|470.67|464.67|470.67|464.67|470.67|464.67|0
1629472500000|2021-08-20 15:15:00|470.73|464.73|470.73|464.73|470.73|464.73|470.73|464.73|0
1629472510000|2021-08-20 15:15:10|470.76|464.76|470.84|464.84|470.84|464.84|470.76|464.76|0
1629472530000|2021-08-20 15:15:30|470.87|464.87|470.87|464.87|470.87|464.87|470.87|464.87|0
1629472540000|2021-08-20 15:15:40|470.84|464.84|470.84|464.84|470.85|464.85|470.84|464.84|0
1629472550000|2021-08-20 15:15:50|470.82|464.82|470.9|464.9|470.9|464.9|470.82|464.82|0
1629472560000|2021-08-20 15:16:00|470.88|464.88|471.02|465.02|471.02|465.02|470.87|464.87|0
1629472570000|2021-08-20 15:16:10|471.27|465.27|471.37|465.37|471.38|465.38|471.26|465.26|0
1629472580000|2021-08-20 15:16:20|471.36|465.36|471.12|465.12|471.36|465.36|471.12|465.12|0
1629472590000|2021-08-20 15:16:30|471.13|465.13|471.13|465.13|471.13|465.13|471.13|465.13|0
1629472610000|2021-08-20 15:16:50|471.11|465.11|471.29|465.29|471.29|465.29|471.11|465.11|0
1629472620000|2021-08-20 15:17:00|471.3|465.3|471.39|465.39|471.39|465.39|471.28|465.28|0
1629472630000|2021-08-20 15:17:10|471.29|465.29|471.29|465.29|471.29|465.29|471.28|465.28|0
1629472640000|2021-08-20 15:17:20|471.26|465.26|471.27|465.27|471.3|465.3|471.26|465.26|0
1629472650000|2021-08-20 15:17:30|471.23|465.23|471.28|465.28|471.29|465.29|471.23|465.23|0
1629472660000|2021-08-20 15:17:40|471.38|465.38|471.4|465.4|471.4|465.4|471.33|465.33|0
1629472670000|2021-08-20 15:17:50|471.41|465.41|471.37|465.37|471.41|465.41|471.37|465.37|0
1629472680000|2021-08-20 15:18:00|471.38|465.38|471.39|465.39|471.39|465.39|471.38|465.38|0
1629472690000|2021-08-20 15:18:10|471.4|465.4|471.39|465.39|471.4|465.4|471.39|465.39|0
1629472700000|2021-08-20 15:18:20|471.36|465.36|471.4|465.4|471.4|465.4|471.36|465.36|0
1629472710000|2021-08-20 15:18:30|471.38|465.38|471.39|465.39|471.39|465.39|471.38|465.38|0
1629472720000|2021-08-20 15:18:40|471.36|465.36|471.4|465.4|471.4|465.4|471.36|465.36|0
1629472730000|2021-08-20 15:18:50|471.39|465.39|471.05|465.05|471.4|465.4|471.05|465.05|0
1629472740000|2021-08-20 15:19:00|471.04|465.04|470.96|464.96|471.04|465.04|470.96|464.96|0
1629472750000|2021-08-20 15:19:10|470.97|464.97|470.9|464.9|470.97|464.97|470.9|464.9|0
1629472760000|2021-08-20 15:19:20|470.86|464.86|470.85|464.85|470.86|464.86|470.85|464.85|0
1629472770000|2021-08-20 15:19:30|470.74|464.74|470.81|464.81|470.81|464.81|470.73|464.73|0
1629472780000|2021-08-20 15:19:40|470.79|464.79|470.78|464.78|470.79|464.79|470.78|464.78|0
1629472790000|2021-08-20 15:19:50|470.77|464.77|470.54|464.54|470.77|464.77|470.48|464.48|0
1629472800000|2021-08-20 15:20:00|470.55|464.55|470.6|464.6|470.6|464.6|470.54|464.54|0
1629472810000|2021-08-20 15:20:10|470.7|464.7|470.7|464.7|470.7|464.7|470.64|464.64|0
1629472820000|2021-08-20 15:20:20|470.8|464.8|470.83|464.83|470.83|464.83|470.79|464.79|0
1629472830000|2021-08-20 15:20:30|470.82|464.82|470.86|464.86|470.86|464.86|470.8|464.8|0
1629472840000|2021-08-20 15:20:40|470.88|464.88|470.86|464.86|470.9|464.9|470.86|464.86|0
1629472850000|2021-08-20 15:20:50|470.85|464.85|470.88|464.88|470.91|464.91|470.85|464.85|0
1629472860000|2021-08-20 15:21:00|470.92|464.92|470.94|464.94|470.97|464.97|470.92|464.92|0
1629472870000|2021-08-20 15:21:10|470.99|464.99|470.99|464.99|470.99|464.99|470.98|464.98|0
1629472880000|2021-08-20 15:21:20|470.97|464.97|470.97|464.97|470.97|464.97|470.97|464.97|0
1629472890000|2021-08-20 15:21:30|470.95|464.95|471|465|471|465|470.95|464.95|0
1629472900000|2021-08-20 15:21:40|470.99|464.99|470.84|464.84|470.99|464.99|470.84|464.84|0
1629472910000|2021-08-20 15:21:50|470.83|464.83|470.83|464.83|470.83|464.83|470.83|464.83|0
1629472920000|2021-08-20 15:22:00|470.84|464.84|470.78|464.78|470.84|464.84|470.78|464.78|0
1629472930000|2021-08-20 15:22:10|470.79|464.79|470.72|464.72|470.79|464.79|470.72|464.72|0
1629472940000|2021-08-20 15:22:20|470.71|464.71|470.69|464.69|470.71|464.71|470.69|464.69|0
1629472950000|2021-08-20 15:22:30|470.7|464.7|470.73|464.73|470.73|464.73|470.7|464.7|0
1629472960000|2021-08-20 15:22:40|470.74|464.74|470.75|464.75|470.75|464.75|470.74|464.74|0
1629472970000|2021-08-20 15:22:50|470.73|464.73|470.74|464.74|470.78|464.78|470.73|464.73|0
1629472980000|2021-08-20 15:23:00|470.73|464.73|470.71|464.71|470.73|464.73|470.71|464.71|0
1629472990000|2021-08-20 15:23:10|470.72|464.72|470.71|464.71|470.72|464.72|470.71|464.71|0
1629473000000|2021-08-20 15:23:20|470.7|464.7|470.76|464.76|470.76|464.76|470.67|464.67|0
1629473010000|2021-08-20 15:23:30|470.74|464.74|470.79|464.79|470.8|464.8|470.74|464.74|0
1629473020000|2021-08-20 15:23:40|470.78|464.78|470.67|464.67|470.79|464.79|470.67|464.67|0
1629473030000|2021-08-20 15:23:50|470.66|464.66|470.65|464.65|470.66|464.66|470.65|464.65|0
1629473040000|2021-08-20 15:24:00|470.64|464.64|470.66|464.66|470.66|464.66|470.64|464.64|0
1629473050000|2021-08-20 15:24:10|470.58|464.58|470.53|464.53|470.58|464.58|470.53|464.53|0
1629473060000|2021-08-20 15:24:20|470.58|464.58|470.62|464.62|470.63|464.63|470.57|464.57|0
1629473070000|2021-08-20 15:24:30|470.61|464.61|470.61|464.61|470.62|464.62|470.61|464.61|0
1629473080000|2021-08-20 15:24:40|470.6|464.6|470.6|464.6|470.6|464.6|470.6|464.6|0
1629473100000|2021-08-20 15:25:00|470.58|464.58|470.59|464.59|470.59|464.59|470.56|464.56|0
1629473110000|2021-08-20 15:25:10|470.53|464.53|470.51|464.51|470.53|464.53|470.51|464.51|0
1629473120000|2021-08-20 15:25:20|470.52|464.52|470.5|464.5|470.52|464.52|470.5|464.5|0
1629473130000|2021-08-20 15:25:30|470.51|464.51|470.48|464.48|470.51|464.51|470.47|464.47|0
1629473140000|2021-08-20 15:25:40|470.49|464.49|470.63|464.63|470.72|464.72|470.47|464.47|0
1629473150000|2021-08-20 15:25:50|470.64|464.64|470.66|464.66|470.66|464.66|470.64|464.64|0
1629473160000|2021-08-20 15:26:00|470.65|464.65|470.61|464.61|470.65|464.65|470.59|464.59|0
1629473170000|2021-08-20 15:26:10|470.6|464.6|470.54|464.54|470.6|464.6|470.54|464.54|0
1629473180000|2021-08-20 15:26:20|470.47|464.47|470.32|464.32|470.47|464.47|470.32|464.32|0
1629473190000|2021-08-20 15:26:30|470.35|464.35|470.38|464.38|470.39|464.39|470.35|464.35|0
1629473200000|2021-08-20 15:26:40|470.37|464.37|470.14|464.14|470.37|464.37|470.13|464.13|0
1629473210000|2021-08-20 15:26:50|470.13|464.13|470.15|464.15|470.18|464.18|470.1|464.1|0
1629473220000|2021-08-20 15:27:00|470.18|464.18|470.18|464.18|470.18|464.18|470.18|464.18|0
1629473230000|2021-08-20 15:27:10|470.17|464.17|470.19|464.19|470.19|464.19|470.15|464.15|0
1629473240000|2021-08-20 15:27:20|470.2|464.2|470.2|464.2|470.22|464.22|470.2|464.2|0
1629473250000|2021-08-20 15:27:30|470.21|464.21|470.21|464.21|470.21|464.21|470.2|464.2|0
1629473260000|2021-08-20 15:27:40|470.19|464.19|470.08|464.08|470.19|464.19|470.08|464.08|0
1629473270000|2021-08-20 15:27:50|470.03|464.03|470.12|464.12|470.14|464.14|470.03|464.03|0
1629473280000|2021-08-20 15:28:00|470.11|464.11|470.11|464.11|470.12|464.12|470.11|464.11|0
1629473290000|2021-08-20 15:28:10|470.12|464.12|470.13|464.13|470.13|464.13|470.12|464.12|0
1629473300000|2021-08-20 15:28:20|470.11|464.11|470.03|464.03|470.12|464.12|470.01|464.01|0
1629473310000|2021-08-20 15:28:30|470|464|470|464|470|464|470|464|0
1629473320000|2021-08-20 15:28:40|470.04|464.04|470.18|464.18|470.19|464.19|470.04|464.04|0
1629473330000|2021-08-20 15:28:50|470.16|464.16|470.15|464.15|470.17|464.17|470.14|464.14|0
1629473340000|2021-08-20 15:29:00|470.16|464.16|470.29|464.29|470.29|464.29|470.16|464.16|0
1629473350000|2021-08-20 15:29:10|470.3|464.3|470.29|464.29|470.3|464.3|470.25|464.25|0
1629473360000|2021-08-20 15:29:20|470.27|464.27|470.24|464.24|470.27|464.27|470.24|464.24|0
1629473370000|2021-08-20 15:29:30|470.23|464.23|470.22|464.22|470.23|464.23|470.22|464.22|0
1629473380000|2021-08-20 15:29:40|470.2|464.2|470.1|464.1|470.2|464.2|470.09|464.09|0
1629473390000|2021-08-20 15:29:50|470.11|464.11|470.14|464.14|470.14|464.14|470.09|464.09|0
1629473400000|2021-08-20 15:30:00|470.15|464.15|470.28|464.28|470.28|464.28|470.14|464.14|0
1629473410000|2021-08-20 15:30:10|470.31|464.31|470.2|464.2|470.32|464.32|470.2|464.2|0
1629473420000|2021-08-20 15:30:20|470.09|464.09|470.11|464.11|470.11|464.11|470.07|464.07|0
1629473430000|2021-08-20 15:30:30|470.12|464.12|470.16|464.16|470.16|464.16|470.12|464.12|0
1629473440000|2021-08-20 15:30:40|470.19|464.19|470.37|464.37|470.37|464.37|470.19|464.19|0
1629473450000|2021-08-20 15:30:50|470.36|464.36|470.39|464.39|470.41|464.41|470.36|464.36|0
1629473460000|2021-08-20 15:31:00|470.41|464.41|470.4|464.4|470.41|464.41|470.38|464.38|0
1629473470000|2021-08-20 15:31:10|470.39|464.39|470.45|464.45|470.45|464.45|470.37|464.37|0
1629473480000|2021-08-20 15:31:20|470.46|464.46|470.48|464.48|470.48|464.48|470.46|464.46|0
1629473490000|2021-08-20 15:31:30|470.68|464.68|470.64|464.64|470.68|464.68|470.63|464.63|0
1629473500000|2021-08-20 15:31:40|470.65|464.65|470.64|464.64|470.65|464.65|470.62|464.62|0
1629473510000|2021-08-20 15:31:50|470.56|464.56|470.56|464.56|470.56|464.56|470.56|464.56|0
1629473520000|2021-08-20 15:32:00|470.53|464.53|470.52|464.52|470.54|464.54|470.52|464.52|0
1629473530000|2021-08-20 15:32:10|470.53|464.53|470.49|464.49|470.53|464.53|470.49|464.49|0
1629473540000|2021-08-20 15:32:20|470.38|464.38|470.38|464.38|470.38|464.38|470.38|464.38|0
1629473550000|2021-08-20 15:32:30|470.39|464.39|470.39|464.39|470.39|464.39|470.37|464.37|0
1629473560000|2021-08-20 15:32:40|470.37|464.37|470.47|464.47|470.52|464.52|470.37|464.37|0
1629473570000|2021-08-20 15:32:50|470.46|464.46|470.46|464.46|470.46|464.46|470.46|464.46|0
1629473580000|2021-08-20 15:33:00|470.49|464.49|470.37|464.37|470.57|464.57|470.37|464.37|0
1629473590000|2021-08-20 15:33:10|470.38|464.38|470.36|464.36|470.38|464.38|470.36|464.36|0
1629473600000|2021-08-20 15:33:20|470.33|464.33|470.33|464.33|470.33|464.33|470.33|464.33|0
1629473610000|2021-08-20 15:33:30|470.34|464.34|470.45|464.45|470.45|464.45|470.27|464.27|0
1629473620000|2021-08-20 15:33:40|470.48|464.48|470.44|464.44|470.48|464.48|470.44|464.44|0
1629473630000|2021-08-20 15:33:50|470.43|464.43|470.4|464.4|470.44|464.44|470.39|464.39|0
1629473640000|2021-08-20 15:34:00|470.42|464.42|470.43|464.43|470.43|464.43|470.42|464.42|0
1629473650000|2021-08-20 15:34:10|470.44|464.44|470.52|464.52|470.57|464.57|470.43|464.43|0
1629473660000|2021-08-20 15:34:20|470.45|464.45|470.42|464.42|470.45|464.45|470.42|464.42|0
1629473670000|2021-08-20 15:34:30|470.44|464.44|470.49|464.49|470.49|464.49|470.44|464.44|0
1629473680000|2021-08-20 15:34:40|470.48|464.48|470.31|464.31|470.49|464.49|470.31|464.31|0
1629473690000|2021-08-20 15:34:50|470.3|464.3|470.34|464.34|470.34|464.34|470.3|464.3|0
1629473700000|2021-08-20 15:35:00|470.33|464.33|470.26|464.26|470.34|464.34|470.25|464.25|0
1629473710000|2021-08-20 15:35:10|470.27|464.27|470.11|464.11|470.31|464.31|470.11|464.11|0
1629473720000|2021-08-20 15:35:20|470.1|464.1|470.1|464.1|470.1|464.1|470.1|464.1|0
1629473730000|2021-08-20 15:35:30|470.11|464.11|470.19|464.19|470.2|464.2|470.11|464.11|0
1629473740000|2021-08-20 15:35:40|470.17|464.17|470.28|464.28|470.28|464.28|470.17|464.17|0
1629473750000|2021-08-20 15:35:50|470.31|464.31|470.29|464.29|470.34|464.34|470.28|464.28|0
1629473760000|2021-08-20 15:36:00|470.3|464.3|470.35|464.35|470.35|464.35|470.29|464.29|0
1629473770000|2021-08-20 15:36:10|470.36|464.36|470.38|464.38|470.38|464.38|470.35|464.35|0
1629473780000|2021-08-20 15:36:20|470.4|464.4|470.49|464.49|470.49|464.49|470.4|464.4|0
1629473790000|2021-08-20 15:36:30|470.53|464.53|470.5|464.5|470.55|464.55|470.5|464.5|0
1629473800000|2021-08-20 15:36:40|470.47|464.47|470.37|464.37|470.48|464.48|470.37|464.37|0
1629473810000|2021-08-20 15:36:50|470.35|464.35|470.3|464.3|470.35|464.35|470.3|464.3|0
1629473820000|2021-08-20 15:37:00|470.29|464.29|470.3|464.3|470.3|464.3|470.27|464.27|0
1629473830000|2021-08-20 15:37:10|470.28|464.28|470.27|464.27|470.28|464.28|470.27|464.27|0
1629473840000|2021-08-20 15:37:20|470.28|464.28|470.24|464.24|470.28|464.28|470.24|464.24|0
1629473850000|2021-08-20 15:37:30|470.19|464.19|470.13|464.13|470.19|464.19|470.12|464.12|0
1629473860000|2021-08-20 15:37:40|470.14|464.14|470.12|464.12|470.14|464.14|470.12|464.12|0
1629473870000|2021-08-20 15:37:50|470.15|464.15|470.16|464.16|470.17|464.17|470.15|464.15|0
1629473880000|2021-08-20 15:38:00|470.17|464.17|470.3|464.3|470.33|464.33|470.17|464.17|0
1629473890000|2021-08-20 15:38:10|470.28|464.28|470.24|464.24|470.28|464.28|470.24|464.24|0
1629473900000|2021-08-20 15:38:20|470.23|464.23|470.24|464.24|470.24|464.24|470.23|464.23|0
1629473910000|2021-08-20 15:38:30|470.25|464.25|470.23|464.23|470.26|464.26|470.23|464.23|0
1629473920000|2021-08-20 15:38:40|470.19|464.19|470.37|464.37|470.41|464.41|470.17|464.17|0
1629473930000|2021-08-20 15:38:50|470.35|464.35|470.37|464.37|470.37|464.37|470.35|464.35|0
1629473940000|2021-08-20 15:39:00|470.36|464.36|470.38|464.38|470.38|464.38|470.36|464.36|0
1629473950000|2021-08-20 15:39:10|470.39|464.39|470.48|464.48|470.49|464.49|470.37|464.37|0
1629473960000|2021-08-20 15:39:20|470.38|464.38|470.37|464.37|470.39|464.39|470.33|464.33|0
1629473970000|2021-08-20 15:39:30|470.36|464.36|470.4|464.4|470.41|464.41|470.34|464.34|0
1629473980000|2021-08-20 15:39:40|470.41|464.41|470.37|464.37|470.42|464.42|470.36|464.36|0
1629473990000|2021-08-20 15:39:50|470.36|464.36|470.34|464.34|470.37|464.37|470.34|464.34|0
1629474000000|2021-08-20 15:40:00|470.33|464.33|470.36|464.36|470.36|464.36|470.33|464.33|0
1629474010000|2021-08-20 15:40:10|470.32|464.32|470.32|464.32|470.33|464.33|470.32|464.32|0
1629474020000|2021-08-20 15:40:20|470.33|464.33|470.36|464.36|470.37|464.37|470.33|464.33|0
1629474030000|2021-08-20 15:40:30|470.37|464.37|470.34|464.34|470.37|464.37|470.34|464.34|0
1629474040000|2021-08-20 15:40:40|470.26|464.26|470.2|464.2|470.26|464.26|470.2|464.2|0
1629474050000|2021-08-20 15:40:50|470.24|464.24|470.28|464.28|470.28|464.28|470.2|464.2|0
1629474060000|2021-08-20 15:41:00|470.29|464.29|470.31|464.31|470.31|464.31|470.28|464.28|0
1629474070000|2021-08-20 15:41:10|470.32|464.32|470.33|464.33|470.33|464.33|470.31|464.31|0
1629474080000|2021-08-20 15:41:20|470.32|464.32|470.28|464.28|470.38|464.38|470.24|464.24|0
1629474090000|2021-08-20 15:41:30|470.29|464.29|470.17|464.17|470.31|464.31|470.17|464.17|0
1629474100000|2021-08-20 15:41:40|470.18|464.18|470.19|464.19|470.19|464.19|470.18|464.18|0
1629474110000|2021-08-20 15:41:50|470.2|464.2|470.14|464.14|470.2|464.2|470.14|464.14|0
1629474120000|2021-08-20 15:42:00|470.13|464.13|470.13|464.13|470.15|464.15|470.13|464.13|0
1629474130000|2021-08-20 15:42:10|470.28|464.28|470.3|464.3|470.33|464.33|470.28|464.28|0
1629474140000|2021-08-20 15:42:20|470.31|464.31|470.28|464.28|470.31|464.31|470.26|464.26|0
1629474150000|2021-08-20 15:42:30|470.27|464.27|470.25|464.25|470.27|464.27|470.25|464.25|0
1629474160000|2021-08-20 15:42:40|470.26|464.26|470.26|464.26|470.26|464.26|470.26|464.26|0
1629474170000|2021-08-20 15:42:50|470.15|464.15|470.15|464.15|470.15|464.15|470.15|464.15|0
1629474180000|2021-08-20 15:43:00|470.13|464.13|470.14|464.14|470.15|464.15|470.13|464.13|0
1629474190000|2021-08-20 15:43:10|470.16|464.16|470.16|464.16|470.16|464.16|470.14|464.14|0
1629474200000|2021-08-20 15:43:20|470.15|464.15|470.24|464.24|470.24|464.24|470.15|464.15|0
1629474210000|2021-08-20 15:43:30|470.22|464.22|470.21|464.21|470.22|464.22|470.21|464.21|0
1629474220000|2021-08-20 15:43:40|470.22|464.22|470.24|464.24|470.24|464.24|470.2|464.2|0
1629474230000|2021-08-20 15:43:50|470.25|464.25|470.32|464.32|470.34|464.34|470.25|464.25|0
1629474240000|2021-08-20 15:44:00|470.28|464.28|470.21|464.21|470.28|464.28|470.21|464.21|0
1629474250000|2021-08-20 15:44:10|470.17|464.17|470.2|464.2|470.2|464.2|470.13|464.13|0
1629474260000|2021-08-20 15:44:20|470.07|464.07|469.91|463.91|470.15|464.15|469.91|463.91|0
1629474270000|2021-08-20 15:44:30|469.9|463.9|469.99|463.99|469.99|463.99|469.9|463.9|0
1629474280000|2021-08-20 15:44:40|470.08|464.08|470.04|464.04|470.09|464.09|470.04|464.04|0
1629474290000|2021-08-20 15:44:50|470.03|464.03|470.04|464.04|470.04|464.04|470.03|464.03|0
1629474300000|2021-08-20 15:45:00|470.02|464.02|470.04|464.04|470.15|464.15|470.02|464.02|0
1629474310000|2021-08-20 15:45:10|470.06|464.06|469.97|463.97|470.06|464.06|469.96|463.96|0
1629474320000|2021-08-20 15:45:20|469.96|463.96|469.91|463.91|469.96|463.96|469.88|463.88|0
1629474330000|2021-08-20 15:45:30|469.92|463.92|469.73|463.73|469.94|463.94|469.73|463.73|0
1629474340000|2021-08-20 15:45:40|469.74|463.74|469.72|463.72|469.74|463.74|469.72|463.72|0
1629474350000|2021-08-20 15:45:50|469.7|463.7|469.7|463.7|469.74|463.74|469.7|463.7|0
1629474360000|2021-08-20 15:46:00|469.72|463.72|469.66|463.66|469.72|463.72|469.66|463.66|0
1629474370000|2021-08-20 15:46:10|469.67|463.67|469.62|463.62|469.67|463.67|469.62|463.62|0
1629474380000|2021-08-20 15:46:20|469.63|463.63|469.68|463.68|469.7|463.7|469.62|463.62|0
1629474390000|2021-08-20 15:46:30|469.66|463.66|469.73|463.73|469.73|463.73|469.66|463.66|0
1629474400000|2021-08-20 15:46:40|469.74|463.74|469.73|463.73|469.75|463.75|469.72|463.72|0
1629474410000|2021-08-20 15:46:50|469.56|463.56|469.61|463.61|469.61|463.61|469.56|463.56|0
1629474420000|2021-08-20 15:47:00|469.56|463.56|469.45|463.45|469.56|463.56|469.45|463.45|0
1629474430000|2021-08-20 15:47:10|469.44|463.44|469.52|463.52|469.52|463.52|469.44|463.44|0
1629474440000|2021-08-20 15:47:20|469.51|463.51|469.42|463.42|469.51|463.51|469.42|463.42|0
1629474450000|2021-08-20 15:47:30|469.41|463.41|469.39|463.39|469.41|463.41|469.39|463.39|0
1629474460000|2021-08-20 15:47:40|469.35|463.35|469.21|463.21|469.35|463.35|469.21|463.21|0
1629474470000|2021-08-20 15:47:50|469.23|463.23|469.32|463.32|469.33|463.33|469.18|463.18|0
1629474480000|2021-08-20 15:48:00|469.31|463.31|469.35|463.35|469.35|463.35|469.3|463.3|0
1629474490000|2021-08-20 15:48:10|469.34|463.34|469.32|463.32|469.34|463.34|469.32|463.32|0
1629474500000|2021-08-20 15:48:20|469.35|463.35|469.35|463.35|469.35|463.35|469.34|463.34|0
1629474510000|2021-08-20 15:48:30|469.33|463.33|469.33|463.33|469.33|463.33|469.33|463.33|0
1629474520000|2021-08-20 15:48:40|469.3|463.3|469.27|463.27|469.3|463.3|469.27|463.27|0
1629474530000|2021-08-20 15:48:50|469.3|463.3|469.26|463.26|469.31|463.31|469.26|463.26|0
1629474540000|2021-08-20 15:49:00|469.3|463.3|469.17|463.17|469.3|463.3|469.17|463.17|0
1629474550000|2021-08-20 15:49:10|469.15|463.15|469.14|463.14|469.15|463.15|469.14|463.14|0
1629474560000|2021-08-20 15:49:20|469.15|463.15|469.13|463.13|469.18|463.18|469.13|463.13|0
1629474570000|2021-08-20 15:49:30|469.08|463.08|469.16|463.16|469.16|463.16|469.08|463.08|0
1629474580000|2021-08-20 15:49:40|469.18|463.18|469.15|463.15|469.18|463.18|469.15|463.15|0
1629474590000|2021-08-20 15:49:50|469.16|463.16|469.15|463.15|469.16|463.16|469.15|463.15|0
1629474600000|2021-08-20 15:50:00|469.14|463.14|469.13|463.13|469.14|463.14|469.1|463.1|0
1629474610000|2021-08-20 15:50:10|469.1|463.1|469.11|463.11|469.11|463.11|469.1|463.1|0
1629474620000|2021-08-20 15:50:20|469.13|463.13|469.11|463.11|469.13|463.13|469.1|463.1|0
1629474630000|2021-08-20 15:50:30|469.1|463.1|469|463|469.1|463.1|469|463|0
1629474640000|2021-08-20 15:50:40|469.02|463.02|469.1|463.1|469.1|463.1|469.02|463.02|0
1629474650000|2021-08-20 15:50:50|469.09|463.09|469.11|463.11|469.11|463.11|469.07|463.07|0
1629474660000|2021-08-20 15:51:00|469.12|463.12|469.12|463.12|469.15|463.15|469.12|463.12|0
1629474670000|2021-08-20 15:51:10|469.14|463.14|469.13|463.13|469.14|463.14|469.13|463.13|0
1629474680000|2021-08-20 15:51:20|469.14|463.14|469.06|463.06|469.14|463.14|469.06|463.06|0
1629474690000|2021-08-20 15:51:30|469.09|463.09|469.07|463.07|469.1|463.1|469.07|463.07|0
1629474700000|2021-08-20 15:51:40|469.08|463.08|469.06|463.06|469.09|463.09|469.06|463.06|0
1629474710000|2021-08-20 15:51:50|469.09|463.09|469.01|463.01|469.09|463.09|469.01|463.01|0
1629474720000|2021-08-20 15:52:00|468.98|462.98|468.92|462.92|468.98|462.98|468.91|462.91|0
1629474730000|2021-08-20 15:52:10|468.86|462.86|468.86|462.86|468.86|462.86|468.86|462.86|0
1629474740000|2021-08-20 15:52:20|468.89|462.89|468.91|462.91|468.91|462.91|468.88|462.88|0
1629474750000|2021-08-20 15:52:30|468.92|462.92|468.78|462.78|468.92|462.92|468.78|462.78|0
1629474760000|2021-08-20 15:52:40|468.79|462.79|468.68|462.68|468.79|462.79|468.68|462.68|0
1629474770000|2021-08-20 15:52:50|468.67|462.67|468.6|462.6|468.67|462.67|468.6|462.6|0
1629474780000|2021-08-20 15:53:00|468.61|462.61|468.6|462.6|468.62|462.62|468.6|462.6|0
1629474790000|2021-08-20 15:53:10|468.61|462.61|468.64|462.64|468.64|462.64|468.61|462.61|0
1629474800000|2021-08-20 15:53:20|468.67|462.67|468.69|462.69|468.72|462.72|468.67|462.67|0
1629474810000|2021-08-20 15:53:30|468.67|462.67|468.63|462.63|468.67|462.67|468.63|462.63|0
1629474820000|2021-08-20 15:53:40|468.6|462.6|468.56|462.56|468.61|462.61|468.56|462.56|0
1629474830000|2021-08-20 15:53:50|468.55|462.55|468.54|462.54|468.55|462.55|468.53|462.53|0
1629474840000|2021-08-20 15:54:00|468.53|462.53|468.31|462.31|468.53|462.53|468.3|462.3|0
1629474850000|2021-08-20 15:54:10|468.32|462.32|468.5|462.5|468.5|462.5|468.31|462.31|0
1629474860000|2021-08-20 15:54:20|468.51|462.51|468.57|462.57|468.57|462.57|468.51|462.51|0
1629474870000|2021-08-20 15:54:30|468.56|462.56|468.73|462.73|468.73|462.73|468.56|462.56|0
1629474880000|2021-08-20 15:54:40|468.77|462.77|468.79|462.79|468.79|462.79|468.77|462.77|0
1629474890000|2021-08-20 15:54:50|468.8|462.8|468.76|462.76|468.8|462.8|468.68|462.68|0
1629474900000|2021-08-20 15:55:00|468.7|462.7|468.67|462.67|468.7|462.7|468.67|462.67|0
1629474910000|2021-08-20 15:55:10|468.65|462.65|468.53|462.53|468.66|462.66|468.53|462.53|0
1629474920000|2021-08-20 15:55:20|468.5|462.5|468.48|462.48|468.5|462.5|468.48|462.48|0
1629474930000|2021-08-20 15:55:30|468.46|462.46|468.4|462.4|468.47|462.47|468.4|462.4|0
1629474940000|2021-08-20 15:55:40|468.43|462.43|468.41|462.41|468.44|462.44|468.41|462.41|0
1629474950000|2021-08-20 15:55:50|468.42|462.42|468.42|462.42|468.42|462.42|468.42|462.42|0
1629474960000|2021-08-20 15:56:00|468.43|462.43|468.44|462.44|468.44|462.44|468.42|462.42|0
1629474970000|2021-08-20 15:56:10|468.43|462.43|468.39|462.39|468.44|462.44|468.39|462.39|0
1629474980000|2021-08-20 15:56:20|468.38|462.38|468.19|462.19|468.38|462.38|468.17|462.17|0
1629474990000|2021-08-20 15:56:30|468.18|462.18|468.21|462.21|468.22|462.22|468.17|462.17|0
1629475000000|2021-08-20 15:56:40|468.11|462.11|468.12|462.12|468.13|462.13|468.11|462.11|0
1629475010000|2021-08-20 15:56:50|468.11|462.11|468.12|462.12|468.12|462.12|468.11|462.11|0
1629475020000|2021-08-20 15:57:00|468.2|462.2|468.26|462.26|468.26|462.26|468.2|462.2|0
1629475030000|2021-08-20 15:57:10|468.27|462.27|468.29|462.29|468.29|462.29|468.27|462.27|0
1629475040000|2021-08-20 15:57:20|468.3|462.3|468.3|462.3|468.3|462.3|468.3|462.3|0
1629475050000|2021-08-20 15:57:30|468.35|462.35|468.33|462.33|468.35|462.35|468.31|462.31|0
1629475060000|2021-08-20 15:57:40|468.13|462.13|468.12|462.12|468.13|462.13|468.12|462.12|0
1629475070000|2021-08-20 15:57:50|468.26|462.26|468.27|462.27|468.27|462.27|468.26|462.26|0
1629475080000|2021-08-20 15:58:00|468.24|462.24|468.1|462.1|468.24|462.24|468.09|462.09|0
1629475090000|2021-08-20 15:58:10|468.06|462.06|467.98|461.98|468.06|462.06|467.98|461.98|0
1629475100000|2021-08-20 15:58:20|468.07|462.07|467.87|461.87|468.07|462.07|467.85|461.85|0
1629475110000|2021-08-20 15:58:30|467.88|461.88|467.99|461.99|467.99|461.99|467.88|461.88|0
1629475120000|2021-08-20 15:58:40|467.9|461.9|467.9|461.9|467.91|461.91|467.9|461.9|0
1629475130000|2021-08-20 15:58:50|467.89|461.89|467.88|461.88|467.89|461.89|467.88|461.88|0
1629475140000|2021-08-20 15:59:00|467.91|461.91|467.9|461.9|467.91|461.91|467.9|461.9|0
1629475150000|2021-08-20 15:59:10|467.91|461.91|467.84|461.84|467.91|461.91|467.83|461.83|0
1629475160000|2021-08-20 15:59:20|467.75|461.75|467.77|461.77|467.78|461.78|467.72|461.72|0
1629475170000|2021-08-20 15:59:30|467.75|461.75|467.75|461.75|467.76|461.76|467.75|461.75|0
1629475180000|2021-08-20 15:59:40|467.77|461.77|467.86|461.86|467.86|461.86|467.77|461.77|0
1629475190000|2021-08-20 15:59:50|467.76|461.76|467.85|461.85|467.85|461.85|467.76|461.76|0
1629475200000|2021-08-20 16:00:00|467.61|461.61|467.56|461.56|467.61|461.61|467.56|461.56|0
1629475210000|2021-08-20 16:00:10|467.55|461.55|467.58|461.58|467.58|461.58|467.53|461.53|0
1629475220000|2021-08-20 16:00:20|467.59|461.59|467.6|461.6|467.61|461.61|467.59|461.59|0
1629475230000|2021-08-20 16:00:30|467.59|461.59|467.6|461.6|467.6|461.6|467.58|461.58|0
1629475240000|2021-08-20 16:00:40|467.61|461.61|467.6|461.6|467.7|461.7|467.59|461.59|0
1629475250000|2021-08-20 16:00:50|467.56|461.56|467.62|461.62|467.63|461.63|467.56|461.56|0
1629475260000|2021-08-20 16:01:00|467.64|461.64|467.81|461.81|467.81|461.81|467.64|461.64|0
1629475270000|2021-08-20 16:01:10|467.82|461.82|467.83|461.83|467.84|461.84|467.81|461.81|0
1629475280000|2021-08-20 16:01:20|467.84|461.84|467.88|461.88|467.88|461.88|467.84|461.84|0
1629475290000|2021-08-20 16:01:30|467.83|461.83|467.83|461.83|467.86|461.86|467.83|461.83|0
1629475300000|2021-08-20 16:01:40|467.84|461.84|467.84|461.84|467.84|461.84|467.83|461.83|0
1629475310000|2021-08-20 16:01:50|467.87|461.87|467.87|461.87|467.87|461.87|467.85|461.85|0
1629475320000|2021-08-20 16:02:00|467.89|461.89|467.9|461.9|467.91|461.91|467.89|461.89|0
1629475330000|2021-08-20 16:02:10|467.88|461.88|467.89|461.89|467.89|461.89|467.88|461.88|0
1629475340000|2021-08-20 16:02:20|467.88|461.88|467.88|461.88|467.89|461.89|467.88|461.88|0
1629475350000|2021-08-20 16:02:30|467.89|461.89|467.78|461.78|467.89|461.89|467.78|461.78|0
1629475360000|2021-08-20 16:02:40|467.81|461.81|467.78|461.78|467.81|461.81|467.74|461.74|0
1629475370000|2021-08-20 16:02:50|467.79|461.79|467.96|461.96|467.96|461.96|467.79|461.79|0
1629475380000|2021-08-20 16:03:00|467.97|461.97|468.03|462.03|468.04|462.04|467.97|461.97|0
1629475390000|2021-08-20 16:03:10|468.06|462.06|468.07|462.07|468.08|462.08|468.06|462.06|0
1629475400000|2021-08-20 16:03:20|468.06|462.06|468.09|462.09|468.12|462.12|468.06|462.06|0
1629475410000|2021-08-20 16:03:30|468.1|462.1|468.06|462.06|468.1|462.1|468.06|462.06|0
1629475420000|2021-08-20 16:03:40|468.07|462.07|468.06|462.06|468.07|462.07|468.06|462.06|0
1629475430000|2021-08-20 16:03:50|468.07|462.07|468.09|462.09|468.11|462.11|468.07|462.07|0
1629475440000|2021-08-20 16:04:00|468.11|462.11|468.2|462.2|468.2|462.2|468.11|462.11|0
1629475450000|2021-08-20 16:04:10|468.21|462.21|468.2|462.2|468.31|462.31|468.16|462.16|0
1629475460000|2021-08-20 16:04:20|468.17|462.17|468.18|462.18|468.18|462.18|468.15|462.15|0
1629475470000|2021-08-20 16:04:30|468.19|462.19|468.2|462.2|468.3|462.3|468.19|462.19|0
1629475480000|2021-08-20 16:04:40|468.21|462.21|468.27|462.27|468.27|462.27|468.21|462.21|0
1629475490000|2021-08-20 16:04:50|468.26|462.26|468.44|462.44|468.44|462.44|468.26|462.26|0
1629475500000|2021-08-20 16:05:00|468.38|462.38|468.56|462.56|468.56|462.56|468.38|462.38|0
1629475510000|2021-08-20 16:05:10|468.57|462.57|468.57|462.57|468.58|462.58|468.57|462.57|0
1629475520000|2021-08-20 16:05:20|468.58|462.58|468.48|462.48|468.58|462.58|468.48|462.48|0
1629475530000|2021-08-20 16:05:30|468.49|462.49|468.48|462.48|468.5|462.5|468.47|462.47|0
1629475540000|2021-08-20 16:05:40|468.46|462.46|468.44|462.44|468.46|462.46|468.43|462.43|0
1629475550000|2021-08-20 16:05:50|468.45|462.45|468.46|462.46|468.46|462.46|468.41|462.41|0
1629475560000|2021-08-20 16:06:00|468.48|462.48|468.48|462.48|468.48|462.48|468.48|462.48|0
1629475570000|2021-08-20 16:06:10|468.47|462.47|468.42|462.42|468.48|462.48|468.42|462.42|0
1629475580000|2021-08-20 16:06:20|468.43|462.43|468.43|462.43|468.43|462.43|468.42|462.42|0
1629475590000|2021-08-20 16:06:30|468.4|462.4|468.36|462.36|468.4|462.4|468.36|462.36|0
1629475600000|2021-08-20 16:06:40|468.39|462.39|468.39|462.39|468.39|462.39|468.39|462.39|0
1629475620000|2021-08-20 16:07:00|468.38|462.38|468.07|462.07|468.39|462.39|468.07|462.07|0
1629475630000|2021-08-20 16:07:10|468.06|462.06|468.12|462.12|468.12|462.12|468.06|462.06|0
1629475640000|2021-08-20 16:07:20|468.13|462.13|468.13|462.13|468.13|462.13|468.13|462.13|0
1629475650000|2021-08-20 16:07:30|468.15|462.15|468.02|462.02|468.15|462.15|468.02|462.02|0
1629475660000|2021-08-20 16:07:40|468.07|462.07|468.08|462.08|468.08|462.08|468.07|462.07|0
1629475670000|2021-08-20 16:07:50|468.12|462.12|467.97|461.97|468.12|462.12|467.97|461.97|0
1629475680000|2021-08-20 16:08:00|467.98|461.98|467.95|461.95|467.98|461.98|467.95|461.95|0
1629475690000|2021-08-20 16:08:10|467.96|461.96|467.86|461.86|467.96|461.96|467.86|461.86|0
1629475700000|2021-08-20 16:08:20|467.87|461.87|467.86|461.86|467.87|461.87|467.86|461.86|0
1629475710000|2021-08-20 16:08:30|467.83|461.83|467.83|461.83|467.84|461.84|467.83|461.83|0
1629475720000|2021-08-20 16:08:40|467.82|461.82|467.83|461.83|467.83|461.83|467.81|461.81|0
1629475730000|2021-08-20 16:08:50|467.84|461.84|467.7|461.7|467.84|461.84|467.7|461.7|0
1629475750000|2021-08-20 16:09:10|467.69|461.69|467.89|461.89|467.89|461.89|467.68|461.68|0
1629475760000|2021-08-20 16:09:20|467.95|461.95|467.89|461.89|467.95|461.95|467.89|461.89|0
1629475770000|2021-08-20 16:09:30|467.88|461.88|467.84|461.84|467.89|461.89|467.84|461.84|0
1629475780000|2021-08-20 16:09:40|467.82|461.82|467.71|461.71|467.83|461.83|467.71|461.71|0
1629475790000|2021-08-20 16:09:50|467.72|461.72|467.75|461.75|467.75|461.75|467.72|461.72|0
1629475800000|2021-08-20 16:10:00|467.74|461.74|467.74|461.74|467.76|461.76|467.74|461.74|0
1629475810000|2021-08-20 16:10:10|467.69|461.69|467.73|461.73|467.73|461.73|467.69|461.69|0
1629475820000|2021-08-20 16:10:20|467.75|461.75|467.77|461.77|467.77|461.77|467.75|461.75|0
1629475830000|2021-08-20 16:10:30|467.78|461.78|467.8|461.8|467.8|461.8|467.77|461.77|0
1629475840000|2021-08-20 16:10:40|467.79|461.79|467.76|461.76|467.83|461.83|467.75|461.75|0
1629475850000|2021-08-20 16:10:50|467.78|461.78|467.6|461.6|467.78|461.78|467.6|461.6|0
1629475860000|2021-08-20 16:11:00|467.52|461.52|467.56|461.56|467.62|461.62|467.52|461.52|0
1629475870000|2021-08-20 16:11:10|467.6|461.6|467.62|461.62|467.62|461.62|467.6|461.6|0
1629475880000|2021-08-20 16:11:20|467.63|461.63|467.68|461.68|467.68|461.68|467.62|461.62|0
1629475890000|2021-08-20 16:11:30|467.71|461.71|467.95|461.95|467.95|461.95|467.71|461.71|0
1629475900000|2021-08-20 16:11:40|468.03|462.03|467.95|461.95|468.05|462.05|467.95|461.95|0
1629475910000|2021-08-20 16:11:50|467.92|461.92|467.89|461.89|467.92|461.92|467.89|461.89|0
1629475920000|2021-08-20 16:12:00|467.96|461.96|467.99|461.99|468|462|467.96|461.96|0
1629475930000|2021-08-20 16:12:10|467.98|461.98|468|462|468|462|467.96|461.96|0
1629475940000|2021-08-20 16:12:20|468.01|462.01|468.05|462.05|468.05|462.05|468.01|462.01|0
1629475950000|2021-08-20 16:12:30|468.15|462.15|468.14|462.14|468.15|462.15|468.14|462.14|0
1629475960000|2021-08-20 16:12:40|468.01|462.01|468.01|462.01|468.03|462.03|468.01|462.01|0
1629475970000|2021-08-20 16:12:50|468.06|462.06|468.16|462.16|468.16|462.16|468.06|462.06|0
1629475980000|2021-08-20 16:13:00|468.2|462.2|468.2|462.2|468.2|462.2|468.2|462.2|0
1629475990000|2021-08-20 16:13:10|468.28|462.28|468.43|462.43|468.43|462.43|468.28|462.28|0
1629476000000|2021-08-20 16:13:20|468.49|462.49|468.4|462.4|468.49|462.49|468.4|462.4|0
1629476010000|2021-08-20 16:13:30|468.39|462.39|468.23|462.23|468.39|462.39|468.22|462.22|0
1629476020000|2021-08-20 16:13:40|468.27|462.27|468.29|462.29|468.31|462.31|468.27|462.27|0
1629476030000|2021-08-20 16:13:50|468.28|462.28|468.28|462.28|468.28|462.28|468.28|462.28|0
1629476040000|2021-08-20 16:14:00|468.27|462.27|468.3|462.3|468.31|462.31|468.26|462.26|0
1629476050000|2021-08-20 16:14:10|468.31|462.31|468.31|462.31|468.31|462.31|468.31|462.31|0
1629476060000|2021-08-20 16:14:20|468.29|462.29|468.33|462.33|468.34|462.34|468.29|462.29|0
1629476070000|2021-08-20 16:14:30|468.32|462.32|468.32|462.32|468.33|462.33|468.32|462.32|0
1629476080000|2021-08-20 16:14:40|468.22|462.22|468.25|462.25|468.25|462.25|468.18|462.18|0
1629476090000|2021-08-20 16:14:50|468.26|462.26|468.37|462.37|468.37|462.37|468.24|462.24|0
1629476100000|2021-08-20 16:15:00|468.36|462.36|468.34|462.34|468.36|462.36|468.34|462.34|0
1629476110000|2021-08-20 16:15:10|468.35|462.35|468.31|462.31|468.35|462.35|468.31|462.31|0
1629476120000|2021-08-20 16:15:20|468.29|462.29|468.3|462.3|468.3|462.3|468.27|462.27|0
1629476130000|2021-08-20 16:15:30|468.31|462.31|468.31|462.31|468.32|462.32|468.3|462.3|0
1629476140000|2021-08-20 16:15:40|468.3|462.3|468.27|462.27|468.32|462.32|468.27|462.27|0
1629476150000|2021-08-20 16:15:50|468.29|462.29|468.31|462.31|468.31|462.31|468.29|462.29|0
1629476160000|2021-08-20 16:16:00|468.3|462.3|468.38|462.38|468.38|462.38|468.23|462.23|0
1629476170000|2021-08-20 16:16:10|468.37|462.37|468.37|462.37|468.38|462.38|468.37|462.37|0
1629476180000|2021-08-20 16:16:20|468.35|462.35|468.35|462.35|468.36|462.36|468.35|462.35|0
1629476190000|2021-08-20 16:16:30|468.36|462.36|468.37|462.37|468.37|462.37|468.33|462.33|0
1629476200000|2021-08-20 16:16:40|468.38|462.38|468.38|462.38|468.38|462.38|468.37|462.37|0
1629476210000|2021-08-20 16:16:50|468.36|462.36|468.36|462.36|468.36|462.36|468.36|462.36|0
1629476220000|2021-08-20 16:17:00|468.37|462.37|468.3|462.3|468.37|462.37|468.29|462.29|0
1629476230000|2021-08-20 16:17:10|468.27|462.27|468.32|462.32|468.32|462.32|468.27|462.27|0
1629476240000|2021-08-20 16:17:20|468.33|462.33|468.12|462.12|468.33|462.33|468.12|462.12|0
1629476260000|2021-08-20 16:17:40|468.13|462.13|468.13|462.13|468.14|462.14|468.12|462.12|0
1629476280000|2021-08-20 16:18:00|468.1|462.1|468.1|462.1|468.11|462.11|468.1|462.1|0
1629476290000|2021-08-20 16:18:10|468.13|462.13|468.13|462.13|468.15|462.15|468.13|462.13|0
1629476300000|2021-08-20 16:18:20|468.12|462.12|468.15|462.15|468.16|462.16|468.12|462.12|0
1629476310000|2021-08-20 16:18:30|468.16|462.16|468.29|462.29|468.29|462.29|468.16|462.16|0
1629476320000|2021-08-20 16:18:40|468.28|462.28|468.28|462.28|468.28|462.28|468.28|462.28|0
1629476330000|2021-08-20 16:18:50|468.25|462.25|468.45|462.45|468.45|462.45|468.25|462.25|0
1629476340000|2021-08-20 16:19:00|468.51|462.51|468.56|462.56|468.56|462.56|468.51|462.51|0
1629476350000|2021-08-20 16:19:10|468.55|462.55|468.55|462.55|468.55|462.55|468.55|462.55|0
1629476360000|2021-08-20 16:19:20|468.53|462.53|468.51|462.51|468.53|462.53|468.51|462.51|0
1629476370000|2021-08-20 16:19:30|468.5|462.5|468.52|462.52|468.52|462.52|468.5|462.5|0
1629476380000|2021-08-20 16:19:40|468.55|462.55|468.6|462.6|468.6|462.6|468.55|462.55|0
1629476390000|2021-08-20 16:19:50|468.7|462.7|468.7|462.7|468.7|462.7|468.69|462.69|0
1629476400000|2021-08-20 16:20:00|468.73|462.73|468.72|462.72|468.73|462.73|468.71|462.71|0
1629476410000|2021-08-20 16:20:10|468.71|462.71|468.71|462.71|468.71|462.71|468.7|462.7|0
1629476420000|2021-08-20 16:20:20|468.65|462.65|468.68|462.68|468.71|462.71|468.65|462.65|0
1629476430000|2021-08-20 16:20:30|468.5|462.5|468.49|462.49|468.5|462.5|468.49|462.49|0
1629476440000|2021-08-20 16:20:40|468.48|462.48|468.4|462.4|468.48|462.48|468.4|462.4|0
1629476450000|2021-08-20 16:20:50|468.36|462.36|468.36|462.36|468.36|462.36|468.36|462.36|0
1629476470000|2021-08-20 16:21:10|468.59|462.59|468.48|462.48|468.59|462.59|468.48|462.48|0
1629476480000|2021-08-20 16:21:20|468.47|462.47|468.47|462.47|468.47|462.47|468.47|462.47|0
1629476490000|2021-08-20 16:21:30|468.48|462.48|468.38|462.38|468.49|462.49|468.38|462.38|0
1629476500000|2021-08-20 16:21:40|468.41|462.41|468.21|462.21|468.41|462.41|468.19|462.19|0
1629476510000|2021-08-20 16:21:50|468.41|462.41|468.45|462.45|468.45|462.45|468.41|462.41|0
1629476520000|2021-08-20 16:22:00|468.49|462.49|468.51|462.51|468.52|462.52|468.49|462.49|0
1629476530000|2021-08-20 16:22:10|468.52|462.52|468.49|462.49|468.52|462.52|468.48|462.48|0
1629476540000|2021-08-20 16:22:20|468.5|462.5|468.55|462.55|468.55|462.55|468.46|462.46|0
1629476550000|2021-08-20 16:22:30|468.53|462.53|468.63|462.63|468.63|462.63|468.53|462.53|0
1629476560000|2021-08-20 16:22:40|468.65|462.65|468.67|462.67|468.67|462.67|468.64|462.64|0
1629476570000|2021-08-20 16:22:50|468.66|462.66|468.63|462.63|468.67|462.67|468.63|462.63|0
1629476580000|2021-08-20 16:23:00|468.64|462.64|468.64|462.64|468.64|462.64|468.63|462.63|0
1629476590000|2021-08-20 16:23:10|468.65|462.65|468.66|462.66|468.66|462.66|468.65|462.65|0
1629476600000|2021-08-20 16:23:20|468.68|462.68|468.59|462.59|468.68|462.68|468.58|462.58|0
1629476610000|2021-08-20 16:23:30|468.6|462.6|468.64|462.64|468.64|462.64|468.59|462.59|0
1629476620000|2021-08-20 16:23:40|468.63|462.63|468.61|462.61|468.63|462.63|468.6|462.6|0
1629476630000|2021-08-20 16:23:50|468.63|462.63|468.66|462.66|468.66|462.66|468.63|462.63|0
1629476640000|2021-08-20 16:24:00|468.67|462.67|468.51|462.51|468.67|462.67|468.49|462.49|0
1629476650000|2021-08-20 16:24:10|468.34|462.34|468.27|462.27|468.34|462.34|468.27|462.27|0
1629476660000|2021-08-20 16:24:20|468.33|462.33|468.33|462.33|468.33|462.33|468.32|462.32|0
1629476670000|2021-08-20 16:24:30|468.35|462.35|468.32|462.32|468.36|462.36|468.32|462.32|0
1629476680000|2021-08-20 16:24:40|468.33|462.33|468.32|462.32|468.34|462.34|468.31|462.31|0
1629476690000|2021-08-20 16:24:50|468.29|462.29|468.3|462.3|468.3|462.3|468.29|462.29|0
1629476700000|2021-08-20 16:25:00|468.35|462.35|468.54|462.54|468.55|462.55|468.35|462.35|0
1629476710000|2021-08-20 16:25:10|468.51|462.51|468.51|462.51|468.51|462.51|468.51|462.51|0
1629476720000|2021-08-20 16:25:20|468.5|462.5|468.54|462.54|468.54|462.54|468.5|462.5|0
1629476730000|2021-08-20 16:25:30|468.56|462.56|468.5|462.5|468.57|462.57|468.5|462.5|0
1629476740000|2021-08-20 16:25:40|468.51|462.51|468.44|462.44|468.51|462.51|468.44|462.44|0
1629476750000|2021-08-20 16:25:50|468.46|462.46|468.45|462.45|468.48|462.48|468.45|462.45|0
1629476760000|2021-08-20 16:26:00|468.46|462.46|468.46|462.46|468.46|462.46|468.43|462.43|0
1629476770000|2021-08-20 16:26:10|468.41|462.41|468.42|462.42|468.42|462.42|468.41|462.41|0
1629476780000|2021-08-20 16:26:20|468.53|462.53|468.55|462.55|468.55|462.55|468.53|462.53|0
1629476790000|2021-08-20 16:26:30|468.53|462.53|468.53|462.53|468.53|462.53|468.53|462.53|0
1629476800000|2021-08-20 16:26:40|468.52|462.52|468.52|462.52|468.52|462.52|468.52|462.52|0
1629476820000|2021-08-20 16:27:00|468.51|462.51|468.32|462.32|468.52|462.52|468.32|462.32|0
1629476830000|2021-08-20 16:27:10|468.22|462.22|468.34|462.34|468.34|462.34|468.22|462.22|0
1629476840000|2021-08-20 16:27:20|468.35|462.35|468.52|462.52|468.52|462.52|468.35|462.35|0
1629476850000|2021-08-20 16:27:30|468.53|462.53|468.74|462.74|468.74|462.74|468.53|462.53|0
1629476860000|2021-08-20 16:27:40|468.73|462.73|468.73|462.73|468.73|462.73|468.73|462.73|0
1629476870000|2021-08-20 16:27:50|468.72|462.72|468.76|462.76|468.76|462.76|468.72|462.72|0
1629476880000|2021-08-20 16:28:00|468.79|462.79|468.61|462.61|468.8|462.8|468.61|462.61|0
1629476890000|2021-08-20 16:28:10|468.63|462.63|468.61|462.61|468.63|462.63|468.61|462.61|0
1629476900000|2021-08-20 16:28:20|468.62|462.62|468.59|462.59|468.62|462.62|468.59|462.59|0
1629476910000|2021-08-20 16:28:30|468.49|462.49|468.49|462.49|468.49|462.49|468.48|462.48|0
1629476920000|2021-08-20 16:28:40|468.46|462.46|468.53|462.53|468.53|462.53|468.44|462.44|0
1629476930000|2021-08-20 16:28:50|468.54|462.54|468.54|462.54|468.55|462.55|468.54|462.54|0
1629476960000|2021-08-20 16:29:20|468.57|462.57|468.56|462.56|468.58|462.58|468.56|462.56|0
1629476970000|2021-08-20 16:29:30|468.57|462.57|468.79|462.79|468.79|462.79|468.57|462.57|0
1629476980000|2021-08-20 16:29:40|468.78|462.78|468.74|462.74|468.78|462.78|468.72|462.72|0
1629476990000|2021-08-20 16:29:50|468.75|462.75|468.74|462.74|468.75|462.75|468.74|462.74|0
1629477000000|2021-08-20 16:30:00|468.75|462.75|468.74|462.74|468.75|462.75|468.74|462.74|0
1629477010000|2021-08-20 16:30:10|468.89|462.89|468.94|462.94|468.94|462.94|468.89|462.89|0
1629477030000|2021-08-20 16:30:30|468.96|462.96|468.97|462.97|468.97|462.97|468.96|462.96|0
1629477040000|2021-08-20 16:30:40|468.98|462.98|469|463|469.01|463.01|468.98|462.98|0
1629477050000|2021-08-20 16:30:50|468.99|462.99|469|463|469|463|468.99|462.99|0
1629477060000|2021-08-20 16:31:00|469.02|463.02|469.02|463.02|469.02|463.02|469.02|463.02|0
1629477070000|2021-08-20 16:31:10|469|463|468.98|462.98|469|463|468.98|462.98|0
1629477080000|2021-08-20 16:31:20|468.99|462.99|468.99|462.99|468.99|462.99|468.98|462.98|0
1629477090000|2021-08-20 16:31:30|469|463|469|463|469|463|469|463|0
1629477100000|2021-08-20 16:31:40|469.01|463.01|469.01|463.01|469.01|463.01|469.01|463.01|0
1629477110000|2021-08-20 16:31:50|468.99|462.99|468.99|462.99|468.99|462.99|468.99|462.99|0
1629477120000|2021-08-20 16:32:00|469.03|463.03|469.01|463.01|469.05|463.05|469.01|463.01|0
1629477130000|2021-08-20 16:32:10|469|463|469.11|463.11|469.11|463.11|469|463|0
1629477140000|2021-08-20 16:32:20|469.12|463.12|469.12|463.12|469.12|463.12|469.12|463.12|0
1629477150000|2021-08-20 16:32:30|469.1|463.1|469.02|463.02|469.11|463.11|469.02|463.02|0
1629477160000|2021-08-20 16:32:40|469.05|463.05|469.05|463.05|469.05|463.05|469.05|463.05|0
1629477170000|2021-08-20 16:32:50|469.04|463.04|469.04|463.04|469.05|463.05|469.04|463.04|0
1629477180000|2021-08-20 16:33:00|469.03|463.03|469.11|463.11|469.11|463.11|469.03|463.03|0
1629477190000|2021-08-20 16:33:10|469.1|463.1|469.14|463.14|469.22|463.22|469.1|463.1|0
1629477200000|2021-08-20 16:33:20|469.11|463.11|469.11|463.11|469.11|463.11|469.11|463.11|0
1629477210000|2021-08-20 16:33:30|469.09|463.09|469.09|463.09|469.1|463.1|469.09|463.09|0
1629477220000|2021-08-20 16:33:40|469.1|463.1|469.04|463.04|469.1|463.1|469.04|463.04|0
1629477240000|2021-08-20 16:34:00|468.98|462.98|468.98|462.98|468.98|462.98|468.98|462.98|0
1629477250000|2021-08-20 16:34:10|468.94|462.94|468.98|462.98|468.98|462.98|468.94|462.94|0
1629477260000|2021-08-20 16:34:20|468.97|462.97|468.92|462.92|468.97|462.97|468.92|462.92|0
1629477270000|2021-08-20 16:34:30|468.9|462.9|468.87|462.87|468.9|462.9|468.86|462.86|0
1629477280000|2021-08-20 16:34:40|468.86|462.86|469|463|469|463|468.86|462.86|0
1629477290000|2021-08-20 16:34:50|469.05|463.05|469.01|463.01|469.05|463.05|469.01|463.01|0
1629477300000|2021-08-20 16:35:00|468.99|462.99|468.96|462.96|469|463|468.93|462.93|0
1629477310000|2021-08-20 16:35:10|468.98|462.98|468.98|462.98|468.98|462.98|468.98|462.98|0
1629477320000|2021-08-20 16:35:20|469|463|468.97|462.97|469|463|468.97|462.97|0
1629477330000|2021-08-20 16:35:30|468.98|462.98|469|463|469.01|463.01|468.98|462.98|0
1629477340000|2021-08-20 16:35:40|468.97|462.97|469|463|469|463|468.96|462.96|0
1629477350000|2021-08-20 16:35:50|469.02|463.02|469.01|463.01|469.02|463.02|469.01|463.01|0
1629477360000|2021-08-20 16:36:00|469|463|469|463|469|463|469|463|0
1629477370000|2021-08-20 16:36:10|469.01|463.01|469|463|469.01|463.01|468.99|462.99|0
1629477380000|2021-08-20 16:36:20|469.02|463.02|469.04|463.04|469.04|463.04|469.02|463.02|0
1629477390000|2021-08-20 16:36:30|469.03|463.03|469|463|469.03|463.03|469|463|0
1629477400000|2021-08-20 16:36:40|469.01|463.01|469.02|463.02|469.02|463.02|469.01|463.01|0
1629477410000|2021-08-20 16:36:50|469.01|463.01|469.01|463.01|469.01|463.01|469.01|463.01|0
1629477420000|2021-08-20 16:37:00|469|463|469.02|463.02|469.08|463.08|469|463|0
1629477430000|2021-08-20 16:37:10|469.01|463.01|469.12|463.12|469.12|463.12|469.01|463.01|0
1629477440000|2021-08-20 16:37:20|468.97|462.97|468.97|462.97|469.01|463.01|468.96|462.96|0
1629477450000|2021-08-20 16:37:30|468.98|462.98|469.13|463.13|469.13|463.13|468.98|462.98|0
1629477460000|2021-08-20 16:37:40|469.14|463.14|469.1|463.1|469.14|463.14|469.1|463.1|0
1629477470000|2021-08-20 16:37:50|469.12|463.12|469.15|463.15|469.15|463.15|469.1|463.1|0
1629477480000|2021-08-20 16:38:00|469|463|468.97|462.97|469|463|468.92|462.92|0
1629477490000|2021-08-20 16:38:10|468.95|462.95|468.93|462.93|468.95|462.95|468.93|462.93|0
1629477500000|2021-08-20 16:38:20|468.94|462.94|468.91|462.91|468.94|462.94|468.91|462.91|0
1629477510000|2021-08-20 16:38:30|468.87|462.87|468.87|462.87|468.87|462.87|468.87|462.87|0
1629477520000|2021-08-20 16:38:40|468.92|462.92|468.92|462.92|468.93|462.93|468.91|462.91|0
1629477530000|2021-08-20 16:38:50|468.81|462.81|468.8|462.8|468.81|462.81|468.8|462.8|0
1629477540000|2021-08-20 16:39:00|468.81|462.81|468.78|462.78|468.81|462.81|468.78|462.78|0
1629477560000|2021-08-20 16:39:20|468.73|462.73|468.72|462.72|468.73|462.73|468.72|462.72|0
1629477570000|2021-08-20 16:39:30|468.73|462.73|468.73|462.73|468.73|462.73|468.72|462.72|0
1629477580000|2021-08-20 16:39:40|468.74|462.74|468.7|462.7|468.74|462.74|468.7|462.7|0
1629477590000|2021-08-20 16:39:50|468.71|462.71|468.69|462.69|468.71|462.71|468.69|462.69|0
1629477600000|2021-08-20 16:40:00|468.81|462.81|468.81|462.81|468.81|462.81|468.81|462.81|0
1629477610000|2021-08-20 16:40:10|468.82|462.82|468.82|462.82|468.82|462.82|468.82|462.82|0
1629477620000|2021-08-20 16:40:20|468.81|462.81|468.81|462.81|468.82|462.82|468.81|462.81|0
1629477630000|2021-08-20 16:40:30|468.8|462.8|468.79|462.79|468.8|462.8|468.76|462.76|0
1629477640000|2021-08-20 16:40:40|468.8|462.8|468.81|462.81|468.81|462.81|468.79|462.79|0
1629477650000|2021-08-20 16:40:50|468.83|462.83|468.87|462.87|468.87|462.87|468.83|462.83|0
1629477660000|2021-08-20 16:41:00|468.89|462.89|468.88|462.88|468.89|462.89|468.88|462.88|0
1629477670000|2021-08-20 16:41:10|468.89|462.89|468.92|462.92|468.92|462.92|468.89|462.89|0
1629477680000|2021-08-20 16:41:20|468.96|462.96|468.93|462.93|468.96|462.96|468.93|462.93|0
1629477690000|2021-08-20 16:41:30|468.91|462.91|468.92|462.92|468.92|462.92|468.9|462.9|0
1629477710000|2021-08-20 16:41:50|468.93|462.93|468.93|462.93|468.93|462.93|468.93|462.93|0
1629477720000|2021-08-20 16:42:00|468.94|462.94|468.94|462.94|468.94|462.94|468.94|462.94|0
1629477730000|2021-08-20 16:42:10|468.93|462.93|468.92|462.92|468.94|462.94|468.92|462.92|0
1629477740000|2021-08-20 16:42:20|468.91|462.91|468.91|462.91|468.91|462.91|468.91|462.91|0
1629477750000|2021-08-20 16:42:30|468.92|462.92|468.97|462.97|468.97|462.97|468.92|462.92|0
1629477770000|2021-08-20 16:42:50|468.96|462.96|468.96|462.96|468.97|462.97|468.96|462.96|0
1629477780000|2021-08-20 16:43:00|468.97|462.97|468.94|462.94|468.97|462.97|468.94|462.94|0
1629477790000|2021-08-20 16:43:10|468.95|462.95|468.92|462.92|468.95|462.95|468.9|462.9|0
1629477800000|2021-08-20 16:43:20|468.94|462.94|468.95|462.95|468.95|462.95|468.94|462.94|0
1629477810000|2021-08-20 16:43:30|468.96|462.96|468.96|462.96|468.96|462.96|468.96|462.96|0
1629477820000|2021-08-20 16:43:40|468.94|462.94|468.94|462.94|468.94|462.94|468.94|462.94|0
1629477830000|2021-08-20 16:43:50|468.93|462.93|468.94|462.94|468.94|462.94|468.93|462.93|0
1629477840000|2021-08-20 16:44:00|468.88|462.88|469.03|463.03|469.03|463.03|468.88|462.88|0
1629477850000|2021-08-20 16:44:10|469.01|463.01|468.96|462.96|469.01|463.01|468.96|462.96|0
1629477860000|2021-08-20 16:44:20|469.04|463.04|469.04|463.04|469.04|463.04|469.04|463.04|0
1629477870000|2021-08-20 16:44:30|469.03|463.03|469.03|463.03|469.03|463.03|469.03|463.03|0
1629477880000|2021-08-20 16:44:40|468.99|462.99|468.98|462.98|468.99|462.99|468.98|462.98|0
1629477890000|2021-08-20 16:44:50|468.99|462.99|468.99|462.99|468.99|462.99|468.99|462.99|0
1629477900000|2021-08-20 16:45:00|469|463|468.98|462.98|469|463|468.98|462.98|0
1629477910000|2021-08-20 16:45:10|468.96|462.96|468.95|462.95|468.96|462.96|468.95|462.95|0
1629477920000|2021-08-20 16:45:20|468.97|462.97|468.87|462.87|468.97|462.97|468.87|462.87|0
1629477930000|2021-08-20 16:45:30|468.86|462.86|468.93|462.93|468.93|462.93|468.86|462.86|0
1629477940000|2021-08-20 16:45:40|468.85|462.85|468.85|462.85|468.86|462.86|468.85|462.85|0
1629477950000|2021-08-20 16:45:50|468.87|462.87|468.86|462.86|468.87|462.87|468.86|462.86|0
1629477960000|2021-08-20 16:46:00|468.85|462.85|468.75|462.75|468.85|462.85|468.75|462.75|0
1629477980000|2021-08-20 16:46:20|468.7|462.7|468.66|462.66|468.7|462.7|468.66|462.66|0
1629477990000|2021-08-20 16:46:30|468.64|462.64|468.64|462.64|468.64|462.64|468.64|462.64|0
1629478000000|2021-08-20 16:46:40|468.63|462.63|468.64|462.64|468.64|462.64|468.63|462.63|0
1629478010000|2021-08-20 16:46:50|468.69|462.69|468.72|462.72|468.72|462.72|468.69|462.69|0
1629478020000|2021-08-20 16:47:00|468.73|462.73|468.75|462.75|468.75|462.75|468.72|462.72|0
1629478030000|2021-08-20 16:47:10|468.76|462.76|468.74|462.74|468.76|462.76|468.74|462.74|0
1629478040000|2021-08-20 16:47:20|468.69|462.69|468.64|462.64|468.71|462.71|468.64|462.64|0
1629478050000|2021-08-20 16:47:30|468.63|462.63|468.6|462.6|468.63|462.63|468.6|462.6|0
1629478060000|2021-08-20 16:47:40|468.59|462.59|468.59|462.59|468.6|462.6|468.59|462.59|0
1629478070000|2021-08-20 16:47:50|468.6|462.6|468.59|462.59|468.6|462.6|468.57|462.57|0
1629478080000|2021-08-20 16:48:00|468.52|462.52|468.49|462.49|468.52|462.52|468.49|462.49|0
1629478090000|2021-08-20 16:48:10|468.51|462.51|468.54|462.54|468.55|462.55|468.51|462.51|0
1629478100000|2021-08-20 16:48:20|468.68|462.68|468.69|462.69|468.69|462.69|468.68|462.68|0
1629478110000|2021-08-20 16:48:30|468.7|462.7|468.72|462.72|468.72|462.72|468.7|462.7|0
1629478120000|2021-08-20 16:48:40|468.73|462.73|468.81|462.81|468.81|462.81|468.73|462.73|0
1629478130000|2021-08-20 16:48:50|468.89|462.89|468.9|462.9|468.9|462.9|468.89|462.89|0
1629478140000|2021-08-20 16:49:00|468.89|462.89|468.83|462.83|468.89|462.89|468.83|462.83|0
1629478150000|2021-08-20 16:49:10|468.88|462.88|468.85|462.85|468.88|462.88|468.85|462.85|0
1629478160000|2021-08-20 16:49:20|468.8|462.8|468.78|462.78|468.8|462.8|468.78|462.78|0
1629478170000|2021-08-20 16:49:30|468.79|462.79|468.83|462.83|468.83|462.83|468.79|462.79|0
1629478180000|2021-08-20 16:49:40|468.84|462.84|468.89|462.89|468.9|462.9|468.83|462.83|0
1629478190000|2021-08-20 16:49:50|468.91|462.91|468.9|462.9|468.91|462.91|468.9|462.9|0
1629478200000|2021-08-20 16:50:00|468.96|462.96|469.38|463.38|469.38|463.38|468.96|462.96|0
1629478210000|2021-08-20 16:50:10|469.52|463.52|469.62|463.62|469.63|463.63|469.52|463.52|0
1629478220000|2021-08-20 16:50:20|469.71|463.71|470.09|464.09|470.09|464.09|469.71|463.71|0
1629478230000|2021-08-20 16:50:30|470.1|464.1|470.08|464.08|470.1|464.1|470.08|464.08|0
1629478240000|2021-08-20 16:50:40|470.15|464.15|470.38|464.38|470.39|464.39|470.15|464.15|0
1629478250000|2021-08-20 16:50:50|470.42|464.42|470.47|464.47|470.5|464.5|470.42|464.42|0
1629478260000|2021-08-20 16:51:00|470.46|464.46|470.57|464.57|470.58|464.58|470.46|464.46|0
1629478270000|2021-08-20 16:51:10|470.48|464.48|470.54|464.54|470.54|464.54|470.48|464.48|0
1629478280000|2021-08-20 16:51:20|470.53|464.53|470.64|464.64|470.64|464.64|470.53|464.53|0
1629478290000|2021-08-20 16:51:30|470.65|464.65|470.68|464.68|470.69|464.69|470.64|464.64|0
1629478300000|2021-08-20 16:51:40|470.69|464.69|470.54|464.54|470.69|464.69|470.54|464.54|0
1629478310000|2021-08-20 16:51:50|470.6|464.6|470.57|464.57|470.6|464.6|470.57|464.57|0
1629478320000|2021-08-20 16:52:00|470.58|464.58|470.53|464.53|470.58|464.58|470.48|464.48|0
1629478330000|2021-08-20 16:52:10|470.54|464.54|470.53|464.53|470.55|464.55|470.53|464.53|0
1629478340000|2021-08-20 16:52:20|470.52|464.52|470.31|464.31|470.52|464.52|470.31|464.31|0
1629478350000|2021-08-20 16:52:30|470.28|464.28|470.22|464.22|470.28|464.28|470.22|464.22|0
1629478360000|2021-08-20 16:52:40|470.21|464.21|470.33|464.33|470.33|464.33|470.21|464.21|0
1629478370000|2021-08-20 16:52:50|470.32|464.32|470.36|464.36|470.36|464.36|470.29|464.29|0
1629478380000|2021-08-20 16:53:00|470.33|464.33|470.33|464.33|470.35|464.35|470.32|464.32|0
1629478390000|2021-08-20 16:53:10|470.36|464.36|470.25|464.25|470.37|464.37|470.25|464.25|0
1629478400000|2021-08-20 16:53:20|470.26|464.26|470.24|464.24|470.26|464.26|470.24|464.24|0
1629478410000|2021-08-20 16:53:30|470.06|464.06|470.03|464.03|470.06|464.06|470.03|464.03|0
1629478420000|2021-08-20 16:53:40|470.04|464.04|470.05|464.05|470.05|464.05|470.04|464.04|0
1629478430000|2021-08-20 16:53:50|470.03|464.03|470.06|464.06|470.06|464.06|470.02|464.02|0
1629478440000|2021-08-20 16:54:00|470.03|464.03|470.05|464.05|470.08|464.08|470.03|464.03|0
1629478450000|2021-08-20 16:54:10|470.08|464.08|470.08|464.08|470.08|464.08|470.07|464.07|0
1629478460000|2021-08-20 16:54:20|470.07|464.07|470.06|464.06|470.07|464.07|470.06|464.06|0
1629478470000|2021-08-20 16:54:30|470.05|464.05|469.93|463.93|470.05|464.05|469.93|463.93|0
1629478480000|2021-08-20 16:54:40|469.88|463.88|469.95|463.95|469.95|463.95|469.88|463.88|0
1629478490000|2021-08-20 16:54:50|469.94|463.94|469.93|463.93|469.94|463.94|469.93|463.93|0
1629478500000|2021-08-20 16:55:00|470|464|469.97|463.97|470|464|469.97|463.97|0
1629478510000|2021-08-20 16:55:10|469.9|463.9|469.94|463.94|469.95|463.95|469.9|463.9|0
1629478520000|2021-08-20 16:55:20|469.88|463.88|469.88|463.88|469.88|463.88|469.88|463.88|0
1629478530000|2021-08-20 16:55:30|469.87|463.87|469.81|463.81|469.87|463.87|469.81|463.81|0
1629478540000|2021-08-20 16:55:40|469.8|463.8|469.67|463.67|469.8|463.8|469.67|463.67|0
1629478550000|2021-08-20 16:55:50|469.69|463.69|469.75|463.75|469.75|463.75|469.67|463.67|0
1629478560000|2021-08-20 16:56:00|469.76|463.76|469.82|463.82|469.82|463.82|469.73|463.73|0
1629478570000|2021-08-20 16:56:10|469.79|463.79|469.81|463.81|469.81|463.81|469.79|463.79|0
1629478580000|2021-08-20 16:56:20|469.84|463.84|469.85|463.85|469.85|463.85|469.82|463.82|0
1629478590000|2021-08-20 16:56:30|469.86|463.86|469.78|463.78|469.87|463.87|469.78|463.78|0
1629478620000|2021-08-20 16:57:00|469.77|463.77|469.72|463.72|469.77|463.77|469.72|463.72|0
1629478630000|2021-08-20 16:57:10|469.74|463.74|469.75|463.75|469.75|463.75|469.71|463.71|0
1629478640000|2021-08-20 16:57:20|469.73|463.73|469.75|463.75|469.75|463.75|469.73|463.73|0
1629478650000|2021-08-20 16:57:30|469.74|463.74|469.74|463.74|469.75|463.75|469.74|463.74|0
1629478660000|2021-08-20 16:57:40|469.75|463.75|469.77|463.77|469.77|463.77|469.75|463.75|0
1629478670000|2021-08-20 16:57:50|469.78|463.78|469.8|463.8|469.8|463.8|469.77|463.77|0
1629478680000|2021-08-20 16:58:00|469.85|463.85|469.8|463.8|469.85|463.85|469.8|463.8|0
1629478690000|2021-08-20 16:58:10|469.83|463.83|469.74|463.74|469.83|463.83|469.72|463.72|0
1629478700000|2021-08-20 16:58:20|469.75|463.75|469.68|463.68|469.75|463.75|469.68|463.68|0
1629478710000|2021-08-20 16:58:30|469.7|463.7|469.7|463.7|469.7|463.7|469.7|463.7|0
1629478720000|2021-08-20 16:58:40|469.69|463.69|469.69|463.69|469.7|463.7|469.69|463.69|0
1629478730000|2021-08-20 16:58:50|469.7|463.7|469.55|463.55|469.7|463.7|469.55|463.55|0
1629478740000|2021-08-20 16:59:00|469.49|463.49|469.52|463.52|469.52|463.52|469.49|463.49|0
1629478750000|2021-08-20 16:59:10|469.51|463.51|469.45|463.45|469.51|463.51|469.45|463.45|0
1629478760000|2021-08-20 16:59:20|469.41|463.41|469.31|463.31|469.41|463.41|469.3|463.3|0
1629478770000|2021-08-20 16:59:30|469.29|463.29|469.27|463.27|469.29|463.29|469.24|463.24|0
1629478780000|2021-08-20 16:59:40|469.26|463.26|469.26|463.26|469.26|463.26|469.26|463.26|0
1629478790000|2021-08-20 16:59:50|469.11|463.11|469.1|463.1|469.11|463.11|469.1|463.1|0
1629478800000|2021-08-20 17:00:00|469.09|463.09|469.11|463.11|469.11|463.11|469.09|463.09|0
1629478810000|2021-08-20 17:00:10|469.13|463.13|469.13|463.13|469.13|463.13|469.13|463.13|0
1629478820000|2021-08-20 17:00:20|469.12|463.12|469.11|463.11|469.12|463.12|469.11|463.11|0
1629478830000|2021-08-20 17:00:30|469.13|463.13|469.11|463.11|469.13|463.13|469.1|463.1|0
1629478840000|2021-08-20 17:00:40|469.15|463.15|469.16|463.16|469.16|463.16|469.13|463.13|0
1629478850000|2021-08-20 17:00:50|469.15|463.15|469.07|463.07|469.16|463.16|469.07|463.07|0
1629478870000|2021-08-20 17:01:10|469.1|463.1|469.05|463.05|469.1|463.1|469.05|463.05|0
1629478880000|2021-08-20 17:01:20|469.04|463.04|469.04|463.04|469.05|463.05|469.04|463.04|0
1629478890000|2021-08-20 17:01:30|469.03|463.03|469.07|463.07|469.07|463.07|469.03|463.03|0
1629478900000|2021-08-20 17:01:40|469.02|463.02|469|463|469.02|463.02|469|463|0
1629478910000|2021-08-20 17:01:50|469.03|463.03|469.05|463.05|469.05|463.05|469.03|463.03|0
1629478920000|2021-08-20 17:02:00|469.04|463.04|469.05|463.05|469.05|463.05|469.04|463.04|0
1629478930000|2021-08-20 17:02:10|469.04|463.04|469.04|463.04|469.04|463.04|469.04|463.04|0
1629478940000|2021-08-20 17:02:20|469.06|463.06|469.07|463.07|469.07|463.07|469.05|463.05|0
1629478950000|2021-08-20 17:02:30|469.13|463.13|469.11|463.11|469.13|463.13|469.11|463.11|0
1629478960000|2021-08-20 17:02:40|469.1|463.1|469.1|463.1|469.11|463.11|469.1|463.1|0
1629478970000|2021-08-20 17:02:50|469.13|463.13|469.13|463.13|469.13|463.13|469.12|463.12|0
1629478980000|2021-08-20 17:03:00|469.12|463.12|469.12|463.12|469.13|463.13|469.12|463.12|0
1629478990000|2021-08-20 17:03:10|469.1|463.1|469.14|463.14|469.14|463.14|469.1|463.1|0
1629479000000|2021-08-20 17:03:20|469.13|463.13|469.11|463.11|469.13|463.13|469.11|463.11|0
1629479010000|2021-08-20 17:03:30|469.09|463.09|469.09|463.09|469.09|463.09|469.09|463.09|0
1629479030000|2021-08-20 17:03:50|469.12|463.12|469.11|463.11|469.12|463.12|469.11|463.11|0
1629479050000|2021-08-20 17:04:10|469.09|463.09|469.09|463.09|469.09|463.09|469.09|463.09|0
1629479060000|2021-08-20 17:04:20|469.08|463.08|469.09|463.09|469.11|463.11|469.08|463.08|0
1629479070000|2021-08-20 17:04:30|469.07|463.07|469.06|463.06|469.07|463.07|468.97|462.97|0
1629479080000|2021-08-20 17:04:40|469.13|463.13|469.14|463.14|469.14|463.14|469.13|463.13|0
1629479100000|2021-08-20 17:05:00|469.13|463.13|469.13|463.13|469.13|463.13|469.12|463.12|0
1629479110000|2021-08-20 17:05:10|469.23|463.23|469.23|463.23|469.23|463.23|469.23|463.23|0
1629479120000|2021-08-20 17:05:20|469.24|463.24|469.21|463.21|469.26|463.26|469.21|463.21|0
1629479130000|2021-08-20 17:05:30|469.19|463.19|469.09|463.09|469.19|463.19|469.09|463.09|0
1629479140000|2021-08-20 17:05:40|469.07|463.07|469.07|463.07|469.07|463.07|469.07|463.07|0
1629479150000|2021-08-20 17:05:50|469.09|463.09|469.1|463.1|469.1|463.1|469.09|463.09|0
1629479160000|2021-08-20 17:06:00|469.09|463.09|469.1|463.1|469.1|463.1|469.09|463.09|0
1629479170000|2021-08-20 17:06:10|469.09|463.09|468.97|462.97|469.11|463.11|468.96|462.96|0
1629479180000|2021-08-20 17:06:20|468.98|462.98|468.97|462.97|468.98|462.98|468.97|462.97|0
1629479190000|2021-08-20 17:06:30|468.99|462.99|468.99|462.99|468.99|462.99|468.99|462.99|0
1629479200000|2021-08-20 17:06:40|468.97|462.97|468.97|462.97|468.97|462.97|468.96|462.96|0
1629479210000|2021-08-20 17:06:50|469|463|469|463|469.01|463.01|469|463|0
1629479220000|2021-08-20 17:07:00|468.98|462.98|468.99|462.99|468.99|462.99|468.98|462.98|0
1629479230000|2021-08-20 17:07:10|468.97|462.97|468.98|462.98|468.98|462.98|468.96|462.96|0
1629479240000|2021-08-20 17:07:20|468.99|462.99|469.08|463.08|469.08|463.08|468.98|462.98|0
1629479260000|2021-08-20 17:07:40|469.07|463.07|469.05|463.05|469.07|463.07|469.05|463.05|0
1629479290000|2021-08-20 17:08:10|469.04|463.04|469.02|463.02|469.04|463.04|469.02|463.02|0
1629479300000|2021-08-20 17:08:20|469|463|469.01|463.01|469.04|463.04|469|463|0
1629479310000|2021-08-20 17:08:30|469.07|463.07|469|463|469.08|463.08|468.99|462.99|0
1629479320000|2021-08-20 17:08:40|468.99|462.99|468.99|462.99|469|463|468.99|462.99|0
1629479340000|2021-08-20 17:09:00|468.98|462.98|468.98|462.98|468.98|462.98|468.97|462.97|0
1629479350000|2021-08-20 17:09:10|468.88|462.88|468.88|462.88|468.88|462.88|468.88|462.88|0
1629479370000|2021-08-20 17:09:30|468.86|462.86|468.84|462.84|468.86|462.86|468.84|462.84|0
1629479380000|2021-08-20 17:09:40|468.85|462.85|468.82|462.82|468.85|462.85|468.82|462.82|0
1629479390000|2021-08-20 17:09:50|468.79|462.79|468.79|462.79|468.79|462.79|468.79|462.79|0
1629479400000|2021-08-20 17:10:00|468.78|462.78|468.78|462.78|468.78|462.78|468.78|462.78|0
1629479410000|2021-08-20 17:10:10|468.8|462.8|468.78|462.78|468.8|462.8|468.78|462.78|0
1629479420000|2021-08-20 17:10:20|468.79|462.79|468.78|462.78|468.79|462.79|468.78|462.78|0
1629479430000|2021-08-20 17:10:30|468.76|462.76|468.77|462.77|468.77|462.77|468.76|462.76|0
1629479440000|2021-08-20 17:10:40|468.68|462.68|468.68|462.68|468.68|462.68|468.67|462.67|0
1629479450000|2021-08-20 17:10:50|468.7|462.7|468.7|462.7|468.7|462.7|468.7|462.7|0
1629479460000|2021-08-20 17:11:00|468.76|462.76|468.77|462.77|468.77|462.77|468.76|462.76|0
1629479470000|2021-08-20 17:11:10|468.71|462.71|468.73|462.73|468.73|462.73|468.71|462.71|0
1629479480000|2021-08-20 17:11:20|468.76|462.76|468.92|462.92|468.93|462.93|468.76|462.76|0
1629479490000|2021-08-20 17:11:30|468.93|462.93|468.93|462.93|468.93|462.93|468.92|462.92|0
1629479500000|2021-08-20 17:11:40|468.91|462.91|468.91|462.91|468.91|462.91|468.91|462.91|0
1629479510000|2021-08-20 17:11:50|468.93|462.93|468.89|462.89|468.93|462.93|468.89|462.89|0
1629479520000|2021-08-20 17:12:00|468.81|462.81|468.95|462.95|468.95|462.95|468.81|462.81|0
1629479530000|2021-08-20 17:12:10|468.89|462.89|468.92|462.92|468.92|462.92|468.89|462.89|0
1629479550000|2021-08-20 17:12:30|468.91|462.91|468.87|462.87|468.91|462.91|468.87|462.87|0
1629479560000|2021-08-20 17:12:40|468.85|462.85|468.85|462.85|468.85|462.85|468.85|462.85|0
1629479570000|2021-08-20 17:12:50|468.84|462.84|468.85|462.85|468.85|462.85|468.84|462.84|0
1629479580000|2021-08-20 17:13:00|468.87|462.87|468.87|462.87|468.87|462.87|468.87|462.87|0
1629479590000|2021-08-20 17:13:10|468.86|462.86|468.87|462.87|468.93|462.93|468.86|462.86|0
1629479600000|2021-08-20 17:13:20|468.86|462.86|468.86|462.86|468.87|462.87|468.86|462.86|0
1629479620000|2021-08-20 17:13:40|468.81|462.81|468.81|462.81|468.81|462.81|468.81|462.81|0
1629479630000|2021-08-20 17:13:50|468.84|462.84|468.84|462.84|468.84|462.84|468.84|462.84|0
1629479640000|2021-08-20 17:14:00|468.85|462.85|468.85|462.85|468.85|462.85|468.85|462.85|0
1629479650000|2021-08-20 17:14:10|468.83|462.83|468.82|462.82|468.83|462.83|468.82|462.82|0
1629479660000|2021-08-20 17:14:20|468.83|462.83|468.83|462.83|468.84|462.84|468.83|462.83|0
1629479670000|2021-08-20 17:14:30|468.84|462.84|469.01|463.01|469.01|463.01|468.84|462.84|0
1629479680000|2021-08-20 17:14:40|469|463|469.08|463.08|469.08|463.08|468.99|462.99|0
1629479690000|2021-08-20 17:14:50|469.22|463.22|469.23|463.23|469.23|463.23|469.22|463.22|0
1629479700000|2021-08-20 17:15:00|469.22|463.22|469.23|463.23|469.23|463.23|469.22|463.22|0
1629479710000|2021-08-20 17:15:10|469.17|463.17|469.15|463.15|469.17|463.17|469.15|463.15|0
1629479720000|2021-08-20 17:15:20|469.2|463.2|469.18|463.18|469.21|463.21|469.18|463.18|0
1629479740000|2021-08-20 17:15:40|469.15|463.15|469.19|463.19|469.19|463.19|469.15|463.15|0
1629479750000|2021-08-20 17:15:50|469.2|463.2|469.21|463.21|469.21|463.21|469.2|463.2|0
1629479760000|2021-08-20 17:16:00|469.12|463.12|469.12|463.12|469.12|463.12|469.12|463.12|0
1629479770000|2021-08-20 17:16:10|469.11|463.11|469.1|463.1|469.11|463.11|469.1|463.1|0
1629479780000|2021-08-20 17:16:20|469.11|463.11|469.09|463.09|469.11|463.11|469.05|463.05|0
1629479790000|2021-08-20 17:16:30|469.1|463.1|469.09|463.09|469.1|463.1|469.09|463.09|0
1629479800000|2021-08-20 17:16:40|469.18|463.18|469.18|463.18|469.18|463.18|469.18|463.18|0
1629479810000|2021-08-20 17:16:50|469.14|463.14|469.14|463.14|469.14|463.14|469.14|463.14|0
1629479820000|2021-08-20 17:17:00|469.2|463.2|469.16|463.16|469.2|463.2|469.16|463.16|0
1629479830000|2021-08-20 17:17:10|469.17|463.17|469.18|463.18|469.19|463.19|469.17|463.17|0
1629479840000|2021-08-20 17:17:20|469.2|463.2|469.18|463.18|469.2|463.2|469.18|463.18|0
1629479850000|2021-08-20 17:17:30|469.3|463.3|469.26|463.26|469.3|463.3|469.26|463.26|0
1629479860000|2021-08-20 17:17:40|469.27|463.27|469.27|463.27|469.27|463.27|469.27|463.27|0
1629479870000|2021-08-20 17:17:50|469.24|463.24|469.24|463.24|469.24|463.24|469.24|463.24|0
1629479880000|2021-08-20 17:18:00|469.25|463.25|469.24|463.24|469.25|463.25|469.23|463.23|0
1629479890000|2021-08-20 17:18:10|469.26|463.26|469.26|463.26|469.26|463.26|469.26|463.26|0
1629479910000|2021-08-20 17:18:30|469.28|463.28|469.32|463.32|469.33|463.33|469.28|463.28|0
1629479920000|2021-08-20 17:18:40|469.33|463.33|469.31|463.31|469.33|463.33|469.31|463.31|0
1629479930000|2021-08-20 17:18:50|469.25|463.25|469.25|463.25|469.25|463.25|469.25|463.25|0
1629479950000|2021-08-20 17:19:10|469.32|463.32|469.32|463.32|469.32|463.32|469.32|463.32|0
1629479960000|2021-08-20 17:19:20|469.33|463.33|469.33|463.33|469.33|463.33|469.33|463.33|0
1629479970000|2021-08-20 17:19:30|469.32|463.32|469.32|463.32|469.32|463.32|469.32|463.32|0
1629479980000|2021-08-20 17:19:40|469.31|463.31|469.31|463.31|469.31|463.31|469.31|463.31|0
1629479990000|2021-08-20 17:19:50|469.28|463.28|469.43|463.43|469.43|463.43|469.28|463.28|0
1629480000000|2021-08-20 17:20:00|469.45|463.45|469.44|463.44|469.45|463.45|469.44|463.44|0
1629480010000|2021-08-20 17:20:10|469.43|463.43|469.43|463.43|469.44|463.44|469.43|463.43|0
1629480020000|2021-08-20 17:20:20|469.42|463.42|469.43|463.43|469.43|463.43|469.42|463.42|0
1629480030000|2021-08-20 17:20:30|469.47|463.47|469.49|463.49|469.49|463.49|469.47|463.47|0
1629480040000|2021-08-20 17:20:40|469.5|463.5|469.5|463.5|469.5|463.5|469.49|463.49|0
1629480050000|2021-08-20 17:20:50|469.51|463.51|469.53|463.53|469.53|463.53|469.5|463.5|0
1629480060000|2021-08-20 17:21:00|469.54|463.54|469.49|463.49|469.54|463.54|469.46|463.46|0
1629480090000|2021-08-20 17:21:30|469.5|463.5|469.53|463.53|469.53|463.53|469.5|463.5|0
1629480100000|2021-08-20 17:21:40|469.52|463.52|469.57|463.57|469.57|463.57|469.51|463.51|0
1629480110000|2021-08-20 17:21:50|469.59|463.59|469.58|463.58|469.59|463.59|469.58|463.58|0
1629480120000|2021-08-20 17:22:00|469.57|463.57|469.57|463.57|469.57|463.57|469.57|463.57|0
1629480130000|2021-08-20 17:22:10|469.56|463.56|469.57|463.57|469.57|463.57|469.56|463.56|0
1629480140000|2021-08-20 17:22:20|469.58|463.58|469.58|463.58|469.58|463.58|469.58|463.58|0
1629480150000|2021-08-20 17:22:30|469.57|463.57|469.56|463.56|469.57|463.57|469.56|463.56|0
1629480160000|2021-08-20 17:22:40|469.55|463.55|469.52|463.52|469.55|463.55|469.52|463.52|0
1629480170000|2021-08-20 17:22:50|469.51|463.51|469.5|463.5|469.51|463.51|469.5|463.5|0
1629480200000|2021-08-20 17:23:20|469.47|463.47|469.46|463.46|469.48|463.48|469.46|463.46|0
1629480210000|2021-08-20 17:23:30|469.35|463.35|469.35|463.35|469.35|463.35|469.34|463.34|0
1629480220000|2021-08-20 17:23:40|469.34|463.34|469.35|463.35|469.35|463.35|469.34|463.34|0
1629480230000|2021-08-20 17:23:50|469.37|463.37|469.34|463.34|469.37|463.37|469.33|463.33|0
1629480240000|2021-08-20 17:24:00|469.33|463.33|469.35|463.35|469.44|463.44|469.33|463.33|0
1629480250000|2021-08-20 17:24:10|469.36|463.36|469.36|463.36|469.36|463.36|469.36|463.36|0
1629480270000|2021-08-20 17:24:30|469.33|463.33|469.34|463.34|469.34|463.34|469.33|463.33|0
1629480280000|2021-08-20 17:24:40|469.38|463.38|469.38|463.38|469.38|463.38|469.38|463.38|0
1629480290000|2021-08-20 17:24:50|469.37|463.37|469.34|463.34|469.37|463.37|469.34|463.34|0
1629480300000|2021-08-20 17:25:00|469.35|463.35|469.33|463.33|469.35|463.35|469.33|463.33|0
1629480310000|2021-08-20 17:25:10|469.43|463.43|469.43|463.43|469.43|463.43|469.43|463.43|0
1629480330000|2021-08-20 17:25:30|469.44|463.44|469.41|463.41|469.44|463.44|469.41|463.41|0
1629480340000|2021-08-20 17:25:40|469.45|463.45|469.4|463.4|469.45|463.45|469.4|463.4|0
1629480350000|2021-08-20 17:25:50|469.46|463.46|469.43|463.43|469.46|463.46|469.4|463.4|0
1629480360000|2021-08-20 17:26:00|469.37|463.37|469.32|463.32|469.37|463.37|469.31|463.31|0
1629480380000|2021-08-20 17:26:20|469.34|463.34|469.34|463.34|469.34|463.34|469.34|463.34|0
1629480390000|2021-08-20 17:26:30|469.35|463.35|469.34|463.34|469.35|463.35|469.34|463.34|0
1629480400000|2021-08-20 17:26:40|469.33|463.33|469.34|463.34|469.34|463.34|469.33|463.33|0
1629480410000|2021-08-20 17:26:50|469.33|463.33|469.34|463.34|469.36|463.36|469.33|463.33|0
1629480420000|2021-08-20 17:27:00|469.35|463.35|469.34|463.34|469.35|463.35|469.34|463.34|0
1629480430000|2021-08-20 17:27:10|469.21|463.21|469.16|463.16|469.21|463.21|469.16|463.16|0
1629480440000|2021-08-20 17:27:20|469.15|463.15|469.1|463.1|469.16|463.16|469.1|463.1|0
1629480450000|2021-08-20 17:27:30|469.07|463.07|469.07|463.07|469.07|463.07|469.07|463.07|0
1629480460000|2021-08-20 17:27:40|469.09|463.09|469.09|463.09|469.09|463.09|469.09|463.09|0
1629480470000|2021-08-20 17:27:50|469.07|463.07|469.08|463.08|469.08|463.08|469.07|463.07|0
1629480480000|2021-08-20 17:28:00|469.07|463.07|469.14|463.14|469.14|463.14|469.07|463.07|0
1629480490000|2021-08-20 17:28:10|469.12|463.12|469.12|463.12|469.12|463.12|469.12|463.12|0
1629480500000|2021-08-20 17:28:20|469.17|463.17|469.17|463.17|469.17|463.17|469.17|463.17|0
1629480510000|2021-08-20 17:28:30|469.16|463.16|469.17|463.17|469.2|463.2|469.16|463.16|0
1629480520000|2021-08-20 17:28:40|469.16|463.16|469.1|463.1|469.16|463.16|469.1|463.1|0
1629480530000|2021-08-20 17:28:50|469.2|463.2|469.18|463.18|469.2|463.2|469.18|463.18|0
1629480540000|2021-08-20 17:29:00|469.17|463.17|469.17|463.17|469.19|463.19|469.17|463.17|0
1629480550000|2021-08-20 17:29:10|469.16|463.16|469.11|463.11|469.17|463.17|469.07|463.07|0
1629480560000|2021-08-20 17:29:20|469.13|463.13|469.13|463.13|469.13|463.13|469.12|463.12|0
1629480570000|2021-08-20 17:29:30|469.17|463.17|469.16|463.16|469.17|463.17|469.16|463.16|0
1629480580000|2021-08-20 17:29:40|469.18|463.18|469.15|463.15|469.18|463.18|469.15|463.15|0
1629480590000|2021-08-20 17:29:50|469.16|463.16|469.13|463.13|469.16|463.16|469.13|463.13|0
1629480600000|2021-08-20 17:30:00|469.08|463.08|469.19|463.19|469.19|463.19|469.08|463.08|0
1629480610000|2021-08-20 17:30:10|469.21|463.21|469.21|463.21|469.21|463.21|469.21|463.21|0
1629480620000|2021-08-20 17:30:20|469.22|463.22|469.21|463.21|469.22|463.22|469.21|463.21|0
1629480630000|2021-08-20 17:30:30|469.2|463.2|469.18|463.18|469.2|463.2|469.16|463.16|0
1629480640000|2021-08-20 17:30:40|469.19|463.19|469.18|463.18|469.19|463.19|469.18|463.18|0
1629480650000|2021-08-20 17:30:50|469.22|463.22|469.22|463.22|469.22|463.22|469.22|463.22|0
1629480660000|2021-08-20 17:31:00|469.24|463.24|469.25|463.25|469.25|463.25|469.24|463.24|0
1629480670000|2021-08-20 17:31:10|469.24|463.24|469.22|463.22|469.25|463.25|469.22|463.22|0
1629480680000|2021-08-20 17:31:20|469.31|463.31|469.31|463.31|469.31|463.31|469.31|463.31|0
1629480690000|2021-08-20 17:31:30|469.3|463.3|469.45|463.45|469.45|463.45|469.3|463.3|0
1629480700000|2021-08-20 17:31:40|469.44|463.44|469.42|463.42|469.48|463.48|469.41|463.41|0
1629480710000|2021-08-20 17:31:50|469.41|463.41|469.42|463.42|469.42|463.42|469.41|463.41|0
1629480720000|2021-08-20 17:32:00|469.41|463.41|469.39|463.39|469.41|463.41|469.38|463.38|0
1629480730000|2021-08-20 17:32:10|469.35|463.35|469.4|463.4|469.41|463.41|469.35|463.35|0
1629480740000|2021-08-20 17:32:20|469.37|463.37|469.36|463.36|469.4|463.4|469.35|463.35|0
1629480750000|2021-08-20 17:32:30|469.34|463.34|469.34|463.34|469.34|463.34|469.34|463.34|0
1629480760000|2021-08-20 17:32:40|469.43|463.43|469.46|463.46|469.46|463.46|469.43|463.43|0
1629480770000|2021-08-20 17:32:50|469.45|463.45|469.46|463.46|469.46|463.46|469.45|463.45|0
1629480780000|2021-08-20 17:33:00|469.45|463.45|469.46|463.46|469.46|463.46|469.45|463.45|0
1629480790000|2021-08-20 17:33:10|469.53|463.53|469.53|463.53|469.53|463.53|469.53|463.53|0
1629480800000|2021-08-20 17:33:20|469.52|463.52|469.52|463.52|469.52|463.52|469.52|463.52|0
1629480810000|2021-08-20 17:33:30|469.38|463.38|469.39|463.39|469.39|463.39|469.38|463.38|0
1629480820000|2021-08-20 17:33:40|469.36|463.36|469.35|463.35|469.36|463.36|469.35|463.35|0
1629480830000|2021-08-20 17:33:50|469.29|463.29|469.29|463.29|469.29|463.29|469.29|463.29|0
1629480840000|2021-08-20 17:34:00|469.24|463.24|469.22|463.22|469.24|463.24|469.22|463.22|0
1629480850000|2021-08-20 17:34:10|469.21|463.21|469.22|463.22|469.22|463.22|469.2|463.2|0
1629480860000|2021-08-20 17:34:20|469.21|463.21|469.22|463.22|469.22|463.22|469.21|463.21|0
1629480870000|2021-08-20 17:34:30|469.21|463.21|469.22|463.22|469.22|463.22|469.21|463.21|0
1629480890000|2021-08-20 17:34:50|469.21|463.21|469.21|463.21|469.22|463.22|469.21|463.21|0
1629480900000|2021-08-20 17:35:00|469.1|463.1|469.1|463.1|469.1|463.1|469.1|463.1|0
1629480920000|2021-08-20 17:35:20|469.12|463.12|469.12|463.12|469.12|463.12|469.12|463.12|0
1629480930000|2021-08-20 17:35:30|469.13|463.13|469.04|463.04|469.13|463.13|469.04|463.04|0
1629480940000|2021-08-20 17:35:40|468.96|462.96|468.91|462.91|468.96|462.96|468.91|462.91|0
1629480960000|2021-08-20 17:36:00|468.9|462.9|468.82|462.82|468.9|462.9|468.82|462.82|0
1629480970000|2021-08-20 17:36:10|468.76|462.76|468.74|462.74|468.76|462.76|468.74|462.74|0
1629480980000|2021-08-20 17:36:20|468.75|462.75|468.63|462.63|468.77|462.77|468.63|462.63|0
1629480990000|2021-08-20 17:36:30|468.65|462.65|468.65|462.65|468.65|462.65|468.65|462.65|0
1629481000000|2021-08-20 17:36:40|468.66|462.66|468.69|462.69|468.69|462.69|468.65|462.65|0
1629481010000|2021-08-20 17:36:50|468.68|462.68|468.62|462.62|468.69|462.69|468.62|462.62|0
1629481020000|2021-08-20 17:37:00|468.63|462.63|468.63|462.63|468.63|462.63|468.62|462.62|0
1629481030000|2021-08-20 17:37:10|468.62|462.62|468.63|462.63|468.63|462.63|468.62|462.62|0
1629481060000|2021-08-20 17:37:40|468.64|462.64|468.63|462.63|468.65|462.65|468.63|462.63|0
1629481070000|2021-08-20 17:37:50|468.62|462.62|468.63|462.63|468.63|462.63|468.62|462.62|0
1629481080000|2021-08-20 17:38:00|468.62|462.62|468.62|462.62|468.62|462.62|468.61|462.61|0
1629481090000|2021-08-20 17:38:10|468.64|462.64|468.63|462.63|468.64|462.64|468.63|462.63|0
1629481100000|2021-08-20 17:38:20|468.64|462.64|468.64|462.64|468.64|462.64|468.64|462.64|0
1629481110000|2021-08-20 17:38:30|468.61|462.61|468.61|462.61|468.61|462.61|468.61|462.61|0
1629481120000|2021-08-20 17:38:40|468.59|462.59|468.55|462.55|468.62|462.62|468.55|462.55|0
1629481130000|2021-08-20 17:38:50|468.54|462.54|468.59|462.59|468.62|462.62|468.54|462.54|0
1629481140000|2021-08-20 17:39:00|468.58|462.58|468.57|462.57|468.58|462.58|468.57|462.57|0
1629481150000|2021-08-20 17:39:10|468.54|462.54|468.53|462.53|468.54|462.54|468.53|462.53|0
1629481160000|2021-08-20 17:39:20|468.54|462.54|468.57|462.57|468.57|462.57|468.53|462.53|0
1629481180000|2021-08-20 17:39:40|468.58|462.58|468.57|462.57|468.58|462.58|468.57|462.57|0
1629481190000|2021-08-20 17:39:50|468.54|462.54|468.54|462.54|468.54|462.54|468.54|462.54|0
1629481200000|2021-08-20 17:40:00|468.51|462.51|468.61|462.61|468.61|462.61|468.51|462.51|0
1629481210000|2021-08-20 17:40:10|468.55|462.55|468.56|462.56|468.57|462.57|468.55|462.55|0
1629481220000|2021-08-20 17:40:20|468.57|462.57|468.56|462.56|468.57|462.57|468.52|462.52|0
1629481230000|2021-08-20 17:40:30|468.57|462.57|468.58|462.58|468.58|462.58|468.54|462.54|0
1629481240000|2021-08-20 17:40:40|468.62|462.62|468.61|462.61|468.63|462.63|468.6|462.6|0
1629481250000|2021-08-20 17:40:50|468.66|462.66|468.66|462.66|468.66|462.66|468.66|462.66|0
1629481260000|2021-08-20 17:41:00|468.67|462.67|468.66|462.66|468.67|462.67|468.66|462.66|0
1629481270000|2021-08-20 17:41:10|468.67|462.67|468.67|462.67|468.67|462.67|468.66|462.66|0
1629481280000|2021-08-20 17:41:20|468.66|462.66|468.79|462.79|468.79|462.79|468.66|462.66|0
1629481290000|2021-08-20 17:41:30|468.74|462.74|468.78|462.78|468.78|462.78|468.74|462.74|0
1629481300000|2021-08-20 17:41:40|468.76|462.76|468.76|462.76|468.76|462.76|468.76|462.76|0
1629481310000|2021-08-20 17:41:50|468.75|462.75|468.76|462.76|468.76|462.76|468.75|462.75|0
1629481320000|2021-08-20 17:42:00|468.75|462.75|468.86|462.86|468.86|462.86|468.75|462.75|0
1629481330000|2021-08-20 17:42:10|468.85|462.85|468.75|462.75|468.85|462.85|468.75|462.75|0
1629481340000|2021-08-20 17:42:20|468.73|462.73|468.72|462.72|468.73|462.73|468.72|462.72|0
1629481350000|2021-08-20 17:42:30|468.75|462.75|468.75|462.75|468.75|462.75|468.75|462.75|0
1629481360000|2021-08-20 17:42:40|468.72|462.72|468.78|462.78|468.78|462.78|468.72|462.72|0
1629481370000|2021-08-20 17:42:50|468.75|462.75|468.75|462.75|468.75|462.75|468.75|462.75|0
1629481380000|2021-08-20 17:43:00|468.73|462.73|468.73|462.73|468.73|462.73|468.73|462.73|0
1629481390000|2021-08-20 17:43:10|468.7|462.7|468.7|462.7|468.7|462.7|468.7|462.7|0
1629481400000|2021-08-20 17:43:20|468.69|462.69|468.69|462.69|468.69|462.69|468.69|462.69|0
1629481410000|2021-08-20 17:43:30|468.83|462.83|468.84|462.84|468.84|462.84|468.82|462.82|0
1629481420000|2021-08-20 17:43:40|468.78|462.78|468.78|462.78|468.78|462.78|468.78|462.78|0
1629481430000|2021-08-20 17:43:50|468.79|462.79|468.79|462.79|468.79|462.79|468.79|462.79|0
1629481440000|2021-08-20 17:44:00|468.82|462.82|468.81|462.81|468.82|462.82|468.81|462.81|0
1629481450000|2021-08-20 17:44:10|468.78|462.78|468.73|462.73|468.78|462.78|468.73|462.73|0
1629481460000|2021-08-20 17:44:20|468.67|462.67|468.66|462.66|468.67|462.67|468.66|462.66|0
1629481470000|2021-08-20 17:44:30|468.56|462.56|468.48|462.48|468.56|462.56|468.48|462.48|0
1629481480000|2021-08-20 17:44:40|468.47|462.47|468.46|462.46|468.48|462.48|468.46|462.46|0
1629481490000|2021-08-20 17:44:50|468.47|462.47|468.52|462.52|468.52|462.52|468.42|462.42|0
1629481500000|2021-08-20 17:45:00|468.53|462.53|468.45|462.45|468.53|462.53|468.45|462.45|0
1629481530000|2021-08-20 17:45:30|468.48|462.48|468.48|462.48|468.48|462.48|468.48|462.48|0
1629481550000|2021-08-20 17:45:50|468.47|462.47|468.47|462.47|468.47|462.47|468.47|462.47|0
1629481560000|2021-08-20 17:46:00|468.48|462.48|468.33|462.33|468.48|462.48|468.33|462.33|0
1629481570000|2021-08-20 17:46:10|468.34|462.34|468.43|462.43|468.43|462.43|468.34|462.34|0
1629481580000|2021-08-20 17:46:20|468.53|462.53|468.53|462.53|468.53|462.53|468.53|462.53|0
1629481590000|2021-08-20 17:46:30|468.55|462.55|468.52|462.52|468.55|462.55|468.52|462.52|0
1629481600000|2021-08-20 17:46:40|468.45|462.45|468.45|462.45|468.45|462.45|468.45|462.45|0
1629481630000|2021-08-20 17:47:10|468.41|462.41|468.41|462.41|468.41|462.41|468.41|462.41|0
1629481640000|2021-08-20 17:47:20|468.44|462.44|468.47|462.47|468.47|462.47|468.44|462.44|0
1629481650000|2021-08-20 17:47:30|468.48|462.48|468.54|462.54|468.54|462.54|468.48|462.48|0
1629481670000|2021-08-20 17:47:50|468.48|462.48|468.48|462.48|468.48|462.48|468.48|462.48|0
1629481700000|2021-08-20 17:48:20|468.49|462.49|468.55|462.55|468.55|462.55|468.49|462.49|0
1629481710000|2021-08-20 17:48:30|468.56|462.56|468.54|462.54|468.56|462.56|468.54|462.54|0
1629481720000|2021-08-20 17:48:40|468.51|462.51|468.52|462.52|468.53|462.53|468.5|462.5|0
1629481750000|2021-08-20 17:49:10|468.6|462.6|468.6|462.6|468.6|462.6|468.6|462.6|0
1629481760000|2021-08-20 17:49:20|468.58|462.58|468.5|462.5|468.58|462.58|468.5|462.5|0
1629481770000|2021-08-20 17:49:30|468.51|462.51|468.52|462.52|468.52|462.52|468.51|462.51|0
1629481780000|2021-08-20 17:49:40|468.57|462.57|468.59|462.59|468.59|462.59|468.57|462.57|0
1629481790000|2021-08-20 17:49:50|468.56|462.56|468.53|462.53|468.56|462.56|468.53|462.53|0
1629481800000|2021-08-20 17:50:00|468.54|462.54|468.53|462.53|468.55|462.55|468.53|462.53|0
1629481810000|2021-08-20 17:50:10|468.57|462.57|468.57|462.57|468.57|462.57|468.57|462.57|0
1629481830000|2021-08-20 17:50:30|468.59|462.59|468.58|462.58|468.59|462.59|468.57|462.57|0
1629481840000|2021-08-20 17:50:40|468.73|462.73|468.73|462.73|468.73|462.73|468.73|462.73|0
1629481850000|2021-08-20 17:50:50|468.74|462.74|468.69|462.69|468.74|462.74|468.69|462.69|0
1629481860000|2021-08-20 17:51:00|468.74|462.74|468.74|462.74|468.74|462.74|468.74|462.74|0
1629481870000|2021-08-20 17:51:10|468.71|462.71|468.73|462.73|468.73|462.73|468.71|462.71|0
1629481880000|2021-08-20 17:51:20|468.68|462.68|468.68|462.68|468.68|462.68|468.68|462.68|0
1629481890000|2021-08-20 17:51:30|468.66|462.66|468.66|462.66|468.66|462.66|468.66|462.66|0
1629481900000|2021-08-20 17:51:40|468.72|462.72|468.73|462.73|468.73|462.73|468.72|462.72|0
1629481910000|2021-08-20 17:51:50|468.7|462.7|468.65|462.65|468.7|462.7|468.65|462.65|0
1629481920000|2021-08-20 17:52:00|468.64|462.64|468.66|462.66|468.66|462.66|468.64|462.64|0
1629481940000|2021-08-20 17:52:20|468.67|462.67|468.64|462.64|468.67|462.67|468.64|462.64|0
1629481950000|2021-08-20 17:52:30|468.57|462.57|468.56|462.56|468.73|462.73|468.56|462.56|0
1629481970000|2021-08-20 17:52:50|468.59|462.59|468.59|462.59|468.59|462.59|468.59|462.59|0
1629481990000|2021-08-20 17:53:10|468.58|462.58|468.54|462.54|468.58|462.58|468.54|462.54|0
1629482000000|2021-08-20 17:53:20|468.57|462.57|468.56|462.56|468.57|462.57|468.56|462.56|0
1629482020000|2021-08-20 17:53:40|468.57|462.57|468.56|462.56|468.57|462.57|468.56|462.56|0
1629482030000|2021-08-20 17:53:50|468.57|462.57|468.55|462.55|468.57|462.57|468.55|462.55|0
1629482040000|2021-08-20 17:54:00|468.57|462.57|468.66|462.66|468.66|462.66|468.57|462.57|0
1629482050000|2021-08-20 17:54:10|468.64|462.64|468.63|462.63|468.64|462.64|468.62|462.62|0
1629482060000|2021-08-20 17:54:20|468.62|462.62|468.63|462.63|468.63|462.63|468.62|462.62|0
1629482070000|2021-08-20 17:54:30|468.6|462.6|468.61|462.61|468.61|462.61|468.6|462.6|0
1629482080000|2021-08-20 17:54:40|468.6|462.6|468.69|462.69|468.8|462.8|468.6|462.6|0
1629482100000|2021-08-20 17:55:00|468.7|462.7|468.7|462.7|468.7|462.7|468.69|462.69|0
1629482110000|2021-08-20 17:55:10|468.69|462.69|468.68|462.68|468.69|462.69|468.68|462.68|0
1629482120000|2021-08-20 17:55:20|468.66|462.66|468.66|462.66|468.66|462.66|468.66|462.66|0
1629482130000|2021-08-20 17:55:30|468.67|462.67|468.67|462.67|468.67|462.67|468.67|462.67|0
1629482140000|2021-08-20 17:55:40|468.71|462.71|468.71|462.71|468.71|462.71|468.71|462.71|0
1629482150000|2021-08-20 17:55:50|468.73|462.73|468.67|462.67|468.73|462.73|468.66|462.66|0
1629482160000|2021-08-20 17:56:00|468.68|462.68|468.66|462.66|468.68|462.68|468.66|462.66|0
1629482170000|2021-08-20 17:56:10|468.65|462.65|468.66|462.66|468.66|462.66|468.65|462.65|0
1629482180000|2021-08-20 17:56:20|468.64|462.64|468.65|462.65|468.65|462.65|468.64|462.64|0
1629482190000|2021-08-20 17:56:30|468.7|462.7|468.69|462.69|468.7|462.7|468.69|462.69|0
1629482200000|2021-08-20 17:56:40|468.7|462.7|468.68|462.68|468.7|462.7|468.68|462.68|0
1629482210000|2021-08-20 17:56:50|468.69|462.69|468.72|462.72|468.72|462.72|468.69|462.69|0
1629482220000|2021-08-20 17:57:00|468.73|462.73|468.73|462.73|468.73|462.73|468.72|462.72|0
1629482230000|2021-08-20 17:57:10|468.7|462.7|468.6|462.6|468.71|462.71|468.6|462.6|0
1629482240000|2021-08-20 17:57:20|468.55|462.55|468.43|462.43|468.55|462.55|468.43|462.43|0
1629482250000|2021-08-20 17:57:30|468.44|462.44|468.43|462.43|468.44|462.44|468.43|462.43|0
1629482260000|2021-08-20 17:57:40|468.42|462.42|468.46|462.46|468.46|462.46|468.42|462.42|0
1629482270000|2021-08-20 17:57:50|468.41|462.41|468.41|462.41|468.41|462.41|468.4|462.4|0
1629482290000|2021-08-20 17:58:10|468.21|462.21|468.21|462.21|468.21|462.21|468.21|462.21|0
1629482300000|2021-08-20 17:58:20|468.31|462.31|468.19|462.19|468.31|462.31|468.19|462.19|0
1629482310000|2021-08-20 17:58:30|468.18|462.18|468.18|462.18|468.18|462.18|468.18|462.18|0
1629482320000|2021-08-20 17:58:40|468.14|462.14|468.14|462.14|468.14|462.14|468.14|462.14|0
1629482340000|2021-08-20 17:59:00|468.11|462.11|468.12|462.12|468.12|462.12|468.11|462.11|0
1629482350000|2021-08-20 17:59:10|468.15|462.15|468.15|462.15|468.16|462.16|468.15|462.15|0
1629482360000|2021-08-20 17:59:20|468.16|462.16|468.11|462.11|468.16|462.16|468.11|462.11|0
1629482370000|2021-08-20 17:59:30|468.13|462.13|468.13|462.13|468.13|462.13|468.13|462.13|0
1629482380000|2021-08-20 17:59:40|468.14|462.14|468.12|462.12|468.14|462.14|468.12|462.12|0
1629482390000|2021-08-20 17:59:50|468.11|462.11|468.1|462.1|468.11|462.11|468.1|462.1|0
1629482400000|2021-08-20 18:00:00|468.11|462.11|468.09|462.09|468.11|462.11|468.09|462.09|0
1629482410000|2021-08-20 18:00:10|468.01|462.01|467.81|461.81|468.01|462.01|467.8|461.8|0
1629482420000|2021-08-20 18:00:20|467.82|461.82|467.9|461.9|467.9|461.9|467.82|461.82|0
1629482430000|2021-08-20 18:00:30|467.92|461.92|467.95|461.95|467.95|461.95|467.92|461.92|0
1629482440000|2021-08-20 18:00:40|467.96|461.96|468.15|462.15|468.15|462.15|467.96|461.96|0
1629482450000|2021-08-20 18:00:50|468.3|462.3|468.29|462.29|468.3|462.3|468.29|462.29|0
1629482460000|2021-08-20 18:01:00|468.28|462.28|468.27|462.27|468.28|462.28|468.27|462.27|0
1629482470000|2021-08-20 18:01:10|468.25|462.25|468.27|462.27|468.27|462.27|468.25|462.25|0
1629482480000|2021-08-20 18:01:20|468.29|462.29|468.28|462.28|468.29|462.29|468.28|462.28|0
1629482490000|2021-08-20 18:01:30|468.29|462.29|468.28|462.28|468.29|462.29|468.28|462.28|0
1629482500000|2021-08-20 18:01:40|468.29|462.29|468.3|462.3|468.3|462.3|468.29|462.29|0
1629482510000|2021-08-20 18:01:50|468.35|462.35|468.35|462.35|468.35|462.35|468.35|462.35|0
1629482520000|2021-08-20 18:02:00|468.36|462.36|468.35|462.35|468.36|462.36|468.35|462.35|0
1629482530000|2021-08-20 18:02:10|468.33|462.33|468.49|462.49|468.49|462.49|468.33|462.33|0
1629482540000|2021-08-20 18:02:20|468.48|462.48|468.82|462.82|468.82|462.82|468.48|462.48|0
1629482550000|2021-08-20 18:02:30|468.85|462.85|468.97|462.97|468.97|462.97|468.85|462.85|0
1629482560000|2021-08-20 18:02:40|468.98|462.98|468.98|462.98|468.98|462.98|468.98|462.98|0
1629482570000|2021-08-20 18:02:50|469|463|469.02|463.02|469.02|463.02|469|463|0
1629482580000|2021-08-20 18:03:00|469.04|463.04|469.01|463.01|469.04|463.04|469.01|463.01|0
1629482590000|2021-08-20 18:03:10|469.08|463.08|469.08|463.08|469.08|463.08|469.08|463.08|0
1629482600000|2021-08-20 18:03:20|469.11|463.11|469.1|463.1|469.11|463.11|469.1|463.1|0
1629482610000|2021-08-20 18:03:30|469.07|463.07|469.05|463.05|469.07|463.07|469.05|463.05|0
1629482620000|2021-08-20 18:03:40|469.04|463.04|469.04|463.04|469.05|463.05|469.04|463.04|0
1629482630000|2021-08-20 18:03:50|469.05|463.05|469.05|463.05|469.05|463.05|469.05|463.05|0
1629482640000|2021-08-20 18:04:00|469.04|463.04|469.04|463.04|469.05|463.05|469.04|463.04|0
1629482650000|2021-08-20 18:04:10|469.02|463.02|469.02|463.02|469.02|463.02|469.02|463.02|0
1629482660000|2021-08-20 18:04:20|469.01|463.01|469.03|463.03|469.03|463.03|469.01|463.01|0
1629482670000|2021-08-20 18:04:30|469.18|463.18|469.18|463.18|469.18|463.18|469.18|463.18|0
1629482680000|2021-08-20 18:04:40|469.17|463.17|469.19|463.19|469.19|463.19|469.17|463.17|0
1629482710000|2021-08-20 18:05:10|469.18|463.18|469.18|463.18|469.18|463.18|469.18|463.18|0
1629482720000|2021-08-20 18:05:20|469.23|463.23|469.28|463.28|469.28|463.28|469.23|463.23|0
1629482730000|2021-08-20 18:05:30|469.31|463.31|469.29|463.29|469.31|463.31|469.29|463.29|0
1629482740000|2021-08-20 18:05:40|469.22|463.22|469.23|463.23|469.23|463.23|469.22|463.22|0
1629482750000|2021-08-20 18:05:50|469.26|463.26|469.27|463.27|469.27|463.27|469.26|463.26|0
1629482760000|2021-08-20 18:06:00|469.21|463.21|469.21|463.21|469.21|463.21|469.21|463.21|0
1629482770000|2021-08-20 18:06:10|469.22|463.22|469.21|463.21|469.22|463.22|469.21|463.21|0
1629482780000|2021-08-20 18:06:20|469.22|463.22|469.22|463.22|469.22|463.22|469.22|463.22|0
1629482790000|2021-08-20 18:06:30|469.07|463.07|469.08|463.08|469.08|463.08|469.07|463.07|0
1629482800000|2021-08-20 18:06:40|469.14|463.14|469.19|463.19|469.19|463.19|469.14|463.14|0
1629482810000|2021-08-20 18:06:50|469.26|463.26|469.26|463.26|469.26|463.26|469.26|463.26|0
1629482820000|2021-08-20 18:07:00|469.24|463.24|469.24|463.24|469.24|463.24|469.24|463.24|0
1629482840000|2021-08-20 18:07:20|469.29|463.29|469.29|463.29|469.29|463.29|469.29|463.29|0
1629482850000|2021-08-20 18:07:30|469.35|463.35|469.32|463.32|469.35|463.35|469.32|463.32|0
1629482870000|2021-08-20 18:07:50|469.34|463.34|469.33|463.33|469.34|463.34|469.32|463.32|0
1629482880000|2021-08-20 18:08:00|469.34|463.34|469.25|463.25|469.36|463.36|469.25|463.25|0
1629482890000|2021-08-20 18:08:10|469.28|463.28|469.28|463.28|469.28|463.28|469.28|463.28|0
1629482900000|2021-08-20 18:08:20|469.29|463.29|469.39|463.39|469.39|463.39|469.29|463.29|0
1629482920000|2021-08-20 18:08:40|469.37|463.37|469.37|463.37|469.37|463.37|469.37|463.37|0
1629482930000|2021-08-20 18:08:50|469.38|463.38|469.38|463.38|469.38|463.38|469.38|463.38|0
1629482940000|2021-08-20 18:09:00|469.37|463.37|469.35|463.35|469.37|463.37|469.35|463.35|0
1629482950000|2021-08-20 18:09:10|469.33|463.33|469.31|463.31|469.33|463.33|469.31|463.31|0
1629482960000|2021-08-20 18:09:20|469.34|463.34|469.34|463.34|469.34|463.34|469.34|463.34|0
1629482970000|2021-08-20 18:09:30|469.29|463.29|469.29|463.29|469.29|463.29|469.29|463.29|0
1629483000000|2021-08-20 18:10:00|469.31|463.31|469.29|463.29|469.31|463.31|469.29|463.29|0
1629483010000|2021-08-20 18:10:10|469.31|463.31|469.32|463.32|469.32|463.32|469.31|463.31|0
1629483020000|2021-08-20 18:10:20|469.33|463.33|469.31|463.31|469.33|463.33|469.31|463.31|0
1629483030000|2021-08-20 18:10:30|469.41|463.41|469.39|463.39|469.41|463.41|469.39|463.39|0
1629483040000|2021-08-20 18:10:40|469.4|463.4|469.43|463.43|469.43|463.43|469.4|463.4|0
1629483050000|2021-08-20 18:10:50|469.42|463.42|469.42|463.42|469.42|463.42|469.42|463.42|0
1629483060000|2021-08-20 18:11:00|469.37|463.37|469.31|463.31|469.38|463.38|469.31|463.31|0
1629483070000|2021-08-20 18:11:10|469.32|463.32|469.31|463.31|469.32|463.32|469.31|463.31|0
1629483080000|2021-08-20 18:11:20|469.32|463.32|469.37|463.37|469.37|463.37|469.31|463.31|0
1629483120000|2021-08-20 18:12:00|469.43|463.43|469.32|463.32|469.43|463.43|469.32|463.32|0
1629483130000|2021-08-20 18:12:10|469.34|463.34|469.36|463.36|469.36|463.36|469.34|463.34|0
1629483140000|2021-08-20 18:12:20|469.47|463.47|469.4|463.4|469.47|463.47|469.36|463.36|0
1629483150000|2021-08-20 18:12:30|469.37|463.37|469.36|463.36|469.37|463.37|469.36|463.36|0
1629483160000|2021-08-20 18:12:40|469.35|463.35|469.36|463.36|469.36|463.36|469.35|463.35|0
1629483170000|2021-08-20 18:12:50|469.33|463.33|469.33|463.33|469.33|463.33|469.33|463.33|0
1629483180000|2021-08-20 18:13:00|469.28|463.28|469.34|463.34|469.34|463.34|469.28|463.28|0
1629483190000|2021-08-20 18:13:10|469.35|463.35|469.35|463.35|469.35|463.35|469.33|463.33|0
1629483210000|2021-08-20 18:13:30|469.38|463.38|469.38|463.38|469.38|463.38|469.38|463.38|0
1629483220000|2021-08-20 18:13:40|469.44|463.44|469.44|463.44|469.44|463.44|469.44|463.44|0
1629483230000|2021-08-20 18:13:50|469.46|463.46|469.46|463.46|469.46|463.46|469.46|463.46|0
1629483240000|2021-08-20 18:14:00|469.47|463.47|469.47|463.47|469.47|463.47|469.46|463.46|0
1629483250000|2021-08-20 18:14:10|469.49|463.49|469.49|463.49|469.49|463.49|469.48|463.48|0
1629483260000|2021-08-20 18:14:20|469.5|463.5|469.5|463.5|469.5|463.5|469.5|463.5|0
1629483270000|2021-08-20 18:14:30|469.47|463.47|469.47|463.47|469.47|463.47|469.47|463.47|0
1629483280000|2021-08-20 18:14:40|469.44|463.44|469.41|463.41|469.44|463.44|469.41|463.41|0
1629483290000|2021-08-20 18:14:50|469.4|463.4|469.29|463.29|469.4|463.4|469.29|463.29|0
1629483310000|2021-08-20 18:15:10|469.32|463.32|469.35|463.35|469.35|463.35|469.32|463.32|0
1629483320000|2021-08-20 18:15:20|469.34|463.34|469.34|463.34|469.34|463.34|469.34|463.34|0
1629483330000|2021-08-20 18:15:30|469.39|463.39|469.4|463.4|469.4|463.4|469.39|463.39|0
1629483340000|2021-08-20 18:15:40|469.41|463.41|469.82|463.82|469.82|463.82|469.41|463.41|0
1629483350000|2021-08-20 18:15:50|469.85|463.85|469.85|463.85|469.85|463.85|469.85|463.85|0
1629483360000|2021-08-20 18:16:00|469.86|463.86|469.85|463.85|469.86|463.86|469.84|463.84|0
1629483390000|2021-08-20 18:16:30|469.89|463.89|469.92|463.92|469.92|463.92|469.89|463.89|0
1629483400000|2021-08-20 18:16:40|469.93|463.93|469.95|463.95|469.95|463.95|469.93|463.93|0
1629483410000|2021-08-20 18:16:50|469.97|463.97|469.99|463.99|469.99|463.99|469.96|463.96|0
1629483420000|2021-08-20 18:17:00|469.98|463.98|470.12|464.12|470.12|464.12|469.98|463.98|0
1629483430000|2021-08-20 18:17:10|470.11|464.11|470.11|464.11|470.12|464.12|470.11|464.11|0
1629483440000|2021-08-20 18:17:20|470.16|464.16|470.15|464.15|470.17|464.17|470.15|464.15|0
1629483450000|2021-08-20 18:17:30|470.13|464.13|470.12|464.12|470.13|464.13|470.12|464.12|0
1629483460000|2021-08-20 18:17:40|470.13|464.13|470.17|464.17|470.17|464.17|470.13|464.13|0
1629483470000|2021-08-20 18:17:50|470.14|464.14|470.14|464.14|470.14|464.14|470.14|464.14|0
1629483480000|2021-08-20 18:18:00|470.15|464.15|470.15|464.15|470.15|464.15|470.15|464.15|0
1629483490000|2021-08-20 18:18:10|470.16|464.16|470.09|464.09|470.17|464.17|470.09|464.09|0
1629483500000|2021-08-20 18:18:20|470.15|464.15|470.15|464.15|470.15|464.15|470.15|464.15|0
1629483510000|2021-08-20 18:18:30|470.16|464.16|470.14|464.14|470.19|464.19|470.14|464.14|0
1629483520000|2021-08-20 18:18:40|470.13|464.13|470.16|464.16|470.17|464.17|470.13|464.13|0
1629483530000|2021-08-20 18:18:50|470.17|464.17|470.21|464.21|470.22|464.22|470.16|464.16|0
1629483540000|2021-08-20 18:19:00|470.22|464.22|470.22|464.22|470.22|464.22|470.22|464.22|0
1629483550000|2021-08-20 18:19:10|470.21|464.21|470.22|464.22|470.22|464.22|470.21|464.21|0
1629483560000|2021-08-20 18:19:20|470.21|464.21|470.19|464.19|470.22|464.22|470.19|464.19|0
1629483580000|2021-08-20 18:19:40|470.23|464.23|470.19|464.19|470.23|464.23|470.19|464.19|0
1629483600000|2021-08-20 18:20:00|470.13|464.13|470.16|464.16|470.17|464.17|470.12|464.12|0
1629483610000|2021-08-20 18:20:10|470.15|464.15|470.27|464.27|470.3|464.3|470.12|464.12|0
1629483630000|2021-08-20 18:20:30|470.22|464.22|470.36|464.36|470.36|464.36|470.21|464.21|0
1629483640000|2021-08-20 18:20:40|470.37|464.37|470.3|464.3|470.37|464.37|470.3|464.3|0
1629483650000|2021-08-20 18:20:50|470.15|464.15|470.15|464.15|470.15|464.15|470.15|464.15|0
1629483660000|2021-08-20 18:21:00|470.05|464.05|469.9|463.9|470.05|464.05|469.9|463.9|0
1629483670000|2021-08-20 18:21:10|469.89|463.89|469.89|463.89|469.91|463.91|469.89|463.89|0
1629483680000|2021-08-20 18:21:20|469.9|463.9|469.91|463.91|469.92|463.92|469.89|463.89|0
1629483690000|2021-08-20 18:21:30|469.9|463.9|469.9|463.9|469.9|463.9|469.89|463.89|0
1629483700000|2021-08-20 18:21:40|469.93|463.93|469.92|463.92|469.93|463.93|469.92|463.92|0
1629483720000|2021-08-20 18:22:00|469.89|463.89|469.89|463.89|469.89|463.89|469.88|463.88|0
1629483730000|2021-08-20 18:22:10|469.88|463.88|469.9|463.9|469.9|463.9|469.87|463.87|0
1629483740000|2021-08-20 18:22:20|469.88|463.88|469.91|463.91|469.91|463.91|469.87|463.87|0
1629483750000|2021-08-20 18:22:30|470.16|464.16|470.14|464.14|470.16|464.16|470.14|464.14|0
1629483760000|2021-08-20 18:22:40|470.15|464.15|470.21|464.21|470.21|464.21|470.12|464.12|0
1629483770000|2021-08-20 18:22:50|470.18|464.18|470.18|464.18|470.18|464.18|470.18|464.18|0
1629483780000|2021-08-20 18:23:00|470.16|464.16|470.06|464.06|470.16|464.16|470.06|464.06|0
1629483790000|2021-08-20 18:23:10|470.04|464.04|469.85|463.85|470.04|464.04|469.85|463.85|0
1629483800000|2021-08-20 18:23:20|469.86|463.86|469.72|463.72|469.86|463.86|469.72|463.72|0
1629483810000|2021-08-20 18:23:30|469.63|463.63|469.62|463.62|469.64|463.64|469.62|463.62|0
1629483820000|2021-08-20 18:23:40|469.61|463.61|469.58|463.58|469.61|463.61|469.58|463.58|0
1629483830000|2021-08-20 18:23:50|469.56|463.56|469.56|463.56|469.56|463.56|469.56|463.56|0
1629483840000|2021-08-20 18:24:00|469.54|463.54|469.53|463.53|469.54|463.54|469.52|463.52|0
1629483850000|2021-08-20 18:24:10|469.54|463.54|469.54|463.54|469.54|463.54|469.54|463.54|0
1629483860000|2021-08-20 18:24:20|469.53|463.53|469.51|463.51|469.53|463.53|469.46|463.46|0
1629483870000|2021-08-20 18:24:30|469.5|463.5|469.53|463.53|469.53|463.53|469.48|463.48|0
1629483880000|2021-08-20 18:24:40|469.51|463.51|469.47|463.47|469.51|463.51|469.47|463.47|0
1629483890000|2021-08-20 18:24:50|469.46|463.46|469.35|463.35|469.46|463.46|469.35|463.35|0
1629483900000|2021-08-20 18:25:00|469.36|463.36|469.52|463.52|469.52|463.52|469.36|463.36|0
1629483910000|2021-08-20 18:25:10|469.54|463.54|469.69|463.69|469.69|463.69|469.54|463.54|0
1629483920000|2021-08-20 18:25:20|469.68|463.68|469.68|463.68|469.69|463.69|469.68|463.68|0
1629483930000|2021-08-20 18:25:30|469.69|463.69|469.7|463.7|469.7|463.7|469.69|463.69|0
1629483940000|2021-08-20 18:25:40|469.72|463.72|469.82|463.82|469.82|463.82|469.71|463.71|0
1629483950000|2021-08-20 18:25:50|469.84|463.84|469.84|463.84|469.84|463.84|469.84|463.84|0
1629483960000|2021-08-20 18:26:00|469.83|463.83|469.82|463.82|469.83|463.83|469.81|463.81|0
1629483970000|2021-08-20 18:26:10|469.83|463.83|469.82|463.82|469.83|463.83|469.82|463.82|0
1629483980000|2021-08-20 18:26:20|469.81|463.81|469.81|463.81|469.81|463.81|469.81|463.81|0
1629483990000|2021-08-20 18:26:30|469.82|463.82|469.77|463.77|469.83|463.83|469.77|463.77|0
1629484000000|2021-08-20 18:26:40|469.87|463.87|469.88|463.88|469.88|463.88|469.87|463.87|0
1629484010000|2021-08-20 18:26:50|469.89|463.89|469.89|463.89|469.89|463.89|469.89|463.89|0
1629484020000|2021-08-20 18:27:00|469.9|463.9|469.9|463.9|469.9|463.9|469.9|463.9|0
1629484030000|2021-08-20 18:27:10|469.7|463.7|469.82|463.82|469.82|463.82|469.69|463.69|0
1629484050000|2021-08-20 18:27:30|469.79|463.79|469.74|463.74|469.79|463.79|469.74|463.74|0
1629484060000|2021-08-20 18:27:40|469.73|463.73|469.73|463.73|469.74|463.74|469.73|463.73|0
1629484080000|2021-08-20 18:28:00|469.76|463.76|469.75|463.75|469.76|463.76|469.74|463.74|0
1629484090000|2021-08-20 18:28:10|469.74|463.74|469.75|463.75|469.76|463.76|469.74|463.74|0
1629484100000|2021-08-20 18:28:20|469.76|463.76|469.76|463.76|469.76|463.76|469.75|463.75|0
1629484110000|2021-08-20 18:28:30|469.75|463.75|469.73|463.73|469.75|463.75|469.73|463.73|0
1629484120000|2021-08-20 18:28:40|469.74|463.74|469.73|463.73|469.74|463.74|469.73|463.73|0
1629484140000|2021-08-20 18:29:00|469.75|463.75|469.74|463.74|469.75|463.75|469.74|463.74|0
1629484150000|2021-08-20 18:29:10|469.75|463.75|469.69|463.69|469.75|463.75|469.68|463.68|0
1629484160000|2021-08-20 18:29:20|469.68|463.68|469.7|463.7|469.71|463.71|469.68|463.68|0
1629484170000|2021-08-20 18:29:30|469.71|463.71|469.77|463.77|469.79|463.79|469.7|463.7|0
1629484180000|2021-08-20 18:29:40|469.75|463.75|469.74|463.74|469.75|463.75|469.74|463.74|0
1629484190000|2021-08-20 18:29:50|469.75|463.75|469.79|463.79|469.79|463.79|469.74|463.74|0
1629484200000|2021-08-20 18:30:00|469.76|463.76|469.77|463.77|469.77|463.77|469.76|463.76|0
1629484210000|2021-08-20 18:30:10|469.78|463.78|469.81|463.81|469.81|463.81|469.77|463.77|0
1629484220000|2021-08-20 18:30:20|469.87|463.87|469.88|463.88|469.88|463.88|469.87|463.87|0
1629484230000|2021-08-20 18:30:30|469.87|463.87|469.85|463.85|469.88|463.88|469.85|463.85|0
1629484240000|2021-08-20 18:30:40|469.86|463.86|469.86|463.86|469.86|463.86|469.86|463.86|0
1629484250000|2021-08-20 18:30:50|469.84|463.84|469.84|463.84|469.84|463.84|469.84|463.84|0
1629484260000|2021-08-20 18:31:00|469.83|463.83|469.72|463.72|469.83|463.83|469.72|463.72|0
1629484280000|2021-08-20 18:31:20|469.71|463.71|469.71|463.71|469.71|463.71|469.71|463.71|0
1629484290000|2021-08-20 18:31:30|469.51|463.51|469.5|463.5|469.51|463.51|469.5|463.5|0
1629484310000|2021-08-20 18:31:50|469.49|463.49|469.49|463.49|469.51|463.51|469.49|463.49|0
1629484320000|2021-08-20 18:32:00|469.51|463.51|469.49|463.49|469.52|463.52|469.49|463.49|0
1629484340000|2021-08-20 18:32:20|469.44|463.44|469.37|463.37|469.5|463.5|469.37|463.37|0
1629484350000|2021-08-20 18:32:30|469.31|463.31|469.35|463.35|469.35|463.35|469.3|463.3|0
1629484360000|2021-08-20 18:32:40|469.34|463.34|469.47|463.47|469.47|463.47|469.34|463.34|0
1629484370000|2021-08-20 18:32:50|469.44|463.44|469.44|463.44|469.44|463.44|469.44|463.44|0
1629484380000|2021-08-20 18:33:00|469.38|463.38|469.38|463.38|469.38|463.38|469.38|463.38|0
1629484390000|2021-08-20 18:33:10|469.29|463.29|469.29|463.29|469.29|463.29|469.29|463.29|0
1629484400000|2021-08-20 18:33:20|469.3|463.3|469.28|463.28|469.3|463.3|469.28|463.28|0
1629484410000|2021-08-20 18:33:30|469.3|463.3|469.3|463.3|469.3|463.3|469.3|463.3|0
1629484420000|2021-08-20 18:33:40|469.26|463.26|469.23|463.23|469.26|463.26|469.23|463.23|0
1629484450000|2021-08-20 18:34:10|469.21|463.21|469.21|463.21|469.21|463.21|469.21|463.21|0
1629484470000|2021-08-20 18:34:30|469.16|463.16|469.16|463.16|469.19|463.19|469.16|463.16|0
1629484490000|2021-08-20 18:34:50|469.17|463.17|469.17|463.17|469.17|463.17|469.17|463.17|0
1629484500000|2021-08-20 18:35:00|469.16|463.16|469.15|463.15|469.16|463.16|469.15|463.15|0
1629484510000|2021-08-20 18:35:10|469.18|463.18|469.2|463.2|469.2|463.2|469.18|463.18|0
1629484520000|2021-08-20 18:35:20|469.16|463.16|469.19|463.19|469.19|463.19|469.16|463.16|0
1629484530000|2021-08-20 18:35:30|469.17|463.17|469.02|463.02|469.2|463.2|469.02|463.02|0
1629484540000|2021-08-20 18:35:40|469.03|463.03|469.02|463.02|469.03|463.03|469.02|463.02|0
1629484550000|2021-08-20 18:35:50|469.03|463.03|469.02|463.02|469.04|463.04|469.02|463.02|0
1629484560000|2021-08-20 18:36:00|468.99|462.99|468.97|462.97|468.99|462.99|468.94|462.94|0
1629484570000|2021-08-20 18:36:10|469.02|463.02|469.05|463.05|469.05|463.05|469.02|463.02|0
1629484580000|2021-08-20 18:36:20|469.04|463.04|468.97|462.97|469.04|463.04|468.97|462.97|0
1629484590000|2021-08-20 18:36:30|468.98|462.98|468.98|462.98|468.98|462.98|468.96|462.96|0
1629484600000|2021-08-20 18:36:40|468.97|462.97|468.97|462.97|468.97|462.97|468.97|462.97|0
1629484620000|2021-08-20 18:37:00|468.9|462.9|468.93|462.93|468.93|462.93|468.9|462.9|0
1629484650000|2021-08-20 18:37:30|468.96|462.96|468.97|462.97|468.97|462.97|468.95|462.95|0
1629484660000|2021-08-20 18:37:40|469|463|468.99|462.99|469|463|468.99|462.99|0
1629484670000|2021-08-20 18:37:50|469|463|469.05|463.05|469.05|463.05|469|463|0
1629484680000|2021-08-20 18:38:00|469.06|463.06|469.08|463.08|469.08|463.08|469.04|463.04|0
1629484690000|2021-08-20 18:38:10|469.1|463.1|469.11|463.11|469.11|463.11|469.08|463.08|0
1629484700000|2021-08-20 18:38:20|469.1|463.1|469.09|463.09|469.1|463.1|469.09|463.09|0
1629484720000|2021-08-20 18:38:40|469.08|463.08|469.05|463.05|469.08|463.08|469.01|463.01|0
1629484730000|2021-08-20 18:38:50|469.06|463.06|469.07|463.07|469.07|463.07|469.05|463.05|0
1629484740000|2021-08-20 18:39:00|469.03|463.03|468.98|462.98|469.03|463.03|468.98|462.98|0
1629484750000|2021-08-20 18:39:10|468.96|462.96|468.95|462.95|468.98|462.98|468.95|462.95|0
1629484760000|2021-08-20 18:39:20|469.05|463.05|469.02|463.02|469.05|463.05|469.02|463.02|0
1629484770000|2021-08-20 18:39:30|469.07|463.07|469.07|463.07|469.07|463.07|469.07|463.07|0
1629484790000|2021-08-20 18:39:50|469.09|463.09|469.07|463.07|469.1|463.1|469.07|463.07|0
1629484800000|2021-08-20 18:40:00|469.06|463.06|469.06|463.06|469.06|463.06|469.06|463.06|0
1629484810000|2021-08-20 18:40:10|469.05|463.05|469.12|463.12|469.12|463.12|469.05|463.05|0
1629484820000|2021-08-20 18:40:20|469.1|463.1|469.12|463.12|469.25|463.25|469.1|463.1|0
1629484840000|2021-08-20 18:40:40|469.13|463.13|469.13|463.13|469.13|463.13|469.12|463.12|0
1629484850000|2021-08-20 18:40:50|469.1|463.1|469.1|463.1|469.1|463.1|469.1|463.1|0
1629484860000|2021-08-20 18:41:00|469.13|463.13|469.11|463.11|469.15|463.15|469.11|463.11|0
1629484870000|2021-08-20 18:41:10|469.12|463.12|469.13|463.13|469.13|463.13|469.12|463.12|0
1629484880000|2021-08-20 18:41:20|469.16|463.16|469.22|463.22|469.22|463.22|469.16|463.16|0
1629484890000|2021-08-20 18:41:30|469.23|463.23|469.23|463.23|469.23|463.23|469.22|463.22|0
1629484900000|2021-08-20 18:41:40|469.24|463.24|469.24|463.24|469.24|463.24|469.24|463.24|0
1629484910000|2021-08-20 18:41:50|469.32|463.32|469.29|463.29|469.32|463.32|469.29|463.29|0
1629484920000|2021-08-20 18:42:00|469.31|463.31|469.33|463.33|469.33|463.33|469.31|463.31|0
1629484930000|2021-08-20 18:42:10|469.35|463.35|469.41|463.41|469.41|463.41|469.34|463.34|0
1629484940000|2021-08-20 18:42:20|469.29|463.29|469.18|463.18|469.3|463.3|469.18|463.18|0
1629484950000|2021-08-20 18:42:30|469.14|463.14|469.14|463.14|469.14|463.14|469.14|463.14|0
1629484970000|2021-08-20 18:42:50|469.15|463.15|469.19|463.19|469.19|463.19|469.15|463.15|0
1629484980000|2021-08-20 18:43:00|469.18|463.18|469.19|463.19|469.19|463.19|469.18|463.18|0
1629484990000|2021-08-20 18:43:10|469.18|463.18|469.03|463.03|469.18|463.18|469.02|463.02|0
1629485000000|2021-08-20 18:43:20|469.02|463.02|469.03|463.03|469.03|463.03|469.02|463.02|0
1629485010000|2021-08-20 18:43:30|469.02|463.02|469.03|463.03|469.03|463.03|469.02|463.02|0
1629485020000|2021-08-20 18:43:40|469.02|463.02|469.02|463.02|469.03|463.03|469.02|463.02|0
1629485040000|2021-08-20 18:44:00|468.97|462.97|468.92|462.92|468.97|462.97|468.91|462.91|0
1629485050000|2021-08-20 18:44:10|468.93|462.93|468.94|462.94|468.94|462.94|468.93|462.93|0
1629485070000|2021-08-20 18:44:30|468.91|462.91|468.85|462.85|468.91|462.91|468.85|462.85|0
1629485080000|2021-08-20 18:44:40|468.86|462.86|468.89|462.89|468.89|462.89|468.86|462.86|0
1629485090000|2021-08-20 18:44:50|468.88|462.88|468.89|462.89|468.89|462.89|468.88|462.88|0
1629485100000|2021-08-20 18:45:00|468.87|462.87|468.91|462.91|468.91|462.91|468.87|462.87|0
1629485110000|2021-08-20 18:45:10|468.97|462.97|468.95|462.95|468.97|462.97|468.95|462.95|0
1629485120000|2021-08-20 18:45:20|468.99|462.99|469.03|463.03|469.03|463.03|468.99|462.99|0
1629485140000|2021-08-20 18:45:40|469.02|463.02|468.97|462.97|469.02|463.02|468.97|462.97|0
1629485150000|2021-08-20 18:45:50|468.95|462.95|468.9|462.9|468.95|462.95|468.9|462.9|0
1629485160000|2021-08-20 18:46:00|468.97|462.97|469.02|463.02|469.02|463.02|468.97|462.97|0
1629485170000|2021-08-20 18:46:10|469.01|463.01|469.03|463.03|469.03|463.03|469.01|463.01|0
1629485180000|2021-08-20 18:46:20|469.02|463.02|468.94|462.94|469.02|463.02|468.94|462.94|0
1629485190000|2021-08-20 18:46:30|468.98|462.98|468.96|462.96|468.98|462.98|468.96|462.96|0
1629485200000|2021-08-20 18:46:40|468.98|462.98|468.95|462.95|468.98|462.98|468.95|462.95|0
1629485210000|2021-08-20 18:46:50|469.01|463.01|469.01|463.01|469.01|463.01|469.01|463.01|0
1629485220000|2021-08-20 18:47:00|469.04|463.04|469.04|463.04|469.04|463.04|469.04|463.04|0
1629485230000|2021-08-20 18:47:10|468.99|462.99|468.99|462.99|468.99|462.99|468.99|462.99|0
1629485240000|2021-08-20 18:47:20|469.01|463.01|469.01|463.01|469.01|463.01|469|463|0
1629485250000|2021-08-20 18:47:30|469|463|469|463|469|463|469|463|0
1629485260000|2021-08-20 18:47:40|469.08|463.08|469.13|463.13|469.13|463.13|469.08|463.08|0
1629485270000|2021-08-20 18:47:50|469.15|463.15|469.14|463.14|469.16|463.16|469.14|463.14|0
1629485280000|2021-08-20 18:48:00|469.13|463.13|468.99|462.99|469.13|463.13|468.99|462.99|0
1629485290000|2021-08-20 18:48:10|469.01|463.01|469.01|463.01|469.01|463.01|469.01|463.01|0
1629485300000|2021-08-20 18:48:20|469|463|468.96|462.96|469|463|468.96|462.96|0
1629485310000|2021-08-20 18:48:30|468.81|462.81|468.81|462.81|468.81|462.81|468.81|462.81|0
1629485320000|2021-08-20 18:48:40|468.8|462.8|468.8|462.8|468.8|462.8|468.8|462.8|0
1629485330000|2021-08-20 18:48:50|468.65|462.65|468.65|462.65|468.65|462.65|468.65|462.65|0
1629485360000|2021-08-20 18:49:20|468.67|462.67|468.67|462.67|468.67|462.67|468.67|462.67|0
1629485370000|2021-08-20 18:49:30|468.77|462.77|468.78|462.78|468.78|462.78|468.77|462.77|0
1629485380000|2021-08-20 18:49:40|468.77|462.77|468.77|462.77|468.77|462.77|468.77|462.77|0
1629485390000|2021-08-20 18:49:50|468.78|462.78|468.78|462.78|468.78|462.78|468.78|462.78|0
1629485400000|2021-08-20 18:50:00|468.77|462.77|468.77|462.77|468.77|462.77|468.77|462.77|0
1629485410000|2021-08-20 18:50:10|468.79|462.79|468.78|462.78|468.79|462.79|468.78|462.78|0
1629485420000|2021-08-20 18:50:20|468.79|462.79|468.73|462.73|468.79|462.79|468.73|462.73|0
1629485430000|2021-08-20 18:50:30|468.72|462.72|468.72|462.72|468.72|462.72|468.72|462.72|0
1629485440000|2021-08-20 18:50:40|468.73|462.73|468.78|462.78|468.79|462.79|468.73|462.73|0
1629485450000|2021-08-20 18:50:50|468.79|462.79|468.79|462.79|468.79|462.79|468.79|462.79|0
1629485460000|2021-08-20 18:51:00|468.74|462.74|468.77|462.77|468.78|462.78|468.74|462.74|0
1629485470000|2021-08-20 18:51:10|468.74|462.74|468.68|462.68|468.74|462.74|468.68|462.68|0
1629485480000|2021-08-20 18:51:20|468.66|462.66|468.64|462.64|468.67|462.67|468.64|462.64|0
1629485490000|2021-08-20 18:51:30|468.62|462.62|468.54|462.54|468.7|462.7|468.54|462.54|0
1629485500000|2021-08-20 18:51:40|468.75|462.75|468.77|462.77|468.77|462.77|468.75|462.75|0
1629485510000|2021-08-20 18:51:50|468.83|462.83|468.83|462.83|468.83|462.83|468.83|462.83|0
1629485520000|2021-08-20 18:52:00|468.82|462.82|468.92|462.92|468.92|462.92|468.82|462.82|0
1629485530000|2021-08-20 18:52:10|468.82|462.82|468.82|462.82|468.82|462.82|468.82|462.82|0
1629485560000|2021-08-20 18:52:40|468.79|462.79|468.79|462.79|468.79|462.79|468.79|462.79|0
1629485570000|2021-08-20 18:52:50|468.8|462.8|468.8|462.8|468.81|462.81|468.8|462.8|0
1629485580000|2021-08-20 18:53:00|468.81|462.81|468.8|462.8|468.81|462.81|468.8|462.8|0
1629485590000|2021-08-20 18:53:10|468.85|462.85|468.87|462.87|468.87|462.87|468.85|462.85|0
1629485600000|2021-08-20 18:53:20|468.85|462.85|468.9|462.9|468.9|462.9|468.85|462.85|0
1629485610000|2021-08-20 18:53:30|469|463|469.01|463.01|469.01|463.01|469|463|0
1629485620000|2021-08-20 18:53:40|468.99|462.99|468.99|462.99|468.99|462.99|468.99|462.99|0
1629485630000|2021-08-20 18:53:50|468.98|462.98|468.98|462.98|468.98|462.98|468.98|462.98|0
1629485640000|2021-08-20 18:54:00|469|463|468.98|462.98|469|463|468.98|462.98|0
1629485650000|2021-08-20 18:54:10|468.97|462.97|468.99|462.99|468.99|462.99|468.97|462.97|0
1629485660000|2021-08-20 18:54:20|468.97|462.97|468.97|462.97|468.98|462.98|468.97|462.97|0
1629485670000|2021-08-20 18:54:30|468.98|462.98|469.05|463.05|469.07|463.07|468.98|462.98|0
1629485700000|2021-08-20 18:55:00|469.02|463.02|469.09|463.09|469.09|463.09|469.02|463.02|0
1629485710000|2021-08-20 18:55:10|469.14|463.14|469.13|463.13|469.14|463.14|469.13|463.13|0
1629485720000|2021-08-20 18:55:20|469.16|463.16|469.16|463.16|469.16|463.16|469.16|463.16|0
1629485730000|2021-08-20 18:55:30|469.19|463.19|469.35|463.35|469.35|463.35|469.19|463.19|0
1629485740000|2021-08-20 18:55:40|469.33|463.33|469.33|463.33|469.33|463.33|469.33|463.33|0
1629485750000|2021-08-20 18:55:50|469.32|463.32|469.28|463.28|469.32|463.32|469.23|463.23|0
1629485760000|2021-08-20 18:56:00|469.15|463.15|469.14|463.14|469.15|463.15|469.14|463.14|0
1629485770000|2021-08-20 18:56:10|469.15|463.15|469.14|463.14|469.15|463.15|469.14|463.14|0
1629485780000|2021-08-20 18:56:20|469.16|463.16|469.11|463.11|469.16|463.16|469.11|463.11|0
1629485790000|2021-08-20 18:56:30|469.1|463.1|469.1|463.1|469.1|463.1|469.1|463.1|0
1629485800000|2021-08-20 18:56:40|469.08|463.08|469.08|463.08|469.08|463.08|469.06|463.06|0
1629485810000|2021-08-20 18:56:50|469.06|463.06|469.06|463.06|469.07|463.07|469.06|463.06|0
1629485830000|2021-08-20 18:57:10|469.08|463.08|469.08|463.08|469.08|463.08|469.07|463.07|0
1629485840000|2021-08-20 18:57:20|469.07|463.07|469.07|463.07|469.07|463.07|469.07|463.07|0
1629485850000|2021-08-20 18:57:30|469.06|463.06|469.06|463.06|469.06|463.06|469.06|463.06|0
1629485870000|2021-08-20 18:57:50|469.11|463.11|469.11|463.11|469.11|463.11|469.1|463.1|0
1629485890000|2021-08-20 18:58:10|469.08|463.08|469.08|463.08|469.08|463.08|469.08|463.08|0
1629485900000|2021-08-20 18:58:20|469.17|463.17|469.07|463.07|469.17|463.17|469.07|463.07|0
1629485910000|2021-08-20 18:58:30|469.13|463.13|469.09|463.09|469.13|463.13|469.06|463.06|0
1629485920000|2021-08-20 18:58:40|469.06|463.06|469.05|463.05|469.07|463.07|469.05|463.05|0
1629485930000|2021-08-20 18:58:50|469.09|463.09|469.11|463.11|469.11|463.11|469.09|463.09|0
1629485940000|2021-08-20 18:59:00|469.1|463.1|469.1|463.1|469.11|463.11|469.1|463.1|0
1629485950000|2021-08-20 18:59:10|469.05|463.05|469.05|463.05|469.05|463.05|469.05|463.05|0
1629485960000|2021-08-20 18:59:20|469.04|463.04|469.01|463.01|469.11|463.11|469.01|463.01|0
1629485970000|2021-08-20 18:59:30|469|463|469|463|469|463|468.99|462.99|0
1629485980000|2021-08-20 18:59:40|468.99|462.99|469.2|463.2|469.2|463.2|468.99|462.99|0
1629485990000|2021-08-20 18:59:50|469.31|463.31|469.31|463.31|469.31|463.31|469.3|463.3|0
1629486000000|2021-08-20 19:00:00|469.29|463.29|469.41|463.41|469.41|463.41|469.29|463.29|0
1629486010000|2021-08-20 19:00:10|469.43|463.43|469.43|463.43|469.43|463.43|469.43|463.43|0
1629486020000|2021-08-20 19:00:20|469.41|463.41|469.41|463.41|469.41|463.41|469.41|463.41|0
1629486040000|2021-08-20 19:00:40|469.28|463.28|469.46|463.46|469.46|463.46|469.28|463.28|0
1629486050000|2021-08-20 19:00:50|469.49|463.49|469.53|463.53|469.54|463.54|469.49|463.49|0
1629486070000|2021-08-20 19:01:10|469.56|463.56|469.55|463.55|469.56|463.56|469.55|463.55|0
1629486080000|2021-08-20 19:01:20|469.6|463.6|469.6|463.6|469.6|463.6|469.6|463.6|0
1629486090000|2021-08-20 19:01:30|469.68|463.68|469.68|463.68|469.68|463.68|469.68|463.68|0
1629486100000|2021-08-20 19:01:40|469.69|463.69|469.75|463.75|469.75|463.75|469.69|463.69|0
1629486110000|2021-08-20 19:01:50|469.62|463.62|469.62|463.62|469.62|463.62|469.62|463.62|0
1629486120000|2021-08-20 19:02:00|469.68|463.68|469.63|463.63|469.71|463.71|469.63|463.63|0
1629486130000|2021-08-20 19:02:10|469.61|463.61|469.54|463.54|469.61|463.61|469.53|463.53|0
1629486140000|2021-08-20 19:02:20|469.52|463.52|469.53|463.53|469.53|463.53|469.52|463.52|0
1629486150000|2021-08-20 19:02:30|469.54|463.54|469.53|463.53|469.54|463.54|469.53|463.53|0
1629486160000|2021-08-20 19:02:40|469.54|463.54|469.54|463.54|469.54|463.54|469.54|463.54|0
1629486170000|2021-08-20 19:02:50|469.57|463.57|469.57|463.57|469.57|463.57|469.57|463.57|0
1629486180000|2021-08-20 19:03:00|469.67|463.67|469.69|463.69|469.69|463.69|469.67|463.67|0
1629486190000|2021-08-20 19:03:10|469.59|463.59|469.54|463.54|469.59|463.59|469.54|463.54|0
1629486200000|2021-08-20 19:03:20|469.53|463.53|469.53|463.53|469.53|463.53|469.53|463.53|0
1629486210000|2021-08-20 19:03:30|469.52|463.52|469.56|463.56|469.56|463.56|469.52|463.52|0
1629486220000|2021-08-20 19:03:40|469.55|463.55|469.55|463.55|469.56|463.56|469.55|463.55|0
1629486230000|2021-08-20 19:03:50|469.54|463.54|469.55|463.55|469.55|463.55|469.54|463.54|0
1629486240000|2021-08-20 19:04:00|469.56|463.56|469.54|463.54|469.56|463.56|469.54|463.54|0
1629486250000|2021-08-20 19:04:10|469.55|463.55|469.54|463.54|469.55|463.55|469.54|463.54|0
1629486260000|2021-08-20 19:04:20|469.52|463.52|469.51|463.51|469.52|463.52|469.51|463.51|0
1629486270000|2021-08-20 19:04:30|469.64|463.64|469.37|463.37|469.64|463.64|469.37|463.37|0
1629486280000|2021-08-20 19:04:40|469.36|463.36|469.35|463.35|469.36|463.36|469.35|463.35|0
1629486300000|2021-08-20 19:05:00|469.37|463.37|469.37|463.37|469.37|463.37|469.37|463.37|0
1629486310000|2021-08-20 19:05:10|469.33|463.33|469.34|463.34|469.34|463.34|469.33|463.33|0
1629486320000|2021-08-20 19:05:20|469.36|463.36|469.36|463.36|469.36|463.36|469.36|463.36|0
1629486350000|2021-08-20 19:05:50|469.21|463.21|469.27|463.27|469.29|463.29|469.21|463.21|0
1629486360000|2021-08-20 19:06:00|469.24|463.24|469.24|463.24|469.24|463.24|469.24|463.24|0
1629486370000|2021-08-20 19:06:10|469.27|463.27|469.27|463.27|469.27|463.27|469.27|463.27|0
1629486380000|2021-08-20 19:06:20|469.28|463.28|469.28|463.28|469.28|463.28|469.28|463.28|0
1629486390000|2021-08-20 19:06:30|469.27|463.27|469.27|463.27|469.28|463.28|469.27|463.27|0
1629486400000|2021-08-20 19:06:40|469.28|463.28|469.28|463.28|469.28|463.28|469.28|463.28|0
1629486410000|2021-08-20 19:06:50|469.26|463.26|469.26|463.26|469.26|463.26|469.26|463.26|0
1629486420000|2021-08-20 19:07:00|469.2|463.2|469.2|463.2|469.2|463.2|469.18|463.18|0
1629486430000|2021-08-20 19:07:10|469.19|463.19|469.15|463.15|469.2|463.2|469.15|463.15|0
1629486440000|2021-08-20 19:07:20|469.12|463.12|469.1|463.1|469.12|463.12|469.1|463.1|0
1629486460000|2021-08-20 19:07:40|469.09|463.09|469.12|463.12|469.12|463.12|469.09|463.09|0
1629486470000|2021-08-20 19:07:50|469.16|463.16|469.16|463.16|469.16|463.16|469.16|463.16|0
1629486480000|2021-08-20 19:08:00|469.15|463.15|469.14|463.14|469.15|463.15|469.14|463.14|0
1629486490000|2021-08-20 19:08:10|469.15|463.15|469.15|463.15|469.16|463.16|469.15|463.15|0
1629486500000|2021-08-20 19:08:20|469.16|463.16|469.12|463.12|469.16|463.16|469.12|463.12|0
1629486510000|2021-08-20 19:08:30|469.08|463.08|468.98|462.98|469.08|463.08|468.98|462.98|0
1629486520000|2021-08-20 19:08:40|469|463|468.93|462.93|469|463|468.93|462.93|0
1629486530000|2021-08-20 19:08:50|469.13|463.13|469.13|463.13|469.13|463.13|469.13|463.13|0
1629486540000|2021-08-20 19:09:00|469.11|463.11|469.11|463.11|469.13|463.13|469.08|463.08|0
1629486550000|2021-08-20 19:09:10|469.09|463.09|469.04|463.04|469.09|463.09|469.04|463.04|0
1629486560000|2021-08-20 19:09:20|469.05|463.05|469.11|463.11|469.12|463.12|469.05|463.05|0
1629486570000|2021-08-20 19:09:30|469.12|463.12|469.11|463.11|469.12|463.12|469.11|463.11|0
1629486580000|2021-08-20 19:09:40|468.91|462.91|468.9|462.9|468.91|462.91|468.9|462.9|0
1629486590000|2021-08-20 19:09:50|468.91|462.91|468.9|462.9|468.91|462.91|468.9|462.9|0
1629486610000|2021-08-20 19:10:10|468.92|462.92|468.99|462.99|468.99|462.99|468.92|462.92|0
1629486620000|2021-08-20 19:10:20|469.02|463.02|469.02|463.02|469.02|463.02|468.97|462.97|0
1629486630000|2021-08-20 19:10:30|469.22|463.22|469.34|463.34|469.34|463.34|469.22|463.22|0
1629486640000|2021-08-20 19:10:40|469.39|463.39|469.36|463.36|469.4|463.4|469.36|463.36|0
1629486650000|2021-08-20 19:10:50|469.37|463.37|469.31|463.31|469.37|463.37|469.31|463.31|0
1629486660000|2021-08-20 19:11:00|469.32|463.32|469.29|463.29|469.35|463.35|469.29|463.29|0
1629486670000|2021-08-20 19:11:10|469.28|463.28|469.38|463.38|469.38|463.38|469.26|463.26|0
1629486690000|2021-08-20 19:11:30|469.34|463.34|469.34|463.34|469.34|463.34|469.34|463.34|0
1629486720000|2021-08-20 19:12:00|469.36|463.36|469.35|463.35|469.37|463.37|469.35|463.35|0
1629486730000|2021-08-20 19:12:10|469.36|463.36|469.21|463.21|469.36|463.36|469.21|463.21|0
1629486750000|2021-08-20 19:12:30|469.2|463.2|469.21|463.21|469.21|463.21|469.2|463.2|0
1629486760000|2021-08-20 19:12:40|469.36|463.36|469.35|463.35|469.36|463.36|469.35|463.35|0
1629486770000|2021-08-20 19:12:50|469.37|463.37|469.33|463.33|469.37|463.37|469.33|463.33|0
1629486780000|2021-08-20 19:13:00|469.3|463.3|469.31|463.31|469.31|463.31|469.3|463.3|0
1629486790000|2021-08-20 19:13:10|469.32|463.32|469.32|463.32|469.32|463.32|469.32|463.32|0
1629486800000|2021-08-20 19:13:20|469.31|463.31|469.34|463.34|469.34|463.34|469.31|463.31|0
1629486810000|2021-08-20 19:13:30|469.32|463.32|469.32|463.32|469.32|463.32|469.32|463.32|0
1629486830000|2021-08-20 19:13:50|469.29|463.29|469.26|463.26|469.29|463.29|469.26|463.26|0
1629486840000|2021-08-20 19:14:00|469.27|463.27|469.26|463.26|469.31|463.31|469.26|463.26|0
1629486850000|2021-08-20 19:14:10|469.25|463.25|469.25|463.25|469.25|463.25|469.25|463.25|0
1629486860000|2021-08-20 19:14:20|469.26|463.26|469.32|463.32|469.33|463.33|469.26|463.26|0
1629486870000|2021-08-20 19:14:30|469.34|463.34|469.2|463.2|469.35|463.35|469.2|463.2|0
1629486880000|2021-08-20 19:14:40|469.19|463.19|469.25|463.25|469.25|463.25|469.19|463.19|0
1629486890000|2021-08-20 19:14:50|469.28|463.28|469.22|463.22|469.3|463.3|469.22|463.22|0
1629486900000|2021-08-20 19:15:00|469.21|463.21|469.21|463.21|469.21|463.21|469.21|463.21|0
1629486910000|2021-08-20 19:15:10|469.19|463.19|469.3|463.3|469.3|463.3|469.19|463.19|0
1629486920000|2021-08-20 19:15:20|469.31|463.31|469.33|463.33|469.33|463.33|469.31|463.31|0
1629486930000|2021-08-20 19:15:30|469.36|463.36|469.36|463.36|469.36|463.36|469.36|463.36|0
1629486940000|2021-08-20 19:15:40|469.35|463.35|469.4|463.4|469.4|463.4|469.34|463.34|0
1629486950000|2021-08-20 19:15:50|469.41|463.41|469.41|463.41|469.42|463.42|469.41|463.41|0
1629486960000|2021-08-20 19:16:00|469.4|463.4|469.49|463.49|469.49|463.49|469.4|463.4|0
1629486970000|2021-08-20 19:16:10|469.5|463.5|469.53|463.53|469.53|463.53|469.5|463.5|0
1629486980000|2021-08-20 19:16:20|469.52|463.52|469.54|463.54|469.54|463.54|469.52|463.52|0
1629486990000|2021-08-20 19:16:30|469.56|463.56|469.57|463.57|469.6|463.6|469.53|463.53|0
1629487000000|2021-08-20 19:16:40|469.55|463.55|469.55|463.55|469.55|463.55|469.53|463.53|0
1629487010000|2021-08-20 19:16:50|469.58|463.58|469.61|463.61|469.61|463.61|469.58|463.58|0
1629487020000|2021-08-20 19:17:00|469.62|463.62|469.61|463.61|469.62|463.62|469.61|463.61|0
1629487030000|2021-08-20 19:17:10|469.62|463.62|469.55|463.55|469.62|463.62|469.55|463.55|0
1629487040000|2021-08-20 19:17:20|469.53|463.53|469.48|463.48|469.53|463.53|469.48|463.48|0
1629487050000|2021-08-20 19:17:30|469.45|463.45|469.45|463.45|469.45|463.45|469.45|463.45|0
1629487060000|2021-08-20 19:17:40|469.29|463.29|469.32|463.32|469.34|463.34|469.28|463.28|0
1629487070000|2021-08-20 19:17:50|469.35|463.35|469.35|463.35|469.35|463.35|469.35|463.35|0
1629487080000|2021-08-20 19:18:00|469.37|463.37|469.37|463.37|469.37|463.37|469.37|463.37|0
1629487090000|2021-08-20 19:18:10|469.36|463.36|469.48|463.48|469.48|463.48|469.36|463.36|0
1629487100000|2021-08-20 19:18:20|469.47|463.47|469.47|463.47|469.47|463.47|469.47|463.47|0
1629487110000|2021-08-20 19:18:30|469.45|463.45|469.46|463.46|469.46|463.46|469.45|463.45|0
1629487120000|2021-08-20 19:18:40|469.48|463.48|469.48|463.48|469.48|463.48|469.48|463.48|0
1629487130000|2021-08-20 19:18:50|469.43|463.43|469.43|463.43|469.43|463.43|469.43|463.43|0
1629487160000|2021-08-20 19:19:20|469.45|463.45|469.44|463.44|469.45|463.45|469.44|463.44|0
1629487170000|2021-08-20 19:19:30|469.46|463.46|469.46|463.46|469.46|463.46|469.46|463.46|0
1629487180000|2021-08-20 19:19:40|469.43|463.43|469.47|463.47|469.48|463.48|469.43|463.43|0
1629487190000|2021-08-20 19:19:50|469.52|463.52|469.53|463.53|469.54|463.54|469.52|463.52|0
1629487200000|2021-08-20 19:20:00|469.56|463.56|469.56|463.56|469.56|463.56|469.56|463.56|0
1629487210000|2021-08-20 19:20:10|469.52|463.52|469.52|463.52|469.52|463.52|469.51|463.51|0
1629487220000|2021-08-20 19:20:20|469.51|463.51|469.5|463.5|469.55|463.55|469.5|463.5|0
1629487230000|2021-08-20 19:20:30|469.49|463.49|469.45|463.45|469.5|463.5|469.45|463.45|0
1629487240000|2021-08-20 19:20:40|469.51|463.51|469.53|463.53|469.53|463.53|469.51|463.51|0
1629487250000|2021-08-20 19:20:50|469.52|463.52|469.53|463.53|469.53|463.53|469.51|463.51|0
1629487260000|2021-08-20 19:21:00|469.5|463.5|469.48|463.48|469.53|463.53|469.48|463.48|0
1629487270000|2021-08-20 19:21:10|469.47|463.47|469.48|463.48|469.48|463.48|469.47|463.47|0
1629487280000|2021-08-20 19:21:20|469.53|463.53|469.51|463.51|469.53|463.53|469.51|463.51|0
1629487290000|2021-08-20 19:21:30|469.5|463.5|469.41|463.41|469.51|463.51|469.39|463.39|0
1629487300000|2021-08-20 19:21:40|469.38|463.38|469.36|463.36|469.38|463.38|469.34|463.34|0
1629487310000|2021-08-20 19:21:50|469.33|463.33|469.33|463.33|469.33|463.33|469.33|463.33|0
1629487320000|2021-08-20 19:22:00|469.31|463.31|469.36|463.36|469.36|463.36|469.31|463.31|0
1629487330000|2021-08-20 19:22:10|469.37|463.37|469.38|463.38|469.38|463.38|469.37|463.37|0
1629487340000|2021-08-20 19:22:20|469.36|463.36|469.34|463.34|469.36|463.36|469.33|463.33|0
1629487350000|2021-08-20 19:22:30|469.31|463.31|469.34|463.34|469.36|463.36|469.31|463.31|0
1629487360000|2021-08-20 19:22:40|469.29|463.29|469.28|463.28|469.29|463.29|469.27|463.27|0
1629487370000|2021-08-20 19:22:50|469.26|463.26|469.26|463.26|469.27|463.27|469.26|463.26|0
1629487380000|2021-08-20 19:23:00|469.27|463.27|469.28|463.28|469.28|463.28|469.27|463.27|0
1629487390000|2021-08-20 19:23:10|469.43|463.43|469.52|463.52|469.53|463.53|469.43|463.43|0
1629487400000|2021-08-20 19:23:20|469.5|463.5|469.49|463.49|469.5|463.5|469.49|463.49|0
1629487410000|2021-08-20 19:23:30|469.48|463.48|469.48|463.48|469.48|463.48|469.48|463.48|0
1629487420000|2021-08-20 19:23:40|469.47|463.47|469.49|463.49|469.49|463.49|469.47|463.47|0
1629487430000|2021-08-20 19:23:50|469.48|463.48|469.48|463.48|469.48|463.48|469.48|463.48|0
1629487440000|2021-08-20 19:24:00|469.45|463.45|469.47|463.47|469.47|463.47|469.44|463.44|0
1629487450000|2021-08-20 19:24:10|469.49|463.49|469.49|463.49|469.49|463.49|469.49|463.49|0
1629487460000|2021-08-20 19:24:20|469.5|463.5|469.49|463.49|469.5|463.5|469.48|463.48|0
1629487480000|2021-08-20 19:24:40|469.48|463.48|469.49|463.49|469.49|463.49|469.48|463.48|0
1629487500000|2021-08-20 19:25:00|469.48|463.48|469.47|463.47|469.48|463.48|469.47|463.47|0
1629487520000|2021-08-20 19:25:20|469.48|463.48|469.47|463.47|469.48|463.48|469.47|463.47|0
1629487550000|2021-08-20 19:25:50|469.61|463.61|469.6|463.6|469.61|463.61|469.6|463.6|0
1629487560000|2021-08-20 19:26:00|469.64|463.64|469.64|463.64|469.64|463.64|469.64|463.64|0
1629487570000|2021-08-20 19:26:10|469.58|463.58|469.53|463.53|469.58|463.58|469.53|463.53|0
1629487590000|2021-08-20 19:26:30|469.58|463.58|469.6|463.6|469.6|463.6|469.58|463.58|0
1629487600000|2021-08-20 19:26:40|469.59|463.59|469.59|463.59|469.59|463.59|469.59|463.59|0
1629487610000|2021-08-20 19:26:50|469.61|463.61|469.61|463.61|469.61|463.61|469.61|463.61|0
1629487620000|2021-08-20 19:27:00|469.6|463.6|469.61|463.61|469.61|463.61|469.58|463.58|0
1629487630000|2021-08-20 19:27:10|469.6|463.6|469.6|463.6|469.6|463.6|469.6|463.6|0
1629487640000|2021-08-20 19:27:20|469.61|463.61|469.61|463.61|469.61|463.61|469.61|463.61|0
1629487650000|2021-08-20 19:27:30|469.58|463.58|469.58|463.58|469.58|463.58|469.58|463.58|0
1629487660000|2021-08-20 19:27:40|469.6|463.6|469.65|463.65|469.66|463.66|469.6|463.6|0
1629487670000|2021-08-20 19:27:50|469.67|463.67|469.67|463.67|469.67|463.67|469.67|463.67|0
1629487680000|2021-08-20 19:28:00|469.66|463.66|469.91|463.91|469.91|463.91|469.66|463.66|0
1629487690000|2021-08-20 19:28:10|469.9|463.9|469.92|463.92|469.93|463.93|469.9|463.9|0
1629487700000|2021-08-20 19:28:20|469.93|463.93|470.02|464.02|470.02|464.02|469.92|463.92|0
1629487710000|2021-08-20 19:28:30|470.03|464.03|470.07|464.07|470.07|464.07|470.02|464.02|0
1629487720000|2021-08-20 19:28:40|470.09|464.09|470.09|464.09|470.09|464.09|470.09|464.09|0
1629487740000|2021-08-20 19:29:00|470.11|464.11|470.1|464.1|470.11|464.11|470.1|464.1|0
1629487750000|2021-08-20 19:29:10|470.11|464.11|470.11|464.11|470.11|464.11|470.1|464.1|0
1629487760000|2021-08-20 19:29:20|470.12|464.12|470.01|464.01|470.12|464.12|470.01|464.01|0
1629487770000|2021-08-20 19:29:30|469.99|463.99|470.04|464.04|470.04|464.04|469.98|463.98|0
1629487780000|2021-08-20 19:29:40|470.03|464.03|469.95|463.95|470.03|464.03|469.95|463.95|0
1629487790000|2021-08-20 19:29:50|469.96|463.96|469.79|463.79|469.96|463.96|469.79|463.79|0
1629487800000|2021-08-20 19:30:00|469.76|463.76|469.81|463.81|469.81|463.81|469.76|463.76|0
1629487810000|2021-08-20 19:30:10|469.82|463.82|469.82|463.82|469.82|463.82|469.82|463.82|0
1629487820000|2021-08-20 19:30:20|469.87|463.87|469.86|463.86|469.87|463.87|469.86|463.86|0
1629487830000|2021-08-20 19:30:30|469.87|463.87|469.87|463.87|469.87|463.87|469.87|463.87|0
1629487840000|2021-08-20 19:30:40|469.86|463.86|469.86|463.86|469.86|463.86|469.86|463.86|0
1629487850000|2021-08-20 19:30:50|469.87|463.87|469.83|463.83|469.87|463.87|469.83|463.83|0
1629487860000|2021-08-20 19:31:00|469.86|463.86|469.74|463.74|469.86|463.86|469.74|463.74|0
1629487870000|2021-08-20 19:31:10|469.75|463.75|469.74|463.74|469.75|463.75|469.74|463.74|0
1629487880000|2021-08-20 19:31:20|469.75|463.75|469.75|463.75|469.75|463.75|469.75|463.75|0
1629487890000|2021-08-20 19:31:30|469.84|463.84|469.83|463.83|469.84|463.84|469.83|463.83|0
1629487900000|2021-08-20 19:31:40|469.82|463.82|469.85|463.85|469.85|463.85|469.82|463.82|0
1629487910000|2021-08-20 19:31:50|469.86|463.86|469.86|463.86|469.86|463.86|469.86|463.86|0
1629487920000|2021-08-20 19:32:00|469.8|463.8|469.78|463.78|469.8|463.8|469.78|463.78|0
1629487930000|2021-08-20 19:32:10|469.76|463.76|469.75|463.75|469.76|463.76|469.74|463.74|0
1629487940000|2021-08-20 19:32:20|469.76|463.76|469.85|463.85|469.85|463.85|469.76|463.76|0
1629487950000|2021-08-20 19:32:30|469.82|463.82|469.8|463.8|469.82|463.82|469.8|463.8|0
1629487960000|2021-08-20 19:32:40|469.82|463.82|469.82|463.82|469.82|463.82|469.82|463.82|0
1629487970000|2021-08-20 19:32:50|469.84|463.84|469.83|463.83|469.86|463.86|469.82|463.82|0
1629487980000|2021-08-20 19:33:00|469.78|463.78|469.78|463.78|469.78|463.78|469.77|463.77|0
1629487990000|2021-08-20 19:33:10|469.77|463.77|469.76|463.76|469.77|463.77|469.76|463.76|0
1629488000000|2021-08-20 19:33:20|469.78|463.78|469.82|463.82|469.83|463.83|469.77|463.77|0
1629488010000|2021-08-20 19:33:30|469.83|463.83|469.83|463.83|469.83|463.83|469.82|463.82|0
1629488020000|2021-08-20 19:33:40|469.8|463.8|469.8|463.8|469.8|463.8|469.8|463.8|0
1629488030000|2021-08-20 19:33:50|469.81|463.81|469.75|463.75|469.81|463.81|469.75|463.75|0
1629488040000|2021-08-20 19:34:00|469.76|463.76|469.78|463.78|469.78|463.78|469.75|463.75|0
1629488050000|2021-08-20 19:34:10|469.75|463.75|469.75|463.75|469.75|463.75|469.74|463.74|0
1629488060000|2021-08-20 19:34:20|469.76|463.76|469.76|463.76|469.76|463.76|469.76|463.76|0
1629488070000|2021-08-20 19:34:30|469.79|463.79|469.84|463.84|469.84|463.84|469.79|463.79|0
1629488080000|2021-08-20 19:34:40|469.81|463.81|469.81|463.81|469.81|463.81|469.81|463.81|0
1629488090000|2021-08-20 19:34:50|469.86|463.86|469.88|463.88|469.88|463.88|469.86|463.86|0
1629488100000|2021-08-20 19:35:00|469.94|463.94|469.91|463.91|469.94|463.94|469.91|463.91|0
1629488110000|2021-08-20 19:35:10|469.97|463.97|469.97|463.97|469.98|463.98|469.97|463.97|0
1629488120000|2021-08-20 19:35:20|469.94|463.94|469.94|463.94|469.94|463.94|469.93|463.93|0
1629488130000|2021-08-20 19:35:30|469.97|463.97|470.03|464.03|470.04|464.04|469.97|463.97|0
1629488140000|2021-08-20 19:35:40|470.04|464.04|470.03|464.03|470.04|464.04|470.03|464.03|0
1629488150000|2021-08-20 19:35:50|470.04|464.04|470.1|464.1|470.1|464.1|469.98|463.98|0
1629488160000|2021-08-20 19:36:00|470.09|464.09|470.1|464.1|470.1|464.1|470.09|464.09|0
1629488170000|2021-08-20 19:36:10|470.08|464.08|470.09|464.09|470.09|464.09|470.08|464.08|0
1629488180000|2021-08-20 19:36:20|470|464|469.99|463.99|470|464|469.99|463.99|0
1629488190000|2021-08-20 19:36:30|470.01|464.01|470.01|464.01|470.01|464.01|470|464|0
1629488200000|2021-08-20 19:36:40|469.98|463.98|469.92|463.92|469.98|463.98|469.89|463.89|0
1629488210000|2021-08-20 19:36:50|469.89|463.89|469.9|463.9|469.9|463.9|469.89|463.89|0
1629488220000|2021-08-20 19:37:00|469.86|463.86|469.86|463.86|469.86|463.86|469.86|463.86|0
1629488230000|2021-08-20 19:37:10|469.84|463.84|469.84|463.84|469.84|463.84|469.83|463.83|0
1629488240000|2021-08-20 19:37:20|469.83|463.83|469.76|463.76|469.84|463.84|469.76|463.76|0
1629488250000|2021-08-20 19:37:30|469.77|463.77|469.79|463.79|469.79|463.79|469.77|463.77|0
1629488260000|2021-08-20 19:37:40|469.76|463.76|469.74|463.74|469.76|463.76|469.74|463.74|0
1629488270000|2021-08-20 19:37:50|469.76|463.76|469.79|463.79|469.81|463.81|469.76|463.76|0
1629488280000|2021-08-20 19:38:00|469.74|463.74|469.73|463.73|469.74|463.74|469.73|463.73|0
1629488290000|2021-08-20 19:38:10|469.71|463.71|469.75|463.75|469.75|463.75|469.71|463.71|0
1629488300000|2021-08-20 19:38:20|469.69|463.69|469.69|463.69|469.69|463.69|469.69|463.69|0
1629488310000|2021-08-20 19:38:30|469.63|463.63|469.64|463.64|469.64|463.64|469.63|463.63|0
1629488320000|2021-08-20 19:38:40|469.58|463.58|469.54|463.54|469.58|463.58|469.54|463.54|0
1629488330000|2021-08-20 19:38:50|469.55|463.55|469.55|463.55|469.56|463.56|469.54|463.54|0
1629488340000|2021-08-20 19:39:00|469.5|463.5|469.37|463.37|469.5|463.5|469.37|463.37|0
1629488350000|2021-08-20 19:39:10|469.32|463.32|469.27|463.27|469.32|463.32|469.27|463.27|0
1629488360000|2021-08-20 19:39:20|469.28|463.28|469.27|463.27|469.28|463.28|469.27|463.27|0
1629488370000|2021-08-20 19:39:30|469.42|463.42|469.58|463.58|469.58|463.58|469.42|463.42|0
1629488380000|2021-08-20 19:39:40|469.6|463.6|469.56|463.56|469.6|463.6|469.56|463.56|0
1629488390000|2021-08-20 19:39:50|469.58|463.58|469.56|463.56|469.59|463.59|469.56|463.56|0
1629488400000|2021-08-20 19:40:00|469.58|463.58|469.61|463.61|469.61|463.61|469.58|463.58|0
1629488410000|2021-08-20 19:40:10|469.6|463.6|469.6|463.6|469.6|463.6|469.6|463.6|0
1629488420000|2021-08-20 19:40:20|469.59|463.59|469.58|463.58|469.59|463.59|469.58|463.58|0
1629488430000|2021-08-20 19:40:30|469.57|463.57|469.58|463.58|469.58|463.58|469.57|463.57|0
1629488440000|2021-08-20 19:40:40|469.56|463.56|469.56|463.56|469.57|463.57|469.56|463.56|0
1629488450000|2021-08-20 19:40:50|469.55|463.55|469.55|463.55|469.55|463.55|469.55|463.55|0
1629488460000|2021-08-20 19:41:00|469.61|463.61|469.61|463.61|469.61|463.61|469.61|463.61|0
1629488470000|2021-08-20 19:41:10|469.65|463.65|469.67|463.67|469.67|463.67|469.65|463.65|0
1629488480000|2021-08-20 19:41:20|469.7|463.7|469.67|463.67|469.7|463.7|469.67|463.67|0
1629488490000|2021-08-20 19:41:30|469.72|463.72|469.72|463.72|469.74|463.74|469.72|463.72|0
1629488510000|2021-08-20 19:41:50|469.75|463.75|469.65|463.65|469.75|463.75|469.6|463.6|0
1629488520000|2021-08-20 19:42:00|469.64|463.64|469.55|463.55|469.65|463.65|469.55|463.55|0
1629488530000|2021-08-20 19:42:10|469.54|463.54|469.56|463.56|469.56|463.56|469.54|463.54|0
1629488540000|2021-08-20 19:42:20|469.63|463.63|469.63|463.63|469.63|463.63|469.63|463.63|0
1629488550000|2021-08-20 19:42:30|469.62|463.62|469.6|463.6|469.63|463.63|469.6|463.6|0
1629488560000|2021-08-20 19:42:40|469.61|463.61|469.5|463.5|469.62|463.62|469.5|463.5|0
1629488570000|2021-08-20 19:42:50|469.51|463.51|469.48|463.48|469.51|463.51|469.48|463.48|0
1629488580000|2021-08-20 19:43:00|469.49|463.49|469.51|463.51|469.51|463.51|469.46|463.46|0
1629488590000|2021-08-20 19:43:10|469.48|463.48|469.48|463.48|469.48|463.48|469.47|463.47|0
1629488600000|2021-08-20 19:43:20|469.47|463.47|469.47|463.47|469.47|463.47|469.47|463.47|0
1629488610000|2021-08-20 19:43:30|469.43|463.43|469.48|463.48|469.48|463.48|469.43|463.43|0
1629488620000|2021-08-20 19:43:40|469.53|463.53|469.53|463.53|469.53|463.53|469.52|463.52|0
1629488630000|2021-08-20 19:43:50|469.51|463.51|469.51|463.51|469.51|463.51|469.51|463.51|0
1629488640000|2021-08-20 19:44:00|469.49|463.49|469.51|463.51|469.51|463.51|469.49|463.49|0
1629488650000|2021-08-20 19:44:10|469.5|463.5|469.48|463.48|469.5|463.5|469.47|463.47|0
1629488660000|2021-08-20 19:44:20|469.55|463.55|469.59|463.59|469.59|463.59|469.55|463.55|0
1629488680000|2021-08-20 19:44:40|469.61|463.61|469.64|463.64|469.64|463.64|469.6|463.6|0
1629488700000|2021-08-20 19:45:00|469.61|463.61|469.66|463.66|469.66|463.66|469.61|463.61|0
1629488710000|2021-08-20 19:45:10|469.61|463.61|469.61|463.61|469.61|463.61|469.61|463.61|0
1629488720000|2021-08-20 19:45:20|469.58|463.58|469.57|463.57|469.58|463.58|469.57|463.57|0
1629488730000|2021-08-20 19:45:30|469.56|463.56|469.57|463.57|469.6|463.6|469.56|463.56|0
1629488740000|2021-08-20 19:45:40|469.56|463.56|469.52|463.52|469.56|463.56|469.52|463.52|0
1629488750000|2021-08-20 19:45:50|469.51|463.51|469.51|463.51|469.51|463.51|469.51|463.51|0
1629488760000|2021-08-20 19:46:00|469.52|463.52|469.49|463.49|469.56|463.56|469.49|463.49|0
1629488770000|2021-08-20 19:46:10|469.54|463.54|469.37|463.37|469.54|463.54|469.37|463.37|0
1629488780000|2021-08-20 19:46:20|469.36|463.36|469.33|463.33|469.37|463.37|469.33|463.33|0
1629488790000|2021-08-20 19:46:30|469.32|463.32|469.35|463.35|469.35|463.35|469.32|463.32|0
1629488800000|2021-08-20 19:46:40|469.36|463.36|469.36|463.36|469.36|463.36|469.36|463.36|0
1629488810000|2021-08-20 19:46:50|469.26|463.26|469.06|463.06|469.26|463.26|469.06|463.06|0
1629488820000|2021-08-20 19:47:00|469.05|463.05|469.04|463.04|469.05|463.05|469.04|463.04|0
1629488830000|2021-08-20 19:47:10|469.03|463.03|469.49|463.49|469.49|463.49|469.03|463.03|0
1629488840000|2021-08-20 19:47:20|469.5|463.5|469.5|463.5|469.5|463.5|469.49|463.49|0
1629488850000|2021-08-20 19:47:30|469.52|463.52|469.56|463.56|469.56|463.56|469.52|463.52|0
1629488860000|2021-08-20 19:47:40|469.32|463.32|469.32|463.32|469.32|463.32|469.31|463.31|0
1629488870000|2021-08-20 19:47:50|469.33|463.33|469.38|463.38|469.38|463.38|469.32|463.32|0
1629488880000|2021-08-20 19:48:00|469.37|463.37|469.35|463.35|469.37|463.37|469.34|463.34|0
1629488890000|2021-08-20 19:48:10|469.36|463.36|469.35|463.35|469.4|463.4|469.35|463.35|0
1629488900000|2021-08-20 19:48:20|469.34|463.34|469.34|463.34|469.34|463.34|469.34|463.34|0
1629488910000|2021-08-20 19:48:30|469.31|463.31|469.38|463.38|469.38|463.38|469.31|463.31|0
1629488920000|2021-08-20 19:48:40|469.36|463.36|469.35|463.35|469.36|463.36|469.35|463.35|0
1629488930000|2021-08-20 19:48:50|469.37|463.37|469.32|463.32|469.37|463.37|469.31|463.31|0
1629488940000|2021-08-20 19:49:00|469.39|463.39|469.32|463.32|469.39|463.39|469.32|463.32|0
1629488950000|2021-08-20 19:49:10|469.3|463.3|469.31|463.31|469.33|463.33|469.3|463.3|0
1629488960000|2021-08-20 19:49:20|469.29|463.29|469.28|463.28|469.29|463.29|469.28|463.28|0
1629488970000|2021-08-20 19:49:30|469.25|463.25|469.29|463.29|469.29|463.29|469.25|463.25|0
1629488980000|2021-08-20 19:49:40|469.28|463.28|469.31|463.31|469.31|463.31|469.27|463.27|0
1629488990000|2021-08-20 19:49:50|469.32|463.32|469.32|463.32|469.32|463.32|469.32|463.32|0
1629489000000|2021-08-20 19:50:00|469.41|463.41|469.5|463.5|469.5|463.5|469.41|463.41|0
1629489010000|2021-08-20 19:50:10|469.44|463.44|469.41|463.41|469.44|463.44|469.41|463.41|0
1629489020000|2021-08-20 19:50:20|469.39|463.39|469.39|463.39|469.39|463.39|469.39|463.39|0
1629489040000|2021-08-20 19:50:40|469.4|463.4|469.2|463.2|469.4|463.4|469.2|463.2|0
1629489050000|2021-08-20 19:50:50|469.26|463.26|469.34|463.34|469.34|463.34|469.26|463.26|0
1629489060000|2021-08-20 19:51:00|469.36|463.36|469.45|463.45|469.45|463.45|469.34|463.34|0
1629489070000|2021-08-20 19:51:10|469.46|463.46|469.66|463.66|469.66|463.66|469.46|463.46|0
1629489080000|2021-08-20 19:51:20|469.62|463.62|469.62|463.62|469.62|463.62|469.62|463.62|0
1629489090000|2021-08-20 19:51:30|469.64|463.64|469.84|463.84|469.84|463.84|469.64|463.64|0
1629489100000|2021-08-20 19:51:40|469.83|463.83|469.82|463.82|469.84|463.84|469.8|463.8|0
1629489110000|2021-08-20 19:51:50|469.81|463.81|469.92|463.92|469.97|463.97|469.81|463.81|0
1629489120000|2021-08-20 19:52:00|469.91|463.91|470.03|464.03|470.05|464.05|469.91|463.91|0
1629489130000|2021-08-20 19:52:10|470.04|464.04|470.06|464.06|470.06|464.06|470.04|464.04|0
1629489140000|2021-08-20 19:52:20|470.21|464.21|470.22|464.22|470.22|464.22|470.21|464.21|0
1629489150000|2021-08-20 19:52:30|470.29|464.29|470.29|464.29|470.3|464.3|470.29|464.29|0
1629489160000|2021-08-20 19:52:40|470.32|464.32|470.32|464.32|470.32|464.32|470.32|464.32|0
1629489170000|2021-08-20 19:52:50|470.33|464.33|470.39|464.39|470.39|464.39|470.33|464.33|0
1629489180000|2021-08-20 19:53:00|470.37|464.37|470.39|464.39|470.39|464.39|470.37|464.37|0
1629489190000|2021-08-20 19:53:10|470.38|464.38|470.36|464.36|470.4|464.4|470.35|464.35|0
1629489200000|2021-08-20 19:53:20|470.37|464.37|470.1|464.1|470.37|464.37|470.1|464.1|0
1629489210000|2021-08-20 19:53:30|470.12|464.12|469.95|463.95|470.12|464.12|469.94|463.94|0
1629489220000|2021-08-20 19:53:40|469.94|463.94|470.16|464.16|470.16|464.16|469.94|463.94|0
1629489230000|2021-08-20 19:53:50|470.19|464.19|470.21|464.21|470.21|464.21|470.19|464.19|0
1629489240000|2021-08-20 19:54:00|470.18|464.18|470.2|464.2|470.2|464.2|470.18|464.18|0
1629489250000|2021-08-20 19:54:10|470.19|464.19|470.19|464.19|470.19|464.19|470.19|464.19|0
1629489260000|2021-08-20 19:54:20|470.12|464.12|470.27|464.27|470.28|464.28|470.12|464.12|0
1629489280000|2021-08-20 19:54:40|470.29|464.29|470.28|464.28|470.29|464.29|470.28|464.28|0
1629489290000|2021-08-20 19:54:50|470.4|464.4|470.43|464.43|470.46|464.46|470.4|464.4|0
1629489300000|2021-08-20 19:55:00|470.35|464.35|470.49|464.49|470.49|464.49|470.35|464.35|0
1629489310000|2021-08-20 19:55:10|470.45|464.45|470.58|464.58|470.58|464.58|470.45|464.45|0
1629489320000|2021-08-20 19:55:20|470.6|464.6|470.59|464.59|470.63|464.63|470.57|464.57|0
1629489330000|2021-08-20 19:55:30|470.6|464.6|470.49|464.49|470.61|464.61|470.47|464.47|0
1629489340000|2021-08-20 19:55:40|470.51|464.51|470.48|464.48|470.51|464.51|470.48|464.48|0
1629489350000|2021-08-20 19:55:50|470.47|464.47|470.22|464.22|470.47|464.47|470.21|464.21|0
1629489360000|2021-08-20 19:56:00|470.17|464.17|470.67|464.67|470.67|464.67|470.17|464.17|0
1629489370000|2021-08-20 19:56:10|470.65|464.65|470.65|464.65|470.71|464.71|470.65|464.65|0
1629489380000|2021-08-20 19:56:20|470.67|464.67|470.71|464.71|470.72|464.72|470.67|464.67|0
1629489390000|2021-08-20 19:56:30|470.63|464.63|470.22|464.22|470.63|464.63|470.22|464.22|0
1629489400000|2021-08-20 19:56:40|470.18|464.18|470.34|464.34|470.35|464.35|470.17|464.17|0
1629489410000|2021-08-20 19:56:50|470.18|464.18|470.18|464.18|470.18|464.18|470.17|464.17|0
1629489420000|2021-08-20 19:57:00|470.19|464.19|470.29|464.29|470.29|464.29|470.19|464.19|0
1629489430000|2021-08-20 19:57:10|470.31|464.31|470.73|464.73|470.74|464.74|470.31|464.31|0
1629489440000|2021-08-20 19:57:20|470.79|464.79|470.72|464.72|470.79|464.79|470.7|464.7|0
1629489450000|2021-08-20 19:57:30|470.71|464.71|470.74|464.74|470.74|464.74|470.71|464.71|0
1629489460000|2021-08-20 19:57:40|470.79|464.79|470.84|464.84|470.84|464.84|470.79|464.79|0
1629489470000|2021-08-20 19:57:50|470.81|464.81|470.76|464.76|470.82|464.82|470.76|464.76|0
1629489480000|2021-08-20 19:58:00|470.75|464.75|470.75|464.75|470.77|464.77|470.75|464.75|0
1629489490000|2021-08-20 19:58:10|470.71|464.71|470.48|464.48|470.72|464.72|470.48|464.48|0
1629489500000|2021-08-20 19:58:20|470.5|464.5|470.66|464.66|470.67|464.67|470.5|464.5|0
1629489510000|2021-08-20 19:58:30|470.7|464.7|470.55|464.55|470.71|464.71|470.55|464.55|0
1629489520000|2021-08-20 19:58:40|470.56|464.56|470.43|464.43|470.56|464.56|470.4|464.4|0
1629489530000|2021-08-20 19:58:50|470.37|464.37|470.4|464.4|470.41|464.41|470.35|464.35|0
1629489540000|2021-08-20 19:59:00|470.34|464.34|470.44|464.44|470.45|464.45|470.34|464.34|0
1629489550000|2021-08-20 19:59:10|470.52|464.52|470.57|464.57|470.57|464.57|470.52|464.52|0
1629489560000|2021-08-20 19:59:20|470.58|464.58|470.73|464.73|470.76|464.76|470.56|464.56|0
1629489570000|2021-08-20 19:59:30|470.83|464.83|471.06|465.06|471.07|465.07|470.83|464.83|0
1629489580000|2021-08-20 19:59:40|471.1|465.1|471.09|465.09|471.1|465.1|471.07|465.07|0
1629489590000|2021-08-20 19:59:50|470.93|464.93|470.62|464.62|470.99|464.99|470.62|464.62|0
1629725590000|2021-08-23 13:33:10|472.36|466.36|472.37|466.37|472.51|466.51|472.25|466.25|0
1629725600000|2021-08-23 13:33:20|472.54|466.54|472.48|466.48|472.55|466.55|472.48|466.48|0
1629725610000|2021-08-23 13:33:30|472.44|466.44|473.31|467.31|473.31|467.31|472.43|466.43|0
1629725620000|2021-08-23 13:33:40|473.44|467.44|474.27|468.27|474.27|468.27|473.44|467.44|0
1629725630000|2021-08-23 13:33:50|474.26|468.26|474.48|468.48|474.59|468.59|474.26|468.26|0
1629725640000|2021-08-23 13:34:00|474.5|468.5|474.71|468.71|474.75|468.75|474.5|468.5|0
1629725650000|2021-08-23 13:34:10|474.65|468.65|474.57|468.57|474.65|468.65|474.36|468.36|0
1629725660000|2021-08-23 13:34:20|474.56|468.56|474.53|468.53|474.56|468.56|474.53|468.53|0
1629725670000|2021-08-23 13:34:30|474.55|468.55|474.5|468.5|474.59|468.59|474.45|468.45|0
1629725680000|2021-08-23 13:34:40|474.49|468.49|475.11|469.11|475.11|469.11|474.49|468.49|0
1629725690000|2021-08-23 13:34:50|475.07|469.07|474.73|468.73|475.29|469.29|474.7|468.7|0
1629725700000|2021-08-23 13:35:00|474.76|468.76|474.98|468.98|474.98|468.98|474.75|468.75|0
1629725710000|2021-08-23 13:35:10|475.01|469.01|475.36|469.36|475.38|469.38|475.01|469.01|0
1629725720000|2021-08-23 13:35:20|475.34|469.34|475.83|469.83|475.95|469.95|475.34|469.34|0
1629725730000|2021-08-23 13:35:30|475.82|469.82|475.87|469.87|475.91|469.91|475.82|469.82|0
1629725740000|2021-08-23 13:35:40|475.85|469.85|476.05|470.05|476.05|470.05|475.79|469.79|0
1629725750000|2021-08-23 13:35:50|476.11|470.11|476.28|470.28|476.33|470.33|476.11|470.11|0
1629725760000|2021-08-23 13:36:00|476.09|470.09|475.98|469.98|476.11|470.11|475.98|469.98|0
1629725770000|2021-08-23 13:36:10|475.99|469.99|475.88|469.88|475.99|469.99|475.88|469.88|0
1629725780000|2021-08-23 13:36:20|475.86|469.86|475.96|469.96|475.96|469.96|475.77|469.77|0
1629725790000|2021-08-23 13:36:30|476.11|470.11|476.59|470.59|476.59|470.59|476.09|470.09|0
1629725800000|2021-08-23 13:36:40|476.62|470.62|476.51|470.51|476.62|470.62|476.51|470.51|0
1629725810000|2021-08-23 13:36:50|476.41|470.41|476.43|470.43|476.5|470.5|476.41|470.41|0
1629725820000|2021-08-23 13:37:00|476.36|470.36|476.31|470.31|476.36|470.36|476.25|470.25|0
1629725830000|2021-08-23 13:37:10|476.24|470.24|476.15|470.15|476.24|470.24|476.15|470.15|0
1629725840000|2021-08-23 13:37:20|475.41|469.41|475.17|469.17|475.41|469.41|475.17|469.17|0
1629725850000|2021-08-23 13:37:30|475.18|469.18|475.25|469.25|475.25|469.25|475.17|469.17|0
1629725860000|2021-08-23 13:37:40|475.28|469.28|475.33|469.33|475.33|469.33|475.28|469.28|0
1629725870000|2021-08-23 13:37:50|475.32|469.32|474.94|468.94|475.32|469.32|474.94|468.94|0
1629725880000|2021-08-23 13:38:00|474.79|468.79|474.69|468.69|474.79|468.79|474.62|468.62|0
1629725890000|2021-08-23 13:38:10|474.63|468.63|474.55|468.55|474.63|468.63|474.5|468.5|0
1629725900000|2021-08-23 13:38:20|474.51|468.51|474.5|468.5|474.51|468.51|474.45|468.45|0
1629725910000|2021-08-23 13:38:30|474.53|468.53|474.64|468.64|474.73|468.73|474.53|468.53|0
1629725920000|2021-08-23 13:38:40|474.68|468.68|474.95|468.95|474.95|468.95|474.67|468.67|0
1629725930000|2021-08-23 13:38:50|475.02|469.02|474.97|468.97|475.02|469.02|474.97|468.97|0
1629725940000|2021-08-23 13:39:00|474.94|468.94|474.89|468.89|474.99|468.99|474.79|468.79|0
1629725950000|2021-08-23 13:39:10|474.8|468.8|474.65|468.65|474.8|468.8|474.65|468.65|0
1629725960000|2021-08-23 13:39:20|474.59|468.59|474.61|468.61|474.73|468.73|474.59|468.59|0
1629725970000|2021-08-23 13:39:30|474.63|468.63|474.63|468.63|474.63|468.63|474.63|468.63|0
1629725980000|2021-08-23 13:39:40|474.64|468.64|474.65|468.65|474.67|468.67|474.64|468.64|0
1629725990000|2021-08-23 13:39:50|474.56|468.56|474.59|468.59|474.59|468.59|474.5|468.5|0
1629726000000|2021-08-23 13:40:00|474.62|468.62|474.63|468.63|474.64|468.64|474.51|468.51|0
1629726010000|2021-08-23 13:40:10|474.64|468.64|474.55|468.55|474.74|468.74|474.28|468.28|0
1629726020000|2021-08-23 13:40:20|474.44|468.44|474.63|468.63|474.67|468.67|474.44|468.44|0
1629726030000|2021-08-23 13:40:30|474.66|468.66|474.98|468.98|475|469|474.66|468.66|0
1629726040000|2021-08-23 13:40:40|474.88|468.88|474.63|468.63|474.88|468.88|474.63|468.63|0
1629726050000|2021-08-23 13:40:50|474.55|468.55|474.62|468.62|474.62|468.62|474.54|468.54|0
1629726060000|2021-08-23 13:41:00|474.54|468.54|474.4|468.4|474.54|468.54|474.4|468.4|0
1629726070000|2021-08-23 13:41:10|474.39|468.39|474.01|468.01|474.39|468.39|474.01|468.01|0
1629726080000|2021-08-23 13:41:20|474.09|468.09|474.02|468.02|474.16|468.16|474.02|468.02|0
1629726090000|2021-08-23 13:41:30|474|468|474.48|468.48|474.48|468.48|474|468|0
1629726100000|2021-08-23 13:41:40|474.49|468.49|474.49|468.49|474.51|468.51|474.49|468.49|0
1629726110000|2021-08-23 13:41:50|474.48|468.48|474.85|468.85|474.85|468.85|474.48|468.48|0
1629726120000|2021-08-23 13:42:00|474.9|468.9|474.77|468.77|474.91|468.91|474.77|468.77|0
1629726130000|2021-08-23 13:42:10|474.7|468.7|474.66|468.66|474.72|468.72|474.66|468.66|0
1629726140000|2021-08-23 13:42:20|474.67|468.67|474.86|468.86|474.86|468.86|474.67|468.67|0
1629726150000|2021-08-23 13:42:30|474.81|468.81|474.78|468.78|474.81|468.81|474.74|468.74|0
1629726160000|2021-08-23 13:42:40|474.7|468.7|474.71|468.71|474.75|468.75|474.7|468.7|0
1629726170000|2021-08-23 13:42:50|474.82|468.82|474.8|468.8|474.82|468.82|474.63|468.63|0
1629726180000|2021-08-23 13:43:00|474.87|468.87|475.23|469.23|475.23|469.23|474.84|468.84|0
1629726190000|2021-08-23 13:43:10|475.37|469.37|475.27|469.27|475.37|469.37|475.1|469.1|0
1629726200000|2021-08-23 13:43:20|475.32|469.32|475.4|469.4|475.4|469.4|475.31|469.31|0
1629726210000|2021-08-23 13:43:30|475.45|469.45|475.38|469.38|475.45|469.45|475.38|469.38|0
1629726220000|2021-08-23 13:43:40|475.28|469.28|475.43|469.43|475.43|469.43|475.28|469.28|0
1629726230000|2021-08-23 13:43:50|475.39|469.39|475.47|469.47|475.47|469.47|475.39|469.39|0
1629726240000|2021-08-23 13:44:00|475.48|469.48|475.43|469.43|475.48|469.48|475.42|469.42|0
1629726250000|2021-08-23 13:44:10|475.51|469.51|475.75|469.75|475.75|469.75|475.51|469.51|0
1629726260000|2021-08-23 13:44:20|475.79|469.79|475.92|469.92|475.92|469.92|475.79|469.79|0
1629726270000|2021-08-23 13:44:30|475.95|469.95|475.91|469.91|475.96|469.96|475.91|469.91|0
1629726280000|2021-08-23 13:44:40|475.97|469.97|476.05|470.05|476.06|470.06|475.97|469.97|0
1629726290000|2021-08-23 13:44:50|476.04|470.04|475.91|469.91|476.04|470.04|475.91|469.91|0
1629726300000|2021-08-23 13:45:00|475.97|469.97|476.02|470.02|476.07|470.07|475.97|469.97|0
1629726310000|2021-08-23 13:45:10|476.01|470.01|476.07|470.07|476.08|470.08|476.01|470.01|0
1629726320000|2021-08-23 13:45:20|476.02|470.02|476.09|470.09|476.12|470.12|476.02|470.02|0
1629726330000|2021-08-23 13:45:30|476.4|470.4|476.24|470.24|476.43|470.43|476.24|470.24|0
1629726340000|2021-08-23 13:45:40|476.2|470.2|476.38|470.38|476.41|470.41|476.18|470.18|0
1629726350000|2021-08-23 13:45:50|476.4|470.4|476.44|470.44|476.46|470.46|476.4|470.4|0
1629726360000|2021-08-23 13:46:00|476.45|470.45|476.54|470.54|476.58|470.58|476.36|470.36|0
1629726370000|2021-08-23 13:46:10|476.55|470.55|477.01|471.01|477.01|471.01|476.55|470.55|0
1629726380000|2021-08-23 13:46:20|477.06|471.06|477.02|471.02|477.06|471.06|477|471|0
1629726390000|2021-08-23 13:46:30|477.08|471.08|477.08|471.08|477.1|471.1|477.08|471.08|0
1629726400000|2021-08-23 13:46:40|477.17|471.17|477.29|471.29|477.35|471.35|477.17|471.17|0
1629726410000|2021-08-23 13:46:50|477.2|471.2|477.22|471.22|477.22|471.22|477.18|471.18|0
1629726420000|2021-08-23 13:47:00|477.19|471.19|477.46|471.46|477.48|471.48|477.19|471.19|0
1629726430000|2021-08-23 13:47:10|477.56|471.56|477.44|471.44|477.56|471.56|477.44|471.44|0
1629726440000|2021-08-23 13:47:20|477.38|471.38|477.47|471.47|477.47|471.47|477.29|471.29|0
1629726450000|2021-08-23 13:47:30|477.46|471.46|477.38|471.38|477.49|471.49|477.38|471.38|0
1629726460000|2021-08-23 13:47:40|477.36|471.36|477.48|471.48|477.5|471.5|477.36|471.36|0
1629726470000|2021-08-23 13:47:50|477.49|471.49|477.48|471.48|477.49|471.49|477.39|471.39|0
1629726480000|2021-08-23 13:48:00|477.5|471.5|477.47|471.47|477.5|471.5|477.42|471.42|0
1629726490000|2021-08-23 13:48:10|477.49|471.49|477.54|471.54|477.54|471.54|477.45|471.45|0
1629726500000|2021-08-23 13:48:20|477.45|471.45|477.26|471.26|477.49|471.49|477.26|471.26|0
1629726510000|2021-08-23 13:48:30|477.24|471.24|477.13|471.13|477.24|471.24|477.13|471.13|0
1629726520000|2021-08-23 13:48:40|477.07|471.07|476.95|470.95|477.11|471.11|476.95|470.95|0
1629726530000|2021-08-23 13:48:50|476.98|470.98|477|471|477.09|471.09|476.98|470.98|0
1629726540000|2021-08-23 13:49:00|476.99|470.99|477.05|471.05|477.07|471.07|476.99|470.99|0
1629726550000|2021-08-23 13:49:10|477.08|471.08|476.98|470.98|477.11|471.11|476.98|470.98|0
1629726560000|2021-08-23 13:49:20|477.04|471.04|477.05|471.05|477.05|471.05|476.92|470.92|0
1629726570000|2021-08-23 13:49:30|477.03|471.03|477.01|471.01|477.09|471.09|477.01|471.01|0
1629726580000|2021-08-23 13:49:40|477.06|471.06|477.41|471.41|477.41|471.41|477.06|471.06|0
1629726590000|2021-08-23 13:49:50|477.6|471.6|477.96|471.96|477.96|471.96|477.6|471.6|0
1629726600000|2021-08-23 13:50:00|477.88|471.88|477.78|471.78|477.88|471.88|477.68|471.68|0
1629726610000|2021-08-23 13:50:10|478.1|472.1|478.22|472.22|478.25|472.25|478.1|472.1|0
1629726620000|2021-08-23 13:50:20|478.21|472.21|478.2|472.2|478.22|472.22|478.09|472.09|0
1629726630000|2021-08-23 13:50:30|478.21|472.21|478.27|472.27|478.32|472.32|478.21|472.21|0
1629726640000|2021-08-23 13:50:40|478.26|472.26|478.49|472.49|478.49|472.49|478.26|472.26|0
1629726650000|2021-08-23 13:50:50|478.63|472.63|478.64|472.64|478.64|472.64|478.57|472.57|0
1629726660000|2021-08-23 13:51:00|478.6|472.6|478.89|472.89|478.89|472.89|478.55|472.55|0
1629726670000|2021-08-23 13:51:10|478.86|472.86|478.86|472.86|478.86|472.86|478.73|472.73|0
1629726680000|2021-08-23 13:51:20|478.83|472.83|478.9|472.9|478.9|472.9|478.77|472.77|0
1629726690000|2021-08-23 13:51:30|478.91|472.91|479.09|473.09|479.15|473.15|478.91|472.91|0
1629726700000|2021-08-23 13:51:40|479.08|473.08|479.33|473.33|479.33|473.33|479.06|473.06|0
1629726710000|2021-08-23 13:51:50|479.34|473.34|479.09|473.09|479.34|473.34|479.09|473.09|0
1629726720000|2021-08-23 13:52:00|478.98|472.98|479.24|473.24|479.24|473.24|478.98|472.98|0
1629726730000|2021-08-23 13:52:10|479.22|473.22|479.31|473.31|479.37|473.37|479.22|473.22|0
1629726740000|2021-08-23 13:52:20|479.3|473.3|479.23|473.23|479.36|473.36|479.23|473.23|0
1629726750000|2021-08-23 13:52:30|479.25|473.25|479.16|473.16|479.27|473.27|479.16|473.16|0
1629726760000|2021-08-23 13:52:40|479.15|473.15|479.18|473.18|479.18|473.18|479.13|473.13|0
1629726770000|2021-08-23 13:52:50|479.15|473.15|478.96|472.96|479.19|473.19|478.96|472.96|0
1629726780000|2021-08-23 13:53:00|478.95|472.95|478.86|472.86|478.95|472.95|478.81|472.81|0
1629726790000|2021-08-23 13:53:10|478.84|472.84|479.02|473.02|479.05|473.05|478.79|472.79|0
1629726800000|2021-08-23 13:53:20|479.03|473.03|479.28|473.28|479.28|473.28|478.99|472.99|0
1629726810000|2021-08-23 13:53:30|479.32|473.32|479.3|473.3|479.32|473.32|479.28|473.28|0
1629726820000|2021-08-23 13:53:40|479.29|473.29|479.18|473.18|479.36|473.36|479.18|473.18|0
1629726830000|2021-08-23 13:53:50|479.21|473.21|478.86|472.86|479.23|473.23|478.86|472.86|0
1629726840000|2021-08-23 13:54:00|478.84|472.84|478.86|472.86|478.86|472.86|478.8|472.8|0
1629726850000|2021-08-23 13:54:10|478.8|472.8|478.75|472.75|478.83|472.83|478.73|472.73|0
1629726860000|2021-08-23 13:54:20|478.72|472.72|478.74|472.74|478.78|472.78|478.72|472.72|0
1629726870000|2021-08-23 13:54:30|478.73|472.73|478.8|472.8|478.81|472.81|478.72|472.72|0
1629726880000|2021-08-23 13:54:40|478.76|472.76|478.8|472.8|478.82|472.82|478.71|472.71|0
1629726890000|2021-08-23 13:54:50|478.85|472.85|479.03|473.03|479.03|473.03|478.85|472.85|0
1629726900000|2021-08-23 13:55:00|479.15|473.15|479.53|473.53|479.53|473.53|479.15|473.15|0
1629726910000|2021-08-23 13:55:10|479.54|473.54|479.43|473.43|479.54|473.54|479.43|473.43|0
1629726920000|2021-08-23 13:55:20|479.42|473.42|479.24|473.24|479.42|473.42|479.24|473.24|0
1629726930000|2021-08-23 13:55:30|479.27|473.27|479.08|473.08|479.27|473.27|479.08|473.08|0
1629726940000|2021-08-23 13:55:40|478.88|472.88|478.88|472.88|478.88|472.88|478.85|472.85|0
1629726950000|2021-08-23 13:55:50|478.89|472.89|479.22|473.22|479.22|473.22|478.89|472.89|0
1629726960000|2021-08-23 13:56:00|479.2|473.2|479.22|473.22|479.29|473.29|479.15|473.15|0
1629726970000|2021-08-23 13:56:10|479.21|473.21|478.99|472.99|479.25|473.25|478.99|472.99|0
1629726980000|2021-08-23 13:56:20|478.98|472.98|478.75|472.75|478.98|472.98|478.75|472.75|0
1629726990000|2021-08-23 13:56:30|478.72|472.72|478.84|472.84|478.84|472.84|478.72|472.72|0
1629727000000|2021-08-23 13:56:40|478.77|472.77|478.8|472.8|478.8|472.8|478.77|472.77|0
1629727010000|2021-08-23 13:56:50|478.93|472.93|478.9|472.9|479.04|473.04|478.9|472.9|0
1629727020000|2021-08-23 13:57:00|478.89|472.89|479.05|473.05|479.05|473.05|478.89|472.89|0
1629727030000|2021-08-23 13:57:10|479.04|473.04|479.44|473.44|479.44|473.44|478.99|472.99|0
1629727040000|2021-08-23 13:57:20|479.41|473.41|479.14|473.14|479.41|473.41|479.14|473.14|0
1629727050000|2021-08-23 13:57:30|479.13|473.13|479.23|473.23|479.23|473.23|479.13|473.13|0
1629727060000|2021-08-23 13:57:40|479.22|473.22|479.18|473.18|479.29|473.29|479.18|473.18|0
1629727070000|2021-08-23 13:57:50|479.15|473.15|479.13|473.13|479.15|473.15|479.13|473.13|0
1629727080000|2021-08-23 13:58:00|479.15|473.15|479.2|473.2|479.2|473.2|479.15|473.15|0
1629727100000|2021-08-23 13:58:20|479.26|473.26|479.38|473.38|479.38|473.38|479.24|473.24|0
1629727110000|2021-08-23 13:58:30|479.63|473.63|479.56|473.56|479.63|473.63|479.56|473.56|0
1629727120000|2021-08-23 13:58:40|479.57|473.57|479.59|473.59|479.59|473.59|479.55|473.55|0
1629727130000|2021-08-23 13:58:50|479.6|473.6|479.6|473.6|479.6|473.6|479.6|473.6|0
1629727140000|2021-08-23 13:59:00|479.62|473.62|479.66|473.66|479.67|473.67|479.62|473.62|0
1629727150000|2021-08-23 13:59:10|479.77|473.77|479.56|473.56|479.81|473.81|479.56|473.56|0
1629727160000|2021-08-23 13:59:20|479.55|473.55|479.49|473.49|479.55|473.55|479.48|473.48|0
1629727170000|2021-08-23 13:59:30|479.45|473.45|479.36|473.36|479.45|473.45|479.35|473.35|0
1629727180000|2021-08-23 13:59:40|479.34|473.34|479.35|473.35|479.35|473.35|479.33|473.33|0
1629727190000|2021-08-23 13:59:50|479.4|473.4|479.3|473.3|479.4|473.4|479.28|473.28|0
1629727200000|2021-08-23 14:00:00|479.27|473.27|479.14|473.14|479.27|473.27|479.1|473.1|0
1629727210000|2021-08-23 14:00:10|479.38|473.38|479.35|473.35|479.4|473.4|479.35|473.35|0
1629727220000|2021-08-23 14:00:20|479.25|473.25|478.94|472.94|479.25|473.25|478.94|472.94|0
1629727230000|2021-08-23 14:00:30|478.96|472.96|478.89|472.89|479.01|473.01|478.72|472.72|0
1629727240000|2021-08-23 14:00:40|478.72|472.72|478.26|472.26|478.72|472.72|478.26|472.26|0
1629727250000|2021-08-23 14:00:50|478.22|472.22|478.12|472.12|478.22|472.22|478.05|472.05|0
1629727260000|2021-08-23 14:01:00|478.07|472.07|478.22|472.22|478.22|472.22|478.07|472.07|0
1629727270000|2021-08-23 14:01:10|478.28|472.28|478.23|472.23|478.3|472.3|478.23|472.23|0
1629727280000|2021-08-23 14:01:20|478.15|472.15|478.12|472.12|478.24|472.24|478.12|472.12|0
1629727290000|2021-08-23 14:01:30|478.14|472.14|478.32|472.32|478.32|472.32|478.14|472.14|0
1629727300000|2021-08-23 14:01:40|478.39|472.39|478.37|472.37|478.4|472.4|478.36|472.36|0
1629727310000|2021-08-23 14:01:50|478.36|472.36|478.22|472.22|478.39|472.39|478.22|472.22|0
1629727320000|2021-08-23 14:02:00|478.23|472.23|478.18|472.18|478.23|472.23|478.09|472.09|0
1629727330000|2021-08-23 14:02:10|478.14|472.14|478.14|472.14|478.14|472.14|478.14|472.14|0
1629727340000|2021-08-23 14:02:20|478.28|472.28|478.32|472.32|478.35|472.35|478.28|472.28|0
1629727350000|2021-08-23 14:02:30|478.33|472.33|478.4|472.4|478.4|472.4|478.26|472.26|0
1629727360000|2021-08-23 14:02:40|478.42|472.42|478.29|472.29|478.45|472.45|478.29|472.29|0
1629727370000|2021-08-23 14:02:50|478.3|472.3|478.27|472.27|478.3|472.3|478.27|472.27|0
1629727380000|2021-08-23 14:03:00|478.31|472.31|478.36|472.36|478.36|472.36|478.31|472.31|0
1629727390000|2021-08-23 14:03:10|478.43|472.43|478.48|472.48|478.49|472.49|478.4|472.4|0
1629727400000|2021-08-23 14:03:20|478.5|472.5|478.5|472.5|478.5|472.5|478.48|472.48|0
1629727410000|2021-08-23 14:03:30|478.45|472.45|478.49|472.49|478.49|472.49|478.44|472.44|0
1629727420000|2021-08-23 14:03:40|478.51|472.51|478.29|472.29|478.51|472.51|478.29|472.29|0
1629727430000|2021-08-23 14:03:50|478.28|472.28|478.53|472.53|478.53|472.53|478.2|472.2|0
1629727440000|2021-08-23 14:04:00|478.54|472.54|478.45|472.45|478.54|472.54|478.45|472.45|0
1629727450000|2021-08-23 14:04:10|478.49|472.49|478.49|472.49|478.49|472.49|478.49|472.49|0
1629727460000|2021-08-23 14:04:20|478.48|472.48|478.32|472.32|478.48|472.48|478.32|472.32|0
1629727470000|2021-08-23 14:04:30|478.34|472.34|478.17|472.17|478.34|472.34|478.17|472.17|0
1629727480000|2021-08-23 14:04:40|478.18|472.18|478.19|472.19|478.19|472.19|478.17|472.17|0
1629727490000|2021-08-23 14:04:50|478.22|472.22|478.31|472.31|478.31|472.31|478.22|472.22|0
1629727500000|2021-08-23 14:05:00|478.22|472.22|478.03|472.03|478.22|472.22|478.03|472.03|0
1629727510000|2021-08-23 14:05:10|478.14|472.14|478.08|472.08|478.15|472.15|478.06|472.06|0
1629727520000|2021-08-23 14:05:20|478.06|472.06|478.07|472.07|478.08|472.08|478.06|472.06|0
1629727530000|2021-08-23 14:05:30|478.09|472.09|478.09|472.09|478.09|472.09|478.09|472.09|0
1629727540000|2021-08-23 14:05:40|478.07|472.07|478.1|472.1|478.1|472.1|478.07|472.07|0
1629727550000|2021-08-23 14:05:50|478.09|472.09|478.1|472.1|478.1|472.1|478.06|472.06|0
1629727560000|2021-08-23 14:06:00|478.08|472.08|477.95|471.95|478.08|472.08|477.95|471.95|0
1629727570000|2021-08-23 14:06:10|477.98|471.98|477.98|471.98|477.98|471.98|477.97|471.97|0
1629727580000|2021-08-23 14:06:20|477.99|471.99|478.04|472.04|478.04|472.04|477.99|471.99|0
1629727590000|2021-08-23 14:06:30|478.05|472.05|478.15|472.15|478.15|472.15|477.95|471.95|0
1629727600000|2021-08-23 14:06:40|478.19|472.19|478.45|472.45|478.45|472.45|478.18|472.18|0
1629727610000|2021-08-23 14:06:50|478.56|472.56|478.48|472.48|478.58|472.58|478.48|472.48|0
1629727620000|2021-08-23 14:07:00|478.51|472.51|478.41|472.41|478.51|472.51|478.38|472.38|0
1629727630000|2021-08-23 14:07:10|478.4|472.4|478.28|472.28|478.4|472.4|478.25|472.25|0
1629727640000|2021-08-23 14:07:20|478.26|472.26|478.36|472.36|478.36|472.36|478.26|472.26|0
1629727650000|2021-08-23 14:07:30|478.33|472.33|478.41|472.41|478.41|472.41|478.33|472.33|0
1629727660000|2021-08-23 14:07:40|478.42|472.42|478.43|472.43|478.43|472.43|478.42|472.42|0
1629727670000|2021-08-23 14:07:50|478.45|472.45|478.08|472.08|478.45|472.45|478.08|472.08|0
1629727680000|2021-08-23 14:08:00|478.12|472.12|478.15|472.15|478.15|472.15|478.11|472.11|0
1629727690000|2021-08-23 14:08:10|478.16|472.16|477.88|471.88|478.16|472.16|477.88|471.88|0
1629727700000|2021-08-23 14:08:20|477.87|471.87|478|472|478.18|472.18|477.87|471.87|0
1629727710000|2021-08-23 14:08:30|477.99|471.99|478.04|472.04|478.06|472.06|477.99|471.99|0
1629727720000|2021-08-23 14:08:40|478.03|472.03|477.99|471.99|478.24|472.24|477.99|471.99|0
1629727730000|2021-08-23 14:08:50|478.01|472.01|477.94|471.94|478.03|472.03|477.94|471.94|0
1629727740000|2021-08-23 14:09:00|477.95|471.95|478.18|472.18|478.18|472.18|477.9|471.9|0
1629727750000|2021-08-23 14:09:10|478.2|472.2|478.26|472.26|478.27|472.27|478.2|472.2|0
1629727760000|2021-08-23 14:09:20|478.35|472.35|478.4|472.4|478.4|472.4|478.34|472.34|0
1629727770000|2021-08-23 14:09:30|478.39|472.39|478.62|472.62|478.62|472.62|478.39|472.39|0
1629727780000|2021-08-23 14:09:40|478.65|472.65|478.65|472.65|478.65|472.65|478.65|472.65|0
1629727790000|2021-08-23 14:09:50|478.64|472.64|478.67|472.67|478.67|472.67|478.64|472.64|0
1629727800000|2021-08-23 14:10:00|478.68|472.68|478.7|472.7|478.76|472.76|478.66|472.66|0
1629727810000|2021-08-23 14:10:10|478.75|472.75|478.86|472.86|478.87|472.87|478.74|472.74|0
1629727820000|2021-08-23 14:10:20|478.89|472.89|478.86|472.86|478.89|472.89|478.86|472.86|0
1629727830000|2021-08-23 14:10:30|478.83|472.83|478.85|472.85|478.85|472.85|478.82|472.82|0
1629727840000|2021-08-23 14:10:40|478.65|472.65|478.64|472.64|478.65|472.65|478.64|472.64|0
1629727850000|2021-08-23 14:10:50|478.68|472.68|478.7|472.7|478.7|472.7|478.67|472.67|0
1629727860000|2021-08-23 14:11:00|478.71|472.71|478.7|472.7|478.74|472.74|478.7|472.7|0
1629727870000|2021-08-23 14:11:10|478.73|472.73|478.74|472.74|478.74|472.74|478.72|472.72|0
1629727880000|2021-08-23 14:11:20|478.72|472.72|478.68|472.68|478.72|472.72|478.68|472.68|0
1629727890000|2021-08-23 14:11:30|478.7|472.7|478.78|472.78|478.84|472.84|478.7|472.7|0
1629727900000|2021-08-23 14:11:40|478.84|472.84|478.85|472.85|478.85|472.85|478.82|472.82|0
1629727910000|2021-08-23 14:11:50|478.87|472.87|478.9|472.9|478.9|472.9|478.87|472.87|0
1629727920000|2021-08-23 14:12:00|478.92|472.92|478.91|472.91|478.92|472.92|478.91|472.91|0
1629727930000|2021-08-23 14:12:10|478.89|472.89|478.84|472.84|478.92|472.92|478.79|472.79|0
1629727940000|2021-08-23 14:12:20|478.86|472.86|478.85|472.85|478.87|472.87|478.83|472.83|0
1629727950000|2021-08-23 14:12:30|478.87|472.87|478.93|472.93|478.95|472.95|478.87|472.87|0
1629727960000|2021-08-23 14:12:40|478.94|472.94|478.84|472.84|478.94|472.94|478.83|472.83|0
1629727970000|2021-08-23 14:12:50|478.87|472.87|478.91|472.91|478.94|472.94|478.87|472.87|0
1629727980000|2021-08-23 14:13:00|478.92|472.92|478.92|472.92|479|473|478.87|472.87|0
1629727990000|2021-08-23 14:13:10|478.91|472.91|478.88|472.88|478.94|472.94|478.88|472.88|0
1629728000000|2021-08-23 14:13:20|478.86|472.86|478.95|472.95|478.95|472.95|478.86|472.86|0
1629728010000|2021-08-23 14:13:30|479.22|473.22|479.17|473.17|479.22|473.22|479.17|473.17|0
1629728020000|2021-08-23 14:13:40|479.22|473.22|479.22|473.22|479.23|473.23|479.19|473.19|0
1629728030000|2021-08-23 14:13:50|479.23|473.23|479.32|473.32|479.35|473.35|479.23|473.23|0
1629728040000|2021-08-23 14:14:00|479.35|473.35|479.35|473.35|479.35|473.35|479.34|473.34|0
1629728050000|2021-08-23 14:14:10|479.34|473.34|479.27|473.27|479.34|473.34|479.24|473.24|0
1629728060000|2021-08-23 14:14:20|479.31|473.31|479.36|473.36|479.36|473.36|479.31|473.31|0
1629728070000|2021-08-23 14:14:30|479.42|473.42|479.47|473.47|479.5|473.5|479.42|473.42|0
1629728080000|2021-08-23 14:14:40|479.48|473.48|479.47|473.47|479.48|473.48|479.47|473.47|0
1629728090000|2021-08-23 14:14:50|479.48|473.48|479.56|473.56|479.62|473.62|479.48|473.48|0
1629728100000|2021-08-23 14:15:00|479.49|473.49|479.51|473.51|479.51|473.51|479.43|473.43|0
1629728110000|2021-08-23 14:15:10|479.49|473.49|479.51|473.51|479.56|473.56|479.49|473.49|0
1629728120000|2021-08-23 14:15:20|479.55|473.55|479.56|473.56|479.56|473.56|479.55|473.55|0
1629728130000|2021-08-23 14:15:30|479.53|473.53|479.46|473.46|479.53|473.53|479.46|473.46|0
1629728140000|2021-08-23 14:15:40|479.48|473.48|479.43|473.43|479.48|473.48|479.42|473.42|0
1629728150000|2021-08-23 14:15:50|479.45|473.45|479.4|473.4|479.45|473.45|479.34|473.34|0
1629728160000|2021-08-23 14:16:00|479.5|473.5|479.6|473.6|479.6|473.6|479.46|473.46|0
1629728170000|2021-08-23 14:16:10|479.57|473.57|479.58|473.58|479.58|473.58|479.57|473.57|0
1629728180000|2021-08-23 14:16:20|479.57|473.57|479.59|473.59|479.59|473.59|479.57|473.57|0
1629728190000|2021-08-23 14:16:30|479.61|473.61|479.65|473.65|479.65|473.65|479.61|473.61|0
1629728200000|2021-08-23 14:16:40|479.71|473.71|479.86|473.86|479.91|473.91|479.71|473.71|0
1629728210000|2021-08-23 14:16:50|479.85|473.85|479.59|473.59|479.87|473.87|479.59|473.59|0
1629728220000|2021-08-23 14:17:00|479.57|473.57|479.65|473.65|479.65|473.65|479.57|473.57|0
1629728230000|2021-08-23 14:17:10|479.7|473.7|479.54|473.54|479.7|473.7|479.54|473.54|0
1629728240000|2021-08-23 14:17:20|479.55|473.55|479.47|473.47|479.61|473.61|479.47|473.47|0
1629728250000|2021-08-23 14:17:30|479.46|473.46|479.46|473.46|479.46|473.46|479.45|473.45|0
1629728260000|2021-08-23 14:17:40|479.41|473.41|479.3|473.3|479.41|473.41|479.3|473.3|0
1629728270000|2021-08-23 14:17:50|479.29|473.29|479.2|473.2|479.29|473.29|479.2|473.2|0
1629728280000|2021-08-23 14:18:00|479.13|473.13|478.86|472.86|479.14|473.14|478.86|472.86|0
1629728290000|2021-08-23 14:18:10|478.9|472.9|478.9|472.9|478.93|472.93|478.87|472.87|0
1629728300000|2021-08-23 14:18:20|478.71|472.71|478.75|472.75|478.75|472.75|478.71|472.71|0
1629728310000|2021-08-23 14:18:30|478.72|472.72|478.57|472.57|478.73|472.73|478.56|472.56|0
1629728320000|2021-08-23 14:18:40|478.59|472.59|478.49|472.49|478.59|472.59|478.49|472.49|0
1629728330000|2021-08-23 14:18:50|478.47|472.47|478.43|472.43|478.47|472.47|478.43|472.43|0
1629728340000|2021-08-23 14:19:00|478.37|472.37|478.38|472.38|478.39|472.39|478.36|472.36|0
1629728350000|2021-08-23 14:19:10|478.43|472.43|478.49|472.49|478.5|472.5|478.43|472.43|0
1629728360000|2021-08-23 14:19:20|478.41|472.41|478.41|472.41|478.41|472.41|478.41|472.41|0
1629728370000|2021-08-23 14:19:30|478.32|472.32|478.31|472.31|478.32|472.32|478.28|472.28|0
1629728380000|2021-08-23 14:19:40|478.3|472.3|478.36|472.36|478.36|472.36|478.3|472.3|0
1629728390000|2021-08-23 14:19:50|478.34|472.34|478.13|472.13|478.34|472.34|478.13|472.13|0
1629728400000|2021-08-23 14:20:00|478.12|472.12|477.98|471.98|478.14|472.14|477.93|471.93|0
1629728410000|2021-08-23 14:20:10|477.99|471.99|478.19|472.19|478.22|472.22|477.99|471.99|0
1629728420000|2021-08-23 14:20:20|478.16|472.16|478.15|472.15|478.21|472.21|478.13|472.13|0
1629728430000|2021-08-23 14:20:30|478.16|472.16|478.35|472.35|478.35|472.35|478.16|472.16|0
1629728440000|2021-08-23 14:20:40|478.38|472.38|478.39|472.39|478.4|472.4|478.38|472.38|0
1629728450000|2021-08-23 14:20:50|478.4|472.4|478.3|472.3|478.4|472.4|478.3|472.3|0
1629728460000|2021-08-23 14:21:00|478.28|472.28|478.23|472.23|478.29|472.29|478.23|472.23|0
1629728470000|2021-08-23 14:21:10|478.25|472.25|478.22|472.22|478.25|472.25|478.22|472.22|0
1629728480000|2021-08-23 14:21:20|478.23|472.23|478.07|472.07|478.23|472.23|478.07|472.07|0
1629728490000|2021-08-23 14:21:30|478.1|472.1|477.96|471.96|478.11|472.11|477.96|471.96|0
1629728500000|2021-08-23 14:21:40|477.97|471.97|477.92|471.92|477.97|471.97|477.92|471.92|0
1629728510000|2021-08-23 14:21:50|477.9|471.9|477.82|471.82|477.9|471.9|477.82|471.82|0
1629728520000|2021-08-23 14:22:00|477.92|471.92|477.91|471.91|477.93|471.93|477.88|471.88|0
1629728530000|2021-08-23 14:22:10|477.9|471.9|477.9|471.9|477.9|471.9|477.9|471.9|0
1629728540000|2021-08-23 14:22:20|477.91|471.91|477.9|471.9|477.91|471.91|477.9|471.9|0
1629728550000|2021-08-23 14:22:30|477.87|471.87|477.94|471.94|477.94|471.94|477.87|471.87|0
1629728560000|2021-08-23 14:22:40|477.96|471.96|477.83|471.83|477.96|471.96|477.83|471.83|0
1629728570000|2021-08-23 14:22:50|477.81|471.81|477.8|471.8|477.81|471.81|477.79|471.79|0
1629728580000|2021-08-23 14:23:00|477.74|471.74|477.79|471.79|477.79|471.79|477.74|471.74|0
1629728590000|2021-08-23 14:23:10|477.8|471.8|477.76|471.76|477.8|471.8|477.76|471.76|0
1629728600000|2021-08-23 14:23:20|477.78|471.78|477.8|471.8|477.81|471.81|477.78|471.78|0
1629728610000|2021-08-23 14:23:30|477.66|471.66|477.57|471.57|477.66|471.66|477.57|471.57|0
1629728620000|2021-08-23 14:23:40|477.67|471.67|477.6|471.6|477.67|471.67|477.6|471.6|0
1629728630000|2021-08-23 14:23:50|477.65|471.65|477.66|471.66|477.67|471.67|477.65|471.65|0
1629728640000|2021-08-23 14:24:00|477.65|471.65|477.65|471.65|477.65|471.65|477.65|471.65|0
1629728650000|2021-08-23 14:24:10|477.75|471.75|477.69|471.69|477.75|471.75|477.69|471.69|0
1629728660000|2021-08-23 14:24:20|477.73|471.73|477.68|471.68|477.73|471.73|477.68|471.68|0
1629728670000|2021-08-23 14:24:30|477.71|471.71|477.69|471.69|477.71|471.71|477.69|471.69|0
1629728680000|2021-08-23 14:24:40|477.68|471.68|477.67|471.67|477.68|471.68|477.67|471.67|0
1629728690000|2021-08-23 14:24:50|477.7|471.7|477.63|471.63|477.7|471.7|477.63|471.63|0
1629728700000|2021-08-23 14:25:00|477.54|471.54|477.52|471.52|477.54|471.54|477.52|471.52|0
1629728710000|2021-08-23 14:25:10|477.49|471.49|477.57|471.57|477.68|471.68|477.49|471.49|0
1629728720000|2021-08-23 14:25:20|477.55|471.55|477.39|471.39|477.55|471.55|477.39|471.39|0
1629728730000|2021-08-23 14:25:30|477.41|471.41|477.43|471.43|477.43|471.43|477.41|471.41|0
1629728740000|2021-08-23 14:25:40|477.38|471.38|477.48|471.48|477.48|471.48|477.36|471.36|0
1629728750000|2021-08-23 14:25:50|477.43|471.43|477.42|471.42|477.52|471.52|477.42|471.42|0
1629728760000|2021-08-23 14:26:00|477.43|471.43|477.47|471.47|477.48|471.48|477.43|471.43|0
1629728770000|2021-08-23 14:26:10|477.52|471.52|477.49|471.49|477.52|471.52|477.46|471.46|0
1629728780000|2021-08-23 14:26:20|477.48|471.48|477.43|471.43|477.48|471.48|477.43|471.43|0
1629728790000|2021-08-23 14:26:30|477.42|471.42|477.42|471.42|477.44|471.44|477.41|471.41|0
1629728800000|2021-08-23 14:26:40|477.4|471.4|477.39|471.39|477.4|471.4|477.39|471.39|0
1629728810000|2021-08-23 14:26:50|477.37|471.37|477.39|471.39|477.39|471.39|477.37|471.37|0
1629728820000|2021-08-23 14:27:00|477.41|471.41|477.4|471.4|477.43|471.43|477.4|471.4|0
1629728830000|2021-08-23 14:27:10|477.37|471.37|477.38|471.38|477.38|471.38|477.37|471.37|0
1629728840000|2021-08-23 14:27:20|477.35|471.35|477.52|471.52|477.52|471.52|477.32|471.32|0
1629728850000|2021-08-23 14:27:30|477.53|471.53|477.57|471.57|477.57|471.57|477.52|471.52|0
1629728860000|2021-08-23 14:27:40|477.58|471.58|477.58|471.58|477.58|471.58|477.58|471.58|0
1629728870000|2021-08-23 14:27:50|477.59|471.59|477.55|471.55|477.59|471.59|477.55|471.55|0
1629728880000|2021-08-23 14:28:00|477.52|471.52|477.48|471.48|477.52|471.52|477.48|471.48|0
1629728890000|2021-08-23 14:28:10|477.49|471.49|477.5|471.5|477.53|471.53|477.48|471.48|0
1629728900000|2021-08-23 14:28:20|477.51|471.51|477.47|471.47|477.51|471.51|477.47|471.47|0
1629728910000|2021-08-23 14:28:30|477.46|471.46|477.27|471.27|477.46|471.46|477.27|471.27|0
1629728920000|2021-08-23 14:28:40|477.25|471.25|477.24|471.24|477.25|471.25|477.23|471.23|0
1629728930000|2021-08-23 14:28:50|476.92|470.92|476.86|470.86|476.92|470.92|476.86|470.86|0
1629728940000|2021-08-23 14:29:00|476.87|470.87|476.8|470.8|476.87|470.87|476.8|470.8|0
1629728950000|2021-08-23 14:29:10|476.72|470.72|476.72|470.72|476.72|470.72|476.72|470.72|0
1629728960000|2021-08-23 14:29:20|476.71|470.71|476.46|470.46|476.71|470.71|476.45|470.45|0
1629728970000|2021-08-23 14:29:30|476.47|470.47|476.46|470.46|476.48|470.48|476.46|470.46|0
1629728980000|2021-08-23 14:29:40|476.43|470.43|476.45|470.45|476.46|470.46|476.42|470.42|0
1629728990000|2021-08-23 14:29:50|476.44|470.44|476.46|470.46|476.46|470.46|476.42|470.42|0
1629729000000|2021-08-23 14:30:00|476.53|470.53|476.62|470.62|476.62|470.62|476.53|470.53|0
1629729010000|2021-08-23 14:30:10|476.63|470.63|476.68|470.68|476.7|470.7|476.63|470.63|0
1629729020000|2021-08-23 14:30:20|476.69|470.69|476.52|470.52|476.69|470.69|476.52|470.52|0
1629729030000|2021-08-23 14:30:30|476.53|470.53|476.45|470.45|476.53|470.53|476.44|470.44|0
1629729040000|2021-08-23 14:30:40|476.46|470.46|476.39|470.39|476.46|470.46|476.39|470.39|0
1629729050000|2021-08-23 14:30:50|476.36|470.36|476.37|470.37|476.37|470.37|476.36|470.36|0
1629729060000|2021-08-23 14:31:00|476.36|470.36|476.15|470.15|476.36|470.36|476.15|470.15|0
1629729070000|2021-08-23 14:31:10|476.13|470.13|476.14|470.14|476.16|470.16|476.11|470.11|0
1629729080000|2021-08-23 14:31:20|476.17|470.17|476.16|470.16|476.17|470.17|476.16|470.16|0
1629729090000|2021-08-23 14:31:30|476.09|470.09|476.08|470.08|476.1|470.1|476.08|470.08|0
1629729100000|2021-08-23 14:31:40|476.05|470.05|476.03|470.03|476.11|470.11|476.03|470.03|0
1629729110000|2021-08-23 14:31:50|476.02|470.02|475.97|469.97|476.02|470.02|475.97|469.97|0
1629729120000|2021-08-23 14:32:00|475.94|469.94|475.94|469.94|475.94|469.94|475.92|469.92|0
1629729130000|2021-08-23 14:32:10|475.91|469.91|475.9|469.9|475.96|469.96|475.89|469.89|0
1629729140000|2021-08-23 14:32:20|475.89|469.89|475.87|469.87|475.89|469.89|475.86|469.86|0
1629729150000|2021-08-23 14:32:30|475.89|469.89|475.81|469.81|475.89|469.89|475.78|469.78|0
1629729160000|2021-08-23 14:32:40|475.89|469.89|475.89|469.89|475.89|469.89|475.88|469.88|0
1629729170000|2021-08-23 14:32:50|475.88|469.88|475.79|469.79|475.89|469.89|475.79|469.79|0
1629729180000|2021-08-23 14:33:00|475.77|469.77|475.76|469.76|475.77|469.77|475.76|469.76|0
1629729190000|2021-08-23 14:33:10|475.8|469.8|475.79|469.79|475.83|469.83|475.78|469.78|0
1629729200000|2021-08-23 14:33:20|475.78|469.78|475.8|469.8|475.83|469.83|475.77|469.77|0
1629729210000|2021-08-23 14:33:30|475.82|469.82|475.81|469.81|475.82|469.82|475.81|469.81|0
1629729220000|2021-08-23 14:33:40|475.87|469.87|475.87|469.87|475.87|469.87|475.87|469.87|0
1629729230000|2021-08-23 14:33:50|475.9|469.9|475.9|469.9|475.91|469.91|475.9|469.9|0
1629729250000|2021-08-23 14:34:10|475.86|469.86|475.86|469.86|475.86|469.86|475.86|469.86|0
1629729260000|2021-08-23 14:34:20|475.81|469.81|475.68|469.68|475.81|469.81|475.66|469.66|0
1629729270000|2021-08-23 14:34:30|475.71|469.71|475.73|469.73|475.73|469.73|475.7|469.7|0
1629729280000|2021-08-23 14:34:40|475.72|469.72|475.81|469.81|475.83|469.83|475.7|469.7|0
1629729290000|2021-08-23 14:34:50|475.71|469.71|475.74|469.74|475.75|469.75|475.71|469.71|0
1629729300000|2021-08-23 14:35:00|475.81|469.81|475.91|469.91|475.91|469.91|475.81|469.81|0
1629729310000|2021-08-23 14:35:10|475.9|469.9|476.04|470.04|476.04|470.04|475.9|469.9|0
1629729320000|2021-08-23 14:35:20|476.01|470.01|476.01|470.01|476.01|470.01|476.01|470.01|0
1629729330000|2021-08-23 14:35:30|475.95|469.95|475.97|469.97|475.98|469.98|475.95|469.95|0
1629729340000|2021-08-23 14:35:40|475.95|469.95|476.03|470.03|476.03|470.03|475.95|469.95|0
1629729350000|2021-08-23 14:35:50|475.99|469.99|475.97|469.97|475.99|469.99|475.97|469.97|0
1629729360000|2021-08-23 14:36:00|475.98|469.98|475.83|469.83|475.98|469.98|475.83|469.83|0
1629729370000|2021-08-23 14:36:10|475.81|469.81|475.97|469.97|475.97|469.97|475.81|469.81|0
1629729380000|2021-08-23 14:36:20|475.92|469.92|475.97|469.97|476.06|470.06|475.92|469.92|0
1629729390000|2021-08-23 14:36:30|476.02|470.02|476|470|476.15|470.15|475.94|469.94|0
1629729400000|2021-08-23 14:36:40|475.94|469.94|475.92|469.92|475.94|469.94|475.92|469.92|0
1629729410000|2021-08-23 14:36:50|475.91|469.91|475.86|469.86|475.91|469.91|475.86|469.86|0
1629729420000|2021-08-23 14:37:00|475.88|469.88|475.79|469.79|475.88|469.88|475.79|469.79|0
1629729430000|2021-08-23 14:37:10|475.84|469.84|475.88|469.88|475.9|469.9|475.84|469.84|0
1629729440000|2021-08-23 14:37:20|475.86|469.86|475.86|469.86|475.86|469.86|475.86|469.86|0
1629729450000|2021-08-23 14:37:30|475.85|469.85|475.86|469.86|475.86|469.86|475.83|469.83|0
1629729460000|2021-08-23 14:37:40|475.83|469.83|475.83|469.83|475.84|469.84|475.83|469.83|0
1629729480000|2021-08-23 14:38:00|475.82|469.82|475.79|469.79|475.82|469.82|475.78|469.78|0
1629729490000|2021-08-23 14:38:10|475.82|469.82|475.87|469.87|475.87|469.87|475.82|469.82|0
1629729500000|2021-08-23 14:38:20|475.7|469.7|475.6|469.6|475.7|469.7|475.6|469.6|0
1629729510000|2021-08-23 14:38:30|475.57|469.57|475.37|469.37|475.57|469.57|475.37|469.37|0
1629729530000|2021-08-23 14:38:50|475.36|469.36|475.36|469.36|475.36|469.36|475.36|469.36|0
1629729540000|2021-08-23 14:39:00|475.28|469.28|475.24|469.24|475.28|469.28|475.24|469.24|0
1629729550000|2021-08-23 14:39:10|475.23|469.23|475.25|469.25|475.3|469.3|475.22|469.22|0
1629729560000|2021-08-23 14:39:20|475.27|469.27|475.31|469.31|475.32|469.32|475.27|469.27|0
1629729570000|2021-08-23 14:39:30|475.32|469.32|475.31|469.31|475.32|469.32|475.3|469.3|0
1629729580000|2021-08-23 14:39:40|475.3|469.3|475.33|469.33|475.33|469.33|475.3|469.3|0
1629729590000|2021-08-23 14:39:50|475.32|469.32|475.25|469.25|475.32|469.32|475.25|469.25|0
1629729600000|2021-08-23 14:40:00|475.31|469.31|475.36|469.36|475.36|469.36|475.31|469.31|0
1629729610000|2021-08-23 14:40:10|475.42|469.42|475.42|469.42|475.42|469.42|475.42|469.42|0
1629729620000|2021-08-23 14:40:20|475.54|469.54|475.5|469.5|475.56|469.56|475.5|469.5|0
1629729630000|2021-08-23 14:40:30|475.49|469.49|475.33|469.33|475.49|469.49|475.33|469.33|0
1629729640000|2021-08-23 14:40:40|475.34|469.34|475.37|469.37|475.37|469.37|475.34|469.34|0
1629729650000|2021-08-23 14:40:50|475.36|469.36|475.42|469.42|475.42|469.42|475.36|469.36|0
1629729660000|2021-08-23 14:41:00|475.4|469.4|475.36|469.36|475.4|469.4|475.36|469.36|0
1629729670000|2021-08-23 14:41:10|475.34|469.34|475.07|469.07|475.34|469.34|475.07|469.07|0
1629729680000|2021-08-23 14:41:20|475.12|469.12|475.06|469.06|475.13|469.13|475.06|469.06|0
1629729690000|2021-08-23 14:41:30|475.07|469.07|474.99|468.99|475.07|469.07|474.98|468.98|0
1629729700000|2021-08-23 14:41:40|475|469|475.21|469.21|475.21|469.21|475|469|0
1629729710000|2021-08-23 14:41:50|475.19|469.19|475.21|469.21|475.22|469.22|475.19|469.19|0
1629729720000|2021-08-23 14:42:00|475.24|469.24|475.28|469.28|475.28|469.28|475.24|469.24|0
1629729730000|2021-08-23 14:42:10|475.27|469.27|475.3|469.3|475.3|469.3|475.27|469.27|0
1629729740000|2021-08-23 14:42:20|475.39|469.39|475.46|469.46|475.46|469.46|475.39|469.39|0
1629729750000|2021-08-23 14:42:30|475.47|469.47|475.46|469.46|475.47|469.47|475.46|469.46|0
1629729760000|2021-08-23 14:42:40|475.43|469.43|475.45|469.45|475.46|469.46|475.43|469.43|0
1629729770000|2021-08-23 14:42:50|475.46|469.46|475.39|469.39|475.46|469.46|475.39|469.39|0
1629729780000|2021-08-23 14:43:00|475.36|469.36|475.41|469.41|475.41|469.41|475.35|469.35|0
1629729790000|2021-08-23 14:43:10|475.43|469.43|475.58|469.58|475.58|469.58|475.43|469.43|0
1629729800000|2021-08-23 14:43:20|475.52|469.52|475.44|469.44|475.52|469.52|475.44|469.44|0
1629729810000|2021-08-23 14:43:30|475.46|469.46|475.54|469.54|475.54|469.54|475.46|469.46|0
1629729820000|2021-08-23 14:43:40|475.56|469.56|475.56|469.56|475.58|469.58|475.56|469.56|0
1629729830000|2021-08-23 14:43:50|475.55|469.55|475.54|469.54|475.55|469.55|475.54|469.54|0
1629729840000|2021-08-23 14:44:00|475.58|469.58|475.72|469.72|475.72|469.72|475.58|469.58|0
1629729850000|2021-08-23 14:44:10|475.7|469.7|475.94|469.94|475.94|469.94|475.69|469.69|0
1629729860000|2021-08-23 14:44:20|475.95|469.95|476.11|470.11|476.11|470.11|475.95|469.95|0
1629729870000|2021-08-23 14:44:30|476.14|470.14|476.28|470.28|476.37|470.37|476.14|470.14|0
1629729880000|2021-08-23 14:44:40|476.3|470.3|476.29|470.29|476.3|470.3|476.29|470.29|0
1629729890000|2021-08-23 14:44:50|476.33|470.33|476.33|470.33|476.33|470.33|476.33|470.33|0
1629729900000|2021-08-23 14:45:00|476.34|470.34|476.34|470.34|476.34|470.34|476.34|470.34|0
1629729910000|2021-08-23 14:45:10|476.35|470.35|476.34|470.34|476.35|470.35|476.34|470.34|0
1629729920000|2021-08-23 14:45:20|476.26|470.26|476.29|470.29|476.29|470.29|476.26|470.26|0
1629729930000|2021-08-23 14:45:30|476.32|470.32|476.41|470.41|476.41|470.41|476.32|470.32|0
1629729940000|2021-08-23 14:45:40|476.38|470.38|476.31|470.31|476.38|470.38|476.31|470.31|0
1629729950000|2021-08-23 14:45:50|476.3|470.3|476.41|470.41|476.41|470.41|476.3|470.3|0
1629729960000|2021-08-23 14:46:00|476.48|470.48|476.49|470.49|476.51|470.51|476.48|470.48|0
1629729970000|2021-08-23 14:46:10|476.44|470.44|476.48|470.48|476.48|470.48|476.44|470.44|0
1629729980000|2021-08-23 14:46:20|476.47|470.47|476.44|470.44|476.47|470.47|476.44|470.44|0
1629729990000|2021-08-23 14:46:30|476.45|470.45|476.46|470.46|476.46|470.46|476.45|470.45|0
1629730010000|2021-08-23 14:46:50|476.44|470.44|476.5|470.5|476.5|470.5|476.44|470.44|0
1629730020000|2021-08-23 14:47:00|476.58|470.58|476.57|470.57|476.58|470.58|476.57|470.57|0
1629730030000|2021-08-23 14:47:10|476.58|470.58|476.56|470.56|476.58|470.58|476.56|470.56|0
1629730040000|2021-08-23 14:47:20|476.54|470.54|476.52|470.52|476.54|470.54|476.52|470.52|0
1629730050000|2021-08-23 14:47:30|476.5|470.5|476.51|470.51|476.53|470.53|476.5|470.5|0
1629730060000|2021-08-23 14:47:40|476.5|470.5|476.52|470.52|476.52|470.52|476.5|470.5|0
1629730070000|2021-08-23 14:47:50|476.53|470.53|476.54|470.54|476.54|470.54|476.53|470.53|0
1629730080000|2021-08-23 14:48:00|476.58|470.58|476.59|470.59|476.59|470.59|476.58|470.58|0
1629730090000|2021-08-23 14:48:10|476.64|470.64|476.69|470.69|476.69|470.69|476.64|470.64|0
1629730100000|2021-08-23 14:48:20|476.7|470.7|476.7|470.7|476.7|470.7|476.7|470.7|0
1629730110000|2021-08-23 14:48:30|476.68|470.68|476.59|470.59|476.68|470.68|476.59|470.59|0
1629730120000|2021-08-23 14:48:40|476.63|470.63|476.58|470.58|476.63|470.63|476.58|470.58|0
1629730130000|2021-08-23 14:48:50|476.59|470.59|476.77|470.77|476.77|470.77|476.59|470.59|0
1629730140000|2021-08-23 14:49:00|476.81|470.81|476.79|470.79|476.82|470.82|476.79|470.79|0
1629730150000|2021-08-23 14:49:10|476.81|470.81|476.7|470.7|476.81|470.81|476.7|470.7|0
1629730160000|2021-08-23 14:49:20|476.69|470.69|476.73|470.73|476.74|470.74|476.69|470.69|0
1629730170000|2021-08-23 14:49:30|476.75|470.75|476.65|470.65|476.75|470.75|476.65|470.65|0
1629730180000|2021-08-23 14:49:40|476.63|470.63|476.62|470.62|476.64|470.64|476.62|470.62|0
1629730190000|2021-08-23 14:49:50|476.6|470.6|476.62|470.62|476.63|470.63|476.6|470.6|0
1629730200000|2021-08-23 14:50:00|476.61|470.61|476.7|470.7|476.7|470.7|476.59|470.59|0
1629730210000|2021-08-23 14:50:10|476.69|470.69|476.72|470.72|476.72|470.72|476.69|470.69|0
1629730220000|2021-08-23 14:50:20|476.74|470.74|476.74|470.74|476.78|470.78|476.74|470.74|0
1629730230000|2021-08-23 14:50:30|476.73|470.73|476.79|470.79|476.8|470.8|476.73|470.73|0
1629730240000|2021-08-23 14:50:40|476.91|470.91|476.81|470.81|476.91|470.91|476.81|470.81|0
1629730250000|2021-08-23 14:50:50|476.83|470.83|476.92|470.92|476.92|470.92|476.81|470.81|0
1629730260000|2021-08-23 14:51:00|476.91|470.91|476.91|470.91|476.92|470.92|476.89|470.89|0
1629730270000|2021-08-23 14:51:10|477|471|477.05|471.05|477.05|471.05|476.96|470.96|0
1629730280000|2021-08-23 14:51:20|477.15|471.15|477.1|471.1|477.15|471.15|477.1|471.1|0
1629730290000|2021-08-23 14:51:30|477.11|471.11|477.23|471.23|477.23|471.23|477.1|471.1|0
1629730300000|2021-08-23 14:51:40|477.26|471.26|477.41|471.41|477.41|471.41|477.24|471.24|0
1629730310000|2021-08-23 14:51:50|477.4|471.4|477.44|471.44|477.54|471.54|477.4|471.4|0
1629730320000|2021-08-23 14:52:00|477.45|471.45|477.52|471.52|477.56|471.56|477.45|471.45|0
1629730330000|2021-08-23 14:52:10|477.49|471.49|477.45|471.45|477.52|471.52|477.45|471.45|0
1629730340000|2021-08-23 14:52:20|477.43|471.43|477.4|471.4|477.43|471.43|477.37|471.37|0
1629730350000|2021-08-23 14:52:30|477.43|471.43|477.43|471.43|477.44|471.44|477.42|471.42|0
1629730360000|2021-08-23 14:52:40|477.42|471.42|477.43|471.43|477.43|471.43|477.42|471.42|0
1629730370000|2021-08-23 14:52:50|477.45|471.45|477.54|471.54|477.57|471.57|477.45|471.45|0
1629730380000|2021-08-23 14:53:00|477.55|471.55|477.6|471.6|477.6|471.6|477.55|471.55|0
1629730390000|2021-08-23 14:53:10|477.55|471.55|477.65|471.65|477.65|471.65|477.55|471.55|0
1629730400000|2021-08-23 14:53:20|477.66|471.66|477.63|471.63|477.66|471.66|477.61|471.61|0
1629730410000|2021-08-23 14:53:30|477.62|471.62|477.64|471.64|477.64|471.64|477.62|471.62|0
1629730420000|2021-08-23 14:53:40|477.63|471.63|477.67|471.67|477.67|471.67|477.63|471.63|0
1629730430000|2021-08-23 14:53:50|477.66|471.66|477.61|471.61|477.66|471.66|477.59|471.59|0
1629730440000|2021-08-23 14:54:00|477.62|471.62|477.6|471.6|477.62|471.62|477.59|471.59|0
1629730450000|2021-08-23 14:54:10|477.59|471.59|477.61|471.61|477.61|471.61|477.59|471.59|0
1629730460000|2021-08-23 14:54:20|477.67|471.67|477.63|471.63|477.67|471.67|477.61|471.61|0
1629730470000|2021-08-23 14:54:30|477.61|471.61|477.61|471.61|477.61|471.61|477.61|471.61|0
1629730480000|2021-08-23 14:54:40|477.62|471.62|477.68|471.68|477.71|471.71|477.62|471.62|0
1629730490000|2021-08-23 14:54:50|477.67|471.67|477.63|471.63|477.67|471.67|477.61|471.61|0
1629730500000|2021-08-23 14:55:00|477.65|471.65|477.71|471.71|477.71|471.71|477.65|471.65|0
1629730510000|2021-08-23 14:55:10|477.72|471.72|477.75|471.75|477.84|471.84|477.72|471.72|0
1629730520000|2021-08-23 14:55:20|477.73|471.73|477.74|471.74|477.76|471.76|477.73|471.73|0
1629730530000|2021-08-23 14:55:30|477.71|471.71|477.7|471.7|477.73|471.73|477.7|471.7|0
1629730540000|2021-08-23 14:55:40|477.48|471.48|477.37|471.37|477.48|471.48|477.37|471.37|0
1629730550000|2021-08-23 14:55:50|477.39|471.39|477.47|471.47|477.47|471.47|477.39|471.39|0
1629730560000|2021-08-23 14:56:00|477.46|471.46|477.39|471.39|477.46|471.46|477.39|471.39|0
1629730570000|2021-08-23 14:56:10|477.33|471.33|477.31|471.31|477.33|471.33|477.3|471.3|0
1629730580000|2021-08-23 14:56:20|477.33|471.33|477.48|471.48|477.48|471.48|477.33|471.33|0
1629730590000|2021-08-23 14:56:30|477.47|471.47|477.51|471.51|477.51|471.51|477.47|471.47|0
1629730600000|2021-08-23 14:56:40|477.46|471.46|477.44|471.44|477.46|471.46|477.44|471.44|0
1629730610000|2021-08-23 14:56:50|477.43|471.43|477.54|471.54|477.54|471.54|477.43|471.43|0
1629730620000|2021-08-23 14:57:00|477.53|471.53|477.36|471.36|477.54|471.54|477.36|471.36|0
1629730630000|2021-08-23 14:57:10|477.35|471.35|477.36|471.36|477.36|471.36|477.35|471.35|0
1629730640000|2021-08-23 14:57:20|477.35|471.35|477.3|471.3|477.35|471.35|477.29|471.29|0
1629730650000|2021-08-23 14:57:30|477.33|471.33|477.45|471.45|477.45|471.45|477.33|471.33|0
1629730660000|2021-08-23 14:57:40|477.38|471.38|477.32|471.32|477.38|471.38|477.32|471.32|0
1629730670000|2021-08-23 14:57:50|477.29|471.29|477.23|471.23|477.31|471.31|477.23|471.23|0
1629730680000|2021-08-23 14:58:00|477.3|471.3|477.3|471.3|477.3|471.3|477.23|471.23|0
1629730690000|2021-08-23 14:58:10|477.33|471.33|477.21|471.21|477.33|471.33|477.21|471.21|0
1629730700000|2021-08-23 14:58:20|477.22|471.22|477.38|471.38|477.39|471.39|477.22|471.22|0
1629730710000|2021-08-23 14:58:30|477.39|471.39|477.39|471.39|477.39|471.39|477.38|471.38|0
1629730720000|2021-08-23 14:58:40|477.34|471.34|477.38|471.38|477.38|471.38|477.34|471.34|0
1629730730000|2021-08-23 14:58:50|477.39|471.39|477.39|471.39|477.44|471.44|477.38|471.38|0
1629730740000|2021-08-23 14:59:00|477.37|471.37|477.39|471.39|477.39|471.39|477.36|471.36|0
1629730750000|2021-08-23 14:59:10|477.36|471.36|477.3|471.3|477.36|471.36|477.3|471.3|0
1629730760000|2021-08-23 14:59:20|477.27|471.27|477.17|471.17|477.29|471.29|477.17|471.17|0
1629730770000|2021-08-23 14:59:30|477.19|471.19|477.13|471.13|477.21|471.21|477.13|471.13|0
1629730780000|2021-08-23 14:59:40|477.17|471.17|477.16|471.16|477.18|471.18|477.14|471.14|0
1629730790000|2021-08-23 14:59:50|477.15|471.15|477.18|471.18|477.18|471.18|477.12|471.12|0
1629730800000|2021-08-23 15:00:00|477.17|471.17|477.3|471.3|477.32|471.32|477.17|471.17|0
1629730810000|2021-08-23 15:00:10|477.29|471.29|477.31|471.31|477.32|471.32|477.29|471.29|0
1629730820000|2021-08-23 15:00:20|477.3|471.3|477.22|471.22|477.34|471.34|477.22|471.22|0
1629730830000|2021-08-23 15:00:30|477.23|471.23|477.34|471.34|477.35|471.35|477.22|471.22|0
1629730840000|2021-08-23 15:00:40|477.37|471.37|477.32|471.32|477.37|471.37|477.31|471.31|0
1629730850000|2021-08-23 15:00:50|477.33|471.33|477.34|471.34|477.34|471.34|477.31|471.31|0
1629730860000|2021-08-23 15:01:00|477.35|471.35|477.37|471.37|477.37|471.37|477.35|471.35|0
1629730870000|2021-08-23 15:01:10|477.36|471.36|477.36|471.36|477.37|471.37|477.34|471.34|0
1629730880000|2021-08-23 15:01:20|477.32|471.32|477.23|471.23|477.33|471.33|477.23|471.23|0
1629730890000|2021-08-23 15:01:30|477.24|471.24|477.03|471.03|477.24|471.24|477.03|471.03|0
1629730900000|2021-08-23 15:01:40|477|471|477.17|471.17|477.17|471.17|477|471|0
1629730910000|2021-08-23 15:01:50|477.18|471.18|477.12|471.12|477.18|471.18|477.12|471.12|0
1629730920000|2021-08-23 15:02:00|477.11|471.11|477.15|471.15|477.16|471.16|477.11|471.11|0
1629730930000|2021-08-23 15:02:10|477.16|471.16|477.05|471.05|477.23|471.23|477.05|471.05|0
1629730940000|2021-08-23 15:02:20|477.06|471.06|477.04|471.04|477.07|471.07|477.04|471.04|0
1629730950000|2021-08-23 15:02:30|477.02|471.02|477.26|471.26|477.27|471.27|477.02|471.02|0
1629730960000|2021-08-23 15:02:40|477.27|471.27|477.27|471.27|477.28|471.28|477.2|471.2|0
1629730970000|2021-08-23 15:02:50|477.3|471.3|477.3|471.3|477.3|471.3|477.3|471.3|0
1629730980000|2021-08-23 15:03:00|477.27|471.27|477.27|471.27|477.27|471.27|477.27|471.27|0
1629730990000|2021-08-23 15:03:10|477.26|471.26|477.42|471.42|477.42|471.42|477.23|471.23|0
1629731000000|2021-08-23 15:03:20|477.51|471.51|477.51|471.51|477.51|471.51|477.51|471.51|0
1629731010000|2021-08-23 15:03:30|477.53|471.53|477.56|471.56|477.56|471.56|477.51|471.51|0
1629731020000|2021-08-23 15:03:40|477.51|471.51|477.5|471.5|477.51|471.51|477.48|471.48|0
1629731030000|2021-08-23 15:03:50|477.45|471.45|477.57|471.57|477.57|471.57|477.4|471.4|0
1629731040000|2021-08-23 15:04:00|477.61|471.61|477.6|471.6|477.61|471.61|477.6|471.6|0
1629731050000|2021-08-23 15:04:10|477.62|471.62|477.61|471.61|477.63|471.63|477.6|471.6|0
1629731060000|2021-08-23 15:04:20|477.62|471.62|477.7|471.7|477.7|471.7|477.62|471.62|0
1629731070000|2021-08-23 15:04:30|477.62|471.62|477.71|471.71|477.71|471.71|477.62|471.62|0
1629731080000|2021-08-23 15:04:40|477.7|471.7|477.79|471.79|477.79|471.79|477.67|471.67|0
1629731090000|2021-08-23 15:04:50|477.8|471.8|477.84|471.84|477.85|471.85|477.8|471.8|0
1629731100000|2021-08-23 15:05:00|477.85|471.85|477.73|471.73|477.86|471.86|477.69|471.69|0
1629731110000|2021-08-23 15:05:10|477.74|471.74|477.86|471.86|477.91|471.91|477.74|471.74|0
1629731120000|2021-08-23 15:05:20|477.91|471.91|477.91|471.91|477.91|471.91|477.87|471.87|0
1629731130000|2021-08-23 15:05:30|477.99|471.99|477.97|471.97|477.99|471.99|477.97|471.97|0
1629731140000|2021-08-23 15:05:40|477.93|471.93|477.92|471.92|477.97|471.97|477.9|471.9|0
1629731150000|2021-08-23 15:05:50|477.9|471.9|478|472|478.01|472.01|477.9|471.9|0
1629731160000|2021-08-23 15:06:00|477.98|471.98|478.01|472.01|478.01|472.01|477.98|471.98|0
1629731170000|2021-08-23 15:06:10|477.96|471.96|477.9|471.9|477.97|471.97|477.88|471.88|0
1629731180000|2021-08-23 15:06:20|477.87|471.87|477.82|471.82|477.89|471.89|477.82|471.82|0
1629731190000|2021-08-23 15:06:30|477.8|471.8|477.86|471.86|477.86|471.86|477.79|471.79|0
1629731200000|2021-08-23 15:06:40|477.85|471.85|477.94|471.94|477.94|471.94|477.85|471.85|0
1629731210000|2021-08-23 15:06:50|477.92|471.92|477.95|471.95|477.96|471.96|477.92|471.92|0
1629731220000|2021-08-23 15:07:00|477.94|471.94|477.93|471.93|477.96|471.96|477.93|471.93|0
1629731230000|2021-08-23 15:07:10|477.92|471.92|477.88|471.88|477.92|471.92|477.88|471.88|0
1629731240000|2021-08-23 15:07:20|477.89|471.89|477.68|471.68|477.91|471.91|477.68|471.68|0
1629731250000|2021-08-23 15:07:30|477.69|471.69|477.72|471.72|477.72|471.72|477.69|471.69|0
1629731260000|2021-08-23 15:07:40|477.77|471.77|477.7|471.7|477.77|471.77|477.69|471.69|0
1629731270000|2021-08-23 15:07:50|477.69|471.69|477.74|471.74|477.74|471.74|477.69|471.69|0
1629731280000|2021-08-23 15:08:00|477.75|471.75|477.77|471.77|477.8|471.8|477.75|471.75|0
1629731290000|2021-08-23 15:08:10|477.75|471.75|477.65|471.65|477.75|471.75|477.65|471.65|0
1629731300000|2021-08-23 15:08:20|477.66|471.66|477.67|471.67|477.67|471.67|477.66|471.66|0
1629731310000|2021-08-23 15:08:30|477.65|471.65|477.66|471.66|477.66|471.66|477.65|471.65|0
1629731320000|2021-08-23 15:08:40|477.65|471.65|477.61|471.61|477.66|471.66|477.61|471.61|0
1629731330000|2021-08-23 15:08:50|477.63|471.63|477.66|471.66|477.66|471.66|477.62|471.62|0
1629731340000|2021-08-23 15:09:00|477.65|471.65|477.6|471.6|477.65|471.65|477.6|471.6|0
1629731350000|2021-08-23 15:09:10|477.53|471.53|477.51|471.51|477.53|471.53|477.51|471.51|0
1629731360000|2021-08-23 15:09:20|477.52|471.52|477.52|471.52|477.55|471.55|477.52|471.52|0
1629731370000|2021-08-23 15:09:30|477.5|471.5|477.5|471.5|477.55|471.55|477.48|471.48|0
1629731380000|2021-08-23 15:09:40|477.49|471.49|477.52|471.52|477.54|471.54|477.49|471.49|0
1629731390000|2021-08-23 15:09:50|477.53|471.53|477.55|471.55|477.55|471.55|477.51|471.51|0
1629731400000|2021-08-23 15:10:00|477.61|471.61|477.66|471.66|477.66|471.66|477.61|471.61|0
1629731410000|2021-08-23 15:10:10|477.65|471.65|477.53|471.53|477.66|471.66|477.52|471.52|0
1629731420000|2021-08-23 15:10:20|477.55|471.55|477.56|471.56|477.6|471.6|477.54|471.54|0
1629731430000|2021-08-23 15:10:30|477.57|471.57|477.59|471.59|477.64|471.64|477.54|471.54|0
1629731440000|2021-08-23 15:10:40|477.56|471.56|477.56|471.56|477.56|471.56|477.56|471.56|0
1629731450000|2021-08-23 15:10:50|477.51|471.51|477.45|471.45|477.51|471.51|477.45|471.45|0
1629731460000|2021-08-23 15:11:00|477.46|471.46|477.46|471.46|477.46|471.46|477.43|471.43|0
1629731470000|2021-08-23 15:11:10|477.45|471.45|477.5|471.5|477.5|471.5|477.45|471.45|0
1629731480000|2021-08-23 15:11:20|477.49|471.49|477.52|471.52|477.52|471.52|477.48|471.48|0
1629731490000|2021-08-23 15:11:30|477.51|471.51|477.54|471.54|477.54|471.54|477.51|471.51|0
1629731500000|2021-08-23 15:11:40|477.51|471.51|477.51|471.51|477.51|471.51|477.51|471.51|0
1629731510000|2021-08-23 15:11:50|477.5|471.5|477.5|471.5|477.5|471.5|477.5|471.5|0
1629731520000|2021-08-23 15:12:00|477.47|471.47|477.46|471.46|477.47|471.47|477.46|471.46|0
1629731530000|2021-08-23 15:12:10|477.45|471.45|477.46|471.46|477.46|471.46|477.45|471.45|0
1629731540000|2021-08-23 15:12:20|477.45|471.45|477.53|471.53|477.53|471.53|477.45|471.45|0
1629731550000|2021-08-23 15:12:30|477.51|471.51|477.46|471.46|477.51|471.51|477.46|471.46|0
1629731560000|2021-08-23 15:12:40|477.48|471.48|477.43|471.43|477.48|471.48|477.42|471.42|0
1629731570000|2021-08-23 15:12:50|477.42|471.42|477.34|471.34|477.42|471.42|477.34|471.34|0
1629731580000|2021-08-23 15:13:00|477.31|471.31|477.18|471.18|477.31|471.31|477.17|471.17|0
1629731590000|2021-08-23 15:13:10|477.19|471.19|477.17|471.17|477.19|471.19|477.17|471.17|0
1629731600000|2021-08-23 15:13:20|477.19|471.19|477.24|471.24|477.24|471.24|477.19|471.19|0
1629731610000|2021-08-23 15:13:30|477.37|471.37|477.54|471.54|477.55|471.55|477.37|471.37|0
1629731620000|2021-08-23 15:13:40|477.49|471.49|477.51|471.51|477.52|471.52|477.49|471.49|0
1629731630000|2021-08-23 15:13:50|477.53|471.53|477.52|471.52|477.53|471.53|477.52|471.52|0
1629731640000|2021-08-23 15:14:00|477.54|471.54|477.49|471.49|477.54|471.54|477.49|471.49|0
1629731650000|2021-08-23 15:14:10|477.48|471.48|477.48|471.48|477.48|471.48|477.48|471.48|0
1629731660000|2021-08-23 15:14:20|477.47|471.47|477.41|471.41|477.47|471.47|477.38|471.38|0
1629731670000|2021-08-23 15:14:30|477.61|471.61|477.79|471.79|477.79|471.79|477.61|471.61|0
1629731680000|2021-08-23 15:14:40|477.78|471.78|477.83|471.83|477.84|471.84|477.78|471.78|0
1629731690000|2021-08-23 15:14:50|477.84|471.84|477.86|471.86|477.86|471.86|477.84|471.84|0
1629731700000|2021-08-23 15:15:00|477.89|471.89|477.85|471.85|477.92|471.92|477.84|471.84|0
1629731710000|2021-08-23 15:15:10|477.82|471.82|477.84|471.84|477.84|471.84|477.82|471.82|0
1629731720000|2021-08-23 15:15:20|477.86|471.86|477.89|471.89|477.9|471.9|477.86|471.86|0
1629731730000|2021-08-23 15:15:30|477.88|471.88|477.86|471.86|477.88|471.88|477.86|471.86|0
1629731740000|2021-08-23 15:15:40|477.84|471.84|477.82|471.82|477.84|471.84|477.82|471.82|0
1629731750000|2021-08-23 15:15:50|477.83|471.83|477.83|471.83|477.83|471.83|477.83|471.83|0
1629731760000|2021-08-23 15:16:00|477.9|471.9|477.83|471.83|477.9|471.9|477.82|471.82|0
1629731770000|2021-08-23 15:16:10|477.73|471.73|477.58|471.58|477.73|471.73|477.58|471.58|0
1629731780000|2021-08-23 15:16:20|477.56|471.56|477.62|471.62|477.62|471.62|477.55|471.55|0
1629731790000|2021-08-23 15:16:30|477.6|471.6|477.71|471.71|477.75|471.75|477.6|471.6|0
1629731800000|2021-08-23 15:16:40|477.69|471.69|477.69|471.69|477.69|471.69|477.6|471.6|0
1629731810000|2021-08-23 15:16:50|477.68|471.68|477.67|471.67|477.68|471.68|477.67|471.67|0
1629731820000|2021-08-23 15:17:00|477.66|471.66|477.65|471.65|477.66|471.66|477.61|471.61|0
1629731830000|2021-08-23 15:17:10|477.64|471.64|477.63|471.63|477.64|471.64|477.63|471.63|0
1629731840000|2021-08-23 15:17:20|477.64|471.64|477.63|471.63|477.64|471.64|477.63|471.63|0
1629731850000|2021-08-23 15:17:30|477.64|471.64|477.71|471.71|477.71|471.71|477.64|471.64|0
1629731860000|2021-08-23 15:17:40|477.7|471.7|477.73|471.73|477.73|471.73|477.7|471.7|0
1629731870000|2021-08-23 15:17:50|477.74|471.74|477.74|471.74|477.75|471.75|477.74|471.74|0
1629731880000|2021-08-23 15:18:00|477.73|471.73|477.84|471.84|477.84|471.84|477.73|471.73|0
1629731890000|2021-08-23 15:18:10|477.85|471.85|477.9|471.9|477.91|471.91|477.85|471.85|0
1629731900000|2021-08-23 15:18:20|477.88|471.88|477.88|471.88|477.88|471.88|477.88|471.88|0
1629731910000|2021-08-23 15:18:30|477.9|471.9|477.89|471.89|477.9|471.9|477.89|471.89|0
1629731920000|2021-08-23 15:18:40|477.88|471.88|477.82|471.82|477.88|471.88|477.82|471.82|0
1629731930000|2021-08-23 15:18:50|477.83|471.83|477.83|471.83|477.83|471.83|477.82|471.82|0
1629731940000|2021-08-23 15:19:00|477.82|471.82|477.7|471.7|477.82|471.82|477.7|471.7|0
1629731950000|2021-08-23 15:19:10|477.73|471.73|477.75|471.75|477.75|471.75|477.73|471.73|0
1629731960000|2021-08-23 15:19:20|477.73|471.73|477.74|471.74|477.74|471.74|477.73|471.73|0
1629731970000|2021-08-23 15:19:30|477.73|471.73|477.71|471.71|477.73|471.73|477.71|471.71|0
1629731980000|2021-08-23 15:19:40|477.7|471.7|477.67|471.67|477.7|471.7|477.64|471.64|0
1629731990000|2021-08-23 15:19:50|477.77|471.77|477.8|471.8|477.8|471.8|477.76|471.76|0
1629732000000|2021-08-23 15:20:00|477.83|471.83|477.83|471.83|477.83|471.83|477.83|471.83|0
1629732010000|2021-08-23 15:20:10|477.82|471.82|477.88|471.88|477.93|471.93|477.82|471.82|0
1629732020000|2021-08-23 15:20:20|477.93|471.93|477.91|471.91|477.93|471.93|477.91|471.91|0
1629732030000|2021-08-23 15:20:30|477.92|471.92|477.94|471.94|477.95|471.95|477.92|471.92|0
1629732040000|2021-08-23 15:20:40|477.93|471.93|477.94|471.94|477.95|471.95|477.93|471.93|0
1629732050000|2021-08-23 15:20:50|477.92|471.92|477.94|471.94|477.94|471.94|477.92|471.92|0
1629732060000|2021-08-23 15:21:00|477.95|471.95|478|472|478|472|477.95|471.95|0
1629732070000|2021-08-23 15:21:10|478.03|472.03|478.2|472.2|478.21|472.21|478.02|472.02|0
1629732080000|2021-08-23 15:21:20|478.21|472.21|478.32|472.32|478.32|472.32|478.2|472.2|0
1629732090000|2021-08-23 15:21:30|478.34|472.34|478.41|472.41|478.43|472.43|478.34|472.34|0
1629732100000|2021-08-23 15:21:40|478.42|472.42|478.43|472.43|478.44|472.44|478.42|472.42|0
1629732110000|2021-08-23 15:21:50|478.45|472.45|478.44|472.44|478.45|472.45|478.44|472.44|0
1629732120000|2021-08-23 15:22:00|478.45|472.45|478.54|472.54|478.54|472.54|478.45|472.45|0
1629732130000|2021-08-23 15:22:10|478.75|472.75|478.72|472.72|478.75|472.75|478.72|472.72|0
1629732140000|2021-08-23 15:22:20|478.71|472.71|478.71|472.71|478.72|472.72|478.71|472.71|0
1629732150000|2021-08-23 15:22:30|478.72|472.72|478.69|472.69|478.72|472.72|478.69|472.69|0
1629732160000|2021-08-23 15:22:40|478.68|472.68|478.7|472.7|478.7|472.7|478.68|472.68|0
1629732170000|2021-08-23 15:22:50|478.69|472.69|478.73|472.73|478.73|472.73|478.69|472.69|0
1629732180000|2021-08-23 15:23:00|478.72|472.72|478.8|472.8|478.8|472.8|478.72|472.72|0
1629732190000|2021-08-23 15:23:10|478.81|472.81|478.81|472.81|478.81|472.81|478.81|472.81|0
1629732200000|2021-08-23 15:23:20|478.8|472.8|478.79|472.79|478.8|472.8|478.79|472.79|0
1629732210000|2021-08-23 15:23:30|478.84|472.84|478.73|472.73|478.84|472.84|478.73|472.73|0
1629732220000|2021-08-23 15:23:40|478.7|472.7|478.81|472.81|478.81|472.81|478.7|472.7|0
1629732230000|2021-08-23 15:23:50|478.82|472.82|478.81|472.81|478.82|472.82|478.8|472.8|0
1629732240000|2021-08-23 15:24:00|478.8|472.8|478.76|472.76|478.8|472.8|478.76|472.76|0
1629732250000|2021-08-23 15:24:10|478.74|472.74|478.8|472.8|478.8|472.8|478.72|472.72|0
1629732260000|2021-08-23 15:24:20|478.79|472.79|478.79|472.79|478.79|472.79|478.79|472.79|0
1629732270000|2021-08-23 15:24:30|478.8|472.8|479.04|473.04|479.04|473.04|478.8|472.8|0
1629732280000|2021-08-23 15:24:40|479.11|473.11|479.11|473.11|479.11|473.11|479.11|473.11|0
1629732290000|2021-08-23 15:24:50|479.12|473.12|479.17|473.17|479.17|473.17|479.12|473.12|0
1629732300000|2021-08-23 15:25:00|479.16|473.16|479.14|473.14|479.16|473.16|479.12|473.12|0
1629732310000|2021-08-23 15:25:10|479.13|473.13|479.13|473.13|479.15|473.15|479.13|473.13|0
1629732320000|2021-08-23 15:25:20|479.12|473.12|479.23|473.23|479.25|473.25|479.12|473.12|0
1629732330000|2021-08-23 15:25:30|479.21|473.21|479.09|473.09|479.21|473.21|479.09|473.09|0
1629732340000|2021-08-23 15:25:40|479.06|473.06|479.06|473.06|479.06|473.06|479.06|473.06|0
1629732350000|2021-08-23 15:25:50|479.08|473.08|479.08|473.08|479.08|473.08|479.07|473.07|0
1629732360000|2021-08-23 15:26:00|479.07|473.07|479.12|473.12|479.12|473.12|479.07|473.07|0
1629732370000|2021-08-23 15:26:10|479.13|473.13|479.04|473.04|479.13|473.13|479.04|473.04|0
1629732380000|2021-08-23 15:26:20|479.02|473.02|478.98|472.98|479.02|473.02|478.98|472.98|0
1629732390000|2021-08-23 15:26:30|478.97|472.97|478.97|472.97|478.98|472.98|478.97|472.97|0
1629732400000|2021-08-23 15:26:40|479.03|473.03|479.17|473.17|479.17|473.17|479.03|473.03|0
1629732410000|2021-08-23 15:26:50|479.16|473.16|479.06|473.06|479.16|473.16|479.06|473.06|0
1629732420000|2021-08-23 15:27:00|479.07|473.07|479.14|473.14|479.16|473.16|479.07|473.07|0
1629732430000|2021-08-23 15:27:10|479.05|473.05|478.88|472.88|479.05|473.05|478.87|472.87|0
1629732440000|2021-08-23 15:27:20|478.89|472.89|478.88|472.88|478.89|472.89|478.88|472.88|0
1629732450000|2021-08-23 15:27:30|478.9|472.9|478.89|472.89|478.9|472.9|478.85|472.85|0
1629732460000|2021-08-23 15:27:40|478.86|472.86|478.88|472.88|478.88|472.88|478.86|472.86|0
1629732470000|2021-08-23 15:27:50|478.87|472.87|478.84|472.84|478.87|472.87|478.84|472.84|0
1629732480000|2021-08-23 15:28:00|478.82|472.82|478.83|472.83|478.83|472.83|478.82|472.82|0
1629732490000|2021-08-23 15:28:10|478.84|472.84|478.84|472.84|478.84|472.84|478.82|472.82|0
1629732500000|2021-08-23 15:28:20|478.89|472.89|478.91|472.91|478.91|472.91|478.89|472.89|0
1629732520000|2021-08-23 15:28:40|478.92|472.92|478.93|472.93|478.93|472.93|478.92|472.92|0
1629732530000|2021-08-23 15:28:50|478.94|472.94|478.8|472.8|478.94|472.94|478.8|472.8|0
1629732540000|2021-08-23 15:29:00|478.81|472.81|478.8|472.8|478.81|472.81|478.78|472.78|0
1629732550000|2021-08-23 15:29:10|478.67|472.67|478.69|472.69|478.69|472.69|478.67|472.67|0
1629732560000|2021-08-23 15:29:20|478.77|472.77|478.77|472.77|478.77|472.77|478.77|472.77|0
1629732570000|2021-08-23 15:29:30|478.8|472.8|478.73|472.73|478.8|472.8|478.71|472.71|0
1629732580000|2021-08-23 15:29:40|478.74|472.74|478.72|472.72|478.76|472.76|478.72|472.72|0
1629732590000|2021-08-23 15:29:50|478.73|472.73|478.71|472.71|478.73|472.73|478.7|472.7|0
1629732600000|2021-08-23 15:30:00|478.7|472.7|478.74|472.74|478.74|472.74|478.7|472.7|0
1629732610000|2021-08-23 15:30:10|478.73|472.73|478.73|472.73|478.73|472.73|478.72|472.72|0
1629732620000|2021-08-23 15:30:20|478.72|472.72|478.48|472.48|478.74|472.74|478.48|472.48|0
1629732630000|2021-08-23 15:30:30|478.37|472.37|478.32|472.32|478.37|472.37|478.31|472.31|0
1629732640000|2021-08-23 15:30:40|478.33|472.33|478.56|472.56|478.56|472.56|478.29|472.29|0
1629732650000|2021-08-23 15:30:50|478.58|472.58|478.6|472.6|478.66|472.66|478.58|472.58|0
1629732660000|2021-08-23 15:31:00|478.59|472.59|478.55|472.55|478.59|472.59|478.5|472.5|0
1629732670000|2021-08-23 15:31:10|478.53|472.53|478.56|472.56|478.58|472.58|478.53|472.53|0
1629732680000|2021-08-23 15:31:20|478.57|472.57|478.6|472.6|478.6|472.6|478.57|472.57|0
1629732690000|2021-08-23 15:31:30|478.58|472.58|478.69|472.69|478.71|472.71|478.58|472.58|0
1629732700000|2021-08-23 15:31:40|478.67|472.67|478.66|472.66|478.68|472.68|478.63|472.63|0
1629732710000|2021-08-23 15:31:50|478.67|472.67|478.64|472.64|478.69|472.69|478.63|472.63|0
1629732720000|2021-08-23 15:32:00|478.59|472.59|478.58|472.58|478.6|472.6|478.58|472.58|0
1629732730000|2021-08-23 15:32:10|478.54|472.54|478.54|472.54|478.55|472.55|478.54|472.54|0
1629732740000|2021-08-23 15:32:20|478.52|472.52|478.54|472.54|478.54|472.54|478.51|472.51|0
1629732750000|2021-08-23 15:32:30|478.55|472.55|478.56|472.56|478.57|472.57|478.55|472.55|0
1629732760000|2021-08-23 15:32:40|478.57|472.57|478.56|472.56|478.57|472.57|478.56|472.56|0
1629732770000|2021-08-23 15:32:50|478.55|472.55|478.55|472.55|478.55|472.55|478.55|472.55|0
1629732790000|2021-08-23 15:33:10|478.56|472.56|478.65|472.65|478.65|472.65|478.56|472.56|0
1629732800000|2021-08-23 15:33:20|478.64|472.64|478.65|472.65|478.65|472.65|478.64|472.64|0
1629732810000|2021-08-23 15:33:30|478.64|472.64|478.66|472.66|478.67|472.67|478.64|472.64|0
1629732820000|2021-08-23 15:33:40|478.67|472.67|478.68|472.68|478.68|472.68|478.66|472.66|0
1629732830000|2021-08-23 15:33:50|478.73|472.73|478.79|472.79|478.79|472.79|478.72|472.72|0
1629732840000|2021-08-23 15:34:00|478.84|472.84|478.87|472.87|478.88|472.88|478.84|472.84|0
1629732850000|2021-08-23 15:34:10|478.91|472.91|478.92|472.92|478.92|472.92|478.89|472.89|0
1629732860000|2021-08-23 15:34:20|478.95|472.95|478.97|472.97|478.98|472.98|478.92|472.92|0
1629732870000|2021-08-23 15:34:30|478.98|472.98|479.06|473.06|479.1|473.1|478.98|472.98|0
1629732880000|2021-08-23 15:34:40|479.09|473.09|479.08|473.08|479.09|473.09|479.06|473.06|0
1629732890000|2021-08-23 15:34:50|479.09|473.09|479.23|473.23|479.23|473.23|479.08|473.08|0
1629732900000|2021-08-23 15:35:00|479.21|473.21|479.22|473.22|479.23|473.23|479.2|473.2|0
1629732910000|2021-08-23 15:35:10|479.21|473.21|479.24|473.24|479.24|473.24|479.21|473.21|0
1629732920000|2021-08-23 15:35:20|479.23|473.23|479.24|473.24|479.25|473.25|479.23|473.23|0
1629732930000|2021-08-23 15:35:30|479.23|473.23|479.26|473.26|479.27|473.27|479.23|473.23|0
1629732940000|2021-08-23 15:35:40|479.36|473.36|479.29|473.29|479.36|473.36|479.29|473.29|0
1629732950000|2021-08-23 15:35:50|479.31|473.31|479.35|473.35|479.35|473.35|479.31|473.31|0
1629732960000|2021-08-23 15:36:00|479.05|473.05|479.05|473.05|479.05|473.05|479.05|473.05|0
1629732970000|2021-08-23 15:36:10|479.02|473.02|479.12|473.12|479.12|473.12|479.02|473.02|0
1629732980000|2021-08-23 15:36:20|479.1|473.1|479.1|473.1|479.11|473.11|479.09|473.09|0
1629732990000|2021-08-23 15:36:30|479.11|473.11|479.03|473.03|479.11|473.11|479.02|473.02|0
1629733000000|2021-08-23 15:36:40|479.04|473.04|479.03|473.03|479.04|473.04|479.03|473.03|0
1629733010000|2021-08-23 15:36:50|479.04|473.04|479.06|473.06|479.06|473.06|479.03|473.03|0
1629733020000|2021-08-23 15:37:00|479.05|473.05|478.83|472.83|479.05|473.05|478.83|472.83|0
1629733030000|2021-08-23 15:37:10|478.87|472.87|478.88|472.88|478.89|472.89|478.87|472.87|0
1629733040000|2021-08-23 15:37:20|478.89|472.89|478.88|472.88|478.9|472.9|478.88|472.88|0
1629733050000|2021-08-23 15:37:30|478.86|472.86|478.86|472.86|478.86|472.86|478.86|472.86|0
1629733060000|2021-08-23 15:37:40|478.88|472.88|478.93|472.93|478.93|472.93|478.86|472.86|0
1629733070000|2021-08-23 15:37:50|478.9|472.9|478.91|472.91|478.91|472.91|478.9|472.9|0
1629733080000|2021-08-23 15:38:00|478.89|472.89|478.89|472.89|478.91|472.91|478.87|472.87|0
1629733090000|2021-08-23 15:38:10|478.77|472.77|478.77|472.77|478.77|472.77|478.77|472.77|0
1629733100000|2021-08-23 15:38:20|478.76|472.76|478.72|472.72|478.78|472.78|478.72|472.72|0
1629733110000|2021-08-23 15:38:30|478.75|472.75|478.67|472.67|478.75|472.75|478.64|472.64|0
1629733120000|2021-08-23 15:38:40|478.64|472.64|478.64|472.64|478.65|472.65|478.64|472.64|0
1629733130000|2021-08-23 15:38:50|478.59|472.59|478.59|472.59|478.59|472.59|478.59|472.59|0
1629733140000|2021-08-23 15:39:00|478.58|472.58|478.59|472.59|478.59|472.59|478.56|472.56|0
1629733150000|2021-08-23 15:39:10|478.58|472.58|478.58|472.58|478.59|472.59|478.57|472.57|0
1629733160000|2021-08-23 15:39:20|478.54|472.54|478.48|472.48|478.55|472.55|478.48|472.48|0
1629733170000|2021-08-23 15:39:30|478.5|472.5|478.52|472.52|478.52|472.52|478.49|472.49|0
1629733180000|2021-08-23 15:39:40|478.51|472.51|478.57|472.57|478.58|472.58|478.51|472.51|0
1629733190000|2021-08-23 15:39:50|478.6|472.6|478.59|472.59|478.65|472.65|478.59|472.59|0
1629733200000|2021-08-23 15:40:00|478.58|472.58|478.76|472.76|478.76|472.76|478.58|472.58|0
1629733210000|2021-08-23 15:40:10|478.77|472.77|478.78|472.78|478.78|472.78|478.73|472.73|0
1629733220000|2021-08-23 15:40:20|478.8|472.8|478.83|472.83|478.83|472.83|478.8|472.8|0
1629733230000|2021-08-23 15:40:30|478.87|472.87|478.88|472.88|478.88|472.88|478.87|472.87|0
1629733240000|2021-08-23 15:40:40|478.87|472.87|478.86|472.86|478.9|472.9|478.86|472.86|0
1629733250000|2021-08-23 15:40:50|478.87|472.87|478.92|472.92|478.92|472.92|478.87|472.87|0
1629733260000|2021-08-23 15:41:00|478.9|472.9|478.87|472.87|478.9|472.9|478.87|472.87|0
1629733280000|2021-08-23 15:41:20|478.85|472.85|478.8|472.8|478.85|472.85|478.8|472.8|0
1629733290000|2021-08-23 15:41:30|478.81|472.81|478.82|472.82|478.82|472.82|478.81|472.81|0
1629733300000|2021-08-23 15:41:40|478.84|472.84|478.83|472.83|478.89|472.89|478.83|472.83|0
1629733310000|2021-08-23 15:41:50|478.82|472.82|478.91|472.91|478.91|472.91|478.82|472.82|0
1629733320000|2021-08-23 15:42:00|478.92|472.92|478.91|472.91|478.93|472.93|478.91|472.91|0
1629733330000|2021-08-23 15:42:10|478.9|472.9|478.95|472.95|478.95|472.95|478.9|472.9|0
1629733340000|2021-08-23 15:42:20|478.96|472.96|478.98|472.98|478.99|472.99|478.94|472.94|0
1629733350000|2021-08-23 15:42:30|478.97|472.97|478.96|472.96|478.97|472.97|478.95|472.95|0
1629733360000|2021-08-23 15:42:40|478.98|472.98|478.85|472.85|478.98|472.98|478.85|472.85|0
1629733370000|2021-08-23 15:42:50|478.84|472.84|478.89|472.89|478.91|472.91|478.84|472.84|0
1629733380000|2021-08-23 15:43:00|478.9|472.9|478.88|472.88|478.9|472.9|478.88|472.88|0
1629733390000|2021-08-23 15:43:10|478.89|472.89|478.86|472.86|478.89|472.89|478.86|472.86|0
1629733400000|2021-08-23 15:43:20|478.9|472.9|478.81|472.81|478.9|472.9|478.81|472.81|0
1629733410000|2021-08-23 15:43:30|478.88|472.88|478.88|472.88|478.88|472.88|478.87|472.87|0
1629733420000|2021-08-23 15:43:40|478.91|472.91|478.92|472.92|478.93|472.93|478.91|472.91|0
1629733440000|2021-08-23 15:44:00|478.93|472.93|478.97|472.97|478.97|472.97|478.92|472.92|0
1629733450000|2021-08-23 15:44:10|478.98|472.98|478.99|472.99|478.99|472.99|478.98|472.98|0
1629733460000|2021-08-23 15:44:20|478.98|472.98|479|473|479|473|478.98|472.98|0
1629733470000|2021-08-23 15:44:30|479.03|473.03|479.07|473.07|479.08|473.08|479.03|473.03|0
1629733480000|2021-08-23 15:44:40|479.06|473.06|479.06|473.06|479.06|473.06|479.06|473.06|0
1629733490000|2021-08-23 15:44:50|479.04|473.04|479.03|473.03|479.04|473.04|479.02|473.02|0
1629733500000|2021-08-23 15:45:00|479.07|473.07|479.09|473.09|479.13|473.13|479.06|473.06|0
1629733510000|2021-08-23 15:45:10|479.1|473.1|479.02|473.02|479.1|473.1|479.02|473.02|0
1629733520000|2021-08-23 15:45:20|479.05|473.05|479.05|473.05|479.09|473.09|479.05|473.05|0
1629733530000|2021-08-23 15:45:30|479.1|473.1|479.07|473.07|479.1|473.1|479.07|473.07|0
1629733540000|2021-08-23 15:45:40|479.06|473.06|479.03|473.03|479.06|473.06|479.03|473.03|0
1629733550000|2021-08-23 15:45:50|479.02|473.02|479.01|473.01|479.02|473.02|479.01|473.01|0
1629733560000|2021-08-23 15:46:00|479.02|473.02|478.99|472.99|479.02|473.02|478.99|472.99|0
1629733570000|2021-08-23 15:46:10|478.97|472.97|478.94|472.94|478.97|472.97|478.94|472.94|0
1629733580000|2021-08-23 15:46:20|478.95|472.95|478.93|472.93|478.95|472.95|478.92|472.92|0
1629733590000|2021-08-23 15:46:30|478.94|472.94|478.95|472.95|478.95|472.95|478.94|472.94|0
1629733600000|2021-08-23 15:46:40|478.94|472.94|478.94|472.94|478.94|472.94|478.94|472.94|0
1629733620000|2021-08-23 15:47:00|479.04|473.04|479.06|473.06|479.06|473.06|479.04|473.04|0
1629733630000|2021-08-23 15:47:10|479.08|473.08|479|473|479.09|473.09|479|473|0
1629733640000|2021-08-23 15:47:20|479.03|473.03|478.98|472.98|479.03|473.03|478.98|472.98|0
1629733650000|2021-08-23 15:47:30|478.96|472.96|479.01|473.01|479.01|473.01|478.96|472.96|0
1629733660000|2021-08-23 15:47:40|479.03|473.03|479.03|473.03|479.03|473.03|479.03|473.03|0
1629733670000|2021-08-23 15:47:50|479.04|473.04|478.95|472.95|479.05|473.05|478.95|472.95|0
1629733680000|2021-08-23 15:48:00|478.94|472.94|478.92|472.92|478.95|472.95|478.92|472.92|0
1629733690000|2021-08-23 15:48:10|478.97|472.97|479.03|473.03|479.03|473.03|478.97|472.97|0
1629733700000|2021-08-23 15:48:20|479.05|473.05|479.04|473.04|479.06|473.06|479.04|473.04|0
1629733710000|2021-08-23 15:48:30|479.03|473.03|478.97|472.97|479.04|473.04|478.97|472.97|0
1629733720000|2021-08-23 15:48:40|478.9|472.9|478.89|472.89|478.9|472.9|478.87|472.87|0
1629733730000|2021-08-23 15:48:50|478.9|472.9|478.86|472.86|478.9|472.9|478.86|472.86|0
1629733740000|2021-08-23 15:49:00|478.85|472.85|478.91|472.91|478.91|472.91|478.84|472.84|0
1629733750000|2021-08-23 15:49:10|478.9|472.9|478.9|472.9|478.9|472.9|478.9|472.9|0
1629733760000|2021-08-23 15:49:20|478.91|472.91|478.89|472.89|478.91|472.91|478.89|472.89|0
1629733770000|2021-08-23 15:49:30|478.92|472.92|478.88|472.88|478.92|472.92|478.87|472.87|0
1629733780000|2021-08-23 15:49:40|478.87|472.87|478.73|472.73|478.87|472.87|478.73|472.73|0
1629733790000|2021-08-23 15:49:50|478.72|472.72|478.72|472.72|478.74|472.74|478.71|472.71|0
1629733800000|2021-08-23 15:50:00|478.74|472.74|478.64|472.64|478.74|472.74|478.64|472.64|0
1629733810000|2021-08-23 15:50:10|478.65|472.65|478.62|472.62|478.65|472.65|478.62|472.62|0
1629733820000|2021-08-23 15:50:20|478.63|472.63|478.52|472.52|478.66|472.66|478.51|472.51|0
1629733830000|2021-08-23 15:50:30|478.51|472.51|478.55|472.55|478.55|472.55|478.51|472.51|0
1629733840000|2021-08-23 15:50:40|478.54|472.54|478.4|472.4|478.54|472.54|478.4|472.4|0
1629733850000|2021-08-23 15:50:50|478.43|472.43|478.43|472.43|478.44|472.44|478.43|472.43|0
1629733860000|2021-08-23 15:51:00|478.44|472.44|478.46|472.46|478.46|472.46|478.43|472.43|0
1629733870000|2021-08-23 15:51:10|478.47|472.47|478.47|472.47|478.47|472.47|478.47|472.47|0
1629733880000|2021-08-23 15:51:20|478.42|472.42|478.37|472.37|478.42|472.42|478.37|472.37|0
1629733890000|2021-08-23 15:51:30|478.32|472.32|478.32|472.32|478.32|472.32|478.32|472.32|0
1629733900000|2021-08-23 15:51:40|478.29|472.29|478.27|472.27|478.29|472.29|478.26|472.26|0
1629733910000|2021-08-23 15:51:50|478.28|472.28|478.3|472.3|478.3|472.3|478.28|472.28|0
1629733920000|2021-08-23 15:52:00|478.31|472.31|478.31|472.31|478.32|472.32|478.31|472.31|0
1629733930000|2021-08-23 15:52:10|478.32|472.32|478.33|472.33|478.33|472.33|478.31|472.31|0
1629733960000|2021-08-23 15:52:40|478.34|472.34|478.42|472.42|478.42|472.42|478.33|472.33|0
1629733970000|2021-08-23 15:52:50|478.51|472.51|478.47|472.47|478.51|472.51|478.47|472.47|0
1629733980000|2021-08-23 15:53:00|478.5|472.5|478.59|472.59|478.59|472.59|478.5|472.5|0
1629733990000|2021-08-23 15:53:10|478.57|472.57|478.6|472.6|478.62|472.62|478.57|472.57|0
1629734000000|2021-08-23 15:53:20|478.59|472.59|478.67|472.67|478.67|472.67|478.59|472.59|0
1629734010000|2021-08-23 15:53:30|478.68|472.68|478.68|472.68|478.68|472.68|478.68|472.68|0
1629734020000|2021-08-23 15:53:40|478.67|472.67|478.74|472.74|478.74|472.74|478.66|472.66|0
1629734040000|2021-08-23 15:54:00|478.73|472.73|478.74|472.74|478.74|472.74|478.73|472.73|0
1629734050000|2021-08-23 15:54:10|478.73|472.73|478.71|472.71|478.73|472.73|478.7|472.7|0
1629734060000|2021-08-23 15:54:20|478.72|472.72|478.72|472.72|478.72|472.72|478.72|472.72|0
1629734070000|2021-08-23 15:54:30|478.68|472.68|478.74|472.74|478.74|472.74|478.68|472.68|0
1629734080000|2021-08-23 15:54:40|478.75|472.75|478.76|472.76|478.76|472.76|478.75|472.75|0
1629734090000|2021-08-23 15:54:50|478.72|472.72|478.77|472.77|478.77|472.77|478.72|472.72|0
1629734100000|2021-08-23 15:55:00|478.83|472.83|478.7|472.7|478.91|472.91|478.7|472.7|0
1629734110000|2021-08-23 15:55:10|478.69|472.69|478.72|472.72|478.72|472.72|478.68|472.68|0
1629734120000|2021-08-23 15:55:20|478.74|472.74|478.76|472.76|478.76|472.76|478.73|472.73|0
1629734130000|2021-08-23 15:55:30|478.78|472.78|478.8|472.8|478.81|472.81|478.75|472.75|0
1629734140000|2021-08-23 15:55:40|478.81|472.81|478.74|472.74|478.81|472.81|478.74|472.74|0
1629734150000|2021-08-23 15:55:50|478.75|472.75|478.59|472.59|478.75|472.75|478.59|472.59|0
1629734160000|2021-08-23 15:56:00|478.48|472.48|478.48|472.48|478.48|472.48|478.48|472.48|0
1629734170000|2021-08-23 15:56:10|478.45|472.45|478.46|472.46|478.47|472.47|478.45|472.45|0
1629734180000|2021-08-23 15:56:20|478.48|472.48|478.52|472.52|478.52|472.52|478.48|472.48|0
1629734210000|2021-08-23 15:56:50|478.49|472.49|478.5|472.5|478.51|472.51|478.49|472.49|0
1629734220000|2021-08-23 15:57:00|478.49|472.49|478.48|472.48|478.49|472.49|478.48|472.48|0
1629734230000|2021-08-23 15:57:10|478.5|472.5|478.5|472.5|478.5|472.5|478.5|472.5|0
1629734240000|2021-08-23 15:57:20|478.51|472.51|478.51|472.51|478.51|472.51|478.51|472.51|0
1629734250000|2021-08-23 15:57:30|478.52|472.52|478.52|472.52|478.52|472.52|478.51|472.51|0
1629734260000|2021-08-23 15:57:40|478.5|472.5|478.5|472.5|478.5|472.5|478.5|472.5|0
1629734270000|2021-08-23 15:57:50|478.53|472.53|478.61|472.61|478.61|472.61|478.53|472.53|0
1629734280000|2021-08-23 15:58:00|478.62|472.62|478.66|472.66|478.66|472.66|478.62|472.62|0
1629734290000|2021-08-23 15:58:10|478.64|472.64|478.65|472.65|478.65|472.65|478.63|472.63|0
1629734300000|2021-08-23 15:58:20|478.66|472.66|478.63|472.63|478.71|472.71|478.63|472.63|0
1629734310000|2021-08-23 15:58:30|478.6|472.6|478.7|472.7|478.7|472.7|478.6|472.6|0
1629734320000|2021-08-23 15:58:40|478.68|472.68|478.7|472.7|478.71|472.71|478.68|472.68|0
1629734330000|2021-08-23 15:58:50|478.69|472.69|478.66|472.66|478.69|472.69|478.66|472.66|0
1629734340000|2021-08-23 15:59:00|478.64|472.64|478.62|472.62|478.64|472.64|478.62|472.62|0
1629734350000|2021-08-23 15:59:10|478.64|472.64|478.62|472.62|478.64|472.64|478.62|472.62|0
1629734360000|2021-08-23 15:59:20|478.6|472.6|478.55|472.55|478.6|472.6|478.55|472.55|0
1629734370000|2021-08-23 15:59:30|478.53|472.53|478.53|472.53|478.53|472.53|478.53|472.53|0
1629734380000|2021-08-23 15:59:40|478.52|472.52|478.45|472.45|478.52|472.52|478.45|472.45|0
1629734390000|2021-08-23 15:59:50|478.44|472.44|478.36|472.36|478.44|472.44|478.36|472.36|0
1629734400000|2021-08-23 16:00:00|478.37|472.37|478.43|472.43|478.43|472.43|478.36|472.36|0
1629734410000|2021-08-23 16:00:10|478.46|472.46|478.54|472.54|478.54|472.54|478.44|472.44|0
1629734420000|2021-08-23 16:00:20|478.53|472.53|478.52|472.52|478.53|472.53|478.52|472.52|0
1629734430000|2021-08-23 16:00:30|478.51|472.51|478.57|472.57|478.58|472.58|478.5|472.5|0
1629734440000|2021-08-23 16:00:40|478.58|472.58|478.57|472.57|478.58|472.58|478.57|472.57|0
1629734450000|2021-08-23 16:00:50|478.58|472.58|478.59|472.59|478.59|472.59|478.58|472.58|0
1629734460000|2021-08-23 16:01:00|478.62|472.62|478.62|472.62|478.62|472.62|478.62|472.62|0
1629734470000|2021-08-23 16:01:10|478.57|472.57|478.57|472.57|478.58|472.58|478.57|472.57|0
1629734480000|2021-08-23 16:01:20|478.59|472.59|478.6|472.6|478.6|472.6|478.59|472.59|0
1629734490000|2021-08-23 16:01:30|478.59|472.59|478.65|472.65|478.65|472.65|478.59|472.59|0
1629734500000|2021-08-23 16:01:40|478.64|472.64|478.74|472.74|478.74|472.74|478.64|472.64|0
1629734510000|2021-08-23 16:01:50|478.71|472.71|478.7|472.7|478.71|472.71|478.7|472.7|0
1629734520000|2021-08-23 16:02:00|478.73|472.73|478.78|472.78|478.78|472.78|478.73|472.73|0
1629734530000|2021-08-23 16:02:10|478.8|472.8|478.89|472.89|478.89|472.89|478.8|472.8|0
1629734540000|2021-08-23 16:02:20|478.88|472.88|478.81|472.81|478.89|472.89|478.81|472.81|0
1629734550000|2021-08-23 16:02:30|478.82|472.82|478.81|472.81|478.82|472.82|478.81|472.81|0
1629734560000|2021-08-23 16:02:40|478.79|472.79|478.76|472.76|478.79|472.79|478.76|472.76|0
1629734570000|2021-08-23 16:02:50|478.72|472.72|478.77|472.77|478.78|472.78|478.72|472.72|0
1629734580000|2021-08-23 16:03:00|478.76|472.76|478.73|472.73|478.76|472.76|478.73|472.73|0
1629734590000|2021-08-23 16:03:10|478.74|472.74|478.79|472.79|478.79|472.79|478.74|472.74|0
1629734600000|2021-08-23 16:03:20|478.82|472.82|478.88|472.88|478.88|472.88|478.82|472.82|0
1629734620000|2021-08-23 16:03:40|478.89|472.89|478.9|472.9|478.9|472.9|478.88|472.88|0
1629734630000|2021-08-23 16:03:50|478.89|472.89|478.8|472.8|478.9|472.9|478.8|472.8|0
1629734640000|2021-08-23 16:04:00|478.81|472.81|478.78|472.78|478.81|472.81|478.77|472.77|0
1629734650000|2021-08-23 16:04:10|478.79|472.79|478.82|472.82|478.82|472.82|478.79|472.79|0
1629734660000|2021-08-23 16:04:20|478.81|472.81|478.84|472.84|478.84|472.84|478.81|472.81|0
1629734670000|2021-08-23 16:04:30|478.86|472.86|478.91|472.91|478.91|472.91|478.86|472.86|0
1629734680000|2021-08-23 16:04:40|478.9|472.9|478.93|472.93|478.95|472.95|478.9|472.9|0
1629734690000|2021-08-23 16:04:50|478.94|472.94|478.91|472.91|478.94|472.94|478.91|472.91|0
1629734700000|2021-08-23 16:05:00|478.89|472.89|478.89|472.89|478.89|472.89|478.89|472.89|0
1629734710000|2021-08-23 16:05:10|478.9|472.9|478.64|472.64|478.94|472.94|478.64|472.64|0
1629734720000|2021-08-23 16:05:20|478.6|472.6|478.62|472.62|478.62|472.62|478.6|472.6|0
1629734730000|2021-08-23 16:05:30|478.6|472.6|478.65|472.65|478.68|472.68|478.6|472.6|0
1629734750000|2021-08-23 16:05:50|478.63|472.63|478.63|472.63|478.64|472.64|478.63|472.63|0
1629734760000|2021-08-23 16:06:00|478.6|472.6|478.58|472.58|478.6|472.6|478.58|472.58|0
1629734770000|2021-08-23 16:06:10|478.59|472.59|478.57|472.57|478.59|472.59|478.57|472.57|0
1629734790000|2021-08-23 16:06:30|478.56|472.56|478.57|472.57|478.57|472.57|478.56|472.56|0
1629734800000|2021-08-23 16:06:40|478.55|472.55|478.84|472.84|478.84|472.84|478.52|472.52|0
1629734820000|2021-08-23 16:07:00|478.87|472.87|478.93|472.93|478.93|472.93|478.87|472.87|0
1629734830000|2021-08-23 16:07:10|478.91|472.91|478.97|472.97|478.97|472.97|478.91|472.91|0
1629734840000|2021-08-23 16:07:20|479.07|473.07|479.13|473.13|479.14|473.14|479.07|473.07|0
1629734850000|2021-08-23 16:07:30|479.09|473.09|479.08|473.08|479.1|473.1|479.08|473.08|0
1629734870000|2021-08-23 16:07:50|479.1|473.1|479.12|473.12|479.12|473.12|479.1|473.1|0
1629734880000|2021-08-23 16:08:00|479.11|473.11|479.13|473.13|479.13|473.13|479.11|473.11|0
1629734890000|2021-08-23 16:08:10|479.14|473.14|479.14|473.14|479.14|473.14|479.14|473.14|0
1629734900000|2021-08-23 16:08:20|479.13|473.13|479.18|473.18|479.18|473.18|479.13|473.13|0
1629734910000|2021-08-23 16:08:30|479.2|473.2|479.21|473.21|479.22|473.22|479.2|473.2|0
1629734920000|2021-08-23 16:08:40|479.2|473.2|479.05|473.05|479.22|473.22|479.05|473.05|0
1629734930000|2021-08-23 16:08:50|479.06|473.06|479.25|473.25|479.26|473.26|479.05|473.05|0
1629734940000|2021-08-23 16:09:00|479.27|473.27|479.28|473.28|479.28|473.28|479.27|473.27|0
1629734950000|2021-08-23 16:09:10|479.3|473.3|479.25|473.25|479.31|473.31|479.25|473.25|0
1629734960000|2021-08-23 16:09:20|479.27|473.27|479.29|473.29|479.29|473.29|479.27|473.27|0
1629734970000|2021-08-23 16:09:30|479.31|473.31|479.29|473.29|479.31|473.31|479.29|473.29|0
1629734980000|2021-08-23 16:09:40|479.27|473.27|479.27|473.27|479.27|473.27|479.23|473.23|0
1629734990000|2021-08-23 16:09:50|479.28|473.28|479.28|473.28|479.28|473.28|479.27|473.27|0
1629735000000|2021-08-23 16:10:00|479.31|473.31|479.32|473.32|479.32|473.32|479.31|473.31|0
1629735010000|2021-08-23 16:10:10|479.33|473.33|479.38|473.38|479.39|473.39|479.33|473.33|0
1629735020000|2021-08-23 16:10:20|479.39|473.39|479.37|473.37|479.39|473.39|479.37|473.37|0
1629735030000|2021-08-23 16:10:30|479.46|473.46|479.46|473.46|479.46|473.46|479.46|473.46|0
1629735040000|2021-08-23 16:10:40|479.43|473.43|479.31|473.31|479.43|473.43|479.31|473.31|0
1629735050000|2021-08-23 16:10:50|479.32|473.32|479.31|473.31|479.32|473.32|479.31|473.31|0
1629735060000|2021-08-23 16:11:00|479.32|473.32|479.32|473.32|479.33|473.33|479.32|473.32|0
1629735070000|2021-08-23 16:11:10|479.34|473.34|479.43|473.43|479.46|473.46|479.34|473.34|0
1629735080000|2021-08-23 16:11:20|479.44|473.44|479.43|473.43|479.46|473.46|479.43|473.43|0
1629735090000|2021-08-23 16:11:30|479.41|473.41|479.42|473.42|479.42|473.42|479.41|473.41|0
1629735100000|2021-08-23 16:11:40|479.62|473.62|479.57|473.57|479.62|473.62|479.57|473.57|0
1629735110000|2021-08-23 16:11:50|479.56|473.56|479.56|473.56|479.57|473.57|479.56|473.56|0
1629735120000|2021-08-23 16:12:00|479.58|473.58|479.54|473.54|479.58|473.58|479.54|473.54|0
1629735130000|2021-08-23 16:12:10|479.55|473.55|479.51|473.51|479.57|473.57|479.51|473.51|0
1629735140000|2021-08-23 16:12:20|479.54|473.54|479.55|473.55|479.59|473.59|479.54|473.54|0
1629735160000|2021-08-23 16:12:40|479.52|473.52|479.52|473.52|479.52|473.52|479.52|473.52|0
1629735170000|2021-08-23 16:12:50|479.47|473.47|479.47|473.47|479.47|473.47|479.47|473.47|0
1629735200000|2021-08-23 16:13:20|479.44|473.44|479.52|473.52|479.53|473.53|479.44|473.44|0
1629735210000|2021-08-23 16:13:30|479.58|473.58|479.62|473.62|479.62|473.62|479.58|473.58|0
1629735220000|2021-08-23 16:13:40|479.81|473.81|479.79|473.79|479.81|473.81|479.79|473.79|0
1629735230000|2021-08-23 16:13:50|479.8|473.8|479.81|473.81|479.81|473.81|479.8|473.8|0
1629735240000|2021-08-23 16:14:00|479.82|473.82|479.81|473.81|479.82|473.82|479.81|473.81|0
1629735250000|2021-08-23 16:14:10|479.82|473.82|479.84|473.84|479.84|473.84|479.82|473.82|0
1629735260000|2021-08-23 16:14:20|479.83|473.83|479.83|473.83|479.83|473.83|479.83|473.83|0
1629735270000|2021-08-23 16:14:30|479.81|473.81|479.81|473.81|479.81|473.81|479.81|473.81|0
1629735280000|2021-08-23 16:14:40|479.8|473.8|479.73|473.73|479.8|473.8|479.73|473.73|0
1629735290000|2021-08-23 16:14:50|479.71|473.71|479.67|473.67|479.71|473.71|479.66|473.66|0
1629735300000|2021-08-23 16:15:00|479.77|473.77|479.82|473.82|479.82|473.82|479.75|473.75|0
1629735310000|2021-08-23 16:15:10|479.81|473.81|479.82|473.82|479.82|473.82|479.81|473.81|0
1629735320000|2021-08-23 16:15:20|479.79|473.79|479.8|473.8|479.83|473.83|479.79|473.79|0
1629735330000|2021-08-23 16:15:30|479.77|473.77|479.77|473.77|479.77|473.77|479.77|473.77|0
1629735340000|2021-08-23 16:15:40|479.92|473.92|479.94|473.94|479.95|473.95|479.92|473.92|0
1629735360000|2021-08-23 16:16:00|479.99|473.99|479.99|473.99|479.99|473.99|479.99|473.99|0
1629735370000|2021-08-23 16:16:10|479.98|473.98|479.97|473.97|479.98|473.98|479.97|473.97|0
1629735380000|2021-08-23 16:16:20|479.96|473.96|479.94|473.94|479.96|473.96|479.94|473.94|0
1629735390000|2021-08-23 16:16:30|479.97|473.97|479.84|473.84|479.97|473.97|479.83|473.83|0
1629735400000|2021-08-23 16:16:40|479.85|473.85|479.85|473.85|479.85|473.85|479.85|473.85|0
1629735410000|2021-08-23 16:16:50|479.77|473.77|479.76|473.76|479.77|473.77|479.76|473.76|0
1629735420000|2021-08-23 16:17:00|479.77|473.77|479.72|473.72|479.77|473.77|479.72|473.72|0
1629735430000|2021-08-23 16:17:10|479.73|473.73|479.71|473.71|479.73|473.73|479.71|473.71|0
1629735440000|2021-08-23 16:17:20|479.7|473.7|479.65|473.65|479.7|473.7|479.65|473.65|0
1629735450000|2021-08-23 16:17:30|479.66|473.66|479.65|473.65|479.66|473.66|479.65|473.65|0
1629735460000|2021-08-23 16:17:40|479.66|473.66|479.66|473.66|479.66|473.66|479.66|473.66|0
1629735470000|2021-08-23 16:17:50|479.65|473.65|479.65|473.65|479.65|473.65|479.65|473.65|0
1629735480000|2021-08-23 16:18:00|479.61|473.61|479.56|473.56|479.61|473.61|479.56|473.56|0
1629735490000|2021-08-23 16:18:10|479.57|473.57|479.44|473.44|479.57|473.57|479.43|473.43|0
1629735500000|2021-08-23 16:18:20|479.33|473.33|479.35|473.35|479.35|473.35|479.33|473.33|0
1629735510000|2021-08-23 16:18:30|479.34|473.34|479.32|473.32|479.34|473.34|479.32|473.32|0
1629735520000|2021-08-23 16:18:40|479.33|473.33|479.19|473.19|479.33|473.33|479.19|473.19|0
1629735530000|2021-08-23 16:18:50|479.2|473.2|479.25|473.25|479.25|473.25|479.2|473.2|0
1629735540000|2021-08-23 16:19:00|479.26|473.26|479.16|473.16|479.26|473.26|479.16|473.16|0
1629735550000|2021-08-23 16:19:10|479.22|473.22|479.22|473.22|479.22|473.22|479.22|473.22|0
1629735560000|2021-08-23 16:19:20|479.24|473.24|479.25|473.25|479.25|473.25|479.24|473.24|0
1629735580000|2021-08-23 16:19:40|479.24|473.24|479.22|473.22|479.24|473.24|479.22|473.22|0
1629735590000|2021-08-23 16:19:50|479.26|473.26|479.26|473.26|479.26|473.26|479.26|473.26|0
1629735600000|2021-08-23 16:20:00|479.23|473.23|479.24|473.24|479.24|473.24|479.23|473.23|0
1629735610000|2021-08-23 16:20:10|479.31|473.31|479.18|473.18|479.31|473.31|479.15|473.15|0
1629735620000|2021-08-23 16:20:20|479.16|473.16|479.11|473.11|479.16|473.16|479.11|473.11|0
1629735630000|2021-08-23 16:20:30|479.04|473.04|478.93|472.93|479.04|473.04|478.93|472.93|0
1629735640000|2021-08-23 16:20:40|478.9|472.9|478.93|472.93|478.93|472.93|478.9|472.9|0
1629735650000|2021-08-23 16:20:50|478.92|472.92|478.92|472.92|478.93|472.93|478.92|472.92|0
1629735660000|2021-08-23 16:21:00|478.91|472.91|478.88|472.88|478.91|472.91|478.88|472.88|0
1629735670000|2021-08-23 16:21:10|478.87|472.87|478.92|472.92|478.92|472.92|478.87|472.87|0
1629735690000|2021-08-23 16:21:30|478.91|472.91|478.88|472.88|478.91|472.91|478.87|472.87|0
1629735700000|2021-08-23 16:21:40|478.87|472.87|478.91|472.91|478.91|472.91|478.87|472.87|0
1629735710000|2021-08-23 16:21:50|478.89|472.89|478.89|472.89|478.89|472.89|478.84|472.84|0
1629735720000|2021-08-23 16:22:00|478.83|472.83|478.79|472.79|478.84|472.84|478.79|472.79|0
1629735730000|2021-08-23 16:22:10|478.76|472.76|478.77|472.77|478.77|472.77|478.76|472.76|0
1629735740000|2021-08-23 16:22:20|478.79|472.79|478.79|472.79|478.79|472.79|478.79|472.79|0
1629735750000|2021-08-23 16:22:30|478.8|472.8|478.82|472.82|478.82|472.82|478.8|472.8|0
1629735770000|2021-08-23 16:22:50|478.83|472.83|479.07|473.07|479.07|473.07|478.83|472.83|0
1629735780000|2021-08-23 16:23:00|479.01|473.01|479.01|473.01|479.01|473.01|479.01|473.01|0
1629735800000|2021-08-23 16:23:20|478.99|472.99|478.99|472.99|478.99|472.99|478.99|472.99|0
1629735810000|2021-08-23 16:23:30|478.94|472.94|478.94|472.94|478.94|472.94|478.94|472.94|0
1629735820000|2021-08-23 16:23:40|478.93|472.93|478.93|472.93|478.93|472.93|478.93|472.93|0
1629735850000|2021-08-23 16:24:10|478.95|472.95|478.94|472.94|478.95|472.95|478.94|472.94|0
1629735860000|2021-08-23 16:24:20|478.97|472.97|478.97|472.97|478.97|472.97|478.97|472.97|0
1629735870000|2021-08-23 16:24:30|478.94|472.94|478.94|472.94|478.94|472.94|478.94|472.94|0
1629735880000|2021-08-23 16:24:40|478.96|472.96|478.96|472.96|478.96|472.96|478.96|472.96|0
1629735890000|2021-08-23 16:24:50|478.93|472.93|478.93|472.93|478.93|472.93|478.93|472.93|0
1629735900000|2021-08-23 16:25:00|478.92|472.92|478.94|472.94|478.94|472.94|478.92|472.92|0
1629735910000|2021-08-23 16:25:10|478.96|472.96|478.93|472.93|478.96|472.96|478.93|472.93|0
1629735920000|2021-08-23 16:25:20|478.92|472.92|478.93|472.93|478.93|472.93|478.92|472.92|0
1629735930000|2021-08-23 16:25:30|478.96|472.96|478.96|472.96|478.96|472.96|478.96|472.96|0
1629735940000|2021-08-23 16:25:40|478.95|472.95|479|473|479|473|478.95|472.95|0
1629735950000|2021-08-23 16:25:50|479.01|473.01|479.04|473.04|479.04|473.04|479.01|473.01|0
1629735960000|2021-08-23 16:26:00|479.03|473.03|479.03|473.03|479.03|473.03|479.03|473.03|0
1629735980000|2021-08-23 16:26:20|478.98|472.98|478.88|472.88|478.98|472.98|478.88|472.88|0
1629735990000|2021-08-23 16:26:30|478.86|472.86|478.86|472.86|478.87|472.87|478.86|472.86|0
1629736000000|2021-08-23 16:26:40|478.88|472.88|478.87|472.87|478.88|472.88|478.85|472.85|0
1629736010000|2021-08-23 16:26:50|478.86|472.86|478.86|472.86|478.87|472.87|478.86|472.86|0
1629736020000|2021-08-23 16:27:00|478.85|472.85|478.78|472.78|478.85|472.85|478.77|472.77|0
1629736030000|2021-08-23 16:27:10|478.77|472.77|478.8|472.8|478.8|472.8|478.77|472.77|0
1629736050000|2021-08-23 16:27:30|478.81|472.81|478.81|472.81|478.81|472.81|478.81|472.81|0
1629736060000|2021-08-23 16:27:40|478.79|472.79|478.79|472.79|478.79|472.79|478.79|472.79|0
1629736070000|2021-08-23 16:27:50|478.77|472.77|478.81|472.81|478.81|472.81|478.77|472.77|0
1629736080000|2021-08-23 16:28:00|478.8|472.8|478.78|472.78|478.82|472.82|478.78|472.78|0
1629736090000|2021-08-23 16:28:10|478.82|472.82|478.88|472.88|478.89|472.89|478.81|472.81|0
1629736100000|2021-08-23 16:28:20|478.89|472.89|478.91|472.91|478.91|472.91|478.89|472.89|0
1629736110000|2021-08-23 16:28:30|478.92|472.92|478.92|472.92|478.92|472.92|478.92|472.92|0
1629736120000|2021-08-23 16:28:40|478.91|472.91|478.83|472.83|478.91|472.91|478.83|472.83|0
1629736130000|2021-08-23 16:28:50|478.86|472.86|478.84|472.84|478.86|472.86|478.84|472.84|0
1629736140000|2021-08-23 16:29:00|478.87|472.87|478.88|472.88|478.88|472.88|478.82|472.82|0
1629736150000|2021-08-23 16:29:10|478.86|472.86|478.86|472.86|478.87|472.87|478.86|472.86|0
1629736160000|2021-08-23 16:29:20|478.89|472.89|478.89|472.89|478.89|472.89|478.89|472.89|0
1629736170000|2021-08-23 16:29:30|478.88|472.88|479.12|473.12|479.12|473.12|478.88|472.88|0
1629736180000|2021-08-23 16:29:40|479.11|473.11|479.1|473.1|479.11|473.11|479.1|473.1|0
1629736190000|2021-08-23 16:29:50|479.09|473.09|479.09|473.09|479.09|473.09|479.09|473.09|0
1629736200000|2021-08-23 16:30:00|479.08|473.08|479.07|473.07|479.09|473.09|479.07|473.07|0
1629736210000|2021-08-23 16:30:10|479.1|473.1|479.1|473.1|479.1|473.1|479.1|473.1|0
1629736220000|2021-08-23 16:30:20|479.11|473.11|479.12|473.12|479.12|473.12|479.11|473.11|0
1629736230000|2021-08-23 16:30:30|479.11|473.11|479.05|473.05|479.12|473.12|479.05|473.05|0
1629736240000|2021-08-23 16:30:40|479.04|473.04|479.02|473.02|479.04|473.04|479.02|473.02|0
1629736250000|2021-08-23 16:30:50|479.01|473.01|479.02|473.02|479.02|473.02|479.01|473.01|0
1629736260000|2021-08-23 16:31:00|479.03|473.03|479.04|473.04|479.05|473.05|479.03|473.03|0
1629736270000|2021-08-23 16:31:10|479.05|473.05|479.06|473.06|479.08|473.08|479.04|473.04|0
1629736290000|2021-08-23 16:31:30|479.07|473.07|479.06|473.06|479.07|473.07|479.06|473.06|0
1629736300000|2021-08-23 16:31:40|479.2|473.2|479.17|473.17|479.2|473.2|479.16|473.16|0
1629736310000|2021-08-23 16:31:50|479.18|473.18|479.18|473.18|479.18|473.18|479.17|473.17|0
1629736320000|2021-08-23 16:32:00|479.19|473.19|479.27|473.27|479.27|473.27|479.19|473.19|0
1629736330000|2021-08-23 16:32:10|479.28|473.28|479.22|473.22|479.28|473.28|479.22|473.22|0
1629736350000|2021-08-23 16:32:30|479.17|473.17|479.16|473.16|479.17|473.17|479.16|473.16|0
1629736360000|2021-08-23 16:32:40|479.17|473.17|479.17|473.17|479.17|473.17|479.17|473.17|0
1629736380000|2021-08-23 16:33:00|479.18|473.18|479.19|473.19|479.19|473.19|479.18|473.18|0
1629736390000|2021-08-23 16:33:10|479.2|473.2|479.26|473.26|479.26|473.26|479.2|473.2|0
1629736400000|2021-08-23 16:33:20|479.25|473.25|479.22|473.22|479.25|473.25|479.22|473.22|0
1629736410000|2021-08-23 16:33:30|479.2|473.2|479.2|473.2|479.2|473.2|479.2|473.2|0
1629736430000|2021-08-23 16:33:50|479.25|473.25|479.25|473.25|479.25|473.25|479.25|473.25|0
1629736440000|2021-08-23 16:34:00|479.28|473.28|479.3|473.3|479.3|473.3|479.28|473.28|0
1629736450000|2021-08-23 16:34:10|479.33|473.33|479.33|473.33|479.33|473.33|479.33|473.33|0
1629736460000|2021-08-23 16:34:20|479.36|473.36|479.36|473.36|479.36|473.36|479.36|473.36|0
1629736470000|2021-08-23 16:34:30|479.35|473.35|479.36|473.36|479.37|473.37|479.35|473.35|0
1629736480000|2021-08-23 16:34:40|479.37|473.37|479.42|473.42|479.42|473.42|479.37|473.37|0
1629736490000|2021-08-23 16:34:50|479.41|473.41|479.51|473.51|479.51|473.51|479.41|473.41|0
1629736500000|2021-08-23 16:35:00|479.57|473.57|479.57|473.57|479.57|473.57|479.54|473.54|0
1629736520000|2021-08-23 16:35:20|479.59|473.59|479.67|473.67|479.67|473.67|479.59|473.59|0
1629736530000|2021-08-23 16:35:30|479.74|473.74|479.74|473.74|479.74|473.74|479.74|473.74|0
1629736550000|2021-08-23 16:35:50|479.73|473.73|479.74|473.74|479.74|473.74|479.73|473.73|0
1629736560000|2021-08-23 16:36:00|479.73|473.73|479.82|473.82|479.82|473.82|479.73|473.73|0
1629736570000|2021-08-23 16:36:10|479.81|473.81|479.81|473.81|479.82|473.82|479.81|473.81|0
1629736580000|2021-08-23 16:36:20|479.82|473.82|479.8|473.8|479.82|473.82|479.75|473.75|0
1629736610000|2021-08-23 16:36:50|479.78|473.78|479.79|473.79|479.79|473.79|479.78|473.78|0
1629736620000|2021-08-23 16:37:00|479.78|473.78|479.78|473.78|479.78|473.78|479.78|473.78|0
1629736630000|2021-08-23 16:37:10|479.71|473.71|479.72|473.72|479.72|473.72|479.71|473.71|0
1629736640000|2021-08-23 16:37:20|479.71|473.71|479.72|473.72|479.72|473.72|479.71|473.71|0
1629736660000|2021-08-23 16:37:40|479.71|473.71|479.73|473.73|479.73|473.73|479.7|473.7|0
1629736670000|2021-08-23 16:37:50|479.74|473.74|479.75|473.75|479.75|473.75|479.73|473.73|0
1629736680000|2021-08-23 16:38:00|479.74|473.74|479.74|473.74|479.74|473.74|479.74|473.74|0
1629736690000|2021-08-23 16:38:10|479.75|473.75|479.84|473.84|479.84|473.84|479.74|473.74|0
1629736700000|2021-08-23 16:38:20|479.85|473.85|479.85|473.85|479.85|473.85|479.85|473.85|0
1629736710000|2021-08-23 16:38:30|479.84|473.84|479.85|473.85|479.85|473.85|479.84|473.84|0
1629736720000|2021-08-23 16:38:40|479.88|473.88|479.88|473.88|479.88|473.88|479.88|473.88|0
1629736730000|2021-08-23 16:38:50|479.89|473.89|479.88|473.88|479.89|473.89|479.88|473.88|0
1629736740000|2021-08-23 16:39:00|479.86|473.86|479.86|473.86|479.86|473.86|479.86|473.86|0
1629736750000|2021-08-23 16:39:10|479.87|473.87|479.87|473.87|479.87|473.87|479.87|473.87|0
1629736760000|2021-08-23 16:39:20|479.88|473.88|479.89|473.89|479.89|473.89|479.88|473.88|0
1629736780000|2021-08-23 16:39:40|479.8|473.8|479.8|473.8|479.8|473.8|479.8|473.8|0
1629736790000|2021-08-23 16:39:50|479.83|473.83|479.86|473.86|479.86|473.86|479.83|473.83|0
1629736810000|2021-08-23 16:40:10|479.87|473.87|479.91|473.91|479.91|473.91|479.87|473.87|0
1629736830000|2021-08-23 16:40:30|479.92|473.92|479.93|473.93|479.93|473.93|479.92|473.92|0
1629736840000|2021-08-23 16:40:40|479.95|473.95|479.95|473.95|479.95|473.95|479.95|473.95|0
1629736850000|2021-08-23 16:40:50|479.89|473.89|479.9|473.9|479.9|473.9|479.89|473.89|0
1629736860000|2021-08-23 16:41:00|479.92|473.92|479.92|473.92|479.92|473.92|479.92|473.92|0
1629736870000|2021-08-23 16:41:10|479.91|473.91|479.91|473.91|479.91|473.91|479.89|473.89|0
1629736880000|2021-08-23 16:41:20|479.9|473.9|479.9|473.9|479.92|473.92|479.9|473.9|0
1629736890000|2021-08-23 16:41:30|479.93|473.93|479.94|473.94|479.94|473.94|479.93|473.93|0
1629736900000|2021-08-23 16:41:40|479.95|473.95|480.04|474.04|480.05|474.05|479.94|473.94|0
1629736920000|2021-08-23 16:42:00|480.08|474.08|480.08|474.08|480.09|474.09|480.08|474.08|0
1629736930000|2021-08-23 16:42:10|480.09|474.09|480.21|474.21|480.21|474.21|480.08|474.08|0
1629736940000|2021-08-23 16:42:20|480.26|474.26|480.28|474.28|480.28|474.28|480.26|474.26|0
1629736950000|2021-08-23 16:42:30|480.29|474.29|480.28|474.28|480.29|474.29|480.28|474.28|0
1629736970000|2021-08-23 16:42:50|480.29|474.29|480.35|474.35|480.35|474.35|480.29|474.29|0
1629736980000|2021-08-23 16:43:00|480.34|474.34|480.36|474.36|480.36|474.36|480.34|474.34|0
1629736990000|2021-08-23 16:43:10|480.35|474.35|480.33|474.33|480.35|474.35|480.33|474.33|0
1629737000000|2021-08-23 16:43:20|480.34|474.34|480.34|474.34|480.34|474.34|480.34|474.34|0
1629737010000|2021-08-23 16:43:30|480.24|474.24|480.22|474.22|480.24|474.24|480.22|474.22|0
1629737020000|2021-08-23 16:43:40|480.24|474.24|480.24|474.24|480.24|474.24|480.24|474.24|0
1629737030000|2021-08-23 16:43:50|480.27|474.27|480.27|474.27|480.27|474.27|480.27|474.27|0
1629737040000|2021-08-23 16:44:00|480.25|474.25|480.25|474.25|480.25|474.25|480.25|474.25|0
1629737050000|2021-08-23 16:44:10|480.26|474.26|480.21|474.21|480.26|474.26|480.2|474.2|0
1629737060000|2021-08-23 16:44:20|480.2|474.2|480.22|474.22|480.22|474.22|480.2|474.2|0
1629737070000|2021-08-23 16:44:30|480.17|474.17|480.17|474.17|480.17|474.17|480.17|474.17|0
1629737080000|2021-08-23 16:44:40|480.16|474.16|480.16|474.16|480.16|474.16|480.16|474.16|0
1629737090000|2021-08-23 16:44:50|480.14|474.14|480.12|474.12|480.16|474.16|480.12|474.12|0
1629737140000|2021-08-23 16:45:40|480.11|474.11|480.04|474.04|480.11|474.11|480.04|474.04|0
1629737150000|2021-08-23 16:45:50|480.02|474.02|480|474|480.04|474.04|480|474|0
1629737160000|2021-08-23 16:46:00|479.99|473.99|479.99|473.99|479.99|473.99|479.99|473.99|0
1629737170000|2021-08-23 16:46:10|479.94|473.94|479.94|473.94|479.94|473.94|479.94|473.94|0
1629737180000|2021-08-23 16:46:20|479.97|473.97|480|474|480|474|479.97|473.97|0
1629737190000|2021-08-23 16:46:30|480.04|474.04|480.05|474.05|480.06|474.06|480.04|474.04|0
1629737200000|2021-08-23 16:46:40|480.04|474.04|480.08|474.08|480.08|474.08|480.04|474.04|0
1629737210000|2021-08-23 16:46:50|480.14|474.14|480.1|474.1|480.14|474.14|480.09|474.09|0
1629737220000|2021-08-23 16:47:00|480.09|474.09|480.08|474.08|480.09|474.09|480.08|474.08|0
1629737230000|2021-08-23 16:47:10|480.09|474.09|480.08|474.08|480.09|474.09|480.08|474.08|0
1629737240000|2021-08-23 16:47:20|480.07|474.07|480.07|474.07|480.07|474.07|480.07|474.07|0
1629737250000|2021-08-23 16:47:30|480.06|474.06|480.06|474.06|480.06|474.06|480.02|474.02|0
1629737260000|2021-08-23 16:47:40|480.02|474.02|480.06|474.06|480.08|474.08|480.02|474.02|0
1629737270000|2021-08-23 16:47:50|480.03|474.03|480|474|480.03|474.03|480|474|0
1629737280000|2021-08-23 16:48:00|479.98|473.98|479.98|473.98|479.98|473.98|479.98|473.98|0
1629737290000|2021-08-23 16:48:10|479.96|473.96|479.97|473.97|479.97|473.97|479.96|473.96|0
1629737300000|2021-08-23 16:48:20|479.95|473.95|479.89|473.89|479.95|473.95|479.89|473.89|0
1629737310000|2021-08-23 16:48:30|479.86|473.86|479.86|473.86|479.93|473.93|479.86|473.86|0
1629737320000|2021-08-23 16:48:40|479.87|473.87|479.84|473.84|479.87|473.87|479.84|473.84|0
1629737330000|2021-08-23 16:48:50|479.83|473.83|479.72|473.72|479.83|473.83|479.72|473.72|0
1629737350000|2021-08-23 16:49:10|479.74|473.74|479.81|473.81|479.81|473.81|479.74|473.74|0
1629737360000|2021-08-23 16:49:20|479.82|473.82|479.75|473.75|479.82|473.82|479.75|473.75|0
1629737380000|2021-08-23 16:49:40|479.76|473.76|479.79|473.79|479.8|473.8|479.76|473.76|0
1629737390000|2021-08-23 16:49:50|479.77|473.77|479.82|473.82|479.83|473.83|479.77|473.77|0
1629737400000|2021-08-23 16:50:00|479.81|473.81|479.76|473.76|479.82|473.82|479.75|473.75|0
1629737410000|2021-08-23 16:50:10|479.75|473.75|479.78|473.78|479.78|473.78|479.75|473.75|0
1629737430000|2021-08-23 16:50:30|479.79|473.79|479.77|473.77|479.79|473.79|479.76|473.76|0
1629737440000|2021-08-23 16:50:40|479.79|473.79|479.78|473.78|479.79|473.79|479.78|473.78|0
1629737460000|2021-08-23 16:51:00|479.8|473.8|479.8|473.8|479.8|473.8|479.8|473.8|0
1629737470000|2021-08-23 16:51:10|479.84|473.84|479.84|473.84|479.84|473.84|479.83|473.83|0
1629737480000|2021-08-23 16:51:20|479.83|473.83|479.85|473.85|479.86|473.86|479.83|473.83|0
1629737490000|2021-08-23 16:51:30|479.84|473.84|479.82|473.82|479.85|473.85|479.79|473.79|0
1629737500000|2021-08-23 16:51:40|479.81|473.81|479.74|473.74|479.81|473.81|479.74|473.74|0
1629737510000|2021-08-23 16:51:50|479.69|473.69|479.68|473.68|479.69|473.69|479.65|473.65|0
1629737520000|2021-08-23 16:52:00|479.69|473.69|479.77|473.77|479.77|473.77|479.69|473.69|0
1629737530000|2021-08-23 16:52:10|479.74|473.74|479.74|473.74|479.74|473.74|479.74|473.74|0
1629737540000|2021-08-23 16:52:20|479.77|473.77|479.77|473.77|479.77|473.77|479.77|473.77|0
1629737550000|2021-08-23 16:52:30|479.78|473.78|479.79|473.79|479.79|473.79|479.78|473.78|0
1629737560000|2021-08-23 16:52:40|479.83|473.83|479.88|473.88|479.88|473.88|479.83|473.83|0
1629737570000|2021-08-23 16:52:50|479.89|473.89|479.94|473.94|479.94|473.94|479.89|473.89|0
1629737580000|2021-08-23 16:53:00|479.96|473.96|480|474|480|474|479.96|473.96|0
1629737590000|2021-08-23 16:53:10|480.02|474.02|480.02|474.02|480.02|474.02|480.02|474.02|0
1629737600000|2021-08-23 16:53:20|480.11|474.11|480.13|474.13|480.13|474.13|480.1|474.1|0
1629737610000|2021-08-23 16:53:30|480.15|474.15|480.18|474.18|480.18|474.18|480.15|474.15|0
1629737620000|2021-08-23 16:53:40|480.21|474.21|480.21|474.21|480.24|474.24|480.21|474.21|0
1629737630000|2021-08-23 16:53:50|480.15|474.15|480.18|474.18|480.18|474.18|480.15|474.15|0
1629737640000|2021-08-23 16:54:00|480.19|474.19|480.19|474.19|480.19|474.19|480.19|474.19|0
1629737650000|2021-08-23 16:54:10|480.18|474.18|480.1|474.1|480.22|474.22|480.1|474.1|0
1629737660000|2021-08-23 16:54:20|480.14|474.14|480.05|474.05|480.14|474.14|480.05|474.05|0
1629737670000|2021-08-23 16:54:30|480.1|474.1|480.1|474.1|480.1|474.1|480.1|474.1|0
1629737680000|2021-08-23 16:54:40|480.11|474.11|480.11|474.11|480.11|474.11|480.11|474.11|0
1629737690000|2021-08-23 16:54:50|480.12|474.12|480.01|474.01|480.12|474.12|480.01|474.01|0
1629737700000|2021-08-23 16:55:00|480.02|474.02|480|474|480.03|474.03|480|474|0
1629737710000|2021-08-23 16:55:10|480.02|474.02|480.03|474.03|480.03|474.03|480.02|474.02|0
1629737720000|2021-08-23 16:55:20|480.06|474.06|480.06|474.06|480.06|474.06|480.06|474.06|0
1629737730000|2021-08-23 16:55:30|480.12|474.12|480.12|474.12|480.12|474.12|480.12|474.12|0
1629737740000|2021-08-23 16:55:40|480.1|474.1|480.11|474.11|480.11|474.11|480.1|474.1|0
1629737750000|2021-08-23 16:55:50|480.1|474.1|480.12|474.12|480.12|474.12|480.1|474.1|0
1629737760000|2021-08-23 16:56:00|480.02|474.02|480.03|474.03|480.04|474.04|480.02|474.02|0
1629737770000|2021-08-23 16:56:10|480.06|474.06|480.11|474.11|480.11|474.11|480.05|474.05|0
1629737780000|2021-08-23 16:56:20|480.17|474.17|480.17|474.17|480.17|474.17|480.17|474.17|0
1629737790000|2021-08-23 16:56:30|480.16|474.16|480.21|474.21|480.21|474.21|480.16|474.16|0
1629737800000|2021-08-23 16:56:40|480.2|474.2|480.16|474.16|480.2|474.2|480.15|474.15|0
1629737810000|2021-08-23 16:56:50|480.15|474.15|480.14|474.14|480.16|474.16|480.14|474.14|0
1629737820000|2021-08-23 16:57:00|480.15|474.15|480.16|474.16|480.16|474.16|480.15|474.15|0
1629737830000|2021-08-23 16:57:10|480.17|474.17|480.19|474.19|480.19|474.19|480.16|474.16|0
1629737840000|2021-08-23 16:57:20|480.18|474.18|480.25|474.25|480.25|474.25|480.18|474.18|0
1629737850000|2021-08-23 16:57:30|480.24|474.24|480.25|474.25|480.26|474.26|480.24|474.24|0
1629737860000|2021-08-23 16:57:40|480.24|474.24|480.24|474.24|480.26|474.26|480.24|474.24|0
1629737870000|2021-08-23 16:57:50|480.26|474.26|480.25|474.25|480.26|474.26|480.25|474.25|0
1629737880000|2021-08-23 16:58:00|480.28|474.28|480.29|474.29|480.3|474.3|480.28|474.28|0
1629737890000|2021-08-23 16:58:10|480.31|474.31|480.29|474.29|480.31|474.31|480.29|474.29|0
1629737900000|2021-08-23 16:58:20|480.3|474.3|480.31|474.31|480.31|474.31|480.29|474.29|0
1629737910000|2021-08-23 16:58:30|480.32|474.32|480.32|474.32|480.32|474.32|480.32|474.32|0
1629737920000|2021-08-23 16:58:40|480.37|474.37|480.42|474.42|480.42|474.42|480.37|474.37|0
1629737930000|2021-08-23 16:58:50|480.41|474.41|480.4|474.4|480.42|474.42|480.4|474.4|0
1629737940000|2021-08-23 16:59:00|480.34|474.34|480.33|474.33|480.34|474.34|480.33|474.33|0
1629737950000|2021-08-23 16:59:10|480.38|474.38|480.47|474.47|480.47|474.47|480.38|474.38|0
1629737960000|2021-08-23 16:59:20|480.49|474.49|480.47|474.47|480.49|474.49|480.47|474.47|0
1629737970000|2021-08-23 16:59:30|480.49|474.49|480.49|474.49|480.49|474.49|480.48|474.48|0
1629737980000|2021-08-23 16:59:40|480.6|474.6|480.6|474.6|480.63|474.63|480.6|474.6|0
1629737990000|2021-08-23 16:59:50|480.59|474.59|480.64|474.64|480.64|474.64|480.59|474.59|0
1629738000000|2021-08-23 17:00:00|480.66|474.66|480.53|474.53|480.66|474.66|480.53|474.53|0
1629738010000|2021-08-23 17:00:10|480.52|474.52|480.52|474.52|480.52|474.52|480.52|474.52|0
1629738020000|2021-08-23 17:00:20|480.51|474.51|480.52|474.52|480.52|474.52|480.51|474.51|0
1629738030000|2021-08-23 17:00:30|480.5|474.5|480.62|474.62|480.66|474.66|480.5|474.5|0
1629738040000|2021-08-23 17:00:40|480.63|474.63|480.63|474.63|480.63|474.63|480.63|474.63|0
1629738050000|2021-08-23 17:00:50|480.64|474.64|480.59|474.59|480.67|474.67|480.56|474.56|0
1629738060000|2021-08-23 17:01:00|480.6|474.6|480.6|474.6|480.6|474.6|480.59|474.59|0
1629738070000|2021-08-23 17:01:10|480.55|474.55|480.51|474.51|480.57|474.57|480.51|474.51|0
1629738080000|2021-08-23 17:01:20|480.52|474.52|480.55|474.55|480.55|474.55|480.52|474.52|0
1629738090000|2021-08-23 17:01:30|480.56|474.56|480.57|474.57|480.57|474.57|480.56|474.56|0
1629738100000|2021-08-23 17:01:40|480.56|474.56|480.6|474.6|480.6|474.6|480.56|474.56|0
1629738110000|2021-08-23 17:01:50|480.68|474.68|480.67|474.67|480.68|474.68|480.62|474.62|0
1629738120000|2021-08-23 17:02:00|480.69|474.69|480.7|474.7|480.7|474.7|480.67|474.67|0
1629738130000|2021-08-23 17:02:10|480.71|474.71|480.72|474.72|480.73|474.73|480.71|474.71|0
1629738140000|2021-08-23 17:02:20|480.73|474.73|480.7|474.7|480.73|474.73|480.7|474.7|0
1629738150000|2021-08-23 17:02:30|480.69|474.69|480.61|474.61|480.69|474.69|480.61|474.61|0
1629738160000|2021-08-23 17:02:40|480.62|474.62|480.59|474.59|480.62|474.62|480.59|474.59|0
1629738170000|2021-08-23 17:02:50|480.62|474.62|480.62|474.62|480.62|474.62|480.62|474.62|0
1629738180000|2021-08-23 17:03:00|480.64|474.64|480.64|474.64|480.64|474.64|480.64|474.64|0
1629738190000|2021-08-23 17:03:10|480.65|474.65|480.61|474.61|480.66|474.66|480.61|474.61|0
1629738200000|2021-08-23 17:03:20|480.6|474.6|480.59|474.59|480.6|474.6|480.59|474.59|0
1629738210000|2021-08-23 17:03:30|480.63|474.63|480.65|474.65|480.65|474.65|480.62|474.62|0
1629738220000|2021-08-23 17:03:40|480.67|474.67|480.7|474.7|480.7|474.7|480.67|474.67|0
1629738230000|2021-08-23 17:03:50|480.65|474.65|480.64|474.64|480.66|474.66|480.64|474.64|0
1629738240000|2021-08-23 17:04:00|480.66|474.66|480.7|474.7|480.7|474.7|480.66|474.66|0
1629738250000|2021-08-23 17:04:10|480.65|474.65|480.76|474.76|480.76|474.76|480.65|474.65|0
1629738260000|2021-08-23 17:04:20|480.75|474.75|480.77|474.77|480.77|474.77|480.73|474.73|0
1629738270000|2021-08-23 17:04:30|480.8|474.8|480.79|474.79|480.8|474.8|480.78|474.78|0
1629738280000|2021-08-23 17:04:40|480.8|474.8|480.84|474.84|480.84|474.84|480.8|474.8|0
1629738290000|2021-08-23 17:04:50|480.86|474.86|480.87|474.87|480.87|474.87|480.86|474.86|0
1629738300000|2021-08-23 17:05:00|480.82|474.82|480.86|474.86|480.86|474.86|480.8|474.8|0
1629738310000|2021-08-23 17:05:10|480.87|474.87|480.87|474.87|480.87|474.87|480.87|474.87|0
1629738320000|2021-08-23 17:05:20|480.88|474.88|480.74|474.74|480.89|474.89|480.74|474.74|0
1629738330000|2021-08-23 17:05:30|480.73|474.73|480.64|474.64|480.73|474.73|480.64|474.64|0
1629738340000|2021-08-23 17:05:40|480.65|474.65|480.71|474.71|480.71|474.71|480.65|474.65|0
1629738350000|2021-08-23 17:05:50|480.7|474.7|480.68|474.68|480.72|474.72|480.68|474.68|0
1629738370000|2021-08-23 17:06:10|480.65|474.65|480.65|474.65|480.65|474.65|480.65|474.65|0
1629738380000|2021-08-23 17:06:20|480.59|474.59|480.59|474.59|480.59|474.59|480.59|474.59|0
1629738390000|2021-08-23 17:06:30|480.54|474.54|480.42|474.42|480.54|474.54|480.4|474.4|0
1629738400000|2021-08-23 17:06:40|480.41|474.41|480.16|474.16|480.42|474.42|480.16|474.16|0
1629738410000|2021-08-23 17:06:50|480.15|474.15|480.39|474.39|480.4|474.4|480.15|474.15|0
1629738420000|2021-08-23 17:07:00|480.45|474.45|480.4|474.4|480.45|474.45|480.4|474.4|0
1629738430000|2021-08-23 17:07:10|480.41|474.41|480.37|474.37|480.41|474.41|480.36|474.36|0
1629738440000|2021-08-23 17:07:20|480.39|474.39|480.43|474.43|480.47|474.47|480.39|474.39|0
1629738450000|2021-08-23 17:07:30|480.44|474.44|480.48|474.48|480.5|474.5|480.44|474.44|0
1629738460000|2021-08-23 17:07:40|480.58|474.58|480.61|474.61|480.61|474.61|480.58|474.58|0
1629738470000|2021-08-23 17:07:50|480.6|474.6|480.62|474.62|480.62|474.62|480.56|474.56|0
1629738480000|2021-08-23 17:08:00|480.64|474.64|480.63|474.63|480.65|474.65|480.63|474.63|0
1629738490000|2021-08-23 17:08:10|480.65|474.65|480.74|474.74|480.74|474.74|480.65|474.65|0
1629738500000|2021-08-23 17:08:20|480.73|474.73|480.73|474.73|480.73|474.73|480.73|474.73|0
1629738520000|2021-08-23 17:08:40|480.75|474.75|480.72|474.72|480.75|474.75|480.72|474.72|0
1629738530000|2021-08-23 17:08:50|480.73|474.73|480.71|474.71|480.73|474.73|480.71|474.71|0
1629738540000|2021-08-23 17:09:00|480.72|474.72|480.51|474.51|480.72|474.72|480.51|474.51|0
1629738550000|2021-08-23 17:09:10|480.52|474.52|480.52|474.52|480.52|474.52|480.52|474.52|0
1629738560000|2021-08-23 17:09:20|480.51|474.51|480.52|474.52|480.53|474.53|480.51|474.51|0
1629738570000|2021-08-23 17:09:30|480.53|474.53|480.53|474.53|480.53|474.53|480.53|474.53|0
1629738580000|2021-08-23 17:09:40|480.56|474.56|480.6|474.6|480.6|474.6|480.56|474.56|0
1629738590000|2021-08-23 17:09:50|480.59|474.59|480.59|474.59|480.59|474.59|480.59|474.59|0
1629738610000|2021-08-23 17:10:10|480.6|474.6|480.64|474.64|480.64|474.64|480.6|474.6|0
1629738620000|2021-08-23 17:10:20|480.65|474.65|480.65|474.65|480.65|474.65|480.64|474.64|0
1629738630000|2021-08-23 17:10:30|480.64|474.64|480.82|474.82|480.82|474.82|480.63|474.63|0
1629738650000|2021-08-23 17:10:50|480.8|474.8|480.86|474.86|480.86|474.86|480.8|474.8|0
1629738660000|2021-08-23 17:11:00|480.9|474.9|480.88|474.88|480.9|474.9|480.88|474.88|0
1629738670000|2021-08-23 17:11:10|480.87|474.87|480.87|474.87|480.87|474.87|480.86|474.86|0
1629738680000|2021-08-23 17:11:20|480.89|474.89|480.95|474.95|480.95|474.95|480.89|474.89|0
1629738690000|2021-08-23 17:11:30|480.96|474.96|480.96|474.96|480.96|474.96|480.96|474.96|0
1629738700000|2021-08-23 17:11:40|480.97|474.97|480.98|474.98|481.03|475.03|480.97|474.97|0
1629738710000|2021-08-23 17:11:50|481.03|475.03|480.93|474.93|481.03|475.03|480.93|474.93|0
1629738720000|2021-08-23 17:12:00|480.91|474.91|480.91|474.91|480.91|474.91|480.91|474.91|0
1629738730000|2021-08-23 17:12:10|480.88|474.88|480.89|474.89|480.89|474.89|480.88|474.88|0
1629738740000|2021-08-23 17:12:20|480.85|474.85|480.88|474.88|480.88|474.88|480.83|474.83|0
1629738750000|2021-08-23 17:12:30|480.87|474.87|480.86|474.86|480.87|474.87|480.86|474.86|0
1629738760000|2021-08-23 17:12:40|480.85|474.85|480.88|474.88|480.88|474.88|480.85|474.85|0
1629738770000|2021-08-23 17:12:50|480.89|474.89|480.98|474.98|480.98|474.98|480.89|474.89|0
1629738780000|2021-08-23 17:13:00|480.97|474.97|481.07|475.07|481.07|475.07|480.97|474.97|0
1629738790000|2021-08-23 17:13:10|481.13|475.13|481.15|475.15|481.15|475.15|481.13|475.13|0
1629738800000|2021-08-23 17:13:20|481.14|475.14|481.15|475.15|481.16|475.16|481.13|475.13|0
1629738810000|2021-08-23 17:13:30|481.16|475.16|481.15|475.15|481.17|475.17|481.15|475.15|0
1629738820000|2021-08-23 17:13:40|481.16|475.16|481.21|475.21|481.21|475.21|481.14|475.14|0
1629738830000|2021-08-23 17:13:50|481.2|475.2|481.18|475.18|481.22|475.22|481.18|475.18|0
1629738860000|2021-08-23 17:14:20|481.21|475.21|481.22|475.22|481.24|475.24|481.21|475.21|0
1629738870000|2021-08-23 17:14:30|481.21|475.21|481.3|475.3|481.32|475.32|481.21|475.21|0
1629738880000|2021-08-23 17:14:40|481.29|475.29|481.27|475.27|481.29|475.29|481.27|475.27|0
1629738900000|2021-08-23 17:15:00|481.28|475.28|481.41|475.41|481.43|475.43|481.28|475.28|0
1629738930000|2021-08-23 17:15:30|481.4|475.4|481.36|475.36|481.4|475.4|481.36|475.36|0
1629738940000|2021-08-23 17:15:40|481.37|475.37|481.37|475.37|481.37|475.37|481.37|475.37|0
1629738950000|2021-08-23 17:15:50|481.39|475.39|481.39|475.39|481.39|475.39|481.38|475.38|0
1629738960000|2021-08-23 17:16:00|481.38|475.38|481.35|475.35|481.39|475.39|481.35|475.35|0
1629738970000|2021-08-23 17:16:10|481.34|475.34|481.35|475.35|481.35|475.35|481.34|475.34|0
1629738980000|2021-08-23 17:16:20|481.34|475.34|481.31|475.31|481.35|475.35|481.31|475.31|0
1629738990000|2021-08-23 17:16:30|481.39|475.39|481.37|475.37|481.39|475.39|481.36|475.36|0
1629739000000|2021-08-23 17:16:40|481.3|475.3|481.36|475.36|481.37|475.37|481.3|475.3|0
1629739010000|2021-08-23 17:16:50|481.38|475.38|481.41|475.41|481.41|475.41|481.37|475.37|0
1629739030000|2021-08-23 17:17:10|481.4|475.4|481.45|475.45|481.45|475.45|481.4|475.4|0
1629739040000|2021-08-23 17:17:20|481.44|475.44|481.4|475.4|481.44|475.44|481.4|475.4|0
1629739050000|2021-08-23 17:17:30|481.47|475.47|481.44|475.44|481.47|475.47|481.41|475.41|0
1629739060000|2021-08-23 17:17:40|481.45|475.45|481.46|475.46|481.46|475.46|481.43|475.43|0
1629739070000|2021-08-23 17:17:50|481.47|475.47|481.57|475.57|481.58|475.58|481.47|475.47|0
1629739080000|2021-08-23 17:18:00|481.62|475.62|481.62|475.62|481.62|475.62|481.58|475.58|0
1629739090000|2021-08-23 17:18:10|481.71|475.71|481.73|475.73|481.73|475.73|481.71|475.71|0
1629739100000|2021-08-23 17:18:20|481.75|475.75|481.74|475.74|481.76|475.76|481.73|475.73|0
1629739110000|2021-08-23 17:18:30|481.73|475.73|481.73|475.73|481.79|475.79|481.73|475.73|0
1629739120000|2021-08-23 17:18:40|481.67|475.67|481.7|475.7|481.7|475.7|481.67|475.67|0
1629739130000|2021-08-23 17:18:50|481.71|475.71|481.67|475.67|481.71|475.71|481.64|475.64|0
1629739140000|2021-08-23 17:19:00|481.64|475.64|481.64|475.64|481.64|475.64|481.64|475.64|0
1629739150000|2021-08-23 17:19:10|481.66|475.66|481.62|475.62|481.66|475.66|481.62|475.62|0
1629739160000|2021-08-23 17:19:20|481.55|475.55|481.55|475.55|481.56|475.56|481.55|475.55|0
1629739170000|2021-08-23 17:19:30|481.56|475.56|481.5|475.5|481.56|475.56|481.5|475.5|0
1629739180000|2021-08-23 17:19:40|481.54|475.54|481.66|475.66|481.66|475.66|481.54|475.54|0
1629739190000|2021-08-23 17:19:50|481.69|475.69|481.7|475.7|481.7|475.7|481.68|475.68|0
1629739200000|2021-08-23 17:20:00|481.67|475.67|481.6|475.6|481.67|475.67|481.6|475.6|0
1629739210000|2021-08-23 17:20:10|481.59|475.59|481.6|475.6|481.6|475.6|481.58|475.58|0
1629739220000|2021-08-23 17:20:20|481.61|475.61|481.61|475.61|481.61|475.61|481.61|475.61|0
1629739230000|2021-08-23 17:20:30|481.59|475.59|481.6|475.6|481.62|475.62|481.58|475.58|0
1629739240000|2021-08-23 17:20:40|481.62|475.62|481.61|475.61|481.62|475.62|481.61|475.61|0
1629739250000|2021-08-23 17:20:50|481.65|475.65|481.74|475.74|481.74|475.74|481.65|475.65|0
1629739260000|2021-08-23 17:21:00|481.73|475.73|481.75|475.75|481.8|475.8|481.73|475.73|0
1629739270000|2021-08-23 17:21:10|481.76|475.76|481.78|475.78|481.79|475.79|481.76|475.76|0
1629739290000|2021-08-23 17:21:30|481.8|475.8|481.8|475.8|481.8|475.8|481.8|475.8|0
1629739300000|2021-08-23 17:21:40|481.86|475.86|481.86|475.86|481.86|475.86|481.86|475.86|0
1629739320000|2021-08-23 17:22:00|481.89|475.89|481.89|475.89|481.89|475.89|481.89|475.89|0
1629739330000|2021-08-23 17:22:10|481.92|475.92|481.92|475.92|481.92|475.92|481.92|475.92|0
1629739340000|2021-08-23 17:22:20|481.95|475.95|482|476|482|476|481.94|475.94|0
1629739350000|2021-08-23 17:22:30|482.02|476.02|482.1|476.1|482.11|476.11|481.98|475.98|0
1629739360000|2021-08-23 17:22:40|482.11|476.11|482.15|476.15|482.15|476.15|482.1|476.1|0
1629739370000|2021-08-23 17:22:50|482.22|476.22|482.27|476.27|482.27|476.27|482.22|476.22|0
1629739380000|2021-08-23 17:23:00|482.23|476.23|482.04|476.04|482.24|476.24|482.04|476.04|0
1629739390000|2021-08-23 17:23:10|482.03|476.03|482.03|476.03|482.04|476.04|482.03|476.03|0
1629739400000|2021-08-23 17:23:20|482.05|476.05|482.05|476.05|482.06|476.06|482.04|476.04|0
1629739410000|2021-08-23 17:23:30|482.04|476.04|481.97|475.97|482.05|476.05|481.97|475.97|0
1629739420000|2021-08-23 17:23:40|481.94|475.94|481.99|475.99|481.99|475.99|481.93|475.93|0
1629739430000|2021-08-23 17:23:50|481.93|475.93|481.97|475.97|481.99|475.99|481.93|475.93|0
1629739440000|2021-08-23 17:24:00|482.04|476.04|482.13|476.13|482.13|476.13|482.04|476.04|0
1629739450000|2021-08-23 17:24:10|482.12|476.12|482.16|476.16|482.19|476.19|482.09|476.09|0
1629739460000|2021-08-23 17:24:20|482.15|476.15|482.15|476.15|482.15|476.15|482.15|476.15|0
1629739470000|2021-08-23 17:24:30|482.19|476.19|482.16|476.16|482.19|476.19|482.16|476.16|0
1629739480000|2021-08-23 17:24:40|482.18|476.18|482.17|476.17|482.18|476.18|482.16|476.16|0
1629739490000|2021-08-23 17:24:50|482.18|476.18|482.24|476.24|482.24|476.24|482.18|476.18|0
1629739500000|2021-08-23 17:25:00|482.25|476.25|482.28|476.28|482.31|476.31|482.25|476.25|0
1629739510000|2021-08-23 17:25:10|482.23|476.23|482.23|476.23|482.23|476.23|482.23|476.23|0
1629739520000|2021-08-23 17:25:20|482.2|476.2|482.2|476.2|482.2|476.2|482.18|476.18|0
1629739530000|2021-08-23 17:25:30|482.21|476.21|482.21|476.21|482.21|476.21|482.21|476.21|0
1629739550000|2021-08-23 17:25:50|482.24|476.24|482.24|476.24|482.24|476.24|482.24|476.24|0
1629739560000|2021-08-23 17:26:00|482.25|476.25|482.25|476.25|482.25|476.25|482.25|476.25|0
1629739570000|2021-08-23 17:26:10|482.19|476.19|482.27|476.27|482.27|476.27|482.19|476.19|0
1629739580000|2021-08-23 17:26:20|482.28|476.28|482.32|476.32|482.32|476.32|482.26|476.26|0
1629739590000|2021-08-23 17:26:30|482.35|476.35|482.4|476.4|482.4|476.4|482.35|476.35|0
1629739600000|2021-08-23 17:26:40|482.41|476.41|482.48|476.48|482.49|476.49|482.41|476.41|0
1629739610000|2021-08-23 17:26:50|482.49|476.49|482.44|476.44|482.49|476.49|482.44|476.44|0
1629739620000|2021-08-23 17:27:00|482.43|476.43|482.45|476.45|482.46|476.46|482.43|476.43|0
1629739630000|2021-08-23 17:27:10|482.44|476.44|482.44|476.44|482.44|476.44|482.44|476.44|0
1629739640000|2021-08-23 17:27:20|482.45|476.45|482.53|476.53|482.53|476.53|482.43|476.43|0
1629739650000|2021-08-23 17:27:30|482.54|476.54|482.55|476.55|482.57|476.57|482.54|476.54|0
1629739660000|2021-08-23 17:27:40|482.46|476.46|482.46|476.46|482.48|476.48|482.46|476.46|0
1629739670000|2021-08-23 17:27:50|482.45|476.45|482.56|476.56|482.56|476.56|482.45|476.45|0
1629739680000|2021-08-23 17:28:00|482.51|476.51|482.48|476.48|482.51|476.51|482.48|476.48|0
1629739690000|2021-08-23 17:28:10|482.46|476.46|482.46|476.46|482.46|476.46|482.46|476.46|0
1629739700000|2021-08-23 17:28:20|482.42|476.42|482.43|476.43|482.43|476.43|482.42|476.42|0
1629739710000|2021-08-23 17:28:30|482.44|476.44|482.42|476.42|482.44|476.44|482.42|476.42|0
1629739720000|2021-08-23 17:28:40|482.43|476.43|482.43|476.43|482.43|476.43|482.42|476.42|0
1629739730000|2021-08-23 17:28:50|482.42|476.42|482.41|476.41|482.42|476.42|482.41|476.41|0
1629739740000|2021-08-23 17:29:00|482.4|476.4|482.25|476.25|482.4|476.4|482.25|476.25|0
1629739750000|2021-08-23 17:29:10|482.24|476.24|482.23|476.23|482.24|476.24|482.23|476.23|0
1629739760000|2021-08-23 17:29:20|482.24|476.24|482.24|476.24|482.24|476.24|482.24|476.24|0
1629739770000|2021-08-23 17:29:30|482.23|476.23|482.22|476.22|482.23|476.23|482.22|476.22|0
1629739780000|2021-08-23 17:29:40|482.23|476.23|482.23|476.23|482.23|476.23|482.23|476.23|0
1629739810000|2021-08-23 17:30:10|482.18|476.18|482.18|476.18|482.18|476.18|482.18|476.18|0
1629739820000|2021-08-23 17:30:20|482.19|476.19|482.18|476.18|482.19|476.19|482.18|476.18|0
1629739830000|2021-08-23 17:30:30|482.14|476.14|482.11|476.11|482.14|476.14|482.11|476.11|0
1629739840000|2021-08-23 17:30:40|482.1|476.1|482.11|476.11|482.11|476.11|482.1|476.1|0
1629739850000|2021-08-23 17:30:50|482.06|476.06|482.01|476.01|482.06|476.06|482.01|476.01|0
1629739860000|2021-08-23 17:31:00|482.02|476.02|481.98|475.98|482.02|476.02|481.97|475.97|0
1629739870000|2021-08-23 17:31:10|482.01|476.01|482|476|482.01|476.01|482|476|0
1629739880000|2021-08-23 17:31:20|482.01|476.01|482.01|476.01|482.01|476.01|482.01|476.01|0
1629739890000|2021-08-23 17:31:30|481.98|475.98|482.01|476.01|482.01|476.01|481.98|475.98|0
1629739900000|2021-08-23 17:31:40|482|476|481.94|475.94|482|476|481.94|475.94|0
1629739910000|2021-08-23 17:31:50|481.93|475.93|481.92|475.92|481.93|475.93|481.92|475.92|0
1629739920000|2021-08-23 17:32:00|481.87|475.87|481.85|475.85|481.87|475.87|481.85|475.85|0
1629739930000|2021-08-23 17:32:10|481.86|475.86|481.86|475.86|481.86|475.86|481.86|475.86|0
1629739940000|2021-08-23 17:32:20|481.98|475.98|482.02|476.02|482.02|476.02|481.97|475.97|0
1629739960000|2021-08-23 17:32:40|482.01|476.01|482.01|476.01|482.01|476.01|482.01|476.01|0
1629739970000|2021-08-23 17:32:50|482|476|481.98|475.98|482.01|476.01|481.97|475.97|0
1629739980000|2021-08-23 17:33:00|481.97|475.97|482.01|476.01|482.01|476.01|481.97|475.97|0
1629739990000|2021-08-23 17:33:10|481.96|475.96|481.85|475.85|481.96|475.96|481.85|475.85|0
1629740000000|2021-08-23 17:33:20|481.86|475.86|481.89|475.89|481.89|475.89|481.86|475.86|0
1629740010000|2021-08-23 17:33:30|481.9|475.9|481.92|475.92|481.92|475.92|481.9|475.9|0
1629740020000|2021-08-23 17:33:40|481.94|475.94|481.94|475.94|481.94|475.94|481.94|475.94|0
1629740030000|2021-08-23 17:33:50|481.95|475.95|482.08|476.08|482.08|476.08|481.95|475.95|0
1629740050000|2021-08-23 17:34:10|482.13|476.13|482.13|476.13|482.13|476.13|482.13|476.13|0
1629740060000|2021-08-23 17:34:20|482.14|476.14|482.14|476.14|482.15|476.15|482.14|476.14|0
1629740070000|2021-08-23 17:34:30|482.18|476.18|482.19|476.19|482.19|476.19|482.18|476.18|0
1629740080000|2021-08-23 17:34:40|482.2|476.2|482.2|476.2|482.2|476.2|482.2|476.2|0
1629740090000|2021-08-23 17:34:50|482.19|476.19|482.17|476.17|482.2|476.2|482.17|476.17|0
1629740100000|2021-08-23 17:35:00|482.18|476.18|482.2|476.2|482.2|476.2|482.17|476.17|0
1629740110000|2021-08-23 17:35:10|482.21|476.21|482.26|476.26|482.26|476.26|482.21|476.21|0
1629740120000|2021-08-23 17:35:20|482.32|476.32|482.35|476.35|482.35|476.35|482.31|476.31|0
1629740130000|2021-08-23 17:35:30|482.32|476.32|482.33|476.33|482.33|476.33|482.32|476.32|0
1629740140000|2021-08-23 17:35:40|482.32|476.32|482.34|476.34|482.35|476.35|482.3|476.3|0
1629740150000|2021-08-23 17:35:50|482.33|476.33|482.38|476.38|482.38|476.38|482.33|476.33|0
1629740160000|2021-08-23 17:36:00|482.41|476.41|482.41|476.41|482.41|476.41|482.41|476.41|0
1629740170000|2021-08-23 17:36:10|482.44|476.44|482.43|476.43|482.44|476.44|482.43|476.43|0
1629740180000|2021-08-23 17:36:20|482.45|476.45|482.45|476.45|482.45|476.45|482.45|476.45|0
1629740190000|2021-08-23 17:36:30|482.44|476.44|482.43|476.43|482.45|476.45|482.43|476.43|0
1629740200000|2021-08-23 17:36:40|482.42|476.42|482.45|476.45|482.45|476.45|482.42|476.42|0
1629740210000|2021-08-23 17:36:50|482.48|476.48|482.48|476.48|482.48|476.48|482.48|476.48|0
1629740220000|2021-08-23 17:37:00|482.51|476.51|482.54|476.54|482.54|476.54|482.51|476.51|0
1629740240000|2021-08-23 17:37:20|482.55|476.55|482.56|476.56|482.56|476.56|482.55|476.55|0
1629740250000|2021-08-23 17:37:30|482.57|476.57|482.53|476.53|482.57|476.57|482.53|476.53|0
1629740260000|2021-08-23 17:37:40|482.49|476.49|482.36|476.36|482.49|476.49|482.35|476.35|0
1629740270000|2021-08-23 17:37:50|482.3|476.3|482.29|476.29|482.3|476.3|482.27|476.27|0
1629740280000|2021-08-23 17:38:00|482.25|476.25|482.23|476.23|482.25|476.25|482.23|476.23|0
1629740290000|2021-08-23 17:38:10|482.24|476.24|482.28|476.28|482.28|476.28|482.24|476.24|0
1629740300000|2021-08-23 17:38:20|482.3|476.3|482.21|476.21|482.3|476.3|482.12|476.12|0
1629740310000|2021-08-23 17:38:30|482.19|476.19|482.1|476.1|482.19|476.19|482.1|476.1|0
1629740320000|2021-08-23 17:38:40|482.11|476.11|482.11|476.11|482.11|476.11|482.11|476.11|0
1629740330000|2021-08-23 17:38:50|482.12|476.12|482.12|476.12|482.12|476.12|482.12|476.12|0
1629740340000|2021-08-23 17:39:00|482.15|476.15|482.18|476.18|482.18|476.18|482.15|476.15|0
1629740350000|2021-08-23 17:39:10|482.09|476.09|482.09|476.09|482.09|476.09|482.09|476.09|0
1629740360000|2021-08-23 17:39:20|482.08|476.08|482.05|476.05|482.08|476.08|482.05|476.05|0
1629740370000|2021-08-23 17:39:30|482.07|476.07|481.93|475.93|482.1|476.1|481.93|475.93|0
1629740380000|2021-08-23 17:39:40|481.92|475.92|481.93|475.93|481.93|475.93|481.92|475.92|0
1629740390000|2021-08-23 17:39:50|481.92|475.92|481.92|475.92|481.92|475.92|481.92|475.92|0
1629740400000|2021-08-23 17:40:00|481.93|475.93|481.91|475.91|481.93|475.93|481.91|475.91|0
1629740410000|2021-08-23 17:40:10|481.92|475.92|481.92|475.92|481.92|475.92|481.92|475.92|0
1629740420000|2021-08-23 17:40:20|481.95|475.95|482|476|482|476|481.95|475.95|0
1629740430000|2021-08-23 17:40:30|481.97|475.97|481.97|475.97|481.97|475.97|481.97|475.97|0
1629740440000|2021-08-23 17:40:40|481.87|475.87|481.89|475.89|481.89|475.89|481.87|475.87|0
1629740450000|2021-08-23 17:40:50|481.93|475.93|481.91|475.91|481.93|475.93|481.91|475.91|0
1629740460000|2021-08-23 17:41:00|481.9|475.9|481.93|475.93|481.93|475.93|481.9|475.9|0
1629740470000|2021-08-23 17:41:10|481.94|475.94|482.05|476.05|482.05|476.05|481.94|475.94|0
1629740480000|2021-08-23 17:41:20|482.06|476.06|482.15|476.15|482.15|476.15|482.06|476.06|0
1629740490000|2021-08-23 17:41:30|482.13|476.13|482.11|476.11|482.13|476.13|482.1|476.1|0
1629740500000|2021-08-23 17:41:40|482.1|476.1|482.2|476.2|482.2|476.2|482.1|476.1|0
1629740510000|2021-08-23 17:41:50|482.21|476.21|482.5|476.5|482.5|476.5|482.21|476.21|0
1629740520000|2021-08-23 17:42:00|482.52|476.52|482.53|476.53|482.53|476.53|482.5|476.5|0
1629740530000|2021-08-23 17:42:10|482.52|476.52|482.57|476.57|482.57|476.57|482.52|476.52|0
1629740540000|2021-08-23 17:42:20|482.62|476.62|482.62|476.62|482.62|476.62|482.62|476.62|0
1629740550000|2021-08-23 17:42:30|482.59|476.59|482.59|476.59|482.6|476.6|482.59|476.59|0
1629740560000|2021-08-23 17:42:40|482.61|476.61|482.6|476.6|482.61|476.61|482.59|476.59|0
1629740570000|2021-08-23 17:42:50|482.56|476.56|482.57|476.57|482.57|476.57|482.56|476.56|0
1629740580000|2021-08-23 17:43:00|482.61|476.61|482.61|476.61|482.61|476.61|482.61|476.61|0
1629740590000|2021-08-23 17:43:10|482.64|476.64|482.6|476.6|482.64|476.64|482.58|476.58|0
1629740600000|2021-08-23 17:43:20|482.59|476.59|482.53|476.53|482.59|476.59|482.53|476.53|0
1629740610000|2021-08-23 17:43:30|482.48|476.48|482.45|476.45|482.48|476.48|482.45|476.45|0
1629740630000|2021-08-23 17:43:50|482.42|476.42|482.4|476.4|482.43|476.43|482.4|476.4|0
1629740640000|2021-08-23 17:44:00|482.41|476.41|482.45|476.45|482.45|476.45|482.41|476.41|0
1629740650000|2021-08-23 17:44:10|482.46|476.46|482.46|476.46|482.46|476.46|482.46|476.46|0
1629740660000|2021-08-23 17:44:20|482.44|476.44|482.46|476.46|482.46|476.46|482.44|476.44|0
1629740670000|2021-08-23 17:44:30|482.43|476.43|482.4|476.4|482.43|476.43|482.4|476.4|0
1629740690000|2021-08-23 17:44:50|482.41|476.41|482.42|476.42|482.42|476.42|482.41|476.41|0
1629740700000|2021-08-23 17:45:00|482.4|476.4|482.39|476.39|482.4|476.4|482.39|476.39|0
1629740710000|2021-08-23 17:45:10|482.43|476.43|482.35|476.35|482.43|476.43|482.35|476.35|0
1629740720000|2021-08-23 17:45:20|482.36|476.36|482.39|476.39|482.39|476.39|482.35|476.35|0
1629740740000|2021-08-23 17:45:40|482.4|476.4|482.4|476.4|482.4|476.4|482.4|476.4|0
1629740760000|2021-08-23 17:46:00|482.44|476.44|482.45|476.45|482.46|476.46|482.44|476.44|0
1629740770000|2021-08-23 17:46:10|482.44|476.44|482.48|476.48|482.48|476.48|482.44|476.44|0
1629740780000|2021-08-23 17:46:20|482.49|476.49|482.53|476.53|482.53|476.53|482.49|476.49|0
1629740790000|2021-08-23 17:46:30|482.56|476.56|482.5|476.5|482.56|476.56|482.48|476.48|0
1629740800000|2021-08-23 17:46:40|482.49|476.49|482.56|476.56|482.56|476.56|482.49|476.49|0
1629740810000|2021-08-23 17:46:50|482.55|476.55|482.55|476.55|482.56|476.56|482.55|476.55|0
1629740820000|2021-08-23 17:47:00|482.54|476.54|482.52|476.52|482.56|476.56|482.52|476.52|0
1629740830000|2021-08-23 17:47:10|482.49|476.49|482.47|476.47|482.49|476.49|482.47|476.47|0
1629740840000|2021-08-23 17:47:20|482.49|476.49|482.52|476.52|482.52|476.52|482.49|476.49|0
1629740850000|2021-08-23 17:47:30|482.51|476.51|482.48|476.48|482.51|476.51|482.47|476.47|0
1629740860000|2021-08-23 17:47:40|482.47|476.47|482.47|476.47|482.47|476.47|482.47|476.47|0
1629740870000|2021-08-23 17:47:50|482.37|476.37|482.37|476.37|482.37|476.37|482.37|476.37|0
1629740880000|2021-08-23 17:48:00|482.34|476.34|482.32|476.32|482.36|476.36|482.32|476.32|0
1629740890000|2021-08-23 17:48:10|482.34|476.34|482.27|476.27|482.34|476.34|482.27|476.27|0
1629740900000|2021-08-23 17:48:20|482.28|476.28|482.29|476.29|482.29|476.29|482.28|476.28|0
1629740910000|2021-08-23 17:48:30|482.27|476.27|482.29|476.29|482.29|476.29|482.27|476.27|0
1629740920000|2021-08-23 17:48:40|482.27|476.27|482.25|476.25|482.27|476.27|482.25|476.25|0
1629740930000|2021-08-23 17:48:50|482.24|476.24|482.28|476.28|482.28|476.28|482.24|476.24|0
1629740940000|2021-08-23 17:49:00|482.29|476.29|482.3|476.3|482.3|476.3|482.28|476.28|0
1629740950000|2021-08-23 17:49:10|482.29|476.29|482.36|476.36|482.36|476.36|482.29|476.29|0
1629740980000|2021-08-23 17:49:40|482.37|476.37|482.36|476.36|482.37|476.37|482.36|476.36|0
1629740990000|2021-08-23 17:49:50|482.37|476.37|482.38|476.38|482.38|476.38|482.35|476.35|0
1629741000000|2021-08-23 17:50:00|482.37|476.37|482.34|476.34|482.39|476.39|482.34|476.34|0
1629741010000|2021-08-23 17:50:10|482.35|476.35|482.3|476.3|482.35|476.35|482.3|476.3|0
1629741020000|2021-08-23 17:50:20|482.27|476.27|482.27|476.27|482.28|476.28|482.27|476.27|0
1629741030000|2021-08-23 17:50:30|482.28|476.28|482.24|476.24|482.29|476.29|482.24|476.24|0
1629741040000|2021-08-23 17:50:40|482.27|476.27|482.33|476.33|482.33|476.33|482.27|476.27|0
1629741050000|2021-08-23 17:50:50|482.34|476.34|482.34|476.34|482.34|476.34|482.33|476.33|0
1629741070000|2021-08-23 17:51:10|482.31|476.31|482.23|476.23|482.31|476.31|482.23|476.23|0
1629741080000|2021-08-23 17:51:20|482.24|476.24|482.28|476.28|482.28|476.28|482.24|476.24|0
1629741090000|2021-08-23 17:51:30|482.34|476.34|482.34|476.34|482.34|476.34|482.34|476.34|0
1629741100000|2021-08-23 17:51:40|482.23|476.23|482.19|476.19|482.23|476.23|482.19|476.19|0
1629741110000|2021-08-23 17:51:50|482.2|476.2|482.2|476.2|482.2|476.2|482.2|476.2|0
1629741120000|2021-08-23 17:52:00|482.17|476.17|482.04|476.04|482.17|476.17|482.04|476.04|0
1629741130000|2021-08-23 17:52:10|482.05|476.05|482.05|476.05|482.05|476.05|482.05|476.05|0
1629741140000|2021-08-23 17:52:20|482.03|476.03|482.09|476.09|482.09|476.09|482.03|476.03|0
1629741150000|2021-08-23 17:52:30|482.11|476.11|482.11|476.11|482.12|476.12|482.11|476.11|0
1629741160000|2021-08-23 17:52:40|482.12|476.12|482.15|476.15|482.15|476.15|482.12|476.12|0
1629741170000|2021-08-23 17:52:50|482.14|476.14|482.17|476.17|482.19|476.19|482.14|476.14|0
1629741180000|2021-08-23 17:53:00|482.16|476.16|482.22|476.22|482.22|476.22|482.16|476.16|0
1629741190000|2021-08-23 17:53:10|482.23|476.23|482.17|476.17|482.23|476.23|482.17|476.17|0
1629741200000|2021-08-23 17:53:20|482.1|476.1|482.1|476.1|482.1|476.1|482.1|476.1|0
1629741210000|2021-08-23 17:53:30|482.09|476.09|482.09|476.09|482.09|476.09|482.09|476.09|0
1629741220000|2021-08-23 17:53:40|482.1|476.1|482.11|476.11|482.13|476.13|482.1|476.1|0
1629741240000|2021-08-23 17:54:00|482.12|476.12|482.12|476.12|482.12|476.12|482.11|476.11|0
1629741250000|2021-08-23 17:54:10|482.02|476.02|482.07|476.07|482.07|476.07|482|476|0
1629741260000|2021-08-23 17:54:20|482.06|476.06|482.08|476.08|482.08|476.08|482.06|476.06|0
1629741270000|2021-08-23 17:54:30|482.1|476.1|482.1|476.1|482.1|476.1|482.1|476.1|0
1629741290000|2021-08-23 17:54:50|482.09|476.09|482.08|476.08|482.09|476.09|482.08|476.08|0
1629741300000|2021-08-23 17:55:00|482.09|476.09|482.09|476.09|482.09|476.09|482.09|476.09|0
1629741320000|2021-08-23 17:55:20|482.08|476.08|481.96|475.96|482.08|476.08|481.96|475.96|0
1629741330000|2021-08-23 17:55:30|481.97|475.97|481.98|475.98|481.98|475.98|481.97|475.97|0
1629741340000|2021-08-23 17:55:40|481.96|475.96|481.96|475.96|481.96|475.96|481.96|475.96|0
1629741610000|2021-08-23 18:00:10|481.26|475.26|481.26|475.26|481.26|475.26|481.26|475.26|0
1629741620000|2021-08-23 18:00:20|481.23|475.23|481.26|475.26|481.26|475.26|481.23|475.23|0
1629741630000|2021-08-23 18:00:30|481.29|475.29|481.28|475.28|481.29|475.29|481.28|475.28|0
1629741650000|2021-08-23 18:00:50|481.29|475.29|481.28|475.28|481.3|475.3|481.28|475.28|0
1629741660000|2021-08-23 18:01:00|481.29|475.29|481.32|475.32|481.32|475.32|481.27|475.27|0
1629741670000|2021-08-23 18:01:10|481.3|475.3|481.29|475.29|481.31|475.31|481.29|475.29|0
1629741680000|2021-08-23 18:01:20|481.26|475.26|481.26|475.26|481.26|475.26|481.26|475.26|0
1629741690000|2021-08-23 18:01:30|481.28|475.28|481.28|475.28|481.28|475.28|481.28|475.28|0
1629741710000|2021-08-23 18:01:50|481.26|475.26|481.26|475.26|481.26|475.26|481.21|475.21|0
1629741720000|2021-08-23 18:02:00|481.27|475.27|481.23|475.23|481.28|475.28|481.23|475.23|0
1629741730000|2021-08-23 18:02:10|481.24|475.24|481.25|475.25|481.25|475.25|481.23|475.23|0
1629741740000|2021-08-23 18:02:20|481.27|475.27|481.28|475.28|481.29|475.29|481.27|475.27|0
1629741750000|2021-08-23 18:02:30|481.26|475.26|481.25|475.25|481.26|475.26|481.25|475.25|0
1629741760000|2021-08-23 18:02:40|481.3|475.3|481.3|475.3|481.3|475.3|481.3|475.3|0
1629741770000|2021-08-23 18:02:50|481.31|475.31|481.31|475.31|481.31|475.31|481.31|475.31|0
1629741780000|2021-08-23 18:03:00|481.32|475.32|481.32|475.32|481.32|475.32|481.32|475.32|0
1629741800000|2021-08-23 18:03:20|481.34|475.34|481.37|475.37|481.37|475.37|481.34|475.34|0
1629741810000|2021-08-23 18:03:30|481.45|475.45|481.51|475.51|481.51|475.51|481.45|475.45|0
1629741820000|2021-08-23 18:03:40|481.52|475.52|481.52|475.52|481.52|475.52|481.5|475.5|0
1629741830000|2021-08-23 18:03:50|481.51|475.51|481.51|475.51|481.51|475.51|481.51|475.51|0
1629741850000|2021-08-23 18:04:10|481.52|475.52|481.58|475.58|481.58|475.58|481.52|475.52|0
1629741860000|2021-08-23 18:04:20|481.72|475.72|481.7|475.7|481.72|475.72|481.7|475.7|0
1629741870000|2021-08-23 18:04:30|481.69|475.69|481.68|475.68|481.73|475.73|481.65|475.65|0
1629741880000|2021-08-23 18:04:40|481.73|475.73|481.74|475.74|481.76|475.76|481.68|475.68|0
1629741890000|2021-08-23 18:04:50|481.76|475.76|481.87|475.87|481.87|475.87|481.76|475.76|0
1629741900000|2021-08-23 18:05:00|481.9|475.9|481.87|475.87|481.9|475.9|481.87|475.87|0
1629741910000|2021-08-23 18:05:10|481.86|475.86|481.82|475.82|481.86|475.86|481.82|475.82|0
1629741930000|2021-08-23 18:05:30|481.81|475.81|481.81|475.81|481.81|475.81|481.81|475.81|0
1629741950000|2021-08-23 18:05:50|481.83|475.83|481.8|475.8|481.83|475.83|481.8|475.8|0
1629741960000|2021-08-23 18:06:00|481.82|475.82|481.82|475.82|481.82|475.82|481.82|475.82|0
1629741970000|2021-08-23 18:06:10|481.84|475.84|481.82|475.82|481.84|475.84|481.82|475.82|0
1629741980000|2021-08-23 18:06:20|481.84|475.84|481.85|475.85|481.85|475.85|481.84|475.84|0
1629741990000|2021-08-23 18:06:30|481.87|475.87|481.83|475.83|481.87|475.87|481.82|475.82|0
1629742000000|2021-08-23 18:06:40|481.7|475.7|481.69|475.69|481.7|475.7|481.69|475.69|0
1629742010000|2021-08-23 18:06:50|481.74|475.74|481.74|475.74|481.74|475.74|481.71|475.71|0
1629742020000|2021-08-23 18:07:00|481.75|475.75|481.75|475.75|481.75|475.75|481.75|475.75|0
1629742030000|2021-08-23 18:07:10|481.72|475.72|481.75|475.75|481.75|475.75|481.72|475.72|0
1629742040000|2021-08-23 18:07:20|481.74|475.74|481.54|475.54|481.74|475.74|481.54|475.54|0
1629742050000|2021-08-23 18:07:30|481.53|475.53|481.59|475.59|481.6|475.6|481.53|475.53|0
1629742080000|2021-08-23 18:08:00|481.6|475.6|481.59|475.59|481.6|475.6|481.59|475.59|0
1629742090000|2021-08-23 18:08:10|481.57|475.57|481.54|475.54|481.57|475.57|481.54|475.54|0
1629742100000|2021-08-23 18:08:20|481.56|475.56|481.46|475.46|481.56|475.56|481.46|475.46|0
1629742110000|2021-08-23 18:08:30|481.45|475.45|481.45|475.45|481.45|475.45|481.45|475.45|0
1629742120000|2021-08-23 18:08:40|481.41|475.41|481.44|475.44|481.44|475.44|481.41|475.41|0
1629742130000|2021-08-23 18:08:50|481.45|475.45|481.44|475.44|481.45|475.45|481.44|475.44|0
1629742140000|2021-08-23 18:09:00|481.46|475.46|481.49|475.49|481.5|475.5|481.46|475.46|0
1629742150000|2021-08-23 18:09:10|481.46|475.46|481.46|475.46|481.46|475.46|481.46|475.46|0
1629742160000|2021-08-23 18:09:20|481.51|475.51|481.51|475.51|481.52|475.52|481.51|475.51|0
1629742170000|2021-08-23 18:09:30|481.5|475.5|481.5|475.5|481.5|475.5|481.5|475.5|0
1629742180000|2021-08-23 18:09:40|481.54|475.54|481.54|475.54|481.54|475.54|481.54|475.54|0
1629742190000|2021-08-23 18:09:50|481.5|475.5|481.39|475.39|481.5|475.5|481.39|475.39|0
1629742200000|2021-08-23 18:10:00|481.35|475.35|481.35|475.35|481.36|475.36|481.35|475.35|0
1629742210000|2021-08-23 18:10:10|481.34|475.34|481.35|475.35|481.35|475.35|481.34|475.34|0
1629742230000|2021-08-23 18:10:30|481.34|475.34|481.35|475.35|481.35|475.35|481.34|475.34|0
1629742240000|2021-08-23 18:10:40|481.38|475.38|481.36|475.36|481.38|475.38|481.34|475.34|0
1629742250000|2021-08-23 18:10:50|481.35|475.35|481.34|475.34|481.36|475.36|481.34|475.34|0
1629742260000|2021-08-23 18:11:00|481.35|475.35|481.3|475.3|481.35|475.35|481.3|475.3|0
1629742270000|2021-08-23 18:11:10|481.31|475.31|481.35|475.35|481.35|475.35|481.31|475.31|0
1629742280000|2021-08-23 18:11:20|481.39|475.39|481.4|475.4|481.4|475.4|481.39|475.39|0
1629742290000|2021-08-23 18:11:30|481.39|475.39|481.38|475.38|481.39|475.39|481.37|475.37|0
1629742300000|2021-08-23 18:11:40|481.4|475.4|481.36|475.36|481.4|475.4|481.35|475.35|0
1629742310000|2021-08-23 18:11:50|481.33|475.33|481.33|475.33|481.33|475.33|481.32|475.32|0
1629742320000|2021-08-23 18:12:00|481.3|475.3|481.3|475.3|481.3|475.3|481.3|475.3|0
1629742350000|2021-08-23 18:12:30|481.31|475.31|481.31|475.31|481.31|475.31|481.31|475.31|0
1629742360000|2021-08-23 18:12:40|481.3|475.3|481.31|475.31|481.32|475.32|481.3|475.3|0
1629742370000|2021-08-23 18:12:50|481.3|475.3|481.3|475.3|481.31|475.31|481.3|475.3|0
1629742390000|2021-08-23 18:13:10|481.28|475.28|481.28|475.28|481.28|475.28|481.27|475.27|0
1629742400000|2021-08-23 18:13:20|481.26|475.26|481.27|475.27|481.27|475.27|481.26|475.26|0
1629742420000|2021-08-23 18:13:40|481.26|475.26|481.27|475.27|481.27|475.27|481.26|475.26|0
1629742430000|2021-08-23 18:13:50|481.25|475.25|481.31|475.31|481.31|475.31|481.25|475.25|0
1629742440000|2021-08-23 18:14:00|481.3|475.3|481.3|475.3|481.3|475.3|481.29|475.29|0
1629742450000|2021-08-23 18:14:10|481.28|475.28|481.26|475.26|481.28|475.28|481.26|475.26|0
1629742460000|2021-08-23 18:14:20|481.31|475.31|481.34|475.34|481.36|475.36|481.31|475.31|0
1629742470000|2021-08-23 18:14:30|481.36|475.36|481.34|475.34|481.36|475.36|481.33|475.33|0
1629742480000|2021-08-23 18:14:40|481.37|475.37|481.37|475.37|481.37|475.37|481.37|475.37|0
1629742490000|2021-08-23 18:14:50|481.4|475.4|481.4|475.4|481.4|475.4|481.4|475.4|0
1629742500000|2021-08-23 18:15:00|481.38|475.38|481.38|475.38|481.38|475.38|481.38|475.38|0
1629742510000|2021-08-23 18:15:10|481.37|475.37|481.36|475.36|481.37|475.37|481.36|475.36|0
1629742520000|2021-08-23 18:15:20|481.61|475.61|481.54|475.54|481.61|475.61|481.54|475.54|0
1629742530000|2021-08-23 18:15:30|481.55|475.55|481.48|475.48|481.55|475.55|481.48|475.48|0
1629742540000|2021-08-23 18:15:40|481.49|475.49|481.44|475.44|481.49|475.49|481.43|475.43|0
1629742550000|2021-08-23 18:15:50|481.41|475.41|481.41|475.41|481.41|475.41|481.41|475.41|0
1629742560000|2021-08-23 18:16:00|481.4|475.4|481.4|475.4|481.4|475.4|481.4|475.4|0
1629742570000|2021-08-23 18:16:10|481.41|475.41|481.43|475.43|481.43|475.43|481.41|475.41|0
1629742580000|2021-08-23 18:16:20|481.46|475.46|481.47|475.47|481.48|475.48|481.46|475.46|0
1629742590000|2021-08-23 18:16:30|481.44|475.44|481.44|475.44|481.44|475.44|481.44|475.44|0
1629742610000|2021-08-23 18:16:50|481.47|475.47|481.45|475.45|481.47|475.47|481.44|475.44|0
1629742620000|2021-08-23 18:17:00|481.46|475.46|481.44|475.44|481.46|475.46|481.44|475.44|0
1629742630000|2021-08-23 18:17:10|481.49|475.49|481.49|475.49|481.49|475.49|481.49|475.49|0
1629742640000|2021-08-23 18:17:20|481.58|475.58|481.56|475.56|481.58|475.58|481.56|475.56|0
1629742650000|2021-08-23 18:17:30|481.68|475.68|481.74|475.74|481.74|475.74|481.68|475.68|0
1629742660000|2021-08-23 18:17:40|481.69|475.69|481.69|475.69|481.69|475.69|481.68|475.68|0
1629742670000|2021-08-23 18:17:50|481.71|475.71|481.66|475.66|481.71|475.71|481.66|475.66|0
1629742680000|2021-08-23 18:18:00|481.76|475.76|481.79|475.79|481.79|475.79|481.76|475.76|0
1629742690000|2021-08-23 18:18:10|481.76|475.76|481.76|475.76|481.76|475.76|481.76|475.76|0
1629742710000|2021-08-23 18:18:30|481.77|475.77|481.68|475.68|481.77|475.77|481.68|475.68|0
1629742730000|2021-08-23 18:18:50|481.71|475.71|481.71|475.71|481.71|475.71|481.71|475.71|0
1629742740000|2021-08-23 18:19:00|481.66|475.66|481.61|475.61|481.67|475.67|481.61|475.61|0
1629742750000|2021-08-23 18:19:10|481.62|475.62|481.62|475.62|481.62|475.62|481.6|475.6|0
1629742770000|2021-08-23 18:19:30|481.6|475.6|481.6|475.6|481.6|475.6|481.6|475.6|0
1629742780000|2021-08-23 18:19:40|481.58|475.58|481.58|475.58|481.58|475.58|481.58|475.58|0
1629742810000|2021-08-23 18:20:10|481.6|475.6|481.59|475.59|481.62|475.62|481.59|475.59|0
1629742820000|2021-08-23 18:20:20|481.49|475.49|481.57|475.57|481.57|475.57|481.49|475.49|0
1629742830000|2021-08-23 18:20:30|481.58|475.58|481.58|475.58|481.58|475.58|481.58|475.58|0
1629742840000|2021-08-23 18:20:40|481.61|475.61|481.61|475.61|481.61|475.61|481.61|475.61|0
1629742860000|2021-08-23 18:21:00|481.62|475.62|481.64|475.64|481.64|475.64|481.61|475.61|0
1629742890000|2021-08-23 18:21:30|481.68|475.68|481.68|475.68|481.68|475.68|481.68|475.68|0
1629742910000|2021-08-23 18:21:50|481.69|475.69|481.68|475.68|481.69|475.69|481.68|475.68|0
1629742920000|2021-08-23 18:22:00|481.69|475.69|481.74|475.74|481.74|475.74|481.69|475.69|0
1629742940000|2021-08-23 18:22:20|481.79|475.79|481.79|475.79|481.79|475.79|481.79|475.79|0
1629742950000|2021-08-23 18:22:30|481.78|475.78|481.97|475.97|481.98|475.98|481.78|475.78|0
1629742960000|2021-08-23 18:22:40|481.98|475.98|481.99|475.99|481.99|475.99|481.97|475.97|0
1629742970000|2021-08-23 18:22:50|482.02|476.02|482.03|476.03|482.03|476.03|482.02|476.02|0
1629742980000|2021-08-23 18:23:00|482.04|476.04|482.04|476.04|482.05|476.05|482.04|476.04|0
1629742990000|2021-08-23 18:23:10|482.06|476.06|482.02|476.02|482.06|476.06|482.02|476.02|0
1629743000000|2021-08-23 18:23:20|481.98|475.98|482|476|482|476|481.98|475.98|0
1629743010000|2021-08-23 18:23:30|481.91|475.91|481.91|475.91|481.91|475.91|481.91|475.91|0
1629743020000|2021-08-23 18:23:40|481.9|475.9|481.95|475.95|481.95|475.95|481.9|475.9|0
1629743040000|2021-08-23 18:24:00|481.98|475.98|481.97|475.97|481.98|475.98|481.97|475.97|0
1629743050000|2021-08-23 18:24:10|481.98|475.98|481.98|475.98|481.98|475.98|481.98|475.98|0
1629743060000|2021-08-23 18:24:20|481.99|475.99|481.99|475.99|481.99|475.99|481.99|475.99|0
1629743070000|2021-08-23 18:24:30|482.08|476.08|482.08|476.08|482.08|476.08|482.08|476.08|0
1629743080000|2021-08-23 18:24:40|482.11|476.11|482.15|476.15|482.15|476.15|482.11|476.11|0
1629743090000|2021-08-23 18:24:50|482.16|476.16|482.15|476.15|482.17|476.17|482.15|476.15|0
1629743100000|2021-08-23 18:25:00|482.16|476.16|482.15|476.15|482.16|476.16|482.14|476.14|0
1629743110000|2021-08-23 18:25:10|482.17|476.17|482.17|476.17|482.17|476.17|482.17|476.17|0
1629743120000|2021-08-23 18:25:20|482.15|476.15|482.14|476.14|482.15|476.15|482.14|476.14|0
1629743130000|2021-08-23 18:25:30|482.13|476.13|482.15|476.15|482.16|476.16|482.13|476.13|0
1629743140000|2021-08-23 18:25:40|482.14|476.14|482.22|476.22|482.22|476.22|482.14|476.14|0
1629743150000|2021-08-23 18:25:50|482.28|476.28|482.26|476.26|482.29|476.29|482.26|476.26|0
1629743160000|2021-08-23 18:26:00|482.28|476.28|482.28|476.28|482.28|476.28|482.28|476.28|0
1629743180000|2021-08-23 18:26:20|482.29|476.29|482.29|476.29|482.29|476.29|482.29|476.29|0
1629743190000|2021-08-23 18:26:30|482.27|476.27|482.22|476.22|482.28|476.28|482.22|476.22|0
1629743200000|2021-08-23 18:26:40|482.21|476.21|482.21|476.21|482.21|476.21|482.21|476.21|0
1629743210000|2021-08-23 18:26:50|482.22|476.22|482.22|476.22|482.22|476.22|482.22|476.22|0
1629743230000|2021-08-23 18:27:10|482.19|476.19|482.19|476.19|482.19|476.19|482.19|476.19|0
1629743250000|2021-08-23 18:27:30|482.18|476.18|482.15|476.15|482.18|476.18|482.15|476.15|0
1629743260000|2021-08-23 18:27:40|482.17|476.17|482.15|476.15|482.18|476.18|482.15|476.15|0
1629743270000|2021-08-23 18:27:50|482.14|476.14|482.14|476.14|482.14|476.14|482.14|476.14|0
1629743280000|2021-08-23 18:28:00|482.13|476.13|482.14|476.14|482.14|476.14|482.13|476.13|0
1629743290000|2021-08-23 18:28:10|482.11|476.11|482.11|476.11|482.11|476.11|482.11|476.11|0
1629743300000|2021-08-23 18:28:20|482.13|476.13|482.14|476.14|482.14|476.14|482.13|476.13|0
1629743310000|2021-08-23 18:28:30|482.13|476.13|482.13|476.13|482.13|476.13|482.13|476.13|0
1629743320000|2021-08-23 18:28:40|482.1|476.1|482.1|476.1|482.1|476.1|482.1|476.1|0
1629743330000|2021-08-23 18:28:50|482.08|476.08|482.08|476.08|482.08|476.08|482.08|476.08|0
1629743340000|2021-08-23 18:29:00|482.05|476.05|482.05|476.05|482.05|476.05|482.05|476.05|0
1629743350000|2021-08-23 18:29:10|482.04|476.04|482.03|476.03|482.04|476.04|482.03|476.03|0
1629743360000|2021-08-23 18:29:20|482.01|476.01|482.12|476.12|482.13|476.13|482.01|476.01|0
1629743370000|2021-08-23 18:29:30|482.11|476.11|482.11|476.11|482.11|476.11|482.11|476.11|0
1629743380000|2021-08-23 18:29:40|482.08|476.08|482.08|476.08|482.09|476.09|482.08|476.08|0
1629743390000|2021-08-23 18:29:50|482.01|476.01|482|476|482.01|476.01|482|476|0
1629743400000|2021-08-23 18:30:00|481.98|475.98|482.01|476.01|482.02|476.02|481.97|475.97|0
1629743410000|2021-08-23 18:30:10|482.02|476.02|482.01|476.01|482.02|476.02|482.01|476.01|0
1629743420000|2021-08-23 18:30:20|482.03|476.03|482.04|476.04|482.04|476.04|482.03|476.03|0
1629743430000|2021-08-23 18:30:30|482.01|476.01|481.94|475.94|482.01|476.01|481.94|475.94|0
1629743440000|2021-08-23 18:30:40|481.93|475.93|481.93|475.93|481.94|475.94|481.93|475.93|0
1629743450000|2021-08-23 18:30:50|481.94|475.94|481.94|475.94|481.96|475.96|481.94|475.94|0
1629743460000|2021-08-23 18:31:00|481.93|475.93|481.95|475.95|481.95|475.95|481.93|475.93|0
1629743470000|2021-08-23 18:31:10|481.85|475.85|481.85|475.85|481.85|475.85|481.85|475.85|0
1629743480000|2021-08-23 18:31:20|481.87|475.87|481.87|475.87|481.87|475.87|481.87|475.87|0
1629743490000|2021-08-23 18:31:30|481.86|475.86|481.86|475.86|481.86|475.86|481.86|475.86|0
1629743500000|2021-08-23 18:31:40|481.87|475.87|481.88|475.88|481.88|475.88|481.87|475.87|0
1629743510000|2021-08-23 18:31:50|481.84|475.84|481.82|475.82|481.84|475.84|481.82|475.82|0
1629743520000|2021-08-23 18:32:00|481.83|475.83|481.83|475.83|481.83|475.83|481.83|475.83|0
1629743530000|2021-08-23 18:32:10|481.8|475.8|481.75|475.75|481.8|475.8|481.75|475.75|0
1629743540000|2021-08-23 18:32:20|481.64|475.64|481.6|475.6|481.64|475.64|481.6|475.6|0
1629743550000|2021-08-23 18:32:30|481.58|475.58|481.59|475.59|481.59|475.59|481.58|475.58|0
1629743560000|2021-08-23 18:32:40|481.6|475.6|481.59|475.59|481.6|475.6|481.56|475.56|0
1629743570000|2021-08-23 18:32:50|481.58|475.58|481.59|475.59|481.59|475.59|481.58|475.58|0
1629743580000|2021-08-23 18:33:00|481.6|475.6|481.62|475.62|481.62|475.62|481.6|475.6|0
1629743590000|2021-08-23 18:33:10|481.65|475.65|481.72|475.72|481.72|475.72|481.65|475.65|0
1629743610000|2021-08-23 18:33:30|481.73|475.73|481.73|475.73|481.73|475.73|481.73|475.73|0
1629743620000|2021-08-23 18:33:40|481.81|475.81|481.84|475.84|481.84|475.84|481.81|475.81|0
1629743630000|2021-08-23 18:33:50|481.87|475.87|481.91|475.91|481.94|475.94|481.87|475.87|0
1629743640000|2021-08-23 18:34:00|481.92|475.92|481.92|475.92|481.93|475.93|481.92|475.92|0
1629743650000|2021-08-23 18:34:10|481.94|475.94|481.94|475.94|481.94|475.94|481.94|475.94|0
1629743660000|2021-08-23 18:34:20|481.95|475.95|481.95|475.95|481.95|475.95|481.94|475.94|0
1629743670000|2021-08-23 18:34:30|481.92|475.92|481.88|475.88|481.92|475.92|481.88|475.88|0
1629743680000|2021-08-23 18:34:40|481.86|475.86|481.86|475.86|481.86|475.86|481.86|475.86|0
1629743700000|2021-08-23 18:35:00|481.91|475.91|481.91|475.91|481.91|475.91|481.91|475.91|0
1629743710000|2021-08-23 18:35:10|481.89|475.89|481.89|475.89|481.89|475.89|481.89|475.89|0
1629743720000|2021-08-23 18:35:20|481.9|475.9|481.89|475.89|481.9|475.9|481.89|475.89|0
1629743730000|2021-08-23 18:35:30|481.9|475.9|481.92|475.92|481.92|475.92|481.9|475.9|0
1629743740000|2021-08-23 18:35:40|481.91|475.91|481.92|475.92|481.92|475.92|481.91|475.91|0
1629743760000|2021-08-23 18:36:00|481.91|475.91|481.98|475.98|481.99|475.99|481.91|475.91|0
1629743770000|2021-08-23 18:36:10|481.99|475.99|481.97|475.97|481.99|475.99|481.97|475.97|0
1629743780000|2021-08-23 18:36:20|482.01|476.01|482.43|476.43|482.43|476.43|482.01|476.01|0
1629743790000|2021-08-23 18:36:30|482.42|476.42|482.42|476.42|482.42|476.42|482.42|476.42|0
1629743800000|2021-08-23 18:36:40|482.43|476.43|482.45|476.45|482.45|476.45|482.42|476.42|0
1629743810000|2021-08-23 18:36:50|482.49|476.49|482.49|476.49|482.49|476.49|482.49|476.49|0
1629743820000|2021-08-23 18:37:00|482.48|476.48|482.53|476.53|482.53|476.53|482.47|476.47|0
1629743830000|2021-08-23 18:37:10|482.56|476.56|482.56|476.56|482.56|476.56|482.56|476.56|0
1629743840000|2021-08-23 18:37:20|482.52|476.52|482.52|476.52|482.52|476.52|482.52|476.52|0
1629743850000|2021-08-23 18:37:30|482.5|476.5|482.5|476.5|482.5|476.5|482.5|476.5|0
1629743860000|2021-08-23 18:37:40|482.45|476.45|482.45|476.45|482.45|476.45|482.45|476.45|0
1629743870000|2021-08-23 18:37:50|482.43|476.43|482.44|476.44|482.44|476.44|482.43|476.43|0
1629743880000|2021-08-23 18:38:00|482.47|476.47|482.47|476.47|482.47|476.47|482.47|476.47|0
1629743900000|2021-08-23 18:38:20|482.49|476.49|482.4|476.4|482.49|476.49|482.35|476.35|0
1629743910000|2021-08-23 18:38:30|482.43|476.43|482.44|476.44|482.44|476.44|482.43|476.43|0
1629743920000|2021-08-23 18:38:40|482.41|476.41|482.4|476.4|482.41|476.41|482.4|476.4|0
1629743930000|2021-08-23 18:38:50|482.41|476.41|482.41|476.41|482.41|476.41|482.4|476.4|0
1629743940000|2021-08-23 18:39:00|482.4|476.4|482.4|476.4|482.4|476.4|482.4|476.4|0
1629743950000|2021-08-23 18:39:10|482.37|476.37|482.36|476.36|482.37|476.37|482.36|476.36|0
1629743960000|2021-08-23 18:39:20|482.38|476.38|482.38|476.38|482.38|476.38|482.38|476.38|0
1629743970000|2021-08-23 18:39:30|482.37|476.37|482.37|476.37|482.38|476.38|482.37|476.37|0
1629743980000|2021-08-23 18:39:40|482.38|476.38|482.39|476.39|482.4|476.4|482.37|476.37|0
1629743990000|2021-08-23 18:39:50|482.38|476.38|482.41|476.41|482.41|476.41|482.38|476.38|0
1629744000000|2021-08-23 18:40:00|482.51|476.51|482.5|476.5|482.51|476.51|482.5|476.5|0
1629744010000|2021-08-23 18:40:10|482.51|476.51|482.61|476.61|482.61|476.61|482.5|476.5|0
1629744020000|2021-08-23 18:40:20|482.6|476.6|482.62|476.62|482.62|476.62|482.6|476.6|0
1629744030000|2021-08-23 18:40:30|482.59|476.59|482.59|476.59|482.59|476.59|482.59|476.59|0
1629744040000|2021-08-23 18:40:40|482.6|476.6|482.59|476.59|482.6|476.6|482.59|476.59|0
1629744050000|2021-08-23 18:40:50|482.6|476.6|482.72|476.72|482.72|476.72|482.6|476.6|0
1629744060000|2021-08-23 18:41:00|482.74|476.74|482.7|476.7|482.74|476.74|482.7|476.7|0
1629744080000|2021-08-23 18:41:20|482.71|476.71|482.73|476.73|482.74|476.74|482.71|476.71|0
1629744090000|2021-08-23 18:41:30|482.68|476.68|482.68|476.68|482.68|476.68|482.68|476.68|0
1629744100000|2021-08-23 18:41:40|482.69|476.69|482.76|476.76|482.76|476.76|482.62|476.62|0
1629744110000|2021-08-23 18:41:50|482.75|476.75|482.8|476.8|482.8|476.8|482.75|476.75|0
1629744120000|2021-08-23 18:42:00|482.83|476.83|482.85|476.85|482.85|476.85|482.83|476.83|0
1629744130000|2021-08-23 18:42:10|482.88|476.88|482.86|476.86|482.88|476.88|482.86|476.86|0
1629744150000|2021-08-23 18:42:30|482.87|476.87|482.86|476.86|482.87|476.87|482.86|476.86|0
1629744160000|2021-08-23 18:42:40|482.85|476.85|482.85|476.85|482.85|476.85|482.85|476.85|0
1629744170000|2021-08-23 18:42:50|482.75|476.75|482.8|476.8|482.8|476.8|482.74|476.74|0
1629744180000|2021-08-23 18:43:00|482.79|476.79|482.75|476.75|482.79|476.79|482.75|476.75|0
1629744190000|2021-08-23 18:43:10|482.74|476.74|482.74|476.74|482.74|476.74|482.74|476.74|0
1629744210000|2021-08-23 18:43:30|482.72|476.72|482.72|476.72|482.72|476.72|482.72|476.72|0
1629744220000|2021-08-23 18:43:40|482.71|476.71|482.69|476.69|482.71|476.71|482.69|476.69|0
1629744230000|2021-08-23 18:43:50|482.7|476.7|482.71|476.71|482.71|476.71|482.7|476.7|0
1629744240000|2021-08-23 18:44:00|482.69|476.69|482.69|476.69|482.69|476.69|482.69|476.69|0
1629744250000|2021-08-23 18:44:10|482.8|476.8|482.71|476.71|482.82|476.82|482.71|476.71|0
1629744260000|2021-08-23 18:44:20|482.72|476.72|482.72|476.72|482.72|476.72|482.72|476.72|0
1629744270000|2021-08-23 18:44:30|482.73|476.73|482.71|476.71|482.75|476.75|482.68|476.68|0
1629744280000|2021-08-23 18:44:40|482.61|476.61|482.63|476.63|482.64|476.64|482.61|476.61|0
1629744290000|2021-08-23 18:44:50|482.62|476.62|482.67|476.67|482.67|476.67|482.62|476.62|0
1629744300000|2021-08-23 18:45:00|482.65|476.65|482.65|476.65|482.65|476.65|482.65|476.65|0
1629744310000|2021-08-23 18:45:10|482.63|476.63|482.65|476.65|482.65|476.65|482.63|476.63|0
1629744320000|2021-08-23 18:45:20|482.64|476.64|482.64|476.64|482.65|476.65|482.64|476.64|0
1629744330000|2021-08-23 18:45:30|482.65|476.65|482.67|476.67|482.68|476.68|482.64|476.64|0
1629744340000|2021-08-23 18:45:40|482.69|476.69|482.63|476.63|482.69|476.69|482.62|476.62|0
1629744350000|2021-08-23 18:45:50|482.62|476.62|482.63|476.63|482.63|476.63|482.62|476.62|0
1629744370000|2021-08-23 18:46:10|482.64|476.64|482.64|476.64|482.64|476.64|482.64|476.64|0
1629744380000|2021-08-23 18:46:20|482.65|476.65|482.65|476.65|482.65|476.65|482.65|476.65|0
1629744390000|2021-08-23 18:46:30|482.68|476.68|482.68|476.68|482.72|476.72|482.67|476.67|0
1629744400000|2021-08-23 18:46:40|482.74|476.74|482.74|476.74|482.74|476.74|482.74|476.74|0
1629744410000|2021-08-23 18:46:50|482.72|476.72|482.72|476.72|482.73|476.73|482.72|476.72|0
1629744420000|2021-08-23 18:47:00|482.62|476.62|482.63|476.63|482.63|476.63|482.62|476.62|0
1629744430000|2021-08-23 18:47:10|482.62|476.62|482.62|476.62|482.62|476.62|482.61|476.61|0
1629744440000|2021-08-23 18:47:20|482.61|476.61|482.61|476.61|482.61|476.61|482.61|476.61|0
1629744450000|2021-08-23 18:47:30|482.59|476.59|482.66|476.66|482.66|476.66|482.59|476.59|0
1629744460000|2021-08-23 18:47:40|482.68|476.68|482.68|476.68|482.68|476.68|482.68|476.68|0
1629744490000|2021-08-23 18:48:10|482.69|476.69|482.67|476.67|482.69|476.69|482.66|476.66|0
1629744500000|2021-08-23 18:48:20|482.66|476.66|482.59|476.59|482.66|476.66|482.59|476.59|0
1629744510000|2021-08-23 18:48:30|482.55|476.55|482.4|476.4|482.55|476.55|482.4|476.4|0
1629744520000|2021-08-23 18:48:40|482.45|476.45|482.44|476.44|482.47|476.47|482.42|476.42|0
1629744530000|2021-08-23 18:48:50|482.45|476.45|482.4|476.4|482.45|476.45|482.4|476.4|0
1629744550000|2021-08-23 18:49:10|482.39|476.39|482.37|476.37|482.39|476.39|482.37|476.37|0
1629744560000|2021-08-23 18:49:20|482.38|476.38|482.36|476.36|482.38|476.38|482.36|476.36|0
1629744580000|2021-08-23 18:49:40|482.35|476.35|482.35|476.35|482.35|476.35|482.35|476.35|0
1629744590000|2021-08-23 18:49:50|482.32|476.32|482.32|476.32|482.32|476.32|482.32|476.32|0
1629744600000|2021-08-23 18:50:00|482.3|476.3|482.3|476.3|482.3|476.3|482.3|476.3|0
1629744620000|2021-08-23 18:50:20|482.31|476.31|482.31|476.31|482.31|476.31|482.31|476.31|0
1629744630000|2021-08-23 18:50:30|482.3|476.3|482.31|476.31|482.31|476.31|482.3|476.3|0
1629744650000|2021-08-23 18:50:50|482.34|476.34|482.34|476.34|482.36|476.36|482.34|476.34|0
1629744660000|2021-08-23 18:51:00|482.31|476.31|482.29|476.29|482.31|476.31|482.29|476.29|0
1629744680000|2021-08-23 18:51:20|482.28|476.28|482.28|476.28|482.28|476.28|482.28|476.28|0
1629744690000|2021-08-23 18:51:30|482.27|476.27|482.3|476.3|482.3|476.3|482.27|476.27|0
1629744700000|2021-08-23 18:51:40|482.31|476.31|482.31|476.31|482.31|476.31|482.31|476.31|0
1629744710000|2021-08-23 18:51:50|482.34|476.34|482.32|476.32|482.34|476.34|482.32|476.32|0
1629744720000|2021-08-23 18:52:00|482.41|476.41|482.41|476.41|482.41|476.41|482.41|476.41|0
1629744730000|2021-08-23 18:52:10|482.43|476.43|482.43|476.43|482.43|476.43|482.43|476.43|0
1629744740000|2021-08-23 18:52:20|482.42|476.42|482.41|476.41|482.42|476.42|482.41|476.41|0
1629744750000|2021-08-23 18:52:30|482.44|476.44|482.41|476.41|482.44|476.44|482.41|476.41|0
1629744770000|2021-08-23 18:52:50|482.45|476.45|482.45|476.45|482.45|476.45|482.45|476.45|0
1629744780000|2021-08-23 18:53:00|482.47|476.47|482.47|476.47|482.47|476.47|482.47|476.47|0
1629744790000|2021-08-23 18:53:10|482.54|476.54|482.54|476.54|482.54|476.54|482.54|476.54|0
1629744810000|2021-08-23 18:53:30|482.49|476.49|482.47|476.47|482.49|476.49|482.47|476.47|0
1629744830000|2021-08-23 18:53:50|482.42|476.42|482.42|476.42|482.42|476.42|482.42|476.42|0
1629744850000|2021-08-23 18:54:10|482.43|476.43|482.39|476.39|482.43|476.43|482.39|476.39|0
1629744870000|2021-08-23 18:54:30|482.34|476.34|482.36|476.36|482.36|476.36|482.34|476.34|0
1629744890000|2021-08-23 18:54:50|482.34|476.34|482.35|476.35|482.35|476.35|482.34|476.34|0
1629744900000|2021-08-23 18:55:00|482.33|476.33|482.33|476.33|482.33|476.33|482.33|476.33|0
1629744910000|2021-08-23 18:55:10|482.31|476.31|482.27|476.27|482.32|476.32|482.25|476.25|0
1629744920000|2021-08-23 18:55:20|482.23|476.23|482.23|476.23|482.23|476.23|482.23|476.23|0
1629744930000|2021-08-23 18:55:30|482.2|476.2|482.2|476.2|482.2|476.2|482.2|476.2|0
1629744940000|2021-08-23 18:55:40|482.23|476.23|482.19|476.19|482.23|476.23|482.19|476.19|0
1629744950000|2021-08-23 18:55:50|482.21|476.21|482.19|476.19|482.21|476.21|482.19|476.19|0
1629744960000|2021-08-23 18:56:00|482.2|476.2|482.16|476.16|482.2|476.2|482.16|476.16|0
1629744980000|2021-08-23 18:56:20|482.1|476.1|482.05|476.05|482.1|476.1|482.05|476.05|0
1629745010000|2021-08-23 18:56:50|482.16|476.16|482.12|476.12|482.16|476.16|482.11|476.11|0
1629745020000|2021-08-23 18:57:00|482.16|476.16|482.12|476.12|482.16|476.16|482.12|476.12|0
1629745030000|2021-08-23 18:57:10|482.11|476.11|482.12|476.12|482.12|476.12|482.11|476.11|0
1629745040000|2021-08-23 18:57:20|482.11|476.11|482.08|476.08|482.11|476.11|482.08|476.08|0
1629745060000|2021-08-23 18:57:40|482.11|476.11|482.13|476.13|482.13|476.13|482.11|476.11|0
1629745070000|2021-08-23 18:57:50|482.15|476.15|482.15|476.15|482.15|476.15|482.15|476.15|0
1629745080000|2021-08-23 18:58:00|482.16|476.16|482.13|476.13|482.16|476.16|482.13|476.13|0
1629745090000|2021-08-23 18:58:10|482.14|476.14|482.17|476.17|482.17|476.17|482.14|476.14|0
1629745100000|2021-08-23 18:58:20|482.18|476.18|482.17|476.17|482.18|476.18|482.17|476.17|0
1629745110000|2021-08-23 18:58:30|482.18|476.18|482.19|476.19|482.19|476.19|482.17|476.17|0
1629745120000|2021-08-23 18:58:40|482.18|476.18|482.18|476.18|482.18|476.18|482.18|476.18|0
1629745130000|2021-08-23 18:58:50|482.19|476.19|482.19|476.19|482.19|476.19|482.19|476.19|0
1629745140000|2021-08-23 18:59:00|482.2|476.2|482.17|476.17|482.2|476.2|482.17|476.17|0
1629745150000|2021-08-23 18:59:10|482.16|476.16|482.16|476.16|482.16|476.16|482.16|476.16|0
1629745160000|2021-08-23 18:59:20|482.15|476.15|482.15|476.15|482.16|476.16|482.15|476.15|0
1629745170000|2021-08-23 18:59:30|482.11|476.11|482.1|476.1|482.11|476.11|482.1|476.1|0
1629745180000|2021-08-23 18:59:40|482.05|476.05|482.07|476.07|482.08|476.08|482.05|476.05|0
1629745190000|2021-08-23 18:59:50|482.08|476.08|482.07|476.07|482.08|476.08|482.06|476.06|0
1629745200000|2021-08-23 19:00:00|482.21|476.21|482.22|476.22|482.23|476.23|482.21|476.21|0
1629745220000|2021-08-23 19:00:20|482.21|476.21|482.24|476.24|482.26|476.26|482.21|476.21|0
1629745230000|2021-08-23 19:00:30|482.23|476.23|482.22|476.22|482.23|476.23|482.21|476.21|0
1629745240000|2021-08-23 19:00:40|482.21|476.21|482.15|476.15|482.21|476.21|482.14|476.14|0
1629745250000|2021-08-23 19:00:50|482.14|476.14|482.13|476.13|482.14|476.14|482.13|476.13|0
1629745260000|2021-08-23 19:01:00|482.12|476.12|482.13|476.13|482.13|476.13|482.12|476.12|0
1629745270000|2021-08-23 19:01:10|482.16|476.16|482.14|476.14|482.16|476.16|482.14|476.14|0
1629745280000|2021-08-23 19:01:20|482.11|476.11|482.11|476.11|482.12|476.12|482.11|476.11|0
1629745290000|2021-08-23 19:01:30|482.16|476.16|482.16|476.16|482.16|476.16|482.16|476.16|0
1629745300000|2021-08-23 19:01:40|482.15|476.15|482.15|476.15|482.15|476.15|482.15|476.15|0
1629745310000|2021-08-23 19:01:50|482.16|476.16|482.16|476.16|482.16|476.16|482.16|476.16|0
1629745320000|2021-08-23 19:02:00|482.13|476.13|482.11|476.11|482.13|476.13|482.11|476.11|0
1629745340000|2021-08-23 19:02:20|482.14|476.14|482.14|476.14|482.14|476.14|482.14|476.14|0
1629745350000|2021-08-23 19:02:30|482.17|476.17|482.17|476.17|482.17|476.17|482.17|476.17|0
1629745360000|2021-08-23 19:02:40|482.18|476.18|482.2|476.2|482.2|476.2|482.18|476.18|0
1629745370000|2021-08-23 19:02:50|482.17|476.17|482.17|476.17|482.17|476.17|482.17|476.17|0
1629745380000|2021-08-23 19:03:00|482.1|476.1|482.1|476.1|482.1|476.1|482.1|476.1|0
1629745390000|2021-08-23 19:03:10|481.9|475.9|481.9|475.9|481.9|475.9|481.9|475.9|0
1629745400000|2021-08-23 19:03:20|481.84|475.84|481.83|475.83|481.84|475.84|481.78|475.78|0
1629745410000|2021-08-23 19:03:30|481.82|475.82|481.67|475.67|481.82|475.82|481.67|475.67|0
1629745420000|2021-08-23 19:03:40|481.64|475.64|481.62|475.62|481.64|475.64|481.62|475.62|0
1629745430000|2021-08-23 19:03:50|481.63|475.63|481.64|475.64|481.64|475.64|481.63|475.63|0
1629745440000|2021-08-23 19:04:00|481.65|475.65|481.65|475.65|481.65|475.65|481.65|475.65|0
1629745450000|2021-08-23 19:04:10|481.68|475.68|481.62|475.62|481.7|475.7|481.62|475.62|0
1629745460000|2021-08-23 19:04:20|481.64|475.64|481.61|475.61|481.64|475.64|481.61|475.61|0
1629745470000|2021-08-23 19:04:30|481.57|475.57|481.51|475.51|481.57|475.57|481.51|475.51|0
1629745480000|2021-08-23 19:04:40|481.52|475.52|481.51|475.51|481.52|475.52|481.51|475.51|0
1629745490000|2021-08-23 19:04:50|481.5|475.5|481.51|475.51|481.51|475.51|481.49|475.49|0
1629745510000|2021-08-23 19:05:10|481.5|475.5|481.53|475.53|481.53|475.53|481.5|475.5|0
1629745520000|2021-08-23 19:05:20|481.57|475.57|481.58|475.58|481.58|475.58|481.57|475.57|0
1629745530000|2021-08-23 19:05:30|481.57|475.57|481.55|475.55|481.58|475.58|481.55|475.55|0
1629745540000|2021-08-23 19:05:40|481.52|475.52|481.57|475.57|481.57|475.57|481.52|475.52|0
1629745550000|2021-08-23 19:05:50|481.55|475.55|481.58|475.58|481.58|475.58|481.55|475.55|0
1629745560000|2021-08-23 19:06:00|481.57|475.57|481.58|475.58|481.58|475.58|481.57|475.57|0
1629745570000|2021-08-23 19:06:10|481.55|475.55|481.53|475.53|481.55|475.55|481.53|475.53|0
1629745580000|2021-08-23 19:06:20|481.5|475.5|481.44|475.44|481.52|475.52|481.44|475.44|0
1629745590000|2021-08-23 19:06:30|481.35|475.35|481.3|475.3|481.35|475.35|481.3|475.3|0
1629745600000|2021-08-23 19:06:40|481.31|475.31|481.31|475.31|481.31|475.31|481.31|475.31|0
1629745610000|2021-08-23 19:06:50|481.62|475.62|481.63|475.63|481.64|475.64|481.62|475.62|0
1629745620000|2021-08-23 19:07:00|481.64|475.64|481.62|475.62|481.64|475.64|481.62|475.62|0
1629745630000|2021-08-23 19:07:10|481.32|475.32|481.18|475.18|481.32|475.32|481.18|475.18|0
1629745650000|2021-08-23 19:07:30|481.2|475.2|481.2|475.2|481.2|475.2|481.2|475.2|0
1629745660000|2021-08-23 19:07:40|481.17|475.17|481.17|475.17|481.17|475.17|481.17|475.17|0
1629745670000|2021-08-23 19:07:50|481.1|475.1|481.1|475.1|481.1|475.1|481.1|475.1|0
1629745680000|2021-08-23 19:08:00|481.04|475.04|481.04|475.04|481.04|475.04|481.04|475.04|0
1629745690000|2021-08-23 19:08:10|481.05|475.05|481.04|475.04|481.05|475.05|481.04|475.04|0
1629745700000|2021-08-23 19:08:20|481.03|475.03|481.03|475.03|481.03|475.03|481.03|475.03|0
1629745710000|2021-08-23 19:08:30|481.06|475.06|481.08|475.08|481.08|475.08|481.06|475.06|0
1629745720000|2021-08-23 19:08:40|481.07|475.07|481.08|475.08|481.08|475.08|481.07|475.07|0
1629745730000|2021-08-23 19:08:50|481.07|475.07|480.99|474.99|481.07|475.07|480.99|474.99|0
1629745740000|2021-08-23 19:09:00|481|475|480.98|474.98|481|475|480.98|474.98|0
1629745750000|2021-08-23 19:09:10|481|475|480.99|474.99|481|475|480.99|474.99|0
1629745770000|2021-08-23 19:09:30|481|475|481|475|481|475|481|475|0
1629745780000|2021-08-23 19:09:40|480.95|474.95|480.88|474.88|480.95|474.95|480.88|474.88|0
1629745790000|2021-08-23 19:09:50|480.9|474.9|480.9|474.9|480.9|474.9|480.9|474.9|0
1629745820000|2021-08-23 19:10:20|480.91|474.91|480.92|474.92|480.92|474.92|480.91|474.91|0
1629745830000|2021-08-23 19:10:30|480.85|474.85|480.86|474.86|480.86|474.86|480.85|474.85|0
1629745840000|2021-08-23 19:10:40|480.87|474.87|480.84|474.84|480.88|474.88|480.82|474.82|0
1629745860000|2021-08-23 19:11:00|480.83|474.83|480.83|474.83|480.83|474.83|480.83|474.83|0
1629745870000|2021-08-23 19:11:10|480.84|474.84|480.84|474.84|480.84|474.84|480.84|474.84|0
1629745900000|2021-08-23 19:11:40|480.82|474.82|480.75|474.75|480.82|474.82|480.74|474.74|0
1629745910000|2021-08-23 19:11:50|480.74|474.74|480.72|474.72|480.74|474.74|480.72|474.72|0
1629745920000|2021-08-23 19:12:00|480.71|474.71|480.68|474.68|480.71|474.71|480.68|474.68|0
1629745930000|2021-08-23 19:12:10|480.69|474.69|480.65|474.65|480.69|474.69|480.65|474.65|0
1629745940000|2021-08-23 19:12:20|480.57|474.57|480.57|474.57|480.57|474.57|480.57|474.57|0
1629745950000|2021-08-23 19:12:30|480.62|474.62|480.62|474.62|480.62|474.62|480.62|474.62|0
1629745960000|2021-08-23 19:12:40|480.58|474.58|480.58|474.58|480.58|474.58|480.58|474.58|0
1629745970000|2021-08-23 19:12:50|480.59|474.59|480.59|474.59|480.59|474.59|480.59|474.59|0
1629745980000|2021-08-23 19:13:00|480.6|474.6|480.57|474.57|480.6|474.6|480.55|474.55|0
1629745990000|2021-08-23 19:13:10|480.56|474.56|480.54|474.54|480.57|474.57|480.54|474.54|0
1629746000000|2021-08-23 19:13:20|480.59|474.59|480.55|474.55|480.6|474.6|480.55|474.55|0
1629746010000|2021-08-23 19:13:30|480.57|474.57|480.54|474.54|480.57|474.57|480.54|474.54|0
1629746020000|2021-08-23 19:13:40|480.47|474.47|480.47|474.47|480.47|474.47|480.47|474.47|0
1629746030000|2021-08-23 19:13:50|480.48|474.48|480.44|474.44|480.48|474.48|480.44|474.44|0
1629746040000|2021-08-23 19:14:00|480.43|474.43|480.41|474.41|480.43|474.43|480.41|474.41|0
1629746050000|2021-08-23 19:14:10|480.4|474.4|480.37|474.37|480.4|474.4|480.37|474.37|0
1629746070000|2021-08-23 19:14:30|480.38|474.38|480.38|474.38|480.38|474.38|480.38|474.38|0
1629746080000|2021-08-23 19:14:40|480.4|474.4|480.4|474.4|480.4|474.4|480.4|474.4|0
1629746090000|2021-08-23 19:14:50|480.34|474.34|480.32|474.32|480.34|474.34|480.32|474.32|0
1629746100000|2021-08-23 19:15:00|480.33|474.33|480.32|474.32|480.33|474.33|480.32|474.32|0
1629746110000|2021-08-23 19:15:10|480.35|474.35|480.35|474.35|480.35|474.35|480.35|474.35|0
1629746120000|2021-08-23 19:15:20|480.34|474.34|480.3|474.3|480.34|474.34|480.3|474.3|0
1629746130000|2021-08-23 19:15:30|480.29|474.29|480.29|474.29|480.29|474.29|480.29|474.29|0
1629746140000|2021-08-23 19:15:40|480.33|474.33|480.32|474.32|480.33|474.33|480.32|474.32|0
1629746150000|2021-08-23 19:15:50|480.34|474.34|480.33|474.33|480.34|474.34|480.33|474.33|0
1629746170000|2021-08-23 19:16:10|480.35|474.35|480.37|474.37|480.37|474.37|480.32|474.32|0
1629746180000|2021-08-23 19:16:20|480.35|474.35|480.35|474.35|480.35|474.35|480.35|474.35|0
1629746190000|2021-08-23 19:16:30|480.34|474.34|480.31|474.31|480.34|474.34|480.31|474.31|0
1629746210000|2021-08-23 19:16:50|480.44|474.44|480.45|474.45|480.45|474.45|480.44|474.44|0
1629746220000|2021-08-23 19:17:00|480.44|474.44|480.43|474.43|480.44|474.44|480.43|474.43|0
1629746230000|2021-08-23 19:17:10|480.44|474.44|480.44|474.44|480.44|474.44|480.44|474.44|0
1629746240000|2021-08-23 19:17:20|480.45|474.45|480.66|474.66|480.66|474.66|480.45|474.45|0
1629746250000|2021-08-23 19:17:30|480.67|474.67|480.65|474.65|480.67|474.67|480.65|474.65|0
1629746260000|2021-08-23 19:17:40|480.67|474.67|480.69|474.69|480.69|474.69|480.67|474.67|0
1629746280000|2021-08-23 19:18:00|480.68|474.68|480.7|474.7|480.7|474.7|480.68|474.68|0
1629746290000|2021-08-23 19:18:10|480.73|474.73|480.73|474.73|480.73|474.73|480.73|474.73|0
1629746300000|2021-08-23 19:18:20|480.71|474.71|480.72|474.72|480.72|474.72|480.71|474.71|0
1629746310000|2021-08-23 19:18:30|480.71|474.71|480.72|474.72|480.73|474.73|480.71|474.71|0
1629746320000|2021-08-23 19:18:40|480.7|474.7|480.7|474.7|480.7|474.7|480.69|474.69|0
1629746340000|2021-08-23 19:19:00|480.68|474.68|480.65|474.65|480.69|474.69|480.65|474.65|0
1629746360000|2021-08-23 19:19:20|480.66|474.66|480.66|474.66|480.66|474.66|480.66|474.66|0
1629746370000|2021-08-23 19:19:30|480.63|474.63|480.65|474.65|480.65|474.65|480.63|474.63|0
1629746380000|2021-08-23 19:19:40|480.59|474.59|480.59|474.59|480.59|474.59|480.55|474.55|0
1629746390000|2021-08-23 19:19:50|480.71|474.71|480.7|474.7|480.71|474.71|480.7|474.7|0
1629746400000|2021-08-23 19:20:00|480.69|474.69|480.69|474.69|480.69|474.69|480.69|474.69|0
1629746410000|2021-08-23 19:20:10|480.67|474.67|480.66|474.66|480.67|474.67|480.66|474.66|0
1629746420000|2021-08-23 19:20:20|480.65|474.65|480.65|474.65|480.65|474.65|480.65|474.65|0
1629746430000|2021-08-23 19:20:30|480.64|474.64|480.66|474.66|480.66|474.66|480.64|474.64|0
1629746440000|2021-08-23 19:20:40|480.6|474.6|480.61|474.61|480.61|474.61|480.6|474.6|0
1629746450000|2021-08-23 19:20:50|480.62|474.62|480.67|474.67|480.67|474.67|480.62|474.62|0
1629746460000|2021-08-23 19:21:00|480.7|474.7|480.7|474.7|480.7|474.7|480.7|474.7|0
1629746470000|2021-08-23 19:21:10|480.72|474.72|480.71|474.71|480.72|474.72|480.68|474.68|0
1629746480000|2021-08-23 19:21:20|480.7|474.7|480.63|474.63|480.71|474.71|480.63|474.63|0
1629746490000|2021-08-23 19:21:30|480.6|474.6|480.6|474.6|480.6|474.6|480.6|474.6|0
1629746500000|2021-08-23 19:21:40|480.59|474.59|480.58|474.58|480.59|474.59|480.56|474.56|0
1629746510000|2021-08-23 19:21:50|480.43|474.43|480.44|474.44|480.44|474.44|480.43|474.43|0
1629746520000|2021-08-23 19:22:00|480.43|474.43|480.43|474.43|480.43|474.43|480.43|474.43|0
1629746530000|2021-08-23 19:22:10|480.42|474.42|480.5|474.5|480.5|474.5|480.42|474.42|0
1629746540000|2021-08-23 19:22:20|480.61|474.61|480.61|474.61|480.61|474.61|480.61|474.61|0
1629746560000|2021-08-23 19:22:40|480.67|474.67|480.65|474.65|480.67|474.67|480.65|474.65|0
1629746570000|2021-08-23 19:22:50|480.66|474.66|480.76|474.76|480.76|474.76|480.63|474.63|0
1629746580000|2021-08-23 19:23:00|480.79|474.79|480.81|474.81|480.81|474.81|480.79|474.79|0
1629746590000|2021-08-23 19:23:10|480.8|474.8|480.8|474.8|480.8|474.8|480.8|474.8|0
1629746600000|2021-08-23 19:23:20|480.79|474.79|480.79|474.79|480.79|474.79|480.79|474.79|0
1629746620000|2021-08-23 19:23:40|480.77|474.77|480.77|474.77|480.77|474.77|480.77|474.77|0
1629746630000|2021-08-23 19:23:50|480.78|474.78|480.81|474.81|480.81|474.81|480.78|474.78|0
1629746640000|2021-08-23 19:24:00|480.76|474.76|480.76|474.76|480.76|474.76|480.76|474.76|0
1629746650000|2021-08-23 19:24:10|480.77|474.77|480.76|474.76|480.78|474.78|480.74|474.74|0
1629746660000|2021-08-23 19:24:20|480.81|474.81|480.85|474.85|480.85|474.85|480.79|474.79|0
1629746670000|2021-08-23 19:24:30|480.96|474.96|481|475|481|475|480.94|474.94|0
1629746680000|2021-08-23 19:24:40|481.02|475.02|481.19|475.19|481.24|475.24|481.02|475.02|0
1629746690000|2021-08-23 19:24:50|481.2|475.2|481.22|475.22|481.22|475.22|481.2|475.2|0
1629746700000|2021-08-23 19:25:00|481.21|475.21|481.26|475.26|481.27|475.27|481.21|475.21|0
1629746710000|2021-08-23 19:25:10|481.22|475.22|481.19|475.19|481.22|475.22|481.19|475.19|0
1629746720000|2021-08-23 19:25:20|481.2|475.2|481.2|475.2|481.2|475.2|481.2|475.2|0
1629746740000|2021-08-23 19:25:40|481.21|475.21|481.24|475.24|481.25|475.25|481.21|475.21|0
1629746750000|2021-08-23 19:25:50|481.25|475.25|481.27|475.27|481.28|475.28|481.24|475.24|0
1629746760000|2021-08-23 19:26:00|481.28|475.28|481.28|475.28|481.28|475.28|481.27|475.27|0
1629746770000|2021-08-23 19:26:10|481.26|475.26|481.34|475.34|481.34|475.34|481.26|475.26|0
1629746780000|2021-08-23 19:26:20|481.35|475.35|481.37|475.37|481.37|475.37|481.35|475.35|0
1629746790000|2021-08-23 19:26:30|481.54|475.54|481.55|475.55|481.55|475.55|481.5|475.5|0
1629746800000|2021-08-23 19:26:40|481.54|475.54|481.53|475.53|481.55|475.55|481.53|475.53|0
1629746810000|2021-08-23 19:26:50|481.52|475.52|481.52|475.52|481.53|475.53|481.52|475.52|0
1629746820000|2021-08-23 19:27:00|481.54|475.54|481.57|475.57|481.57|475.57|481.54|475.54|0
1629746830000|2021-08-23 19:27:10|481.6|475.6|481.6|475.6|481.6|475.6|481.6|475.6|0
1629746840000|2021-08-23 19:27:20|481.59|475.59|481.62|475.62|481.62|475.62|481.57|475.57|0
1629746850000|2021-08-23 19:27:30|481.57|475.57|481.6|475.6|481.6|475.6|481.57|475.57|0
1629746860000|2021-08-23 19:27:40|481.59|475.59|481.59|475.59|481.59|475.59|481.59|475.59|0
1629746870000|2021-08-23 19:27:50|481.54|475.54|481.52|475.52|481.54|475.54|481.52|475.52|0
1629746880000|2021-08-23 19:28:00|481.54|475.54|481.54|475.54|481.55|475.55|481.54|475.54|0
1629746890000|2021-08-23 19:28:10|481.53|475.53|481.52|475.52|481.53|475.53|481.52|475.52|0
1629746900000|2021-08-23 19:28:20|481.51|475.51|481.51|475.51|481.51|475.51|481.51|475.51|0
1629746910000|2021-08-23 19:28:30|481.49|475.49|481.55|475.55|481.56|475.56|481.49|475.49|0
1629746920000|2021-08-23 19:28:40|481.51|475.51|481.51|475.51|481.51|475.51|481.51|475.51|0
1629746930000|2021-08-23 19:28:50|481.55|475.55|481.58|475.58|481.59|475.59|481.55|475.55|0
1629746950000|2021-08-23 19:29:10|481.63|475.63|481.58|475.58|481.63|475.63|481.58|475.58|0
1629746960000|2021-08-23 19:29:20|481.6|475.6|481.64|475.64|481.65|475.65|481.6|475.6|0
1629746980000|2021-08-23 19:29:40|481.62|475.62|481.57|475.57|481.62|475.62|481.57|475.57|0
1629746990000|2021-08-23 19:29:50|481.54|475.54|481.54|475.54|481.54|475.54|481.54|475.54|0
1629747000000|2021-08-23 19:30:00|481.56|475.56|481.66|475.66|481.66|475.66|481.56|475.56|0
1629747010000|2021-08-23 19:30:10|481.63|475.63|481.64|475.64|481.65|475.65|481.63|475.63|0
1629747020000|2021-08-23 19:30:20|481.63|475.63|481.62|475.62|481.63|475.63|481.62|475.62|0
1629747030000|2021-08-23 19:30:30|481.63|475.63|481.74|475.74|481.74|475.74|481.63|475.63|0
1629747040000|2021-08-23 19:30:40|481.77|475.77|481.77|475.77|481.77|475.77|481.77|475.77|0
1629747050000|2021-08-23 19:30:50|481.78|475.78|481.77|475.77|481.78|475.78|481.76|475.76|0
1629747060000|2021-08-23 19:31:00|481.76|475.76|481.77|475.77|481.77|475.77|481.76|475.76|0
1629747070000|2021-08-23 19:31:10|481.78|475.78|481.78|475.78|481.78|475.78|481.78|475.78|0
1629747080000|2021-08-23 19:31:20|481.75|475.75|481.73|475.73|481.75|475.75|481.73|475.73|0
1629747090000|2021-08-23 19:31:30|481.74|475.74|481.76|475.76|481.78|475.78|481.74|475.74|0
1629747110000|2021-08-23 19:31:50|481.78|475.78|481.78|475.78|481.78|475.78|481.78|475.78|0
1629747120000|2021-08-23 19:32:00|481.79|475.79|481.8|475.8|481.8|475.8|481.77|475.77|0
1629747130000|2021-08-23 19:32:10|481.77|475.77|481.77|475.77|481.77|475.77|481.77|475.77|0
1629747140000|2021-08-23 19:32:20|481.79|475.79|481.93|475.93|481.93|475.93|481.78|475.78|0
1629747150000|2021-08-23 19:32:30|481.94|475.94|481.93|475.93|481.94|475.94|481.93|475.93|0
1629747160000|2021-08-23 19:32:40|481.94|475.94|481.94|475.94|481.94|475.94|481.93|475.93|0
1629747170000|2021-08-23 19:32:50|481.95|475.95|481.94|475.94|481.95|475.95|481.94|475.94|0
1629747180000|2021-08-23 19:33:00|482.03|476.03|482.06|476.06|482.06|476.06|482.03|476.03|0
1629747200000|2021-08-23 19:33:20|482.05|476.05|482.02|476.02|482.05|476.05|482.02|476.02|0
1629747210000|2021-08-23 19:33:30|482.04|476.04|482.04|476.04|482.04|476.04|482.04|476.04|0
1629747220000|2021-08-23 19:33:40|482.07|476.07|482.13|476.13|482.13|476.13|482.04|476.04|0
1629747230000|2021-08-23 19:33:50|482.2|476.2|482.2|476.2|482.2|476.2|482.2|476.2|0
1629747240000|2021-08-23 19:34:00|482.19|476.19|482.19|476.19|482.19|476.19|482.19|476.19|0
1629747250000|2021-08-23 19:34:10|482.22|476.22|482.1|476.1|482.22|476.22|482.1|476.1|0
1629747260000|2021-08-23 19:34:20|482.12|476.12|482.15|476.15|482.15|476.15|482.12|476.12|0
1629747270000|2021-08-23 19:34:30|482.2|476.2|482.34|476.34|482.34|476.34|482.19|476.19|0
1629747280000|2021-08-23 19:34:40|482.38|476.38|482.39|476.39|482.4|476.4|482.38|476.38|0
1629747290000|2021-08-23 19:34:50|482.44|476.44|482.44|476.44|482.44|476.44|482.43|476.43|0
1629747300000|2021-08-23 19:35:00|482.46|476.46|482.41|476.41|482.46|476.46|482.41|476.41|0
1629747310000|2021-08-23 19:35:10|482.43|476.43|482.42|476.42|482.43|476.43|482.38|476.38|0
1629747320000|2021-08-23 19:35:20|482.44|476.44|482.42|476.42|482.45|476.45|482.42|476.42|0
1629747340000|2021-08-23 19:35:40|482.5|476.5|482.5|476.5|482.5|476.5|482.5|476.5|0
1629747350000|2021-08-23 19:35:50|482.51|476.51|482.51|476.51|482.51|476.51|482.51|476.51|0
1629747370000|2021-08-23 19:36:10|482.53|476.53|482.5|476.5|482.53|476.53|482.5|476.5|0
1629747380000|2021-08-23 19:36:20|482.53|476.53|482.57|476.57|482.57|476.57|482.53|476.53|0
1629747390000|2021-08-23 19:36:30|482.56|476.56|482.59|476.59|482.59|476.59|482.55|476.55|0
1629747400000|2021-08-23 19:36:40|482.58|476.58|482.66|476.66|482.66|476.66|482.58|476.58|0
1629747410000|2021-08-23 19:36:50|482.69|476.69|482.64|476.64|482.69|476.69|482.64|476.64|0
1629747420000|2021-08-23 19:37:00|482.66|476.66|482.66|476.66|482.67|476.67|482.66|476.66|0
1629747430000|2021-08-23 19:37:10|482.63|476.63|482.62|476.62|482.64|476.64|482.62|476.62|0
1629747440000|2021-08-23 19:37:20|482.61|476.61|482.58|476.58|482.61|476.61|482.58|476.58|0
1629747450000|2021-08-23 19:37:30|482.56|476.56|482.54|476.54|482.56|476.56|482.53|476.53|0
1629747460000|2021-08-23 19:37:40|482.53|476.53|482.56|476.56|482.56|476.56|482.53|476.53|0
1629747470000|2021-08-23 19:37:50|482.57|476.57|482.59|476.59|482.59|476.59|482.57|476.57|0
1629747490000|2021-08-23 19:38:10|482.61|476.61|482.65|476.65|482.65|476.65|482.61|476.61|0
1629747500000|2021-08-23 19:38:20|482.7|476.7|482.7|476.7|482.7|476.7|482.7|476.7|0
1629747510000|2021-08-23 19:38:30|482.72|476.72|482.78|476.78|482.79|476.79|482.61|476.61|0
1629747520000|2021-08-23 19:38:40|482.81|476.81|482.81|476.81|482.81|476.81|482.81|476.81|0
1629747530000|2021-08-23 19:38:50|482.82|476.82|482.82|476.82|482.82|476.82|482.82|476.82|0
1629747540000|2021-08-23 19:39:00|482.7|476.7|482.67|476.67|482.7|476.7|482.66|476.66|0
1629747550000|2021-08-23 19:39:10|482.71|476.71|482.68|476.68|482.72|476.72|482.68|476.68|0
1629747570000|2021-08-23 19:39:30|482.66|476.66|482.67|476.67|482.67|476.67|482.66|476.66|0
1629747580000|2021-08-23 19:39:40|482.65|476.65|482.52|476.52|482.65|476.65|482.52|476.52|0
1629747590000|2021-08-23 19:39:50|482.5|476.5|482.8|476.8|482.81|476.81|482.5|476.5|0
1629747600000|2021-08-23 19:40:00|482.77|476.77|482.68|476.68|482.77|476.77|482.68|476.68|0
1629747610000|2021-08-23 19:40:10|482.69|476.69|482.68|476.68|482.69|476.69|482.68|476.68|0
1629747620000|2021-08-23 19:40:20|482.64|476.64|482.6|476.6|482.64|476.64|482.6|476.6|0
1629747630000|2021-08-23 19:40:30|482.59|476.59|482.59|476.59|482.59|476.59|482.59|476.59|0
1629747640000|2021-08-23 19:40:40|482.61|476.61|482.48|476.48|482.61|476.61|482.48|476.48|0
1629747650000|2021-08-23 19:40:50|482.47|476.47|482.47|476.47|482.47|476.47|482.47|476.47|0
1629747660000|2021-08-23 19:41:00|482.49|476.49|482.49|476.49|482.49|476.49|482.46|476.46|0
1629747670000|2021-08-23 19:41:10|482.46|476.46|482.53|476.53|482.53|476.53|482.46|476.46|0
1629747690000|2021-08-23 19:41:30|482.54|476.54|482.55|476.55|482.57|476.57|482.52|476.52|0
1629747700000|2021-08-23 19:41:40|482.56|476.56|482.52|476.52|482.56|476.56|482.52|476.52|0
1629747710000|2021-08-23 19:41:50|482.57|476.57|482.57|476.57|482.57|476.57|482.57|476.57|0
1629747720000|2021-08-23 19:42:00|482.56|476.56|482.57|476.57|482.57|476.57|482.56|476.56|0
1629747740000|2021-08-23 19:42:20|482.58|476.58|482.58|476.58|482.58|476.58|482.58|476.58|0
1629747750000|2021-08-23 19:42:30|482.6|476.6|482.6|476.6|482.62|476.62|482.6|476.6|0
1629747760000|2021-08-23 19:42:40|482.63|476.63|482.37|476.37|482.63|476.63|482.36|476.36|0
1629747770000|2021-08-23 19:42:50|482.34|476.34|482.34|476.34|482.34|476.34|482.33|476.33|0
1629747780000|2021-08-23 19:43:00|482.33|476.33|482.32|476.32|482.33|476.33|482.32|476.32|0
1629747790000|2021-08-23 19:43:10|482.33|476.33|482.32|476.32|482.33|476.33|482.3|476.3|0
1629747810000|2021-08-23 19:43:30|482.33|476.33|482.28|476.28|482.33|476.33|482.27|476.27|0
1629747820000|2021-08-23 19:43:40|482.26|476.26|482.17|476.17|482.26|476.26|482.16|476.16|0
1629747830000|2021-08-23 19:43:50|482.18|476.18|482.43|476.43|482.43|476.43|482.18|476.18|0
1629747840000|2021-08-23 19:44:00|482.47|476.47|482.51|476.51|482.51|476.51|482.47|476.47|0
1629747850000|2021-08-23 19:44:10|482.47|476.47|482.49|476.49|482.49|476.49|482.46|476.46|0
1629747860000|2021-08-23 19:44:20|482.44|476.44|482.46|476.46|482.47|476.47|482.44|476.44|0
1629747870000|2021-08-23 19:44:30|482.47|476.47|482.51|476.51|482.51|476.51|482.46|476.46|0
1629747880000|2021-08-23 19:44:40|482.66|476.66|482.66|476.66|482.66|476.66|482.66|476.66|0
1629747890000|2021-08-23 19:44:50|482.55|476.55|482.54|476.54|482.55|476.55|482.54|476.54|0
1629747910000|2021-08-23 19:45:10|482.55|476.55|482.55|476.55|482.55|476.55|482.55|476.55|0
1629747920000|2021-08-23 19:45:20|482.53|476.53|482.52|476.52|482.53|476.53|482.52|476.52|0
1629747930000|2021-08-23 19:45:30|482.51|476.51|482.47|476.47|482.51|476.51|482.47|476.47|0
1629747940000|2021-08-23 19:45:40|482.54|476.54|482.52|476.52|482.54|476.54|482.52|476.52|0
1629747950000|2021-08-23 19:45:50|482.51|476.51|482.31|476.31|482.52|476.52|482.31|476.31|0
1629747960000|2021-08-23 19:46:00|482.34|476.34|482.33|476.33|482.34|476.34|482.33|476.33|0
1629747970000|2021-08-23 19:46:10|482.39|476.39|482.39|476.39|482.39|476.39|482.39|476.39|0
1629747980000|2021-08-23 19:46:20|482.4|476.4|482.34|476.34|482.41|476.41|482.34|476.34|0
1629747990000|2021-08-23 19:46:30|482.35|476.35|482.36|476.36|482.36|476.36|482.35|476.35|0
1629748000000|2021-08-23 19:46:40|482.35|476.35|482.35|476.35|482.35|476.35|482.35|476.35|0
1629748010000|2021-08-23 19:46:50|482.36|476.36|482.4|476.4|482.4|476.4|482.35|476.35|0
1629748020000|2021-08-23 19:47:00|482.41|476.41|482.46|476.46|482.46|476.46|482.41|476.41|0
1629748030000|2021-08-23 19:47:10|482.48|476.48|482.52|476.52|482.53|476.53|482.48|476.48|0
1629748040000|2021-08-23 19:47:20|482.53|476.53|482.51|476.51|482.53|476.53|482.5|476.5|0
1629748050000|2021-08-23 19:47:30|482.54|476.54|482.56|476.56|482.57|476.57|482.54|476.54|0
1629748060000|2021-08-23 19:47:40|482.51|476.51|482.5|476.5|482.51|476.51|482.48|476.48|0
1629748070000|2021-08-23 19:47:50|482.51|476.51|482.56|476.56|482.56|476.56|482.51|476.51|0
1629748080000|2021-08-23 19:48:00|482.57|476.57|482.54|476.54|482.57|476.57|482.54|476.54|0
1629748090000|2021-08-23 19:48:10|482.55|476.55|482.52|476.52|482.55|476.55|482.52|476.52|0
1629748100000|2021-08-23 19:48:20|482.53|476.53|482.49|476.49|482.53|476.53|482.49|476.49|0
1629748120000|2021-08-23 19:48:40|482.48|476.48|482.74|476.74|482.74|476.74|482.48|476.48|0
1629748130000|2021-08-23 19:48:50|482.73|476.73|482.87|476.87|482.87|476.87|482.73|476.73|0
1629748140000|2021-08-23 19:49:00|482.89|476.89|482.91|476.91|482.91|476.91|482.89|476.89|0
1629748150000|2021-08-23 19:49:10|482.92|476.92|482.92|476.92|482.92|476.92|482.92|476.92|0
1629748160000|2021-08-23 19:49:20|482.94|476.94|482.96|476.96|482.96|476.96|482.94|476.94|0
1629748170000|2021-08-23 19:49:30|483.03|477.03|483.03|477.03|483.03|477.03|483.02|477.02|0
1629748180000|2021-08-23 19:49:40|483.07|477.07|482.79|476.79|483.07|477.07|482.79|476.79|0
1629748190000|2021-08-23 19:49:50|482.77|476.77|482.8|476.8|482.8|476.8|482.77|476.77|0
1629748200000|2021-08-23 19:50:00|482.87|476.87|482.88|476.88|482.88|476.88|482.87|476.87|0
1629748210000|2021-08-23 19:50:10|482.87|476.87|482.86|476.86|482.87|476.87|482.84|476.84|0
1629748220000|2021-08-23 19:50:20|482.91|476.91|482.93|476.93|482.93|476.93|482.88|476.88|0
1629748230000|2021-08-23 19:50:30|482.95|476.95|482.93|476.93|482.95|476.95|482.93|476.93|0
1629748240000|2021-08-23 19:50:40|482.95|476.95|482.92|476.92|482.95|476.95|482.92|476.92|0
1629748250000|2021-08-23 19:50:50|482.93|476.93|482.84|476.84|482.93|476.93|482.84|476.84|0
1629748260000|2021-08-23 19:51:00|482.87|476.87|482.89|476.89|482.89|476.89|482.87|476.87|0
1629748270000|2021-08-23 19:51:10|482.9|476.9|482.87|476.87|482.9|476.9|482.87|476.87|0
1629748280000|2021-08-23 19:51:20|482.88|476.88|482.87|476.87|482.88|476.88|482.87|476.87|0
1629748320000|2021-08-23 19:52:00|482.86|476.86|482.87|476.87|482.87|476.87|482.86|476.86|0
1629748330000|2021-08-23 19:52:10|482.88|476.88|482.88|476.88|482.88|476.88|482.88|476.88|0
1629748350000|2021-08-23 19:52:30|482.85|476.85|482.9|476.9|482.9|476.9|482.84|476.84|0
1629748360000|2021-08-23 19:52:40|482.87|476.87|482.83|476.83|482.87|476.87|482.83|476.83|0
1629748370000|2021-08-23 19:52:50|482.82|476.82|482.94|476.94|482.95|476.95|482.82|476.82|0
1629748380000|2021-08-23 19:53:00|482.9|476.9|482.89|476.89|482.9|476.9|482.88|476.88|0
1629748390000|2021-08-23 19:53:10|482.83|476.83|482.88|476.88|482.88|476.88|482.83|476.83|0
1629748400000|2021-08-23 19:53:20|482.85|476.85|482.85|476.85|482.85|476.85|482.85|476.85|0
1629748410000|2021-08-23 19:53:30|482.84|476.84|482.84|476.84|482.84|476.84|482.84|476.84|0
1629748420000|2021-08-23 19:53:40|482.85|476.85|482.84|476.84|482.85|476.85|482.84|476.84|0
1629748430000|2021-08-23 19:53:50|482.82|476.82|482.82|476.82|482.82|476.82|482.82|476.82|0
1629748440000|2021-08-23 19:54:00|482.84|476.84|482.81|476.81|482.9|476.9|482.81|476.81|0
1629748450000|2021-08-23 19:54:10|482.8|476.8|482.81|476.81|482.81|476.81|482.8|476.8|0
1629748460000|2021-08-23 19:54:20|482.83|476.83|482.83|476.83|482.85|476.85|482.83|476.83|0
1629748470000|2021-08-23 19:54:30|482.8|476.8|482.81|476.81|482.81|476.81|482.8|476.8|0
1629748480000|2021-08-23 19:54:40|482.79|476.79|482.89|476.89|482.89|476.89|482.79|476.79|0
1629748490000|2021-08-23 19:54:50|482.88|476.88|482.89|476.89|482.89|476.89|482.88|476.88|0
1629748500000|2021-08-23 19:55:00|482.88|476.88|482.84|476.84|482.88|476.88|482.8|476.8|0
1629748520000|2021-08-23 19:55:20|482.83|476.83|482.84|476.84|482.84|476.84|482.82|476.82|0
1629748530000|2021-08-23 19:55:30|482.86|476.86|482.84|476.84|482.86|476.86|482.84|476.84|0
1629748540000|2021-08-23 19:55:40|482.85|476.85|482.83|476.83|482.85|476.85|482.83|476.83|0
1629748550000|2021-08-23 19:55:50|482.9|476.9|482.85|476.85|482.9|476.9|482.85|476.85|0
1629748560000|2021-08-23 19:56:00|482.77|476.77|482.76|476.76|482.79|476.79|482.76|476.76|0
1629748570000|2021-08-23 19:56:10|482.75|476.75|482.92|476.92|482.92|476.92|482.75|476.75|0
1629748580000|2021-08-23 19:56:20|482.9|476.9|482.93|476.93|482.93|476.93|482.88|476.88|0
1629748590000|2021-08-23 19:56:30|482.92|476.92|482.9|476.9|482.93|476.93|482.9|476.9|0
1629748600000|2021-08-23 19:56:40|482.89|476.89|482.92|476.92|482.92|476.92|482.89|476.89|0
1629748610000|2021-08-23 19:56:50|482.91|476.91|482.97|476.97|482.97|476.97|482.91|476.91|0
1629748620000|2021-08-23 19:57:00|482.86|476.86|482.86|476.86|482.87|476.87|482.86|476.86|0
1629748630000|2021-08-23 19:57:10|482.8|476.8|482.79|476.79|482.81|476.81|482.79|476.79|0
1629748640000|2021-08-23 19:57:20|482.84|476.84|482.85|476.85|482.85|476.85|482.81|476.81|0
1629748650000|2021-08-23 19:57:30|482.88|476.88|482.89|476.89|482.9|476.9|482.88|476.88|0
1629748660000|2021-08-23 19:57:40|482.9|476.9|482.8|476.8|482.91|476.91|482.77|476.77|0
1629748670000|2021-08-23 19:57:50|482.79|476.79|482.87|476.87|482.89|476.89|482.79|476.79|0
1629748680000|2021-08-23 19:58:00|482.88|476.88|482.86|476.86|482.91|476.91|482.86|476.86|0
1629748690000|2021-08-23 19:58:10|482.87|476.87|482.86|476.86|482.88|476.88|482.86|476.86|0
1629748700000|2021-08-23 19:58:20|482.9|476.9|483|477|483|477|482.9|476.9|0
1629748710000|2021-08-23 19:58:30|482.98|476.98|482.98|476.98|483.02|477.02|482.98|476.98|0
1629748720000|2021-08-23 19:58:40|482.97|476.97|482.95|476.95|482.97|476.97|482.95|476.95|0
1629748730000|2021-08-23 19:58:50|482.94|476.94|482.84|476.84|482.95|476.95|482.84|476.84|0
1629748740000|2021-08-23 19:59:00|482.85|476.85|482.96|476.96|482.96|476.96|482.84|476.84|0
1629748750000|2021-08-23 19:59:10|482.97|476.97|482.89|476.89|482.99|476.99|482.89|476.89|0
1629748760000|2021-08-23 19:59:20|482.9|476.9|482.69|476.69|482.9|476.9|482.69|476.69|0
1629748770000|2021-08-23 19:59:30|482.66|476.66|482.54|476.54|482.67|476.67|482.53|476.53|0
1629748780000|2021-08-23 19:59:40|482.53|476.53|482.64|476.64|482.87|476.87|482.53|476.53|0
1629748790000|2021-08-23 19:59:50|482.66|476.66|482.59|476.59|482.77|476.77|482.59|476.59|0
1629811990000|2021-08-24 13:33:10|483.32|477.32|483.2|477.2|483.32|477.32|483.19|477.19|0
1629812000000|2021-08-24 13:33:20|483.21|477.21|482.92|476.92|483.21|477.21|482.92|476.92|0
1629812010000|2021-08-24 13:33:30|482.93|476.93|482.95|476.95|482.95|476.95|482.7|476.7|0
1629812020000|2021-08-24 13:33:40|482.97|476.97|482.88|476.88|482.97|476.97|482.77|476.77|0
1629812030000|2021-08-24 13:33:50|482.9|476.9|482.9|476.9|482.95|476.95|482.89|476.89|0
1629812040000|2021-08-24 13:34:00|482.89|476.89|482.64|476.64|482.89|476.89|482.57|476.57|0
1629812050000|2021-08-24 13:34:10|482.59|476.59|482.65|476.65|482.72|476.72|482.59|476.59|0
1629812060000|2021-08-24 13:34:20|482.66|476.66|482.7|476.7|482.7|476.7|482.64|476.64|0
1629812070000|2021-08-24 13:34:30|482.67|476.67|482.65|476.65|482.72|476.72|482.65|476.65|0
1629812080000|2021-08-24 13:34:40|482.63|476.63|483.1|477.1|483.1|477.1|482.51|476.51|0
1629812090000|2021-08-24 13:34:50|483.03|477.03|482.77|476.77|483.03|477.03|482.69|476.69|0
1629812100000|2021-08-24 13:35:00|482.71|476.71|482.66|476.66|482.74|476.74|482.65|476.65|0
1629812110000|2021-08-24 13:35:10|482.68|476.68|482.41|476.41|482.78|476.78|482.35|476.35|0
1629812120000|2021-08-24 13:35:20|482.47|476.47|482.76|476.76|482.76|476.76|482.47|476.47|0
1629812130000|2021-08-24 13:35:30|482.79|476.79|482.87|476.87|482.95|476.95|482.79|476.79|0
1629812140000|2021-08-24 13:35:40|482.88|476.88|482.35|476.35|482.9|476.9|482.35|476.35|0
1629812150000|2021-08-24 13:35:50|482.34|476.34|482.61|476.61|482.61|476.61|482.33|476.33|0
1629812160000|2021-08-24 13:36:00|482.58|476.58|482.4|476.4|482.59|476.59|482.4|476.4|0
1629812170000|2021-08-24 13:36:10|482.42|476.42|482.67|476.67|482.67|476.67|482.42|476.42|0
1629812180000|2021-08-24 13:36:20|482.76|476.76|482.82|476.82|482.82|476.82|482.76|476.76|0
1629812190000|2021-08-24 13:36:30|482.74|476.74|483.05|477.05|483.05|477.05|482.74|476.74|0
1629812200000|2021-08-24 13:36:40|483.02|477.02|483.06|477.06|483.1|477.1|483.02|477.02|0
1629812210000|2021-08-24 13:36:50|483.07|477.07|483.04|477.04|483.07|477.07|482.99|476.99|0
1629812220000|2021-08-24 13:37:00|483.05|477.05|482.96|476.96|483.05|477.05|482.93|476.93|0
1629812230000|2021-08-24 13:37:10|482.97|476.97|482.92|476.92|482.98|476.98|482.9|476.9|0
1629812240000|2021-08-24 13:37:20|482.93|476.93|482.89|476.89|482.99|476.99|482.89|476.89|0
1629812250000|2021-08-24 13:37:30|483.13|477.13|483.08|477.08|483.13|477.13|483|477|0
1629812260000|2021-08-24 13:37:40|483.13|477.13|483.04|477.04|483.13|477.13|483|477|0
1629812270000|2021-08-24 13:37:50|483.22|477.22|483.59|477.59|483.59|477.59|483.22|477.22|0
1629812280000|2021-08-24 13:38:00|483.62|477.62|483.93|477.93|483.93|477.93|483.62|477.62|0
1629812290000|2021-08-24 13:38:10|483.98|477.98|484.1|478.1|484.1|478.1|483.98|477.98|0
1629812300000|2021-08-24 13:38:20|484.23|478.23|484.3|478.3|484.3|478.3|484.19|478.19|0
1629812310000|2021-08-24 13:38:30|484.29|478.29|484.17|478.17|484.3|478.3|484.16|478.16|0
1629812320000|2021-08-24 13:38:40|484.16|478.16|484.12|478.12|484.16|478.16|484.12|478.12|0
1629812330000|2021-08-24 13:38:50|484.08|478.08|483.88|477.88|484.16|478.16|483.88|477.88|0
1629812340000|2021-08-24 13:39:00|483.85|477.85|484.01|478.01|484.02|478.02|483.85|477.85|0
1629812350000|2021-08-24 13:39:10|484.03|478.03|484.2|478.2|484.25|478.25|484.03|478.03|0
1629812360000|2021-08-24 13:39:20|484.19|478.19|484.19|478.19|484.2|478.2|484.18|478.18|0
1629812370000|2021-08-24 13:39:30|484.18|478.18|484.16|478.16|484.2|478.2|484.16|478.16|0
1629812380000|2021-08-24 13:39:40|484.22|478.22|484.24|478.24|484.28|478.28|484.22|478.22|0
1629812390000|2021-08-24 13:39:50|484.25|478.25|484.29|478.29|484.29|478.29|484.25|478.25|0
1629812400000|2021-08-24 13:40:00|484.35|478.35|484.44|478.44|484.44|478.44|484.29|478.29|0
1629812410000|2021-08-24 13:40:10|484.42|478.42|484.68|478.68|484.68|478.68|484.39|478.39|0
1629812420000|2021-08-24 13:40:20|484.74|478.74|485.05|479.05|485.05|479.05|484.74|478.74|0
1629812430000|2021-08-24 13:40:30|485.01|479.01|484.89|478.89|485.01|479.01|484.84|478.84|0
1629812440000|2021-08-24 13:40:40|484.88|478.88|484.82|478.82|484.88|478.88|484.78|478.78|0
1629812450000|2021-08-24 13:40:50|484.83|478.83|484.83|478.83|484.83|478.83|484.83|478.83|0
1629812460000|2021-08-24 13:41:00|484.79|478.79|484.87|478.87|484.87|478.87|484.68|478.68|0
1629812470000|2021-08-24 13:41:10|484.86|478.86|485.12|479.12|485.12|479.12|484.85|478.85|0
1629812480000|2021-08-24 13:41:20|485.06|479.06|485.1|479.1|485.12|479.12|485.06|479.06|0
1629812490000|2021-08-24 13:41:30|485.11|479.11|485.05|479.05|485.12|479.12|485.05|479.05|0
1629812500000|2021-08-24 13:41:40|485.02|479.02|485.08|479.08|485.12|479.12|485.02|479.02|0
1629812510000|2021-08-24 13:41:50|485.09|479.09|484.83|478.83|485.09|479.09|484.82|478.82|0
1629812520000|2021-08-24 13:42:00|484.98|478.98|484.83|478.83|485.07|479.07|484.79|478.79|0
1629812530000|2021-08-24 13:42:10|484.84|478.84|484.93|478.93|484.95|478.95|484.84|478.84|0
1629812540000|2021-08-24 13:42:20|484.85|478.85|484.73|478.73|484.85|478.85|484.73|478.73|0
1629812550000|2021-08-24 13:42:30|484.57|478.57|484.75|478.75|484.75|478.75|484.57|478.57|0
1629812560000|2021-08-24 13:42:40|484.74|478.74|484.6|478.6|484.74|478.74|484.6|478.6|0
1629812570000|2021-08-24 13:42:50|484.61|478.61|484.44|478.44|484.61|478.61|484.44|478.44|0
1629812580000|2021-08-24 13:43:00|484.41|478.41|484.51|478.51|484.53|478.53|484.41|478.41|0
1629812590000|2021-08-24 13:43:10|484.58|478.58|484.59|478.59|484.59|478.59|484.58|478.58|0
1629812600000|2021-08-24 13:43:20|484.66|478.66|484.68|478.68|484.68|478.68|484.64|478.64|0
1629812610000|2021-08-24 13:43:30|484.67|478.67|484.66|478.66|484.68|478.68|484.66|478.66|0
1629812620000|2021-08-24 13:43:40|484.56|478.56|484.41|478.41|484.56|478.56|484.41|478.41|0
1629812630000|2021-08-24 13:43:50|484.4|478.4|484.27|478.27|484.4|478.4|484.27|478.27|0
1629812640000|2021-08-24 13:44:00|484.23|478.23|484.24|478.24|484.25|478.25|484.23|478.23|0
1629812650000|2021-08-24 13:44:10|484.23|478.23|484.17|478.17|484.23|478.23|484.17|478.17|0
1629812660000|2021-08-24 13:44:20|484.16|478.16|484.1|478.1|484.16|478.16|484.1|478.1|0
1629812670000|2021-08-24 13:44:30|484.02|478.02|483.98|477.98|484.02|478.02|483.98|477.98|0
1629812680000|2021-08-24 13:44:40|483.94|477.94|483.7|477.7|483.95|477.95|483.7|477.7|0
1629812690000|2021-08-24 13:44:50|483.71|477.71|483.65|477.65|483.71|477.71|483.65|477.65|0
1629812700000|2021-08-24 13:45:00|483.66|477.66|483.73|477.73|483.73|477.73|483.66|477.66|0
1629812710000|2021-08-24 13:45:10|483.72|477.72|484.08|478.08|484.08|478.08|483.72|477.72|0
1629812720000|2021-08-24 13:45:20|484.02|478.02|484.13|478.13|484.14|478.14|484.02|478.02|0
1629812730000|2021-08-24 13:45:30|484.19|478.19|483.83|477.83|484.22|478.22|483.83|477.83|0
1629812740000|2021-08-24 13:45:40|483.84|477.84|483.46|477.46|483.84|477.84|483.46|477.46|0
1629812750000|2021-08-24 13:45:50|483.48|477.48|483.61|477.61|483.62|477.62|483.48|477.48|0
1629812760000|2021-08-24 13:46:00|483.62|477.62|483.78|477.78|483.78|477.78|483.62|477.62|0
1629812770000|2021-08-24 13:46:10|483.77|477.77|483.96|477.96|484.03|478.03|483.77|477.77|0
1629812780000|2021-08-24 13:46:20|484.07|478.07|483.91|477.91|484.07|478.07|483.91|477.91|0
1629812790000|2021-08-24 13:46:30|483.88|477.88|483.82|477.82|483.88|477.88|483.81|477.81|0
1629812800000|2021-08-24 13:46:40|483.79|477.79|483.76|477.76|483.79|477.79|483.74|477.74|0
1629812810000|2021-08-24 13:46:50|483.77|477.77|483.78|477.78|483.79|477.79|483.76|477.76|0
1629812820000|2021-08-24 13:47:00|483.83|477.83|483.82|477.82|483.87|477.87|483.81|477.81|0
1629812830000|2021-08-24 13:47:10|483.83|477.83|483.81|477.81|483.84|477.84|483.8|477.8|0
1629812840000|2021-08-24 13:47:20|483.82|477.82|483.84|477.84|483.84|477.84|483.79|477.79|0
1629812850000|2021-08-24 13:47:30|483.85|477.85|483.95|477.95|483.95|477.95|483.85|477.85|0
1629812860000|2021-08-24 13:47:40|484.01|478.01|483.61|477.61|484.02|478.02|483.61|477.61|0
1629812870000|2021-08-24 13:47:50|483.6|477.6|483.8|477.8|483.8|477.8|483.58|477.58|0
1629812880000|2021-08-24 13:48:00|483.79|477.79|483.81|477.81|483.81|477.81|483.79|477.79|0
1629812890000|2021-08-24 13:48:10|483.86|477.86|483.89|477.89|483.89|477.89|483.83|477.83|0
1629812900000|2021-08-24 13:48:20|483.84|477.84|483.65|477.65|483.89|477.89|483.65|477.65|0
1629812910000|2021-08-24 13:48:30|483.67|477.67|483.68|477.68|483.68|477.68|483.67|477.67|0
1629812920000|2021-08-24 13:48:40|483.67|477.67|483.69|477.69|483.69|477.69|483.67|477.67|0
1629812930000|2021-08-24 13:48:50|483.68|477.68|483.64|477.64|483.73|477.73|483.64|477.64|0
1629812940000|2021-08-24 13:49:00|483.67|477.67|483.65|477.65|483.73|477.73|483.65|477.65|0
1629812950000|2021-08-24 13:49:10|483.61|477.61|483.64|477.64|483.66|477.66|483.61|477.61|0
1629812960000|2021-08-24 13:49:20|483.63|477.63|483.66|477.66|483.67|477.67|483.62|477.62|0
1629812970000|2021-08-24 13:49:30|483.67|477.67|483.79|477.79|483.8|477.8|483.66|477.66|0
1629812980000|2021-08-24 13:49:40|483.77|477.77|483.81|477.81|483.84|477.84|483.77|477.77|0
1629812990000|2021-08-24 13:49:50|483.75|477.75|483.68|477.68|483.75|477.75|483.65|477.65|0
1629813000000|2021-08-24 13:50:00|483.67|477.67|483.61|477.61|483.67|477.67|483.52|477.52|0
1629813010000|2021-08-24 13:50:10|483.59|477.59|483.66|477.66|483.66|477.66|483.59|477.59|0
1629813020000|2021-08-24 13:50:20|483.72|477.72|483.67|477.67|483.84|477.84|483.66|477.66|0
1629813030000|2021-08-24 13:50:30|483.62|477.62|483.7|477.7|483.7|477.7|483.6|477.6|0
1629813040000|2021-08-24 13:50:40|483.72|477.72|483.91|477.91|483.96|477.96|483.72|477.72|0
1629813050000|2021-08-24 13:50:50|483.93|477.93|483.99|477.99|484.01|478.01|483.93|477.93|0
1629813060000|2021-08-24 13:51:00|484|478|483.88|477.88|484|478|483.88|477.88|0
1629813070000|2021-08-24 13:51:10|483.89|477.89|484.06|478.06|484.06|478.06|483.88|477.88|0
1629813080000|2021-08-24 13:51:20|484.05|478.05|484.12|478.12|484.12|478.12|484.05|478.05|0
1629813090000|2021-08-24 13:51:30|484.11|478.11|484.14|478.14|484.15|478.15|484.11|478.11|0
1629813100000|2021-08-24 13:51:40|484.13|478.13|484.26|478.26|484.26|478.26|484.13|478.13|0
1629813110000|2021-08-24 13:51:50|484.23|478.23|484.27|478.27|484.29|478.29|484.23|478.23|0
1629813120000|2021-08-24 13:52:00|484.28|478.28|484.42|478.42|484.43|478.43|484.28|478.28|0
1629813130000|2021-08-24 13:52:10|484.45|478.45|485.33|479.33|485.33|479.33|484.45|478.45|0
1629813140000|2021-08-24 13:52:20|485.38|479.38|485.45|479.45|485.46|479.46|485.38|479.38|0
1629813150000|2021-08-24 13:52:30|485.44|479.44|485.5|479.5|485.5|479.5|485.44|479.44|0
1629813160000|2021-08-24 13:52:40|485.43|479.43|485.4|479.4|485.43|479.43|485.4|479.4|0
1629813170000|2021-08-24 13:52:50|485.51|479.51|485.44|479.44|485.51|479.51|485.43|479.43|0
1629813180000|2021-08-24 13:53:00|485.45|479.45|485.57|479.57|485.57|479.57|485.45|479.45|0
1629813190000|2021-08-24 13:53:10|485.84|479.84|485.86|479.86|485.89|479.89|485.84|479.84|0
1629813200000|2021-08-24 13:53:20|485.85|479.85|485.78|479.78|485.86|479.86|485.78|479.78|0
1629813210000|2021-08-24 13:53:30|485.69|479.69|485.63|479.63|485.69|479.69|485.63|479.63|0
1629813220000|2021-08-24 13:53:40|485.61|479.61|485.63|479.63|485.63|479.63|485.52|479.52|0
1629813230000|2021-08-24 13:53:50|485.62|479.62|485.68|479.68|485.68|479.68|485.55|479.55|0
1629813240000|2021-08-24 13:54:00|485.69|479.69|485.59|479.59|485.71|479.71|485.59|479.59|0
1629813250000|2021-08-24 13:54:10|485.76|479.76|485.86|479.86|485.86|479.86|485.76|479.76|0
1629813260000|2021-08-24 13:54:20|485.85|479.85|485.97|479.97|485.97|479.97|485.85|479.85|0
1629813270000|2021-08-24 13:54:30|485.94|479.94|486.02|480.02|486.02|480.02|485.94|479.94|0
1629813280000|2021-08-24 13:54:40|486.03|480.03|486|480|486.03|480.03|485.99|479.99|0
1629813290000|2021-08-24 13:54:50|486.1|480.1|485.81|479.81|486.1|480.1|485.81|479.81|0
1629813300000|2021-08-24 13:55:00|485.68|479.68|485.73|479.73|485.75|479.75|485.66|479.66|0
1629813310000|2021-08-24 13:55:10|485.79|479.79|485.92|479.92|485.92|479.92|485.79|479.79|0
1629813320000|2021-08-24 13:55:20|485.91|479.91|485.97|479.97|486.09|480.09|485.91|479.91|0
1629813330000|2021-08-24 13:55:30|485.91|479.91|485.96|479.96|485.96|479.96|485.88|479.88|0
1629813340000|2021-08-24 13:55:40|485.86|479.86|485.75|479.75|485.86|479.86|485.74|479.74|0
1629813350000|2021-08-24 13:55:50|485.74|479.74|485.63|479.63|485.77|479.77|485.57|479.57|0
1629813360000|2021-08-24 13:56:00|485.86|479.86|485.79|479.79|485.88|479.88|485.79|479.79|0
1629813370000|2021-08-24 13:56:10|485.8|479.8|485.74|479.74|485.8|479.8|485.74|479.74|0
1629813380000|2021-08-24 13:56:20|485.68|479.68|485.66|479.66|485.68|479.68|485.66|479.66|0
1629813390000|2021-08-24 13:56:30|485.68|479.68|485.63|479.63|485.68|479.68|485.63|479.63|0
1629813400000|2021-08-24 13:56:40|485.62|479.62|485.59|479.59|485.63|479.63|485.59|479.59|0
1629813410000|2021-08-24 13:56:50|485.64|479.64|485.56|479.56|485.64|479.64|485.56|479.56|0
1629813420000|2021-08-24 13:57:00|485.59|479.59|485.61|479.61|485.61|479.61|485.59|479.59|0
1629813430000|2021-08-24 13:57:10|485.58|479.58|485.56|479.56|485.58|479.58|485.56|479.56|0
1629813440000|2021-08-24 13:57:20|485.55|479.55|485.51|479.51|485.55|479.55|485.51|479.51|0
1629813450000|2021-08-24 13:57:30|485.52|479.52|485.58|479.58|485.58|479.58|485.52|479.52|0
1629813460000|2021-08-24 13:57:40|485.59|479.59|485.59|479.59|485.59|479.59|485.59|479.59|0
1629813470000|2021-08-24 13:57:50|485.58|479.58|485.62|479.62|485.63|479.63|485.58|479.58|0
1629813480000|2021-08-24 13:58:00|485.61|479.61|485.63|479.63|485.64|479.64|485.61|479.61|0
1629813490000|2021-08-24 13:58:10|485.6|479.6|485.59|479.59|485.6|479.6|485.58|479.58|0
1629813500000|2021-08-24 13:58:20|485.56|479.56|485.56|479.56|485.58|479.58|485.55|479.55|0
1629813510000|2021-08-24 13:58:30|485.55|479.55|485.19|479.19|485.57|479.57|485.19|479.19|0
1629813520000|2021-08-24 13:58:40|485.2|479.2|485.25|479.25|485.27|479.27|485.2|479.2|0
1629813530000|2021-08-24 13:58:50|485.24|479.24|485.26|479.26|485.27|479.27|485.24|479.24|0
1629813540000|2021-08-24 13:59:00|485.25|479.25|485.18|479.18|485.25|479.25|485.18|479.18|0
1629813550000|2021-08-24 13:59:10|485.2|479.2|485.18|479.18|485.2|479.2|485.18|479.18|0
1629813560000|2021-08-24 13:59:20|485.19|479.19|485.06|479.06|485.19|479.19|485.05|479.05|0
1629813570000|2021-08-24 13:59:30|485.03|479.03|484.75|478.75|485.03|479.03|484.75|478.75|0
1629813580000|2021-08-24 13:59:40|484.7|478.7|484.78|478.78|484.78|478.78|484.68|478.68|0
1629813590000|2021-08-24 13:59:50|484.81|478.81|484.74|478.74|484.81|478.81|484.74|478.74|0
1629813600000|2021-08-24 14:00:00|484.7|478.7|484.59|478.59|484.72|478.72|484.58|478.58|0
1629813610000|2021-08-24 14:00:10|484.6|478.6|484.7|478.7|484.7|478.7|484.58|478.58|0
1629813620000|2021-08-24 14:00:20|484.64|478.64|484.3|478.3|484.64|478.64|484.3|478.3|0
1629813630000|2021-08-24 14:00:30|484.38|478.38|484.31|478.31|484.38|478.38|484.3|478.3|0
1629813640000|2021-08-24 14:00:40|484.33|478.33|484.32|478.32|484.34|478.34|484.31|478.31|0
1629813650000|2021-08-24 14:00:50|484.31|478.31|484.43|478.43|484.43|478.43|484.31|478.31|0
1629813660000|2021-08-24 14:01:00|484.42|478.42|484.32|478.32|484.42|478.42|484.28|478.28|0
1629813670000|2021-08-24 14:01:10|484.37|478.37|484.39|478.39|484.44|478.44|484.36|478.36|0
1629813680000|2021-08-24 14:01:20|484.34|478.34|484.17|478.17|484.35|478.35|484.17|478.17|0
1629813690000|2021-08-24 14:01:30|484.16|478.16|484.09|478.09|484.16|478.16|484.09|478.09|0
1629813700000|2021-08-24 14:01:40|484.1|478.1|484.14|478.14|484.14|478.14|484.1|478.1|0
1629813710000|2021-08-24 14:01:50|484.13|478.13|483.99|477.99|484.13|478.13|483.99|477.99|0
1629813720000|2021-08-24 14:02:00|484|478|484.04|478.04|484.04|478.04|484|478|0
1629813730000|2021-08-24 14:02:10|484.03|478.03|484.04|478.04|484.04|478.04|484.01|478.01|0
1629813740000|2021-08-24 14:02:20|484.05|478.05|484.14|478.14|484.14|478.14|484.05|478.05|0
1629813750000|2021-08-24 14:02:30|484.16|478.16|484.16|478.16|484.16|478.16|484.04|478.04|0
1629813760000|2021-08-24 14:02:40|484.15|478.15|484.12|478.12|484.16|478.16|484.12|478.12|0
1629813770000|2021-08-24 14:02:50|484.11|478.11|484.07|478.07|484.12|478.12|484.07|478.07|0
1629813780000|2021-08-24 14:03:00|483.93|477.93|484.02|478.02|484.02|478.02|483.93|477.93|0
1629813790000|2021-08-24 14:03:10|483.96|477.96|483.95|477.95|483.96|477.96|483.9|477.9|0
1629813800000|2021-08-24 14:03:20|484|478|483.84|477.84|484|478|483.84|477.84|0
1629813810000|2021-08-24 14:03:30|483.83|477.83|483.95|477.95|483.95|477.95|483.82|477.82|0
1629813820000|2021-08-24 14:03:40|483.97|477.97|484.17|478.17|484.23|478.23|483.97|477.97|0
1629813830000|2021-08-24 14:03:50|484.16|478.16|484.33|478.33|484.33|478.33|484.07|478.07|0
1629813840000|2021-08-24 14:04:00|484.35|478.35|484.04|478.04|484.35|478.35|484.03|478.03|0
1629813850000|2021-08-24 14:04:10|484.02|478.02|484.18|478.18|484.18|478.18|483.93|477.93|0
1629813860000|2021-08-24 14:04:20|484.21|478.21|484.18|478.18|484.21|478.21|484.15|478.15|0
1629813870000|2021-08-24 14:04:30|484.25|478.25|484.26|478.26|484.26|478.26|484.24|478.24|0
1629813880000|2021-08-24 14:04:40|484.27|478.27|484.22|478.22|484.28|478.28|484.21|478.21|0
1629813890000|2021-08-24 14:04:50|484.21|478.21|484.16|478.16|484.22|478.22|484.15|478.15|0
1629813900000|2021-08-24 14:05:00|484.11|478.11|484.02|478.02|484.11|478.11|484.02|478.02|0
1629813910000|2021-08-24 14:05:10|484.14|478.14|483.92|477.92|484.14|478.14|483.91|477.91|0
1629813920000|2021-08-24 14:05:20|483.94|477.94|483.83|477.83|483.94|477.94|483.83|477.83|0
1629813930000|2021-08-24 14:05:30|483.84|477.84|483.82|477.82|483.84|477.84|483.79|477.79|0
1629813940000|2021-08-24 14:05:40|483.83|477.83|483.81|477.81|483.83|477.83|483.81|477.81|0
1629813950000|2021-08-24 14:05:50|483.9|477.9|483.95|477.95|483.99|477.99|483.9|477.9|0
1629813960000|2021-08-24 14:06:00|483.92|477.92|483.98|477.98|483.99|477.99|483.92|477.92|0
1629813970000|2021-08-24 14:06:10|484.02|478.02|484.11|478.11|484.11|478.11|484.02|478.02|0
1629813980000|2021-08-24 14:06:20|484.15|478.15|484.13|478.13|484.16|478.16|484.13|478.13|0
1629813990000|2021-08-24 14:06:30|484.12|478.12|484.18|478.18|484.21|478.21|484.12|478.12|0
1629814000000|2021-08-24 14:06:40|484.21|478.21|484.2|478.2|484.21|478.21|484.19|478.19|0
1629814010000|2021-08-24 14:06:50|484.19|478.19|484.07|478.07|484.2|478.2|484.07|478.07|0
1629814020000|2021-08-24 14:07:00|484.05|478.05|484.21|478.21|484.23|478.23|484.05|478.05|0
1629814030000|2021-08-24 14:07:10|484.23|478.23|484.18|478.18|484.23|478.23|484.17|478.17|0
1629814040000|2021-08-24 14:07:20|484.06|478.06|484.07|478.07|484.07|478.07|484.06|478.06|0
1629814050000|2021-08-24 14:07:30|483.98|477.98|483.93|477.93|483.98|477.98|483.93|477.93|0
1629814060000|2021-08-24 14:07:40|483.95|477.95|484|478|484|478|483.95|477.95|0
1629814070000|2021-08-24 14:07:50|483.98|477.98|483.98|477.98|483.98|477.98|483.98|477.98|0
1629814080000|2021-08-24 14:08:00|483.93|477.93|483.95|477.95|483.95|477.95|483.88|477.88|0
1629814090000|2021-08-24 14:08:10|483.94|477.94|483.92|477.92|483.94|477.94|483.92|477.92|0
1629814100000|2021-08-24 14:08:20|483.91|477.91|484.23|478.23|484.23|478.23|483.91|477.91|0
1629814110000|2021-08-24 14:08:30|484.34|478.34|484.56|478.56|484.56|478.56|484.34|478.34|0
1629814120000|2021-08-24 14:08:40|484.55|478.55|484.64|478.64|484.64|478.64|484.54|478.54|0
1629814130000|2021-08-24 14:08:50|484.66|478.66|484.75|478.75|484.75|478.75|484.66|478.66|0
1629814140000|2021-08-24 14:09:00|484.74|478.74|484.93|478.93|484.93|478.93|484.73|478.73|0
1629814150000|2021-08-24 14:09:10|484.91|478.91|484.84|478.84|484.94|478.94|484.84|478.84|0
1629814160000|2021-08-24 14:09:20|484.81|478.81|484.77|478.77|484.81|478.81|484.76|478.76|0
1629814170000|2021-08-24 14:09:30|484.79|478.79|484.87|478.87|484.87|478.87|484.79|478.79|0
1629814180000|2021-08-24 14:09:40|484.86|478.86|484.86|478.86|484.87|478.87|484.86|478.86|0
1629814190000|2021-08-24 14:09:50|484.85|478.85|484.98|478.98|484.98|478.98|484.85|478.85|0
1629814200000|2021-08-24 14:10:00|484.97|478.97|484.95|478.95|484.97|478.97|484.86|478.86|0
1629814210000|2021-08-24 14:10:10|484.96|478.96|484.89|478.89|484.96|478.96|484.86|478.86|0
1629814220000|2021-08-24 14:10:20|484.9|478.9|484.87|478.87|484.92|478.92|484.87|478.87|0
1629814230000|2021-08-24 14:10:30|484.88|478.88|484.97|478.97|484.97|478.97|484.87|478.87|0
1629814240000|2021-08-24 14:10:40|484.98|478.98|485.09|479.09|485.1|479.1|484.92|478.92|0
1629814250000|2021-08-24 14:10:50|485.08|479.08|485.08|479.08|485.09|479.09|485.08|479.08|0
1629814260000|2021-08-24 14:11:00|485.06|479.06|485.03|479.03|485.08|479.08|485.03|479.03|0
1629814270000|2021-08-24 14:11:10|485.01|479.01|484.73|478.73|485.01|479.01|484.73|478.73|0
1629814280000|2021-08-24 14:11:20|484.74|478.74|484.86|478.86|484.86|478.86|484.74|478.74|0
1629814290000|2021-08-24 14:11:30|484.92|478.92|485|479|485|479|484.92|478.92|0
1629814300000|2021-08-24 14:11:40|485.03|479.03|485.05|479.05|485.06|479.06|485.03|479.03|0
1629814310000|2021-08-24 14:11:50|485.07|479.07|485.04|479.04|485.07|479.07|485.04|479.04|0
1629814320000|2021-08-24 14:12:00|485.1|479.1|485.16|479.16|485.16|479.16|485.1|479.1|0
1629814330000|2021-08-24 14:12:10|485.19|479.19|485.23|479.23|485.24|479.24|485.19|479.19|0
1629814340000|2021-08-24 14:12:20|485.22|479.22|485.22|479.22|485.22|479.22|485.21|479.21|0
1629814350000|2021-08-24 14:12:30|485.17|479.17|485.22|479.22|485.22|479.22|485.17|479.17|0
1629814360000|2021-08-24 14:12:40|485.23|479.23|485.2|479.2|485.23|479.23|485.19|479.19|0
1629814370000|2021-08-24 14:12:50|485.19|479.19|485.21|479.21|485.22|479.22|485.19|479.19|0
1629814380000|2021-08-24 14:13:00|485.22|479.22|485.3|479.3|485.3|479.3|485.21|479.21|0
1629814390000|2021-08-24 14:13:10|485.37|479.37|485.45|479.45|485.45|479.45|485.37|479.37|0
1629814400000|2021-08-24 14:13:20|485.46|479.46|485.45|479.45|485.47|479.47|485.45|479.45|0
1629814410000|2021-08-24 14:13:30|485.44|479.44|485.39|479.39|485.45|479.45|485.39|479.39|0
1629814420000|2021-08-24 14:13:40|485.32|479.32|485.32|479.32|485.33|479.33|485.31|479.31|0
1629814430000|2021-08-24 14:13:50|485.34|479.34|485.36|479.36|485.37|479.37|485.34|479.34|0
1629814440000|2021-08-24 14:14:00|485.35|479.35|485.35|479.35|485.35|479.35|485.3|479.3|0
1629814450000|2021-08-24 14:14:10|485.36|479.36|485.41|479.41|485.45|479.45|485.36|479.36|0
1629814460000|2021-08-24 14:14:20|485.32|479.32|485.22|479.22|485.32|479.32|485.22|479.22|0
1629814470000|2021-08-24 14:14:30|485.23|479.23|485.23|479.23|485.23|479.23|485.21|479.21|0
1629814480000|2021-08-24 14:14:40|485.38|479.38|485.56|479.56|485.56|479.56|485.38|479.38|0
1629814490000|2021-08-24 14:14:50|485.55|479.55|485.55|479.55|485.56|479.56|485.54|479.54|0
1629814500000|2021-08-24 14:15:00|485.57|479.57|485.67|479.67|485.67|479.67|485.57|479.57|0
1629814510000|2021-08-24 14:15:10|485.66|479.66|485.65|479.65|485.66|479.66|485.64|479.64|0
1629814520000|2021-08-24 14:15:20|485.69|479.69|485.73|479.73|485.75|479.75|485.69|479.69|0
1629814530000|2021-08-24 14:15:30|485.72|479.72|485.77|479.77|485.78|479.78|485.72|479.72|0
1629814540000|2021-08-24 14:15:40|485.75|479.75|485.81|479.81|485.81|479.81|485.75|479.75|0
1629814550000|2021-08-24 14:15:50|485.8|479.8|485.81|479.81|485.81|479.81|485.77|479.77|0
1629814560000|2021-08-24 14:16:00|485.83|479.83|485.66|479.66|485.83|479.83|485.66|479.66|0
1629814570000|2021-08-24 14:16:10|485.69|479.69|485.75|479.75|485.75|479.75|485.68|479.68|0
1629814580000|2021-08-24 14:16:20|485.74|479.74|485.75|479.75|485.75|479.75|485.74|479.74|0
1629814590000|2021-08-24 14:16:30|485.82|479.82|485.79|479.79|485.82|479.82|485.79|479.79|0
1629814600000|2021-08-24 14:16:40|485.8|479.8|485.78|479.78|485.82|479.82|485.78|479.78|0
1629814610000|2021-08-24 14:16:50|485.77|479.77|485.69|479.69|485.77|479.77|485.69|479.69|0
1629814620000|2021-08-24 14:17:00|485.72|479.72|485.75|479.75|485.75|479.75|485.72|479.72|0
1629814630000|2021-08-24 14:17:10|485.71|479.71|485.74|479.74|485.74|479.74|485.71|479.71|0
1629814640000|2021-08-24 14:17:20|485.75|479.75|485.76|479.76|485.76|479.76|485.75|479.75|0
1629814650000|2021-08-24 14:17:30|485.77|479.77|485.76|479.76|485.77|479.77|485.76|479.76|0
1629814670000|2021-08-24 14:17:50|485.77|479.77|485.63|479.63|485.77|479.77|485.63|479.63|0
1629814680000|2021-08-24 14:18:00|485.61|479.61|485.61|479.61|485.63|479.63|485.59|479.59|0
1629814690000|2021-08-24 14:18:10|485.66|479.66|485.78|479.78|485.78|479.78|485.66|479.66|0
1629814700000|2021-08-24 14:18:20|485.79|479.79|485.77|479.77|485.79|479.79|485.77|479.77|0
1629814710000|2021-08-24 14:18:30|485.79|479.79|485.81|479.81|485.81|479.81|485.79|479.79|0
1629814720000|2021-08-24 14:18:40|485.8|479.8|485.72|479.72|485.8|479.8|485.72|479.72|0
1629814730000|2021-08-24 14:18:50|485.73|479.73|485.73|479.73|485.73|479.73|485.73|479.73|0
1629814740000|2021-08-24 14:19:00|485.83|479.83|485.82|479.82|485.84|479.84|485.82|479.82|0
1629814750000|2021-08-24 14:19:10|485.77|479.77|485.79|479.79|485.79|479.79|485.77|479.77|0
1629814760000|2021-08-24 14:19:20|485.8|479.8|485.8|479.8|485.8|479.8|485.8|479.8|0
1629814770000|2021-08-24 14:19:30|485.81|479.81|485.81|479.81|485.81|479.81|485.81|479.81|0
1629814780000|2021-08-24 14:19:40|485.83|479.83|485.83|479.83|485.83|479.83|485.83|479.83|0
1629814790000|2021-08-24 14:19:50|485.85|479.85|485.85|479.85|485.85|479.85|485.85|479.85|0
1629814800000|2021-08-24 14:20:00|485.77|479.77|485.78|479.78|485.78|479.78|485.77|479.77|0
1629814810000|2021-08-24 14:20:10|485.76|479.76|485.65|479.65|485.76|479.76|485.65|479.65|0
1629814820000|2021-08-24 14:20:20|485.61|479.61|485.62|479.62|485.63|479.63|485.61|479.61|0
1629814830000|2021-08-24 14:20:30|485.63|479.63|485.59|479.59|485.63|479.63|485.57|479.57|0
1629814840000|2021-08-24 14:20:40|485.6|479.6|485.57|479.57|485.6|479.6|485.57|479.57|0
1629814850000|2021-08-24 14:20:50|485.52|479.52|485.52|479.52|485.52|479.52|485.52|479.52|0
1629814860000|2021-08-24 14:21:00|485.5|479.5|485.5|479.5|485.5|479.5|485.5|479.5|0
1629814880000|2021-08-24 14:21:20|485.49|479.49|485.13|479.13|485.49|479.49|485.13|479.13|0
1629814890000|2021-08-24 14:21:30|484.99|478.99|485.01|479.01|485.01|479.01|484.96|478.96|0
1629814900000|2021-08-24 14:21:40|485|479|485.15|479.15|485.15|479.15|485|479|0
1629814910000|2021-08-24 14:21:50|485.14|479.14|485.23|479.23|485.23|479.23|485.14|479.14|0
1629814920000|2021-08-24 14:22:00|485.24|479.24|485.25|479.25|485.25|479.25|485.22|479.22|0
1629814930000|2021-08-24 14:22:10|485.3|479.3|485.72|479.72|485.72|479.72|485.3|479.3|0
1629814940000|2021-08-24 14:22:20|485.77|479.77|485.91|479.91|485.92|479.92|485.77|479.77|0
1629814950000|2021-08-24 14:22:30|486|480|486|480|486|480|485.99|479.99|0
1629814960000|2021-08-24 14:22:40|486.01|480.01|486.16|480.16|486.16|480.16|486.01|480.01|0
1629814970000|2021-08-24 14:22:50|486.13|480.13|486.15|480.15|486.15|480.15|486.13|480.13|0
1629814980000|2021-08-24 14:23:00|486.12|480.12|486.12|480.12|486.12|480.12|486.12|480.12|0
1629814990000|2021-08-24 14:23:10|486.1|480.1|486.14|480.14|486.14|480.14|486.1|480.1|0
1629815000000|2021-08-24 14:23:20|486.19|480.19|486.2|480.2|486.2|480.2|486.19|480.19|0
1629815010000|2021-08-24 14:23:30|486.21|480.21|486.2|480.2|486.21|480.21|486.2|480.2|0
1629815020000|2021-08-24 14:23:40|486.23|480.23|486.46|480.46|486.46|480.46|486.2|480.2|0
1629815030000|2021-08-24 14:23:50|486.45|480.45|486.48|480.48|486.49|480.49|486.45|480.45|0
1629815040000|2021-08-24 14:24:00|486.46|480.46|486.37|480.37|486.46|480.46|486.37|480.37|0
1629815050000|2021-08-24 14:24:10|486.4|480.4|486.39|480.39|486.4|480.4|486.38|480.38|0
1629815060000|2021-08-24 14:24:20|486.4|480.4|486.53|480.53|486.53|480.53|486.4|480.4|0
1629815070000|2021-08-24 14:24:30|486.59|480.59|486.58|480.58|486.61|480.61|486.52|480.52|0
1629815080000|2021-08-24 14:24:40|486.62|480.62|486.58|480.58|486.62|480.62|486.58|480.58|0
1629815090000|2021-08-24 14:24:50|486.57|480.57|486.56|480.56|486.57|480.57|486.52|480.52|0
1629815100000|2021-08-24 14:25:00|486.69|480.69|486.78|480.78|486.78|480.78|486.69|480.69|0
1629815110000|2021-08-24 14:25:10|486.8|480.8|487.17|481.17|487.17|481.17|486.8|480.8|0
1629815120000|2021-08-24 14:25:20|487.18|481.18|487.17|481.17|487.22|481.22|487.17|481.17|0
1629815130000|2021-08-24 14:25:30|487.2|481.2|487.22|481.22|487.22|481.22|487.2|481.2|0
1629815140000|2021-08-24 14:25:40|487.14|481.14|487.17|481.17|487.17|481.17|486.97|480.97|0
1629815150000|2021-08-24 14:25:50|487.21|481.21|487.23|481.23|487.23|481.23|487.21|481.21|0
1629815160000|2021-08-24 14:26:00|487.18|481.18|487.11|481.11|487.18|481.18|487.11|481.11|0
1629815170000|2021-08-24 14:26:10|487.12|481.12|487.13|481.13|487.14|481.14|487.12|481.12|0
1629815180000|2021-08-24 14:26:20|487.14|481.14|487.3|481.3|487.31|481.31|487.14|481.14|0
1629815190000|2021-08-24 14:26:30|487.31|481.31|487.3|481.3|487.35|481.35|487.3|481.3|0
1629815200000|2021-08-24 14:26:40|487.28|481.28|487.28|481.28|487.28|481.28|487.28|481.28|0
1629815210000|2021-08-24 14:26:50|487.33|481.33|487.42|481.42|487.42|481.42|487.32|481.32|0
1629815220000|2021-08-24 14:27:00|487.43|481.43|487.45|481.45|487.45|481.45|487.43|481.43|0
1629815230000|2021-08-24 14:27:10|487.4|481.4|487.63|481.63|487.63|481.63|487.4|481.4|0
1629815240000|2021-08-24 14:27:20|487.66|481.66|487.64|481.64|487.71|481.71|487.64|481.64|0
1629815250000|2021-08-24 14:27:30|487.63|481.63|487.67|481.67|487.69|481.69|487.63|481.63|0
1629815260000|2021-08-24 14:27:40|487.69|481.69|487.72|481.72|487.72|481.72|487.69|481.69|0
1629815270000|2021-08-24 14:27:50|487.73|481.73|487.69|481.69|487.73|481.73|487.65|481.65|0
1629815280000|2021-08-24 14:28:00|487.68|481.68|487.67|481.67|487.68|481.68|487.67|481.67|0
1629815290000|2021-08-24 14:28:10|487.68|481.68|487.62|481.62|487.68|481.68|487.62|481.62|0
1629815300000|2021-08-24 14:28:20|487.61|481.61|487.61|481.61|487.61|481.61|487.6|481.6|0
1629815310000|2021-08-24 14:28:30|487.6|481.6|487.59|481.59|487.6|481.6|487.51|481.51|0
1629815320000|2021-08-24 14:28:40|487.5|481.5|487.47|481.47|487.5|481.5|487.45|481.45|0
1629815330000|2021-08-24 14:28:50|487.5|481.5|487.49|481.49|487.5|481.5|487.49|481.49|0
1629815340000|2021-08-24 14:29:00|487.48|481.48|487.53|481.53|487.53|481.53|487.48|481.48|0
1629815350000|2021-08-24 14:29:10|487.52|481.52|487.48|481.48|487.52|481.52|487.48|481.48|0
1629815360000|2021-08-24 14:29:20|487.45|481.45|487.46|481.46|487.46|481.46|487.45|481.45|0
1629815370000|2021-08-24 14:29:30|487.47|481.47|487.6|481.6|487.6|481.6|487.47|481.47|0
1629815380000|2021-08-24 14:29:40|487.61|481.61|487.71|481.71|487.71|481.71|487.61|481.61|0
1629815390000|2021-08-24 14:29:50|487.74|481.74|487.72|481.72|487.75|481.75|487.7|481.7|0
1629815400000|2021-08-24 14:30:00|487.7|481.7|487.67|481.67|487.7|481.7|487.47|481.47|0
1629815410000|2021-08-24 14:30:10|487.74|481.74|487.94|481.94|487.94|481.94|487.74|481.74|0
1629815420000|2021-08-24 14:30:20|487.93|481.93|487.85|481.85|487.94|481.94|487.85|481.85|0
1629815430000|2021-08-24 14:30:30|487.83|481.83|487.85|481.85|487.85|481.85|487.81|481.81|0
1629815440000|2021-08-24 14:30:40|487.87|481.87|487.9|481.9|487.9|481.9|487.87|481.87|0
1629815450000|2021-08-24 14:30:50|487.93|481.93|487.82|481.82|487.96|481.96|487.78|481.78|0
1629815460000|2021-08-24 14:31:00|487.83|481.83|487.83|481.83|487.84|481.84|487.78|481.78|0
1629815470000|2021-08-24 14:31:10|487.82|481.82|487.85|481.85|487.91|481.91|487.82|481.82|0
1629815480000|2021-08-24 14:31:20|487.83|481.83|487.83|481.83|487.83|481.83|487.83|481.83|0
1629815490000|2021-08-24 14:31:30|487.79|481.79|487.82|481.82|487.82|481.82|487.76|481.76|0
1629815500000|2021-08-24 14:31:40|487.81|481.81|487.78|481.78|487.81|481.81|487.78|481.78|0
1629815510000|2021-08-24 14:31:50|487.81|481.81|487.88|481.88|487.88|481.88|487.78|481.78|0
1629815520000|2021-08-24 14:32:00|487.87|481.87|487.9|481.9|487.93|481.93|487.86|481.86|0
1629815530000|2021-08-24 14:32:10|487.89|481.89|487.9|481.9|487.91|481.91|487.89|481.89|0
1629815540000|2021-08-24 14:32:20|487.98|481.98|488.05|482.05|488.05|482.05|487.98|481.98|0
1629815550000|2021-08-24 14:32:30|488.19|482.19|488.19|482.19|488.19|482.19|488.15|482.15|0
1629815560000|2021-08-24 14:32:40|488.26|482.26|488.23|482.23|488.27|482.27|488.23|482.23|0
1629815570000|2021-08-24 14:32:50|488.26|482.26|488.28|482.28|488.28|482.28|488.26|482.26|0
1629815580000|2021-08-24 14:33:00|488.32|482.32|488.55|482.55|488.55|482.55|488.3|482.3|0
1629815590000|2021-08-24 14:33:10|488.56|482.56|488.65|482.65|488.68|482.68|488.56|482.56|0
1629815600000|2021-08-24 14:33:20|488.64|482.64|488.79|482.79|488.79|482.79|488.64|482.64|0
1629815610000|2021-08-24 14:33:30|488.8|482.8|488.67|482.67|488.8|482.8|488.63|482.63|0
1629815620000|2021-08-24 14:33:40|488.65|482.65|488.59|482.59|488.65|482.65|488.54|482.54|0
1629815630000|2021-08-24 14:33:50|488.63|482.63|488.67|482.67|488.7|482.7|488.62|482.62|0
1629815640000|2021-08-24 14:34:00|488.66|482.66|488.71|482.71|488.71|482.71|488.6|482.6|0
1629815650000|2021-08-24 14:34:10|488.72|482.72|488.73|482.73|488.75|482.75|488.71|482.71|0
1629815660000|2021-08-24 14:34:20|488.67|482.67|488.71|482.71|488.71|482.71|488.67|482.67|0
1629815670000|2021-08-24 14:34:30|488.69|482.69|488.67|482.67|488.69|482.69|488.66|482.66|0
1629815680000|2021-08-24 14:34:40|488.64|482.64|488.58|482.58|488.65|482.65|488.56|482.56|0
1629815690000|2021-08-24 14:34:50|488.57|482.57|488.56|482.56|488.58|482.58|488.56|482.56|0
1629815700000|2021-08-24 14:35:00|488.57|482.57|488.43|482.43|488.57|482.57|488.43|482.43|0
1629815710000|2021-08-24 14:35:10|488.42|482.42|488.45|482.45|488.45|482.45|488.42|482.42|0
1629815720000|2021-08-24 14:35:20|488.46|482.46|488.47|482.47|488.5|482.5|488.45|482.45|0
1629815730000|2021-08-24 14:35:30|488.46|482.46|488.43|482.43|488.48|482.48|488.43|482.43|0
1629815740000|2021-08-24 14:35:40|488.37|482.37|488.32|482.32|488.38|482.38|488.32|482.32|0
1629815750000|2021-08-24 14:35:50|488.34|482.34|488.37|482.37|488.37|482.37|488.34|482.34|0
1629815760000|2021-08-24 14:36:00|488.38|482.38|488.38|482.38|488.4|482.4|488.33|482.33|0
1629815770000|2021-08-24 14:36:10|488.32|482.32|488.48|482.48|488.51|482.51|488.32|482.32|0
1629815780000|2021-08-24 14:36:20|488.47|482.47|488.46|482.46|488.47|482.47|488.46|482.46|0
1629815790000|2021-08-24 14:36:30|488.43|482.43|488.48|482.48|488.5|482.5|488.43|482.43|0
1629815800000|2021-08-24 14:36:40|488.46|482.46|488.44|482.44|488.48|482.48|488.35|482.35|0
1629815810000|2021-08-24 14:36:50|488.43|482.43|488.45|482.45|488.45|482.45|488.43|482.43|0
1629815820000|2021-08-24 14:37:00|488.47|482.47|488.36|482.36|488.48|482.48|488.36|482.36|0
1629815830000|2021-08-24 14:37:10|488.37|482.37|488.32|482.32|488.38|482.38|488.28|482.28|0
1629815840000|2021-08-24 14:37:20|488.33|482.33|488.21|482.21|488.33|482.33|488.21|482.21|0
1629815850000|2021-08-24 14:37:30|488.22|482.22|488.15|482.15|488.22|482.22|488.1|482.1|0
1629815860000|2021-08-24 14:37:40|488.14|482.14|488.11|482.11|488.14|482.14|488.11|482.11|0
1629815870000|2021-08-24 14:37:50|488.09|482.09|488.19|482.19|488.19|482.19|488.09|482.09|0
1629815880000|2021-08-24 14:38:00|488.21|482.21|488.24|482.24|488.24|482.24|488.21|482.21|0
1629815890000|2021-08-24 14:38:10|488.34|482.34|488.47|482.47|488.47|482.47|488.34|482.34|0
1629815900000|2021-08-24 14:38:20|488.34|482.34|488.43|482.43|488.43|482.43|488.29|482.29|0
1629815910000|2021-08-24 14:38:30|488.46|482.46|488.55|482.55|488.55|482.55|488.41|482.41|0
1629815920000|2021-08-24 14:38:40|488.56|482.56|488.61|482.61|488.61|482.61|488.54|482.54|0
1629815930000|2021-08-24 14:38:50|488.58|482.58|488.54|482.54|488.58|482.58|488.53|482.53|0
1629815940000|2021-08-24 14:39:00|488.55|482.55|488.57|482.57|488.59|482.59|488.54|482.54|0
1629815950000|2021-08-24 14:39:10|488.58|482.58|488.55|482.55|488.59|482.59|488.55|482.55|0
1629815960000|2021-08-24 14:39:20|488.51|482.51|488.54|482.54|488.54|482.54|488.5|482.5|0
1629815970000|2021-08-24 14:39:30|488.57|482.57|488.57|482.57|488.64|482.64|488.56|482.56|0
1629815980000|2021-08-24 14:39:40|488.58|482.58|488.65|482.65|488.65|482.65|488.58|482.58|0
1629815990000|2021-08-24 14:39:50|488.66|482.66|488.72|482.72|488.74|482.74|488.64|482.64|0
1629816000000|2021-08-24 14:40:00|488.68|482.68|488.7|482.7|488.7|482.7|488.62|482.62|0
1629816010000|2021-08-24 14:40:10|488.68|482.68|488.65|482.65|488.68|482.68|488.63|482.63|0
1629816020000|2021-08-24 14:40:20|488.64|482.64|488.79|482.79|488.79|482.79|488.64|482.64|0
1629816030000|2021-08-24 14:40:30|488.8|482.8|488.78|482.78|488.8|482.8|488.78|482.78|0
1629816040000|2021-08-24 14:40:40|488.82|482.82|488.82|482.82|488.82|482.82|488.82|482.82|0
1629816050000|2021-08-24 14:40:50|488.76|482.76|488.79|482.79|488.79|482.79|488.73|482.73|0
1629816060000|2021-08-24 14:41:00|488.78|482.78|488.7|482.7|488.78|482.78|488.68|482.68|0
1629816070000|2021-08-24 14:41:10|488.71|482.71|488.68|482.68|488.73|482.73|488.68|482.68|0
1629816080000|2021-08-24 14:41:20|488.71|482.71|488.76|482.76|488.76|482.76|488.71|482.71|0
1629816090000|2021-08-24 14:41:30|488.78|482.78|488.66|482.66|488.78|482.78|488.61|482.61|0
1629816100000|2021-08-24 14:41:40|488.86|482.86|488.69|482.69|488.86|482.86|488.69|482.69|0
1629816110000|2021-08-24 14:41:50|488.65|482.65|488.59|482.59|488.65|482.65|488.59|482.59|0
1629816120000|2021-08-24 14:42:00|488.56|482.56|488.48|482.48|488.56|482.56|488.48|482.48|0
1629816130000|2021-08-24 14:42:10|488.5|482.5|488.51|482.51|488.51|482.51|488.5|482.5|0
1629816140000|2021-08-24 14:42:20|488.48|482.48|488.46|482.46|488.48|482.48|488.46|482.46|0
1629816150000|2021-08-24 14:42:30|488.44|482.44|488.51|482.51|488.51|482.51|488.44|482.44|0
1629816160000|2021-08-24 14:42:40|488.52|482.52|488.66|482.66|488.66|482.66|488.52|482.52|0
1629816170000|2021-08-24 14:42:50|488.61|482.61|488.65|482.65|488.66|482.66|488.59|482.59|0
1629816180000|2021-08-24 14:43:00|488.69|482.69|488.87|482.87|488.87|482.87|488.69|482.69|0
1629816190000|2021-08-24 14:43:10|488.85|482.85|488.83|482.83|488.85|482.85|488.82|482.82|0
1629816200000|2021-08-24 14:43:20|488.85|482.85|488.91|482.91|488.91|482.91|488.85|482.85|0
1629816210000|2021-08-24 14:43:30|488.92|482.92|489|483|489.03|483.03|488.92|482.92|0
1629816220000|2021-08-24 14:43:40|489.01|483.01|488.97|482.97|489.03|483.03|488.97|482.97|0
1629816230000|2021-08-24 14:43:50|488.95|482.95|488.82|482.82|488.95|482.95|488.82|482.82|0
1629816240000|2021-08-24 14:44:00|488.83|482.83|488.83|482.83|488.83|482.83|488.82|482.82|0
1629816250000|2021-08-24 14:44:10|488.85|482.85|488.76|482.76|488.86|482.86|488.76|482.76|0
1629816260000|2021-08-24 14:44:20|488.73|482.73|488.64|482.64|488.73|482.73|488.62|482.62|0
1629816270000|2021-08-24 14:44:30|488.62|482.62|488.62|482.62|488.62|482.62|488.6|482.6|0
1629816280000|2021-08-24 14:44:40|488.61|482.61|488.6|482.6|488.61|482.61|488.6|482.6|0
1629816290000|2021-08-24 14:44:50|488.58|482.58|488.6|482.6|488.6|482.6|488.57|482.57|0
1629816300000|2021-08-24 14:45:00|488.58|482.58|488.6|482.6|488.61|482.61|488.57|482.57|0
1629816310000|2021-08-24 14:45:10|488.57|482.57|488.53|482.53|488.57|482.57|488.53|482.53|0
1629816320000|2021-08-24 14:45:20|488.52|482.52|488.58|482.58|488.63|482.63|488.52|482.52|0
1629816330000|2021-08-24 14:45:30|488.59|482.59|488.57|482.57|488.59|482.59|488.53|482.53|0
1629816340000|2021-08-24 14:45:40|488.6|482.6|488.64|482.64|488.65|482.65|488.59|482.59|0
1629816350000|2021-08-24 14:45:50|488.65|482.65|488.59|482.59|488.65|482.65|488.59|482.59|0
1629816360000|2021-08-24 14:46:00|488.6|482.6|488.6|482.6|488.6|482.6|488.58|482.58|0
1629816370000|2021-08-24 14:46:10|488.51|482.51|488.49|482.49|488.62|482.62|488.49|482.49|0
1629816380000|2021-08-24 14:46:20|488.39|482.39|488.32|482.32|488.42|482.42|488.32|482.32|0
1629816390000|2021-08-24 14:46:30|488.27|482.27|488.29|482.29|488.3|482.3|488.27|482.27|0
1629816400000|2021-08-24 14:46:40|488.28|482.28|488.27|482.27|488.29|482.29|488.27|482.27|0
1629816410000|2021-08-24 14:46:50|488.3|482.3|488.35|482.35|488.35|482.35|488.3|482.3|0
1629816420000|2021-08-24 14:47:00|488.34|482.34|488.35|482.35|488.38|482.38|488.34|482.34|0
1629816430000|2021-08-24 14:47:10|488.29|482.29|488.26|482.26|488.29|482.29|488.26|482.26|0
1629816440000|2021-08-24 14:47:20|488.22|482.22|488.26|482.26|488.26|482.26|488.22|482.22|0
1629816450000|2021-08-24 14:47:30|488.25|482.25|488.22|482.22|488.25|482.25|488.17|482.17|0
1629816460000|2021-08-24 14:47:40|488.21|482.21|488.27|482.27|488.27|482.27|488.21|482.21|0
1629816470000|2021-08-24 14:47:50|488.25|482.25|488.26|482.26|488.28|482.28|488.24|482.24|0
1629816480000|2021-08-24 14:48:00|488.25|482.25|488.2|482.2|488.32|482.32|488.16|482.16|0
1629816490000|2021-08-24 14:48:10|488.15|482.15|488.18|482.18|488.18|482.18|488.15|482.15|0
1629816500000|2021-08-24 14:48:20|488.16|482.16|488.25|482.25|488.25|482.25|488.15|482.15|0
1629816510000|2021-08-24 14:48:30|488.24|482.24|488.21|482.21|488.24|482.24|488.21|482.21|0
1629816520000|2021-08-24 14:48:40|488.28|482.28|488.27|482.27|488.28|482.28|488.27|482.27|0
1629816530000|2021-08-24 14:48:50|488.25|482.25|488.37|482.37|488.37|482.37|488.25|482.25|0
1629816540000|2021-08-24 14:49:00|488.38|482.38|488.38|482.38|488.38|482.38|488.38|482.38|0
1629816550000|2021-08-24 14:49:10|488.39|482.39|488.4|482.4|488.43|482.43|488.39|482.39|0
1629816560000|2021-08-24 14:49:20|488.36|482.36|488.48|482.48|488.48|482.48|488.36|482.36|0
1629816570000|2021-08-24 14:49:30|488.45|482.45|488.38|482.38|488.45|482.45|488.35|482.35|0
1629816580000|2021-08-24 14:49:40|488.4|482.4|488.43|482.43|488.45|482.45|488.4|482.4|0
1629816590000|2021-08-24 14:49:50|488.42|482.42|488.43|482.43|488.43|482.43|488.42|482.42|0
1629816600000|2021-08-24 14:50:00|488.48|482.48|488.61|482.61|488.61|482.61|488.48|482.48|0
1629816610000|2021-08-24 14:50:10|488.59|482.59|488.58|482.58|488.6|482.6|488.58|482.58|0
1629816620000|2021-08-24 14:50:20|488.6|482.6|488.66|482.66|488.66|482.66|488.58|482.58|0
1629816630000|2021-08-24 14:50:30|488.54|482.54|488.49|482.49|488.54|482.54|488.47|482.47|0
1629816640000|2021-08-24 14:50:40|488.42|482.42|488.3|482.3|488.42|482.42|488.3|482.3|0
1629816650000|2021-08-24 14:50:50|488.31|482.31|488.33|482.33|488.33|482.33|488.31|482.31|0
1629816660000|2021-08-24 14:51:00|488.27|482.27|488.17|482.17|488.28|482.28|488.17|482.17|0
1629816670000|2021-08-24 14:51:10|488.18|482.18|488.31|482.31|488.32|482.32|488.15|482.15|0
1629816680000|2021-08-24 14:51:20|488.34|482.34|488.36|482.36|488.36|482.36|488.34|482.34|0
1629816690000|2021-08-24 14:51:30|488.33|482.33|488.36|482.36|488.36|482.36|488.33|482.33|0
1629816700000|2021-08-24 14:51:40|488.45|482.45|488.51|482.51|488.51|482.51|488.45|482.45|0
1629816710000|2021-08-24 14:51:50|488.52|482.52|488.71|482.71|488.71|482.71|488.52|482.52|0
1629816720000|2021-08-24 14:52:00|488.8|482.8|488.76|482.76|488.8|482.8|488.76|482.76|0
1629816730000|2021-08-24 14:52:10|488.85|482.85|488.84|482.84|488.85|482.85|488.83|482.83|0
1629816740000|2021-08-24 14:52:20|488.81|482.81|488.81|482.81|488.84|482.84|488.77|482.77|0
1629816750000|2021-08-24 14:52:30|488.8|482.8|488.77|482.77|488.8|482.8|488.77|482.77|0
1629816760000|2021-08-24 14:52:40|488.76|482.76|488.7|482.7|488.76|482.76|488.7|482.7|0
1629816770000|2021-08-24 14:52:50|488.71|482.71|488.88|482.88|488.88|482.88|488.71|482.71|0
1629816780000|2021-08-24 14:53:00|488.94|482.94|488.93|482.93|489.01|483.01|488.93|482.93|0
1629816790000|2021-08-24 14:53:10|488.92|482.92|488.88|482.88|488.92|482.92|488.84|482.84|0
1629816800000|2021-08-24 14:53:20|488.86|482.86|488.83|482.83|488.86|482.86|488.83|482.83|0
1629816810000|2021-08-24 14:53:30|488.89|482.89|488.88|482.88|488.89|482.89|488.88|482.88|0
1629816820000|2021-08-24 14:53:40|488.89|482.89|488.95|482.95|488.95|482.95|488.86|482.86|0
1629816830000|2021-08-24 14:53:50|489|483|489.14|483.14|489.14|483.14|489|483|0
1629816840000|2021-08-24 14:54:00|489.13|483.13|489.15|483.15|489.17|483.17|489.11|483.11|0
1629816850000|2021-08-24 14:54:10|489.14|483.14|489.24|483.24|489.24|483.24|489.12|483.12|0
1629816860000|2021-08-24 14:54:20|489.23|483.23|489.29|483.29|489.29|483.29|489.17|483.17|0
1629816870000|2021-08-24 14:54:30|489.3|483.3|489.4|483.4|489.41|483.41|489.3|483.3|0
1629816880000|2021-08-24 14:54:40|489.38|483.38|489.52|483.52|489.55|483.55|489.36|483.36|0
1629816890000|2021-08-24 14:54:50|489.53|483.53|489.55|483.55|489.55|483.55|489.53|483.53|0
1629816900000|2021-08-24 14:55:00|489.53|483.53|489.68|483.68|489.68|483.68|489.53|483.53|0
1629816910000|2021-08-24 14:55:10|489.69|483.69|489.67|483.67|489.69|483.69|489.59|483.59|0
1629816920000|2021-08-24 14:55:20|489.68|483.68|489.76|483.76|489.76|483.76|489.67|483.67|0
1629816930000|2021-08-24 14:55:30|489.77|483.77|489.84|483.84|489.84|483.84|489.76|483.76|0
1629816940000|2021-08-24 14:55:40|489.83|483.83|489.66|483.66|489.83|483.83|489.66|483.66|0
1629816950000|2021-08-24 14:55:50|489.71|483.71|489.73|483.73|489.74|483.74|489.69|483.69|0
1629816960000|2021-08-24 14:56:00|489.67|483.67|489.77|483.77|489.79|483.79|489.67|483.67|0
1629816970000|2021-08-24 14:56:10|489.76|483.76|489.75|483.75|489.76|483.76|489.73|483.73|0
1629816980000|2021-08-24 14:56:20|489.73|483.73|489.87|483.87|489.87|483.87|489.73|483.73|0
1629816990000|2021-08-24 14:56:30|489.89|483.89|490.3|484.3|490.31|484.31|489.89|483.89|0
1629817000000|2021-08-24 14:56:40|490.29|484.29|490.23|484.23|490.31|484.31|490.23|484.23|0
1629817010000|2021-08-24 14:56:50|490.14|484.14|490.12|484.12|490.14|484.14|490.12|484.12|0
1629817020000|2021-08-24 14:57:00|490.16|484.16|490.18|484.18|490.2|484.2|490.16|484.16|0
1629817030000|2021-08-24 14:57:10|490.17|484.17|490.13|484.13|490.17|484.17|490.08|484.08|0
1629817040000|2021-08-24 14:57:20|490.14|484.14|490.2|484.2|490.2|484.2|490.13|484.13|0
1629817050000|2021-08-24 14:57:30|490.19|484.19|490.23|484.23|490.24|484.24|490.19|484.19|0
1629817060000|2021-08-24 14:57:40|490.24|484.24|490.21|484.21|490.24|484.24|490.19|484.19|0
1629817070000|2021-08-24 14:57:50|490.18|484.18|490.06|484.06|490.2|484.2|490.06|484.06|0
1629817080000|2021-08-24 14:58:00|490.02|484.02|490.05|484.05|490.05|484.05|490.01|484.01|0
1629817090000|2021-08-24 14:58:10|490.03|484.03|490.04|484.04|490.04|484.04|490.01|484.01|0
1629817100000|2021-08-24 14:58:20|490.03|484.03|490.02|484.02|490.04|484.04|490.02|484.02|0
1629817110000|2021-08-24 14:58:30|490.04|484.04|490.16|484.16|490.25|484.25|490.04|484.04|0
1629817120000|2021-08-24 14:58:40|490.17|484.17|490.14|484.14|490.17|484.17|490.13|484.13|0
1629817130000|2021-08-24 14:58:50|490.11|484.11|490.11|484.11|490.12|484.12|490.11|484.11|0
1629817140000|2021-08-24 14:59:00|490.1|484.1|490.08|484.08|490.11|484.11|490.08|484.08|0
1629817150000|2021-08-24 14:59:10|490.04|484.04|490.19|484.19|490.19|484.19|490.04|484.04|0
1629817160000|2021-08-24 14:59:20|490.18|484.18|490.13|484.13|490.24|484.24|490.13|484.13|0
1629817170000|2021-08-24 14:59:30|490.14|484.14|490.14|484.14|490.15|484.15|490.14|484.14|0
1629817180000|2021-08-24 14:59:40|490.15|484.15|490.13|484.13|490.19|484.19|490.12|484.12|0
1629817190000|2021-08-24 14:59:50|490.14|484.14|490.13|484.13|490.18|484.18|490.13|484.13|0
1629817200000|2021-08-24 15:00:00|490.16|484.16|490.1|484.1|490.18|484.18|490.1|484.1|0
1629817210000|2021-08-24 15:00:10|490.12|484.12|489.97|483.97|490.12|484.12|489.97|483.97|0
1629817220000|2021-08-24 15:00:20|489.99|483.99|489.98|483.98|489.99|483.99|489.97|483.97|0
1629817230000|2021-08-24 15:00:30|489.97|483.97|489.96|483.96|489.99|483.99|489.96|483.96|0
1629817240000|2021-08-24 15:00:40|489.97|483.97|489.91|483.91|489.97|483.97|489.87|483.87|0
1629817250000|2021-08-24 15:00:50|489.9|483.9|489.85|483.85|489.9|483.9|489.85|483.85|0
1629817260000|2021-08-24 15:01:00|489.82|483.82|489.87|483.87|489.87|483.87|489.82|483.82|0
1629817270000|2021-08-24 15:01:10|489.89|483.89|489.89|483.89|489.94|483.94|489.89|483.89|0
1629817280000|2021-08-24 15:01:20|489.88|483.88|489.97|483.97|489.98|483.98|489.88|483.88|0
1629817290000|2021-08-24 15:01:30|489.98|483.98|490.02|484.02|490.02|484.02|489.98|483.98|0
1629817300000|2021-08-24 15:01:40|490.05|484.05|490.04|484.04|490.07|484.07|490.04|484.04|0
1629817310000|2021-08-24 15:01:50|490.03|484.03|489.95|483.95|490.03|484.03|489.94|483.94|0
1629817320000|2021-08-24 15:02:00|489.9|483.9|489.9|483.9|489.92|483.92|489.89|483.89|0
1629817330000|2021-08-24 15:02:10|489.88|483.88|489.73|483.73|489.88|483.88|489.73|483.73|0
1629817340000|2021-08-24 15:02:20|489.74|483.74|489.69|483.69|489.74|483.74|489.69|483.69|0
1629817350000|2021-08-24 15:02:30|489.68|483.68|489.75|483.75|489.75|483.75|489.68|483.68|0
1629817360000|2021-08-24 15:02:40|489.74|483.74|489.77|483.77|489.77|483.77|489.74|483.74|0
1629817370000|2021-08-24 15:02:50|489.71|483.71|489.7|483.7|489.72|483.72|489.7|483.7|0
1629817380000|2021-08-24 15:03:00|489.68|483.68|489.74|483.74|489.74|483.74|489.67|483.67|0
1629817390000|2021-08-24 15:03:10|489.73|483.73|489.68|483.68|489.75|483.75|489.68|483.68|0
1629817400000|2021-08-24 15:03:20|489.69|483.69|489.72|483.72|489.72|483.72|489.68|483.68|0
1629817410000|2021-08-24 15:03:30|489.71|483.71|489.84|483.84|489.84|483.84|489.71|483.71|0
1629817420000|2021-08-24 15:03:40|489.78|483.78|489.72|483.72|489.78|483.78|489.71|483.71|0
1629817430000|2021-08-24 15:03:50|489.73|483.73|489.78|483.78|489.78|483.78|489.73|483.73|0
1629817440000|2021-08-24 15:04:00|489.79|483.79|489.8|483.8|489.8|483.8|489.79|483.79|0
1629817450000|2021-08-24 15:04:10|489.82|483.82|489.82|483.82|489.83|483.83|489.82|483.82|0
1629817460000|2021-08-24 15:04:20|489.83|483.83|489.87|483.87|489.89|483.89|489.83|483.83|0
1629817480000|2021-08-24 15:04:40|489.84|483.84|489.73|483.73|489.84|483.84|489.73|483.73|0
1629817490000|2021-08-24 15:04:50|489.74|483.74|489.83|483.83|489.83|483.83|489.74|483.74|0
1629817500000|2021-08-24 15:05:00|489.84|483.84|489.98|483.98|489.99|483.99|489.84|483.84|0
1629817510000|2021-08-24 15:05:10|489.99|483.99|489.91|483.91|489.99|483.99|489.91|483.91|0
1629817520000|2021-08-24 15:05:20|489.89|483.89|489.71|483.71|489.89|483.89|489.71|483.71|0
1629817530000|2021-08-24 15:05:30|489.65|483.65|489.51|483.51|489.66|483.66|489.47|483.47|0
1629817540000|2021-08-24 15:05:40|489.49|483.49|489.43|483.43|489.51|483.51|489.43|483.43|0
1629817550000|2021-08-24 15:05:50|489.42|483.42|489.29|483.29|489.44|483.44|489.29|483.29|0
1629817560000|2021-08-24 15:06:00|489.3|483.3|489.39|483.39|489.39|483.39|489.3|483.3|0
1629817570000|2021-08-24 15:06:10|489.42|483.42|489.51|483.51|489.51|483.51|489.41|483.41|0
1629817580000|2021-08-24 15:06:20|489.5|483.5|489.45|483.45|489.5|483.5|489.43|483.43|0
1629817590000|2021-08-24 15:06:30|489.46|483.46|489.52|483.52|489.52|483.52|489.46|483.46|0
1629817600000|2021-08-24 15:06:40|489.51|483.51|489.49|483.49|489.51|483.51|489.49|483.49|0
1629817610000|2021-08-24 15:06:50|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1629817620000|2021-08-24 15:07:00|489.52|483.52|489.54|483.54|489.54|483.54|489.49|483.49|0
1629817630000|2021-08-24 15:07:10|489.55|483.55|489.41|483.41|489.55|483.55|489.4|483.4|0
1629817640000|2021-08-24 15:07:20|489.38|483.38|489.42|483.42|489.42|483.42|489.34|483.34|0
1629817650000|2021-08-24 15:07:30|489.41|483.41|489.41|483.41|489.41|483.41|489.4|483.4|0
1629817680000|2021-08-24 15:08:00|489.45|483.45|489.45|483.45|489.46|483.46|489.45|483.45|0
1629817690000|2021-08-24 15:08:10|489.43|483.43|489.43|483.43|489.43|483.43|489.43|483.43|0
1629817700000|2021-08-24 15:08:20|489.52|483.52|489.52|483.52|489.53|483.53|489.52|483.52|0
1629817710000|2021-08-24 15:08:30|489.54|483.54|489.55|483.55|489.55|483.55|489.52|483.52|0
1629817720000|2021-08-24 15:08:40|489.54|483.54|489.5|483.5|489.54|483.54|489.5|483.5|0
1629817740000|2021-08-24 15:09:00|489.6|483.6|489.59|483.59|489.6|483.6|489.59|483.59|0
1629817750000|2021-08-24 15:09:10|489.58|483.58|489.52|483.52|489.59|483.59|489.52|483.52|0
1629817760000|2021-08-24 15:09:20|489.51|483.51|489.56|483.56|489.57|483.57|489.51|483.51|0
1629817770000|2021-08-24 15:09:30|489.62|483.62|489.62|483.62|489.62|483.62|489.62|483.62|0
1629817780000|2021-08-24 15:09:40|489.61|483.61|489.57|483.57|489.62|483.62|489.57|483.57|0
1629817790000|2021-08-24 15:09:50|489.59|483.59|489.6|483.6|489.65|483.65|489.59|483.59|0
1629817800000|2021-08-24 15:10:00|489.61|483.61|489.61|483.61|489.61|483.61|489.61|483.61|0
1629817810000|2021-08-24 15:10:10|489.64|483.64|489.62|483.62|489.67|483.67|489.61|483.61|0
1629817820000|2021-08-24 15:10:20|489.57|483.57|489.35|483.35|489.57|483.57|489.35|483.35|0
1629817830000|2021-08-24 15:10:30|489.36|483.36|489.29|483.29|489.41|483.41|489.27|483.27|0
1629817840000|2021-08-24 15:10:40|489.4|483.4|489.28|483.28|489.4|483.4|489.28|483.28|0
1629817850000|2021-08-24 15:10:50|489.31|483.31|489.37|483.37|489.37|483.37|489.31|483.31|0
1629817860000|2021-08-24 15:11:00|489.38|483.38|489.34|483.34|489.38|483.38|489.31|483.31|0
1629817870000|2021-08-24 15:11:10|489.36|483.36|489.33|483.33|489.36|483.36|489.33|483.33|0
1629817880000|2021-08-24 15:11:20|489.38|483.38|489.38|483.38|489.38|483.38|489.37|483.37|0
1629817890000|2021-08-24 15:11:30|489.36|483.36|489.36|483.36|489.36|483.36|489.36|483.36|0
1629817900000|2021-08-24 15:11:40|489.37|483.37|489.37|483.37|489.37|483.37|489.37|483.37|0
1629817910000|2021-08-24 15:11:50|489.36|483.36|489.36|483.36|489.36|483.36|489.36|483.36|0
1629817920000|2021-08-24 15:12:00|489.37|483.37|489.33|483.33|489.37|483.37|489.33|483.33|0
1629817930000|2021-08-24 15:12:10|489.31|483.31|489.33|483.33|489.33|483.33|489.31|483.31|0
1629817940000|2021-08-24 15:12:20|489.34|483.34|489.34|483.34|489.34|483.34|489.34|483.34|0
1629817950000|2021-08-24 15:12:30|489.37|483.37|489.43|483.43|489.43|483.43|489.37|483.37|0
1629817960000|2021-08-24 15:12:40|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1629817970000|2021-08-24 15:12:50|489.42|483.42|489.47|483.47|489.47|483.47|489.42|483.42|0
1629817980000|2021-08-24 15:13:00|489.54|483.54|489.52|483.52|489.55|483.55|489.5|483.5|0
1629817990000|2021-08-24 15:13:10|489.56|483.56|489.53|483.53|489.56|483.56|489.51|483.51|0
1629818000000|2021-08-24 15:13:20|489.52|483.52|489.51|483.51|489.52|483.52|489.51|483.51|0
1629818010000|2021-08-24 15:13:30|489.49|483.49|489.49|483.49|489.49|483.49|489.49|483.49|0
1629818020000|2021-08-24 15:13:40|489.38|483.38|489.38|483.38|489.39|483.39|489.38|483.38|0
1629818030000|2021-08-24 15:13:50|489.35|483.35|489.33|483.33|489.35|483.35|489.33|483.33|0
1629818040000|2021-08-24 15:14:00|489.34|483.34|489.37|483.37|489.38|483.38|489.34|483.34|0
1629818050000|2021-08-24 15:14:10|489.36|483.36|489.37|483.37|489.37|483.37|489.36|483.36|0
1629818060000|2021-08-24 15:14:20|489.3|483.3|489.24|483.24|489.3|483.3|489.24|483.24|0
1629818070000|2021-08-24 15:14:30|489.21|483.21|489.12|483.12|489.21|483.21|489.12|483.12|0
1629818080000|2021-08-24 15:14:40|489.13|483.13|489.12|483.12|489.13|483.13|489.12|483.12|0
1629818090000|2021-08-24 15:14:50|489.13|483.13|489.1|483.1|489.13|483.13|489.01|483.01|0
1629818100000|2021-08-24 15:15:00|489.11|483.11|489.1|483.1|489.11|483.11|489.07|483.07|0
1629818110000|2021-08-24 15:15:10|489.09|483.09|489.15|483.15|489.17|483.17|489.09|483.09|0
1629818120000|2021-08-24 15:15:20|489.17|483.17|489.1|483.1|489.18|483.18|489.1|483.1|0
1629818130000|2021-08-24 15:15:30|489.06|483.06|489.06|483.06|489.06|483.06|489.06|483.06|0
1629818140000|2021-08-24 15:15:40|489.12|483.12|489.11|483.11|489.12|483.12|489.08|483.08|0
1629818150000|2021-08-24 15:15:50|489.04|483.04|489.04|483.04|489.04|483.04|489.04|483.04|0
1629818160000|2021-08-24 15:16:00|489.05|483.05|489.14|483.14|489.15|483.15|489.05|483.05|0
1629818170000|2021-08-24 15:16:10|489.15|483.15|489.13|483.13|489.15|483.15|489.13|483.13|0
1629818180000|2021-08-24 15:16:20|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1629818190000|2021-08-24 15:16:30|489.08|483.08|489.13|483.13|489.13|483.13|489.08|483.08|0
1629818200000|2021-08-24 15:16:40|488.98|482.98|489.05|483.05|489.08|483.08|488.98|482.98|0
1629818210000|2021-08-24 15:16:50|489.06|483.06|489.08|483.08|489.08|483.08|489.06|483.06|0
1629818220000|2021-08-24 15:17:00|489.04|483.04|489.02|483.02|489.04|483.04|489.01|483.01|0
1629818230000|2021-08-24 15:17:10|488.95|482.95|489|483|489|483|488.95|482.95|0
1629818240000|2021-08-24 15:17:20|488.99|482.99|489|483|489|483|488.99|482.99|0
1629818250000|2021-08-24 15:17:30|489.04|483.04|488.9|482.9|489.06|483.06|488.9|482.9|0
1629818260000|2021-08-24 15:17:40|488.89|482.89|488.84|482.84|488.9|482.9|488.83|482.83|0
1629818270000|2021-08-24 15:17:50|488.83|482.83|488.83|482.83|488.84|482.84|488.79|482.79|0
1629818280000|2021-08-24 15:18:00|489.08|483.08|489.14|483.14|489.14|483.14|489.08|483.08|0
1629818290000|2021-08-24 15:18:10|489.15|483.15|489.13|483.13|489.15|483.15|489.13|483.13|0
1629818300000|2021-08-24 15:18:20|489.14|483.14|489.28|483.28|489.28|483.28|489.13|483.13|0
1629818310000|2021-08-24 15:18:30|489.29|483.29|489.27|483.27|489.29|483.29|489.26|483.26|0
1629818320000|2021-08-24 15:18:40|489.26|483.26|489.27|483.27|489.29|483.29|489.26|483.26|0
1629818330000|2021-08-24 15:18:50|489.28|483.28|489.26|483.26|489.28|483.28|489.25|483.25|0
1629818340000|2021-08-24 15:19:00|489.25|483.25|489.27|483.27|489.27|483.27|489.23|483.23|0
1629818350000|2021-08-24 15:19:10|489.26|483.26|489.27|483.27|489.27|483.27|489.26|483.26|0
1629818360000|2021-08-24 15:19:20|489.26|483.26|489.23|483.23|489.26|483.26|489.23|483.23|0
1629818370000|2021-08-24 15:19:30|489.12|483.12|489.12|483.12|489.12|483.12|489.12|483.12|0
1629818380000|2021-08-24 15:19:40|489.15|483.15|489.15|483.15|489.15|483.15|489.14|483.14|0
1629818390000|2021-08-24 15:19:50|489.1|483.1|489.06|483.06|489.13|483.13|489.06|483.06|0
1629818400000|2021-08-24 15:20:00|489.05|483.05|489.06|483.06|489.07|483.07|489.05|483.05|0
1629818410000|2021-08-24 15:20:10|489.07|483.07|489.04|483.04|489.07|483.07|489.04|483.04|0
1629818420000|2021-08-24 15:20:20|489.05|483.05|489.12|483.12|489.13|483.13|489.04|483.04|0
1629818430000|2021-08-24 15:20:30|489.11|483.11|489.15|483.15|489.15|483.15|489.11|483.11|0
1629818440000|2021-08-24 15:20:40|489.09|483.09|489.11|483.11|489.11|483.11|489.09|483.09|0
1629818450000|2021-08-24 15:20:50|489.1|483.1|489.06|483.06|489.1|483.1|489.06|483.06|0
1629818460000|2021-08-24 15:21:00|489.08|483.08|489.15|483.15|489.15|483.15|489.08|483.08|0
1629818470000|2021-08-24 15:21:10|489.17|483.17|489.16|483.16|489.17|483.17|489.16|483.16|0
1629818480000|2021-08-24 15:21:20|489.19|483.19|489.09|483.09|489.19|483.19|489.09|483.09|0
1629818490000|2021-08-24 15:21:30|489.11|483.11|489.06|483.06|489.11|483.11|489.06|483.06|0
1629818500000|2021-08-24 15:21:40|489.07|483.07|489.01|483.01|489.1|483.1|489.01|483.01|0
1629818510000|2021-08-24 15:21:50|489.02|483.02|488.86|482.86|489.02|483.02|488.84|482.84|0
1629818520000|2021-08-24 15:22:00|488.84|482.84|488.77|482.77|488.84|482.84|488.77|482.77|0
1629818530000|2021-08-24 15:22:10|488.79|482.79|488.81|482.81|488.81|482.81|488.78|482.78|0
1629818540000|2021-08-24 15:22:20|488.8|482.8|488.85|482.85|488.85|482.85|488.8|482.8|0
1629818550000|2021-08-24 15:22:30|488.86|482.86|488.78|482.78|488.86|482.86|488.78|482.78|0
1629818560000|2021-08-24 15:22:40|488.76|482.76|488.76|482.76|488.76|482.76|488.74|482.74|0
1629818570000|2021-08-24 15:22:50|488.74|482.74|488.74|482.74|488.74|482.74|488.74|482.74|0
1629818580000|2021-08-24 15:23:00|488.78|482.78|488.55|482.55|488.78|482.78|488.55|482.55|0
1629818590000|2021-08-24 15:23:10|488.53|482.53|488.53|482.53|488.53|482.53|488.53|482.53|0
1629818600000|2021-08-24 15:23:20|488.58|482.58|488.64|482.64|488.64|482.64|488.58|482.58|0
1629818610000|2021-08-24 15:23:30|488.63|482.63|488.62|482.62|488.63|482.63|488.55|482.55|0
1629818620000|2021-08-24 15:23:40|488.52|482.52|488.53|482.53|488.55|482.55|488.52|482.52|0
1629818630000|2021-08-24 15:23:50|488.5|482.5|488.47|482.47|488.5|482.5|488.47|482.47|0
1629818640000|2021-08-24 15:24:00|488.46|482.46|488.45|482.45|488.47|482.47|488.45|482.45|0
1629818650000|2021-08-24 15:24:10|488.42|482.42|488.37|482.37|488.46|482.46|488.35|482.35|0
1629818660000|2021-08-24 15:24:20|488.43|482.43|488.44|482.44|488.44|482.44|488.43|482.43|0
1629818670000|2021-08-24 15:24:30|488.43|482.43|488.42|482.42|488.43|482.43|488.41|482.41|0
1629818680000|2021-08-24 15:24:40|488.41|482.41|488.35|482.35|488.41|482.41|488.35|482.35|0
1629818690000|2021-08-24 15:24:50|488.32|482.32|488.32|482.32|488.33|482.33|488.32|482.32|0
1629818710000|2021-08-24 15:25:10|488.41|482.41|488.35|482.35|488.41|482.41|488.35|482.35|0
1629818720000|2021-08-24 15:25:20|488.34|482.34|488.37|482.37|488.37|482.37|488.34|482.34|0
1629818730000|2021-08-24 15:25:30|488.35|482.35|488.28|482.28|488.36|482.36|488.28|482.28|0
1629818740000|2021-08-24 15:25:40|488.29|482.29|488.26|482.26|488.32|482.32|488.26|482.26|0
1629818750000|2021-08-24 15:25:50|488.28|482.28|488.26|482.26|488.28|482.28|488.26|482.26|0
1629818760000|2021-08-24 15:26:00|488.25|482.25|488.21|482.21|488.25|482.25|488.21|482.21|0
1629818770000|2021-08-24 15:26:10|488.2|482.2|488.36|482.36|488.37|482.37|488.2|482.2|0
1629818780000|2021-08-24 15:26:20|488.38|482.38|488.38|482.38|488.38|482.38|488.38|482.38|0
1629818790000|2021-08-24 15:26:30|488.4|482.4|488.33|482.33|488.41|482.41|488.32|482.32|0
1629818800000|2021-08-24 15:26:40|488.37|482.37|488.38|482.38|488.38|482.38|488.36|482.36|0
1629818810000|2021-08-24 15:26:50|488.4|482.4|488.4|482.4|488.43|482.43|488.4|482.4|0
1629818820000|2021-08-24 15:27:00|488.39|482.39|488.6|482.6|488.6|482.6|488.39|482.39|0
1629818830000|2021-08-24 15:27:10|488.59|482.59|488.62|482.62|488.62|482.62|488.59|482.59|0
1629818840000|2021-08-24 15:27:20|488.61|482.61|488.64|482.64|488.67|482.67|488.61|482.61|0
1629818850000|2021-08-24 15:27:30|488.63|482.63|488.62|482.62|488.63|482.63|488.62|482.62|0
1629818860000|2021-08-24 15:27:40|488.6|482.6|488.63|482.63|488.63|482.63|488.6|482.6|0
1629818870000|2021-08-24 15:27:50|488.62|482.62|488.64|482.64|488.64|482.64|488.61|482.61|0
1629818880000|2021-08-24 15:28:00|488.59|482.59|488.48|482.48|488.6|482.6|488.48|482.48|0
1629818890000|2021-08-24 15:28:10|488.44|482.44|488.34|482.34|488.44|482.44|488.34|482.34|0
1629818900000|2021-08-24 15:28:20|488.32|482.32|488.35|482.35|488.35|482.35|488.32|482.32|0
1629818910000|2021-08-24 15:28:30|488.34|482.34|488.34|482.34|488.35|482.35|488.34|482.34|0
1629818920000|2021-08-24 15:28:40|488.35|482.35|488.36|482.36|488.36|482.36|488.35|482.35|0
1629818930000|2021-08-24 15:28:50|488.35|482.35|488.37|482.37|488.37|482.37|488.35|482.35|0
1629818940000|2021-08-24 15:29:00|488.36|482.36|488.35|482.35|488.36|482.36|488.35|482.35|0
1629818950000|2021-08-24 15:29:10|488.4|482.4|488.31|482.31|488.4|482.4|488.31|482.31|0
1629818960000|2021-08-24 15:29:20|488.33|482.33|488.34|482.34|488.34|482.34|488.33|482.33|0
1629818970000|2021-08-24 15:29:30|488.35|482.35|488.34|482.34|488.36|482.36|488.33|482.33|0
1629818980000|2021-08-24 15:29:40|488.39|482.39|488.39|482.39|488.41|482.41|488.38|482.38|0
1629818990000|2021-08-24 15:29:50|488.37|482.37|488.36|482.36|488.37|482.37|488.36|482.36|0
1629819000000|2021-08-24 15:30:00|488.38|482.38|488.37|482.37|488.38|482.38|488.36|482.36|0
1629819010000|2021-08-24 15:30:10|488.36|482.36|488.36|482.36|488.36|482.36|488.36|482.36|0
1629819020000|2021-08-24 15:30:20|488.35|482.35|488.22|482.22|488.37|482.37|488.22|482.22|0
1629819030000|2021-08-24 15:30:30|488.17|482.17|488.19|482.19|488.19|482.19|488.17|482.17|0
1629819040000|2021-08-24 15:30:40|488.2|482.2|488.19|482.19|488.2|482.2|488.19|482.19|0
1629819050000|2021-08-24 15:30:50|488.16|482.16|488.14|482.14|488.17|482.17|488.14|482.14|0
1629819060000|2021-08-24 15:31:00|488.18|482.18|488.2|482.2|488.2|482.2|488.18|482.18|0
1629819070000|2021-08-24 15:31:10|488.15|482.15|488.14|482.14|488.16|482.16|488.14|482.14|0
1629819080000|2021-08-24 15:31:20|488.15|482.15|488.05|482.05|488.15|482.15|488.05|482.05|0
1629819090000|2021-08-24 15:31:30|488.02|482.02|488.03|482.03|488.03|482.03|488.01|482.01|0
1629819100000|2021-08-24 15:31:40|488.15|482.15|488.12|482.12|488.15|482.15|488.12|482.12|0
1629819110000|2021-08-24 15:31:50|488.11|482.11|488.11|482.11|488.12|482.12|488.11|482.11|0
1629819120000|2021-08-24 15:32:00|488.1|482.1|488.22|482.22|488.22|482.22|488.06|482.06|0
1629819130000|2021-08-24 15:32:10|488.2|482.2|487.9|481.9|488.21|482.21|487.89|481.89|0
1629819140000|2021-08-24 15:32:20|487.89|481.89|487.89|481.89|487.91|481.91|487.89|481.89|0
1629819150000|2021-08-24 15:32:30|487.81|481.81|487.8|481.8|487.81|481.81|487.8|481.8|0
1629819160000|2021-08-24 15:32:40|487.78|481.78|487.91|481.91|487.91|481.91|487.77|481.77|0
1629819170000|2021-08-24 15:32:50|487.92|481.92|487.9|481.9|487.95|481.95|487.9|481.9|0
1629819180000|2021-08-24 15:33:00|487.87|481.87|487.86|481.86|487.87|481.87|487.85|481.85|0
1629819190000|2021-08-24 15:33:10|487.85|481.85|487.84|481.84|487.87|481.87|487.84|481.84|0
1629819200000|2021-08-24 15:33:20|487.87|481.87|487.92|481.92|487.92|481.92|487.87|481.87|0
1629819210000|2021-08-24 15:33:30|487.91|481.91|487.92|481.92|487.92|481.92|487.91|481.91|0
1629819220000|2021-08-24 15:33:40|487.87|481.87|487.89|481.89|487.89|481.89|487.87|481.87|0
1629819230000|2021-08-24 15:33:50|487.83|481.83|487.87|481.87|487.88|481.88|487.83|481.83|0
1629819240000|2021-08-24 15:34:00|487.98|481.98|488|482|488|482|487.98|481.98|0
1629819260000|2021-08-24 15:34:20|488.01|482.01|487.95|481.95|488.01|482.01|487.95|481.95|0
1629819270000|2021-08-24 15:34:30|487.96|481.96|487.98|481.98|487.98|481.98|487.93|481.93|0
1629819280000|2021-08-24 15:34:40|487.97|481.97|487.96|481.96|487.97|481.97|487.96|481.96|0
1629819290000|2021-08-24 15:34:50|487.87|481.87|487.84|481.84|487.87|481.87|487.84|481.84|0
1629819300000|2021-08-24 15:35:00|487.87|481.87|487.92|481.92|487.92|481.92|487.87|481.87|0
1629819310000|2021-08-24 15:35:10|487.77|481.77|487.72|481.72|487.77|481.77|487.72|481.72|0
1629819320000|2021-08-24 15:35:20|487.73|481.73|487.66|481.66|487.73|481.73|487.66|481.66|0
1629819340000|2021-08-24 15:35:40|487.65|481.65|487.63|481.63|487.65|481.65|487.63|481.63|0
1629819350000|2021-08-24 15:35:50|487.62|481.62|487.68|481.68|487.68|481.68|487.61|481.61|0
1629819360000|2021-08-24 15:36:00|487.73|481.73|487.8|481.8|487.83|481.83|487.73|481.73|0
1629819370000|2021-08-24 15:36:10|487.81|481.81|487.78|481.78|487.81|481.81|487.76|481.76|0
1629819380000|2021-08-24 15:36:20|487.79|481.79|487.78|481.78|487.8|481.8|487.78|481.78|0
1629819390000|2021-08-24 15:36:30|487.73|481.73|487.64|481.64|487.73|481.73|487.64|481.64|0
1629819400000|2021-08-24 15:36:40|487.67|481.67|487.67|481.67|487.67|481.67|487.67|481.67|0
1629819410000|2021-08-24 15:36:50|487.66|481.66|487.78|481.78|487.78|481.78|487.66|481.66|0
1629819420000|2021-08-24 15:37:00|487.77|481.77|487.81|481.81|487.81|481.81|487.77|481.77|0
1629819430000|2021-08-24 15:37:10|487.79|481.79|487.82|481.82|487.83|481.83|487.79|481.79|0
1629819440000|2021-08-24 15:37:20|487.79|481.79|487.83|481.83|487.84|481.84|487.79|481.79|0
1629819460000|2021-08-24 15:37:40|487.77|481.77|487.77|481.77|487.77|481.77|487.77|481.77|0
1629819470000|2021-08-24 15:37:50|487.76|481.76|487.71|481.71|487.76|481.76|487.71|481.71|0
1629819480000|2021-08-24 15:38:00|487.7|481.7|487.71|481.71|487.71|481.71|487.69|481.69|0
1629819490000|2021-08-24 15:38:10|487.76|481.76|487.75|481.75|487.88|481.88|487.75|481.75|0
1629819500000|2021-08-24 15:38:20|487.78|481.78|487.85|481.85|487.85|481.85|487.77|481.77|0
1629819510000|2021-08-24 15:38:30|487.86|481.86|487.86|481.86|487.86|481.86|487.85|481.85|0
1629819520000|2021-08-24 15:38:40|487.85|481.85|487.86|481.86|487.86|481.86|487.85|481.85|0
1629819530000|2021-08-24 15:38:50|487.85|481.85|487.82|481.82|487.87|481.87|487.82|481.82|0
1629819540000|2021-08-24 15:39:00|487.81|481.81|487.81|481.81|487.82|481.82|487.81|481.81|0
1629819550000|2021-08-24 15:39:10|487.74|481.74|487.75|481.75|487.75|481.75|487.71|481.71|0
1629819560000|2021-08-24 15:39:20|487.74|481.74|487.75|481.75|487.75|481.75|487.74|481.74|0
1629819570000|2021-08-24 15:39:30|487.74|481.74|487.63|481.63|487.74|481.74|487.63|481.63|0
1629819580000|2021-08-24 15:39:40|487.6|481.6|487.41|481.41|487.6|481.6|487.39|481.39|0
1629819590000|2021-08-24 15:39:50|487.42|481.42|487.33|481.33|487.44|481.44|487.33|481.33|0
1629819600000|2021-08-24 15:40:00|487.29|481.29|487.26|481.26|487.29|481.29|487.21|481.21|0
1629819610000|2021-08-24 15:40:10|487.34|481.34|487.36|481.36|487.37|481.37|487.34|481.34|0
1629819620000|2021-08-24 15:40:20|487.37|481.37|487.47|481.47|487.47|481.47|487.37|481.37|0
1629819630000|2021-08-24 15:40:30|487.49|481.49|487.63|481.63|487.63|481.63|487.49|481.49|0
1629819640000|2021-08-24 15:40:40|487.65|481.65|487.72|481.72|487.73|481.73|487.65|481.65|0
1629819650000|2021-08-24 15:40:50|487.73|481.73|487.75|481.75|487.75|481.75|487.73|481.73|0
1629819660000|2021-08-24 15:41:00|487.76|481.76|487.76|481.76|487.76|481.76|487.76|481.76|0
1629819670000|2021-08-24 15:41:10|487.77|481.77|487.76|481.76|487.77|481.77|487.75|481.75|0
1629819680000|2021-08-24 15:41:20|487.85|481.85|487.8|481.8|487.85|481.85|487.8|481.8|0
1629819690000|2021-08-24 15:41:30|487.86|481.86|487.87|481.87|487.87|481.87|487.86|481.86|0
1629819700000|2021-08-24 15:41:40|487.88|481.88|487.77|481.77|487.88|481.88|487.77|481.77|0
1629819710000|2021-08-24 15:41:50|487.78|481.78|487.77|481.77|487.78|481.78|487.76|481.76|0
1629819720000|2021-08-24 15:42:00|487.76|481.76|487.77|481.77|487.77|481.77|487.76|481.76|0
1629819730000|2021-08-24 15:42:10|487.76|481.76|487.76|481.76|487.76|481.76|487.76|481.76|0
1629819740000|2021-08-24 15:42:20|487.77|481.77|487.77|481.77|487.78|481.78|487.76|481.76|0
1629819750000|2021-08-24 15:42:30|487.76|481.76|487.84|481.84|487.84|481.84|487.76|481.76|0
1629819760000|2021-08-24 15:42:40|487.83|481.83|487.83|481.83|487.83|481.83|487.83|481.83|0
1629819770000|2021-08-24 15:42:50|487.82|481.82|487.86|481.86|487.86|481.86|487.82|481.82|0
1629819780000|2021-08-24 15:43:00|487.85|481.85|487.89|481.89|487.89|481.89|487.85|481.85|0
1629819790000|2021-08-24 15:43:10|487.9|481.9|487.89|481.89|487.9|481.9|487.89|481.89|0
1629819800000|2021-08-24 15:43:20|487.9|481.9|487.81|481.81|487.9|481.9|487.81|481.81|0
1629819810000|2021-08-24 15:43:30|487.79|481.79|487.81|481.81|487.81|481.81|487.79|481.79|0
1629819820000|2021-08-24 15:43:40|487.8|481.8|487.75|481.75|487.81|481.81|487.75|481.75|0
1629819830000|2021-08-24 15:43:50|487.74|481.74|487.76|481.76|487.76|481.76|487.67|481.67|0
1629819860000|2021-08-24 15:44:20|487.75|481.75|487.79|481.79|487.79|481.79|487.74|481.74|0
1629819870000|2021-08-24 15:44:30|487.77|481.77|487.8|481.8|487.8|481.8|487.77|481.77|0
1629819880000|2021-08-24 15:44:40|487.78|481.78|487.82|481.82|487.83|481.83|487.78|481.78|0
1629819890000|2021-08-24 15:44:50|487.86|481.86|487.85|481.85|487.86|481.86|487.85|481.85|0
1629819900000|2021-08-24 15:45:00|487.86|481.86|487.85|481.85|487.86|481.86|487.85|481.85|0
1629819910000|2021-08-24 15:45:10|487.82|481.82|487.81|481.81|487.82|481.82|487.77|481.77|0
1629819920000|2021-08-24 15:45:20|487.83|481.83|487.82|481.82|487.83|481.83|487.82|481.82|0
1629819930000|2021-08-24 15:45:30|487.79|481.79|487.86|481.86|487.86|481.86|487.79|481.79|0
1629819940000|2021-08-24 15:45:40|487.84|481.84|487.76|481.76|487.86|481.86|487.76|481.76|0
1629819950000|2021-08-24 15:45:50|487.72|481.72|487.74|481.74|487.74|481.74|487.72|481.72|0
1629819960000|2021-08-24 15:46:00|487.75|481.75|487.73|481.73|487.75|481.75|487.73|481.73|0
1629819970000|2021-08-24 15:46:10|487.74|481.74|487.73|481.73|487.74|481.74|487.73|481.73|0
1629819980000|2021-08-24 15:46:20|487.72|481.72|487.71|481.71|487.72|481.72|487.71|481.71|0
1629819990000|2021-08-24 15:46:30|487.7|481.7|487.71|481.71|487.71|481.71|487.61|481.61|0
1629820000000|2021-08-24 15:46:40|487.7|481.7|487.77|481.77|487.77|481.77|487.7|481.7|0
1629820010000|2021-08-24 15:46:50|487.76|481.76|487.78|481.78|487.78|481.78|487.75|481.75|0
1629820020000|2021-08-24 15:47:00|487.77|481.77|487.73|481.73|487.77|481.77|487.72|481.72|0
1629820030000|2021-08-24 15:47:10|487.72|481.72|487.86|481.86|487.86|481.86|487.72|481.72|0
1629820040000|2021-08-24 15:47:20|487.87|481.87|487.82|481.82|487.87|481.87|487.82|481.82|0
1629820050000|2021-08-24 15:47:30|487.81|481.81|487.8|481.8|487.82|481.82|487.8|481.8|0
1629820070000|2021-08-24 15:47:50|487.81|481.81|487.82|481.82|487.83|481.83|487.81|481.81|0
1629820080000|2021-08-24 15:48:00|487.83|481.83|487.84|481.84|487.84|481.84|487.83|481.83|0
1629820090000|2021-08-24 15:48:10|487.83|481.83|487.85|481.85|487.85|481.85|487.83|481.83|0
1629820100000|2021-08-24 15:48:20|487.86|481.86|487.87|481.87|487.87|481.87|487.86|481.86|0
1629820110000|2021-08-24 15:48:30|487.86|481.86|487.92|481.92|487.92|481.92|487.86|481.86|0
1629820120000|2021-08-24 15:48:40|487.93|481.93|487.92|481.92|487.94|481.94|487.92|481.92|0
1629820140000|2021-08-24 15:49:00|487.82|481.82|487.82|481.82|487.82|481.82|487.82|481.82|0
1629820150000|2021-08-24 15:49:10|487.87|481.87|487.86|481.86|487.87|481.87|487.86|481.86|0
1629820160000|2021-08-24 15:49:20|487.82|481.82|487.82|481.82|487.82|481.82|487.82|481.82|0
1629820170000|2021-08-24 15:49:30|487.86|481.86|487.85|481.85|487.86|481.86|487.85|481.85|0
1629820180000|2021-08-24 15:49:40|487.86|481.86|487.87|481.87|487.87|481.87|487.86|481.86|0
1629820190000|2021-08-24 15:49:50|487.88|481.88|487.87|481.87|487.88|481.88|487.87|481.87|0
1629820200000|2021-08-24 15:50:00|487.86|481.86|487.86|481.86|487.86|481.86|487.86|481.86|0
1629820210000|2021-08-24 15:50:10|487.88|481.88|487.93|481.93|487.93|481.93|487.88|481.88|0
1629820220000|2021-08-24 15:50:20|487.92|481.92|487.92|481.92|487.92|481.92|487.92|481.92|0
1629820230000|2021-08-24 15:50:30|487.91|481.91|487.87|481.87|487.91|481.91|487.87|481.87|0
1629820240000|2021-08-24 15:50:40|487.85|481.85|487.74|481.74|487.87|481.87|487.74|481.74|0
1629820250000|2021-08-24 15:50:50|487.75|481.75|487.74|481.74|487.75|481.75|487.74|481.74|0
1629820260000|2021-08-24 15:51:00|487.66|481.66|487.66|481.66|487.66|481.66|487.66|481.66|0
1629820270000|2021-08-24 15:51:10|487.65|481.65|487.66|481.66|487.66|481.66|487.65|481.65|0
1629820290000|2021-08-24 15:51:30|487.68|481.68|487.62|481.62|487.68|481.68|487.62|481.62|0
1629820300000|2021-08-24 15:51:40|487.64|481.64|487.63|481.63|487.64|481.64|487.63|481.63|0
1629820310000|2021-08-24 15:51:50|487.62|481.62|487.62|481.62|487.62|481.62|487.62|481.62|0
1629820330000|2021-08-24 15:52:10|487.6|481.6|487.68|481.68|487.68|481.68|487.6|481.6|0
1629820340000|2021-08-24 15:52:20|487.58|481.58|487.55|481.55|487.58|481.58|487.55|481.55|0
1629820350000|2021-08-24 15:52:30|487.56|481.56|487.63|481.63|487.63|481.63|487.51|481.51|0
1629820360000|2021-08-24 15:52:40|487.65|481.65|487.63|481.63|487.66|481.66|487.63|481.63|0
1629820370000|2021-08-24 15:52:50|487.61|481.61|487.64|481.64|487.64|481.64|487.61|481.61|0
1629820380000|2021-08-24 15:53:00|487.6|481.6|487.6|481.6|487.6|481.6|487.6|481.6|0
1629820390000|2021-08-24 15:53:10|487.62|481.62|487.62|481.62|487.62|481.62|487.62|481.62|0
1629820400000|2021-08-24 15:53:20|487.58|481.58|487.58|481.58|487.58|481.58|487.58|481.58|0
1629820410000|2021-08-24 15:53:30|487.59|481.59|487.66|481.66|487.66|481.66|487.59|481.59|0
1629820420000|2021-08-24 15:53:40|487.63|481.63|487.63|481.63|487.63|481.63|487.63|481.63|0
1629820430000|2021-08-24 15:53:50|487.62|481.62|487.62|481.62|487.63|481.63|487.62|481.62|0
1629820440000|2021-08-24 15:54:00|487.61|481.61|487.42|481.42|487.61|481.61|487.42|481.42|0
1629820450000|2021-08-24 15:54:10|487.41|481.41|487.4|481.4|487.41|481.41|487.4|481.4|0
1629820460000|2021-08-24 15:54:20|487.39|481.39|487.35|481.35|487.39|481.39|487.35|481.35|0
1629820470000|2021-08-24 15:54:30|487.28|481.28|487.28|481.28|487.28|481.28|487.28|481.28|0
1629820480000|2021-08-24 15:54:40|487.27|481.27|487.26|481.26|487.28|481.28|487.25|481.25|0
1629820490000|2021-08-24 15:54:50|487.25|481.25|487.31|481.31|487.31|481.31|487.2|481.2|0
1629820500000|2021-08-24 15:55:00|487.28|481.28|487.27|481.27|487.28|481.28|487.27|481.27|0
1629820510000|2021-08-24 15:55:10|487.25|481.25|487.25|481.25|487.26|481.26|487.25|481.25|0
1629820530000|2021-08-24 15:55:30|487.23|481.23|487.23|481.23|487.23|481.23|487.23|481.23|0
1629820540000|2021-08-24 15:55:40|487.13|481.13|487.12|481.12|487.13|481.13|487.12|481.12|0
1629820550000|2021-08-24 15:55:50|487.06|481.06|487.06|481.06|487.06|481.06|487.06|481.06|0
1629820560000|2021-08-24 15:56:00|487.03|481.03|486.99|480.99|487.05|481.05|486.97|480.97|0
1629820570000|2021-08-24 15:56:10|487|481|487.05|481.05|487.07|481.07|487|481|0
1629820580000|2021-08-24 15:56:20|487.04|481.04|487.06|481.06|487.06|481.06|487.02|481.02|0
1629820590000|2021-08-24 15:56:30|487.01|481.01|487|481|487.02|481.02|487|481|0
1629820600000|2021-08-24 15:56:40|487.01|481.01|486.96|480.96|487.01|481.01|486.96|480.96|0
1629820610000|2021-08-24 15:56:50|486.95|480.95|487.06|481.06|487.06|481.06|486.94|480.94|0
1629820620000|2021-08-24 15:57:00|487.07|481.07|487.02|481.02|487.07|481.07|487.02|481.02|0
1629820630000|2021-08-24 15:57:10|487.03|481.03|487.07|481.07|487.09|481.09|487.02|481.02|0
1629820640000|2021-08-24 15:57:20|487.08|481.08|487.13|481.13|487.13|481.13|487.08|481.08|0
1629820660000|2021-08-24 15:57:40|487.12|481.12|487.15|481.15|487.15|481.15|487.11|481.11|0
1629820670000|2021-08-24 15:57:50|487.14|481.14|487.14|481.14|487.15|481.15|487.13|481.13|0
1629820680000|2021-08-24 15:58:00|487.13|481.13|487.13|481.13|487.13|481.13|487.13|481.13|0
1629820690000|2021-08-24 15:58:10|487.14|481.14|487.14|481.14|487.14|481.14|487.14|481.14|0
1629820700000|2021-08-24 15:58:20|487.13|481.13|487.04|481.04|487.13|481.13|487.04|481.04|0
1629820710000|2021-08-24 15:58:30|487.03|481.03|486.99|480.99|487.05|481.05|486.99|480.99|0
1629820720000|2021-08-24 15:58:40|487.01|481.01|486.96|480.96|487.02|481.02|486.95|480.95|0
1629820730000|2021-08-24 15:58:50|486.97|480.97|487|481|487|481|486.97|480.97|0
1629820740000|2021-08-24 15:59:00|486.99|480.99|486.99|480.99|486.99|480.99|486.99|480.99|0
1629820750000|2021-08-24 15:59:10|487.01|481.01|486.98|480.98|487.01|481.01|486.98|480.98|0
1629820770000|2021-08-24 15:59:30|486.96|480.96|486.96|480.96|486.97|480.97|486.96|480.96|0
1629820780000|2021-08-24 15:59:40|486.97|480.97|486.79|480.79|486.97|480.97|486.78|480.78|0
1629820790000|2021-08-24 15:59:50|486.77|480.77|486.76|480.76|486.78|480.78|486.76|480.76|0
1629820800000|2021-08-24 16:00:00|486.77|480.77|486.74|480.74|486.77|480.77|486.74|480.74|0
1629820810000|2021-08-24 16:00:10|486.54|480.54|486.47|480.47|486.54|480.54|486.47|480.47|0
1629820820000|2021-08-24 16:00:20|486.46|480.46|486.42|480.42|486.46|480.46|486.42|480.42|0
1629820830000|2021-08-24 16:00:30|486.45|480.45|486.45|480.45|486.45|480.45|486.45|480.45|0
1629820840000|2021-08-24 16:00:40|486.46|480.46|486.45|480.45|486.46|480.46|486.45|480.45|0
1629820850000|2021-08-24 16:00:50|486.44|480.44|486.47|480.47|486.47|480.47|486.41|480.41|0
1629820860000|2021-08-24 16:01:00|486.52|480.52|486.51|480.51|486.52|480.52|486.51|480.51|0
1629820870000|2021-08-24 16:01:10|486.52|480.52|486.53|480.53|486.53|480.53|486.51|480.51|0
1629820880000|2021-08-24 16:01:20|486.58|480.58|486.56|480.56|486.58|480.58|486.56|480.56|0
1629820890000|2021-08-24 16:01:30|486.55|480.55|486.55|480.55|486.56|480.56|486.55|480.55|0
1629820900000|2021-08-24 16:01:40|486.52|480.52|486.51|480.51|486.53|480.53|486.51|480.51|0
1629820910000|2021-08-24 16:01:50|486.53|480.53|486.53|480.53|486.53|480.53|486.53|480.53|0
1629820920000|2021-08-24 16:02:00|486.56|480.56|486.59|480.59|486.59|480.59|486.55|480.55|0
1629820930000|2021-08-24 16:02:10|486.62|480.62|486.63|480.63|486.63|480.63|486.61|480.61|0
1629820940000|2021-08-24 16:02:20|486.65|480.65|486.66|480.66|486.66|480.66|486.65|480.65|0
1629820950000|2021-08-24 16:02:30|486.63|480.63|486.62|480.62|486.63|480.63|486.62|480.62|0
1629820960000|2021-08-24 16:02:40|486.59|480.59|486.6|480.6|486.6|480.6|486.59|480.59|0
1629820970000|2021-08-24 16:02:50|486.57|480.57|486.57|480.57|486.57|480.57|486.57|480.57|0
1629820980000|2021-08-24 16:03:00|486.55|480.55|486.66|480.66|486.66|480.66|486.55|480.55|0
1629820990000|2021-08-24 16:03:10|486.69|480.69|486.69|480.69|486.69|480.69|486.69|480.69|0
1629821000000|2021-08-24 16:03:20|486.71|480.71|486.72|480.72|486.72|480.72|486.71|480.71|0
1629821010000|2021-08-24 16:03:30|486.7|480.7|486.67|480.67|486.7|480.7|486.67|480.67|0
1629821020000|2021-08-24 16:03:40|486.68|480.68|486.67|480.67|486.68|480.68|486.65|480.65|0
1629821030000|2021-08-24 16:03:50|486.68|480.68|486.68|480.68|486.68|480.68|486.67|480.67|0
1629821040000|2021-08-24 16:04:00|486.69|480.69|486.69|480.69|486.7|480.7|486.69|480.69|0
1629821050000|2021-08-24 16:04:10|486.7|480.7|486.85|480.85|486.85|480.85|486.7|480.7|0
1629821060000|2021-08-24 16:04:20|486.84|480.84|486.84|480.84|486.84|480.84|486.84|480.84|0
1629821070000|2021-08-24 16:04:30|486.85|480.85|486.84|480.84|486.85|480.85|486.84|480.84|0
1629821080000|2021-08-24 16:04:40|486.85|480.85|486.79|480.79|486.85|480.85|486.79|480.79|0
1629821100000|2021-08-24 16:05:00|486.77|480.77|486.76|480.76|486.77|480.77|486.76|480.76|0
1629821110000|2021-08-24 16:05:10|486.77|480.77|486.76|480.76|486.77|480.77|486.76|480.76|0
1629821120000|2021-08-24 16:05:20|486.75|480.75|486.75|480.75|486.76|480.76|486.75|480.75|0
1629821130000|2021-08-24 16:05:30|486.77|480.77|486.67|480.67|486.77|480.77|486.67|480.67|0
1629821140000|2021-08-24 16:05:40|486.66|480.66|486.66|480.66|486.67|480.67|486.65|480.65|0
1629821150000|2021-08-24 16:05:50|486.68|480.68|486.69|480.69|486.69|480.69|486.68|480.68|0
1629821160000|2021-08-24 16:06:00|486.67|480.67|486.67|480.67|486.68|480.68|486.67|480.67|0
1629821170000|2021-08-24 16:06:10|486.68|480.68|486.68|480.68|486.68|480.68|486.67|480.67|0
1629821180000|2021-08-24 16:06:20|486.67|480.67|486.66|480.66|486.67|480.67|486.66|480.66|0
1629821190000|2021-08-24 16:06:30|486.65|480.65|486.7|480.7|486.7|480.7|486.65|480.65|0
1629821200000|2021-08-24 16:06:40|486.69|480.69|486.7|480.7|486.72|480.72|486.69|480.69|0
1629821210000|2021-08-24 16:06:50|486.71|480.71|486.77|480.77|486.77|480.77|486.71|480.71|0
1629821220000|2021-08-24 16:07:00|486.78|480.78|486.77|480.77|486.78|480.78|486.77|480.77|0
1629821230000|2021-08-24 16:07:10|486.78|480.78|486.82|480.82|486.82|480.82|486.77|480.77|0
1629821240000|2021-08-24 16:07:20|486.85|480.85|486.87|480.87|486.87|480.87|486.85|480.85|0
1629821250000|2021-08-24 16:07:30|486.86|480.86|486.98|480.98|487|481|486.85|480.85|0
1629821260000|2021-08-24 16:07:40|486.99|480.99|487.03|481.03|487.03|481.03|486.96|480.96|0
1629821270000|2021-08-24 16:07:50|487.04|481.04|487.03|481.03|487.04|481.04|487.01|481.01|0
1629821290000|2021-08-24 16:08:10|487.04|481.04|487.08|481.08|487.08|481.08|487.03|481.03|0
1629821300000|2021-08-24 16:08:20|487.06|481.06|487.06|481.06|487.06|481.06|487.06|481.06|0
1629821310000|2021-08-24 16:08:30|487.05|481.05|487.05|481.05|487.05|481.05|487.05|481.05|0
1629821320000|2021-08-24 16:08:40|487.06|481.06|487.07|481.07|487.07|481.07|487.06|481.06|0
1629821330000|2021-08-24 16:08:50|487.06|481.06|487|481|487.06|481.06|487|481|0
1629821350000|2021-08-24 16:09:10|486.99|480.99|487.02|481.02|487.02|481.02|486.99|480.99|0
1629821360000|2021-08-24 16:09:20|487.03|481.03|487.03|481.03|487.03|481.03|487.03|481.03|0
1629821370000|2021-08-24 16:09:30|487.02|481.02|487.02|481.02|487.02|481.02|487.02|481.02|0
1629821380000|2021-08-24 16:09:40|486.96|480.96|486.89|480.89|486.97|480.97|486.89|480.89|0
1629821390000|2021-08-24 16:09:50|486.88|480.88|486.86|480.86|486.92|480.92|486.86|480.86|0
1629821400000|2021-08-24 16:10:00|486.89|480.89|487.05|481.05|487.05|481.05|486.85|480.85|0
1629821410000|2021-08-24 16:10:10|487.11|481.11|487.28|481.28|487.28|481.28|487.11|481.11|0
1629821420000|2021-08-24 16:10:20|487.27|481.27|487.47|481.47|487.47|481.47|487.27|481.27|0
1629821430000|2021-08-24 16:10:30|487.52|481.52|487.52|481.52|487.53|481.53|487.52|481.52|0
1629821440000|2021-08-24 16:10:40|487.53|481.53|487.54|481.54|487.54|481.54|487.52|481.52|0
1629821450000|2021-08-24 16:10:50|487.55|481.55|487.55|481.55|487.55|481.55|487.54|481.54|0
1629821460000|2021-08-24 16:11:00|487.63|481.63|487.67|481.67|487.67|481.67|487.63|481.63|0
1629821470000|2021-08-24 16:11:10|487.66|481.66|487.68|481.68|487.68|481.68|487.62|481.62|0
1629821480000|2021-08-24 16:11:20|487.69|481.69|487.75|481.75|487.75|481.75|487.69|481.69|0
1629821490000|2021-08-24 16:11:30|487.77|481.77|487.77|481.77|487.77|481.77|487.77|481.77|0
1629821500000|2021-08-24 16:11:40|487.63|481.63|487.64|481.64|487.64|481.64|487.61|481.61|0
1629821510000|2021-08-24 16:11:50|487.66|481.66|487.66|481.66|487.66|481.66|487.66|481.66|0
1629821520000|2021-08-24 16:12:00|487.67|481.67|487.67|481.67|487.67|481.67|487.66|481.66|0
1629821530000|2021-08-24 16:12:10|487.68|481.68|487.68|481.68|487.68|481.68|487.68|481.68|0
1629821550000|2021-08-24 16:12:30|487.67|481.67|487.67|481.67|487.67|481.67|487.67|481.67|0
1629821560000|2021-08-24 16:12:40|487.64|481.64|487.3|481.3|487.64|481.64|487.28|481.28|0
1629821570000|2021-08-24 16:12:50|487.31|481.31|487.31|481.31|487.32|481.32|487.31|481.31|0
1629821580000|2021-08-24 16:13:00|487.33|481.33|487.42|481.42|487.42|481.42|487.33|481.33|0
1629821590000|2021-08-24 16:13:10|487.43|481.43|487.44|481.44|487.44|481.44|487.43|481.43|0
1629821600000|2021-08-24 16:13:20|487.42|481.42|487.42|481.42|487.42|481.42|487.42|481.42|0
1629821630000|2021-08-24 16:13:50|487.43|481.43|487.43|481.43|487.43|481.43|487.43|481.43|0
1629821640000|2021-08-24 16:14:00|487.44|481.44|487.44|481.44|487.44|481.44|487.44|481.44|0
1629821650000|2021-08-24 16:14:10|487.45|481.45|487.44|481.44|487.45|481.45|487.44|481.44|0
1629821660000|2021-08-24 16:14:20|487.43|481.43|487.43|481.43|487.43|481.43|487.43|481.43|0
1629821670000|2021-08-24 16:14:30|487.46|481.46|487.51|481.51|487.51|481.51|487.46|481.46|0
1629821680000|2021-08-24 16:14:40|487.53|481.53|487.55|481.55|487.55|481.55|487.51|481.51|0
1629821700000|2021-08-24 16:15:00|487.56|481.56|487.54|481.54|487.56|481.56|487.53|481.53|0
1629821710000|2021-08-24 16:15:10|487.55|481.55|487.53|481.53|487.55|481.55|487.53|481.53|0
1629821720000|2021-08-24 16:15:20|487.54|481.54|487.53|481.53|487.54|481.54|487.53|481.53|0
1629821730000|2021-08-24 16:15:30|487.54|481.54|487.68|481.68|487.68|481.68|487.53|481.53|0
1629821740000|2021-08-24 16:15:40|487.67|481.67|487.67|481.67|487.67|481.67|487.67|481.67|0
1629821750000|2021-08-24 16:15:50|487.65|481.65|487.5|481.5|487.65|481.65|487.5|481.5|0
1629821760000|2021-08-24 16:16:00|487.52|481.52|487.58|481.58|487.58|481.58|487.52|481.52|0
1629821770000|2021-08-24 16:16:10|487.6|481.6|487.65|481.65|487.65|481.65|487.6|481.6|0
1629821780000|2021-08-24 16:16:20|487.64|481.64|487.67|481.67|487.67|481.67|487.64|481.64|0
1629821790000|2021-08-24 16:16:30|487.65|481.65|487.67|481.67|487.67|481.67|487.65|481.65|0
1629821800000|2021-08-24 16:16:40|487.62|481.62|487.62|481.62|487.62|481.62|487.59|481.59|0
1629821810000|2021-08-24 16:16:50|487.6|481.6|487.59|481.59|487.6|481.6|487.59|481.59|0
1629821820000|2021-08-24 16:17:00|487.56|481.56|487.56|481.56|487.56|481.56|487.56|481.56|0
1629821830000|2021-08-24 16:17:10|487.55|481.55|487.55|481.55|487.55|481.55|487.55|481.55|0
1629821840000|2021-08-24 16:17:20|487.57|481.57|487.56|481.56|487.57|481.57|487.56|481.56|0
1629821850000|2021-08-24 16:17:30|487.58|481.58|487.58|481.58|487.58|481.58|487.58|481.58|0
1629821860000|2021-08-24 16:17:40|487.56|481.56|487.59|481.59|487.59|481.59|487.56|481.56|0
1629821870000|2021-08-24 16:17:50|487.54|481.54|487.55|481.55|487.55|481.55|487.54|481.54|0
1629821880000|2021-08-24 16:18:00|487.5|481.5|487.48|481.48|487.5|481.5|487.48|481.48|0
1629821890000|2021-08-24 16:18:10|487.45|481.45|487.46|481.46|487.46|481.46|487.45|481.45|0
1629821900000|2021-08-24 16:18:20|487.45|481.45|487.48|481.48|487.49|481.49|487.45|481.45|0
1629821920000|2021-08-24 16:18:40|487.46|481.46|487.48|481.48|487.48|481.48|487.46|481.46|0
1629821940000|2021-08-24 16:19:00|487.49|481.49|487.49|481.49|487.49|481.49|487.49|481.49|0
1629821970000|2021-08-24 16:19:30|487.5|481.5|487.5|481.5|487.5|481.5|487.5|481.5|0
1629821980000|2021-08-24 16:19:40|487.49|481.49|487.51|481.51|487.51|481.51|487.49|481.49|0
1629822000000|2021-08-24 16:20:00|487.55|481.55|487.53|481.53|487.55|481.55|487.53|481.53|0
1629822010000|2021-08-24 16:20:10|487.54|481.54|487.53|481.53|487.57|481.57|487.53|481.53|0
1629822020000|2021-08-24 16:20:20|487.49|481.49|487.49|481.49|487.49|481.49|487.49|481.49|0
1629822040000|2021-08-24 16:20:40|487.43|481.43|487.44|481.44|487.44|481.44|487.43|481.43|0
1629822050000|2021-08-24 16:20:50|487.43|481.43|487.41|481.41|487.43|481.43|487.41|481.41|0
1629822060000|2021-08-24 16:21:00|487.42|481.42|487.42|481.42|487.42|481.42|487.42|481.42|0
1629822070000|2021-08-24 16:21:10|487.41|481.41|487.41|481.41|487.42|481.42|487.41|481.41|0
1629822080000|2021-08-24 16:21:20|487.39|481.39|487.39|481.39|487.39|481.39|487.39|481.39|0
1629822090000|2021-08-24 16:21:30|487.38|481.38|487.29|481.29|487.38|481.38|487.29|481.29|0
1629822100000|2021-08-24 16:21:40|487.28|481.28|487.28|481.28|487.29|481.29|487.28|481.28|0
1629822110000|2021-08-24 16:21:50|487.27|481.27|487.23|481.23|487.28|481.28|487.23|481.23|0
1629822120000|2021-08-24 16:22:00|487.26|481.26|487.26|481.26|487.26|481.26|487.24|481.24|0
1629822130000|2021-08-24 16:22:10|487.23|481.23|487.23|481.23|487.23|481.23|487.22|481.22|0
1629822140000|2021-08-24 16:22:20|487.2|481.2|487.19|481.19|487.2|481.2|487.19|481.19|0
1629822150000|2021-08-24 16:22:30|487.2|481.2|487.25|481.25|487.25|481.25|487.2|481.2|0
1629822160000|2021-08-24 16:22:40|487.23|481.23|487.23|481.23|487.23|481.23|487.23|481.23|0
1629822170000|2021-08-24 16:22:50|487.29|481.29|487.29|481.29|487.29|481.29|487.29|481.29|0
1629822180000|2021-08-24 16:23:00|487.28|481.28|487.25|481.25|487.28|481.28|487.25|481.25|0
1629822190000|2021-08-24 16:23:10|487.24|481.24|487.26|481.26|487.26|481.26|487.24|481.24|0
1629822210000|2021-08-24 16:23:30|487.25|481.25|487.22|481.22|487.26|481.26|487.22|481.22|0
1629822220000|2021-08-24 16:23:40|487.21|481.21|487.21|481.21|487.21|481.21|487.21|481.21|0
1629822230000|2021-08-24 16:23:50|487.25|481.25|487.24|481.24|487.26|481.26|487.24|481.24|0
1629822240000|2021-08-24 16:24:00|487.4|481.4|487.4|481.4|487.4|481.4|487.4|481.4|0
1629822250000|2021-08-24 16:24:10|487.38|481.38|487.48|481.48|487.48|481.48|487.37|481.37|0
1629822260000|2021-08-24 16:24:20|487.5|481.5|487.5|481.5|487.5|481.5|487.5|481.5|0
1629822280000|2021-08-24 16:24:40|487.47|481.47|487.5|481.5|487.5|481.5|487.47|481.47|0
1629822290000|2021-08-24 16:24:50|487.48|481.48|487.52|481.52|487.52|481.52|487.48|481.48|0
1629822300000|2021-08-24 16:25:00|487.54|481.54|487.52|481.52|487.55|481.55|487.52|481.52|0
1629822310000|2021-08-24 16:25:10|487.53|481.53|487.53|481.53|487.54|481.54|487.53|481.53|0
1629822320000|2021-08-24 16:25:20|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1629822330000|2021-08-24 16:25:30|487.37|481.37|487.37|481.37|487.37|481.37|487.37|481.37|0
1629822340000|2021-08-24 16:25:40|487.49|481.49|487.49|481.49|487.49|481.49|487.49|481.49|0
1629822360000|2021-08-24 16:26:00|487.5|481.5|487.49|481.49|487.5|481.5|487.49|481.49|0
1629822370000|2021-08-24 16:26:10|487.48|481.48|487.48|481.48|487.48|481.48|487.47|481.47|0
1629822380000|2021-08-24 16:26:20|487.52|481.52|487.54|481.54|487.54|481.54|487.51|481.51|0
1629822390000|2021-08-24 16:26:30|487.57|481.57|487.62|481.62|487.62|481.62|487.56|481.56|0
1629822400000|2021-08-24 16:26:40|487.63|481.63|487.63|481.63|487.63|481.63|487.63|481.63|0
1629822410000|2021-08-24 16:26:50|487.68|481.68|487.68|481.68|487.68|481.68|487.68|481.68|0
1629822420000|2021-08-24 16:27:00|487.7|481.7|487.7|481.7|487.73|481.73|487.7|481.7|0
1629822430000|2021-08-24 16:27:10|487.69|481.69|487.7|481.7|487.7|481.7|487.69|481.69|0
1629822440000|2021-08-24 16:27:20|487.72|481.72|487.77|481.77|487.77|481.77|487.71|481.71|0
1629822450000|2021-08-24 16:27:30|487.78|481.78|487.79|481.79|487.79|481.79|487.78|481.78|0
1629822460000|2021-08-24 16:27:40|487.78|481.78|487.83|481.83|487.83|481.83|487.78|481.78|0
1629822470000|2021-08-24 16:27:50|487.82|481.82|487.84|481.84|487.84|481.84|487.82|481.82|0
1629822480000|2021-08-24 16:28:00|487.79|481.79|487.82|481.82|487.82|481.82|487.78|481.78|0
1629822490000|2021-08-24 16:28:10|487.81|481.81|487.91|481.91|487.91|481.91|487.81|481.81|0
1629822500000|2021-08-24 16:28:20|487.89|481.89|487.88|481.88|487.89|481.89|487.88|481.88|0
1629822510000|2021-08-24 16:28:30|487.89|481.89|487.9|481.9|487.9|481.9|487.88|481.88|0
1629822520000|2021-08-24 16:28:40|487.87|481.87|487.9|481.9|487.9|481.9|487.87|481.87|0
1629822530000|2021-08-24 16:28:50|487.89|481.89|487.9|481.9|487.9|481.9|487.89|481.89|0
1629822550000|2021-08-24 16:29:10|487.92|481.92|487.94|481.94|487.94|481.94|487.92|481.92|0
1629822570000|2021-08-24 16:29:30|487.93|481.93|487.93|481.93|487.94|481.94|487.93|481.93|0
1629822580000|2021-08-24 16:29:40|487.94|481.94|487.85|481.85|487.94|481.94|487.84|481.84|0
1629822590000|2021-08-24 16:29:50|487.84|481.84|487.79|481.79|487.84|481.84|487.79|481.79|0
1629822600000|2021-08-24 16:30:00|487.82|481.82|487.82|481.82|487.83|481.83|487.82|481.82|0
1629822610000|2021-08-24 16:30:10|487.83|481.83|487.8|481.8|487.83|481.83|487.8|481.8|0
1629822620000|2021-08-24 16:30:20|487.74|481.74|487.74|481.74|487.74|481.74|487.74|481.74|0
1629822630000|2021-08-24 16:30:30|487.76|481.76|487.76|481.76|487.76|481.76|487.76|481.76|0
1629822640000|2021-08-24 16:30:40|487.97|481.97|488.04|482.04|488.04|482.04|487.97|481.97|0
1629822650000|2021-08-24 16:30:50|488.05|482.05|488.02|482.02|488.05|482.05|488.02|482.02|0
1629822660000|2021-08-24 16:31:00|488.04|482.04|488.04|482.04|488.04|482.04|488.04|482.04|0
1629822670000|2021-08-24 16:31:10|488.07|482.07|488.09|482.09|488.09|482.09|488.06|482.06|0
1629822690000|2021-08-24 16:31:30|488.03|482.03|488.03|482.03|488.03|482.03|488.03|482.03|0
1629822710000|2021-08-24 16:31:50|488.02|482.02|488.05|482.05|488.05|482.05|488.02|482.02|0
1629822720000|2021-08-24 16:32:00|488.06|482.06|488.06|482.06|488.06|482.06|488.06|482.06|0
1629822730000|2021-08-24 16:32:10|488.05|482.05|488.05|482.05|488.05|482.05|488.05|482.05|0
1629822740000|2021-08-24 16:32:20|488.06|482.06|488.07|482.07|488.07|482.07|488.06|482.06|0
1629822750000|2021-08-24 16:32:30|488.06|482.06|488.11|482.11|488.11|482.11|488.05|482.05|0
1629822760000|2021-08-24 16:32:40|488.12|482.12|488.15|482.15|488.15|482.15|488.12|482.12|0
1629822770000|2021-08-24 16:32:50|488.17|482.17|488.19|482.19|488.19|482.19|488.17|482.17|0
1629822780000|2021-08-24 16:33:00|488.2|482.2|488.24|482.24|488.24|482.24|488.2|482.2|0
1629822790000|2021-08-24 16:33:10|488.26|482.26|488.25|482.25|488.26|482.26|488.25|482.25|0
1629822800000|2021-08-24 16:33:20|488.2|482.2|488.2|482.2|488.2|482.2|488.2|482.2|0
1629822810000|2021-08-24 16:33:30|488.19|482.19|488.2|482.2|488.2|482.2|488.19|482.19|0
1629822820000|2021-08-24 16:33:40|488.21|482.21|488.18|482.18|488.21|482.21|488.18|482.18|0
1629822830000|2021-08-24 16:33:50|488.03|482.03|488.03|482.03|488.03|482.03|488.03|482.03|0
1629822840000|2021-08-24 16:34:00|488.04|482.04|488.07|482.07|488.07|482.07|488.02|482.02|0
1629822850000|2021-08-24 16:34:10|488.06|482.06|488.06|482.06|488.07|482.07|488.06|482.06|0
1629822860000|2021-08-24 16:34:20|488.05|482.05|487.99|481.99|488.06|482.06|487.99|481.99|0
1629822870000|2021-08-24 16:34:30|488.01|482.01|488.09|482.09|488.09|482.09|488.01|482.01|0
1629822890000|2021-08-24 16:34:50|488.1|482.1|488.08|482.08|488.1|482.1|488.08|482.08|0
1629822900000|2021-08-24 16:35:00|488.1|482.1|488.1|482.1|488.1|482.1|488.1|482.1|0
1629822910000|2021-08-24 16:35:10|488.07|482.07|488.03|482.03|488.07|482.07|488.03|482.03|0
1629822920000|2021-08-24 16:35:20|488.02|482.02|488.07|482.07|488.09|482.09|488.02|482.02|0
1629822930000|2021-08-24 16:35:30|488.15|482.15|488.15|482.15|488.15|482.15|488.15|482.15|0
1629822940000|2021-08-24 16:35:40|488.26|482.26|488.26|482.26|488.26|482.26|488.26|482.26|0
1629822950000|2021-08-24 16:35:50|488.27|482.27|488.24|482.24|488.27|482.27|488.24|482.24|0
1629822970000|2021-08-24 16:36:10|488.23|482.23|488.24|482.24|488.24|482.24|488.23|482.23|0
1629822980000|2021-08-24 16:36:20|488.25|482.25|488.24|482.24|488.25|482.25|488.24|482.24|0
1629822990000|2021-08-24 16:36:30|488.25|482.25|488.18|482.18|488.25|482.25|488.18|482.18|0
1629823010000|2021-08-24 16:36:50|488.2|482.2|488.2|482.2|488.2|482.2|488.2|482.2|0
1629823020000|2021-08-24 16:37:00|488.18|482.18|488.22|482.22|488.22|482.22|488.18|482.18|0
1629823040000|2021-08-24 16:37:20|488.26|482.26|488.23|482.23|488.26|482.26|488.23|482.23|0
1629823050000|2021-08-24 16:37:30|488.42|482.42|488.34|482.34|488.42|482.42|488.34|482.34|0
1629823060000|2021-08-24 16:37:40|488.38|482.38|488.41|482.41|488.41|482.41|488.38|482.38|0
1629823070000|2021-08-24 16:37:50|488.4|482.4|488.38|482.38|488.41|482.41|488.38|482.38|0
1629823080000|2021-08-24 16:38:00|488.4|482.4|488.4|482.4|488.42|482.42|488.4|482.4|0
1629823090000|2021-08-24 16:38:10|488.41|482.41|488.39|482.39|488.41|482.41|488.39|482.39|0
1629823100000|2021-08-24 16:38:20|488.37|482.37|488.37|482.37|488.37|482.37|488.37|482.37|0
1629823110000|2021-08-24 16:38:30|488.36|482.36|488.35|482.35|488.36|482.36|488.34|482.34|0
1629823120000|2021-08-24 16:38:40|488.29|482.29|488.3|482.3|488.3|482.3|488.29|482.29|0
1629823130000|2021-08-24 16:38:50|488.24|482.24|488.24|482.24|488.24|482.24|488.24|482.24|0
1629823140000|2021-08-24 16:39:00|488.26|482.26|488.25|482.25|488.26|482.26|488.25|482.25|0
1629823160000|2021-08-24 16:39:20|488.23|482.23|488.21|482.21|488.23|482.23|488.21|482.21|0
1629823170000|2021-08-24 16:39:30|488.19|482.19|488.26|482.26|488.26|482.26|488.19|482.19|0
1629823180000|2021-08-24 16:39:40|488.25|482.25|488.26|482.26|488.26|482.26|488.25|482.25|0
1629823190000|2021-08-24 16:39:50|488.31|482.31|488.33|482.33|488.33|482.33|488.31|482.31|0
1629823200000|2021-08-24 16:40:00|488.32|482.32|488.28|482.28|488.32|482.32|488.28|482.28|0
1629823210000|2021-08-24 16:40:10|488.27|482.27|488.25|482.25|488.27|482.27|488.23|482.23|0
1629823230000|2021-08-24 16:40:30|488.26|482.26|488.26|482.26|488.26|482.26|488.26|482.26|0
1629823240000|2021-08-24 16:40:40|488.25|482.25|488.29|482.29|488.29|482.29|488.25|482.25|0
1629823250000|2021-08-24 16:40:50|488.31|482.31|488.3|482.3|488.31|482.31|488.3|482.3|0
1629823260000|2021-08-24 16:41:00|488.31|482.31|488.33|482.33|488.33|482.33|488.3|482.3|0
1629823270000|2021-08-24 16:41:10|488.34|482.34|488.66|482.66|488.66|482.66|488.34|482.34|0
1629823280000|2021-08-24 16:41:20|488.67|482.67|488.7|482.7|488.7|482.7|488.67|482.67|0
1629823310000|2021-08-24 16:41:50|488.72|482.72|488.72|482.72|488.72|482.72|488.72|482.72|0
1629823330000|2021-08-24 16:42:10|488.77|482.77|488.72|482.72|488.77|482.77|488.72|482.72|0
1629823340000|2021-08-24 16:42:20|488.74|482.74|488.74|482.74|488.74|482.74|488.74|482.74|0
1629823350000|2021-08-24 16:42:30|488.75|482.75|488.75|482.75|488.75|482.75|488.74|482.74|0
1629823360000|2021-08-24 16:42:40|488.74|482.74|488.75|482.75|488.75|482.75|488.74|482.74|0
1629823370000|2021-08-24 16:42:50|488.73|482.73|488.77|482.77|488.77|482.77|488.73|482.73|0
1629823380000|2021-08-24 16:43:00|488.76|482.76|488.75|482.75|488.76|482.76|488.75|482.75|0
1629823390000|2021-08-24 16:43:10|488.77|482.77|488.77|482.77|488.77|482.77|488.77|482.77|0
1629823400000|2021-08-24 16:43:20|488.78|482.78|488.75|482.75|488.78|482.78|488.75|482.75|0
1629823410000|2021-08-24 16:43:30|488.76|482.76|488.77|482.77|488.77|482.77|488.76|482.76|0
1629823420000|2021-08-24 16:43:40|488.83|482.83|488.83|482.83|488.83|482.83|488.83|482.83|0
1629823430000|2021-08-24 16:43:50|488.84|482.84|488.84|482.84|488.84|482.84|488.84|482.84|0
1629823440000|2021-08-24 16:44:00|488.87|482.87|488.85|482.85|488.89|482.89|488.85|482.85|0
1629823450000|2021-08-24 16:44:10|488.8|482.8|488.81|482.81|488.82|482.82|488.8|482.8|0
1629823460000|2021-08-24 16:44:20|488.79|482.79|488.79|482.79|488.79|482.79|488.76|482.76|0
1629823470000|2021-08-24 16:44:30|488.81|482.81|488.76|482.76|488.81|482.81|488.74|482.74|0
1629823490000|2021-08-24 16:44:50|488.82|482.82|488.92|482.92|488.92|482.92|488.82|482.82|0
1629823500000|2021-08-24 16:45:00|488.91|482.91|488.89|482.89|488.91|482.91|488.88|482.88|0
1629823510000|2021-08-24 16:45:10|488.88|482.88|489.01|483.01|489.01|483.01|488.88|482.88|0
1629823520000|2021-08-24 16:45:20|488.99|482.99|488.95|482.95|488.99|482.99|488.95|482.95|0
1629823530000|2021-08-24 16:45:30|488.93|482.93|488.96|482.96|488.96|482.96|488.91|482.91|0
1629823540000|2021-08-24 16:45:40|489.01|483.01|489.01|483.01|489.01|483.01|489.01|483.01|0
1629823550000|2021-08-24 16:45:50|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1629823560000|2021-08-24 16:46:00|488.96|482.96|488.96|482.96|488.96|482.96|488.96|482.96|0
1629823570000|2021-08-24 16:46:10|488.98|482.98|488.91|482.91|488.98|482.98|488.91|482.91|0
1629823580000|2021-08-24 16:46:20|488.89|482.89|488.89|482.89|488.89|482.89|488.89|482.89|0
1629823600000|2021-08-24 16:46:40|488.91|482.91|488.91|482.91|488.91|482.91|488.91|482.91|0
1629823610000|2021-08-24 16:46:50|488.9|482.9|488.9|482.9|488.9|482.9|488.9|482.9|0
1629823620000|2021-08-24 16:47:00|488.89|482.89|488.78|482.78|488.89|482.89|488.77|482.77|0
1629823640000|2021-08-24 16:47:20|488.79|482.79|488.79|482.79|488.79|482.79|488.79|482.79|0
1629823660000|2021-08-24 16:47:40|488.75|482.75|488.86|482.86|488.86|482.86|488.74|482.74|0
1629823670000|2021-08-24 16:47:50|488.89|482.89|488.93|482.93|488.93|482.93|488.89|482.89|0
1629823680000|2021-08-24 16:48:00|488.96|482.96|488.96|482.96|488.96|482.96|488.96|482.96|0
1629823690000|2021-08-24 16:48:10|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1629823700000|2021-08-24 16:48:20|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1629823710000|2021-08-24 16:48:30|488.96|482.96|488.98|482.98|488.98|482.98|488.96|482.96|0
1629823720000|2021-08-24 16:48:40|489.01|483.01|489.05|483.05|489.05|483.05|489|483|0
1629823730000|2021-08-24 16:48:50|489.07|483.07|489.04|483.04|489.07|483.07|489.03|483.03|0
1629823740000|2021-08-24 16:49:00|489.03|483.03|489.02|483.02|489.03|483.03|489.02|483.02|0
1629823750000|2021-08-24 16:49:10|489.01|483.01|489.01|483.01|489.01|483.01|489|483|0
1629823780000|2021-08-24 16:49:40|489|483|489|483|489|483|489|483|0
1629823800000|2021-08-24 16:50:00|489.03|483.03|489.04|483.04|489.04|483.04|489.02|483.02|0
1629823810000|2021-08-24 16:50:10|489.03|483.03|488.97|482.97|489.03|483.03|488.97|482.97|0
1629823820000|2021-08-24 16:50:20|488.96|482.96|488.96|482.96|488.99|482.99|488.96|482.96|0
1629823830000|2021-08-24 16:50:30|488.95|482.95|488.95|482.95|488.96|482.96|488.95|482.95|0
1629823840000|2021-08-24 16:50:40|488.96|482.96|488.94|482.94|488.96|482.96|488.94|482.94|0
1629823850000|2021-08-24 16:50:50|488.91|482.91|488.92|482.92|488.92|482.92|488.91|482.91|0
1629823870000|2021-08-24 16:51:10|488.93|482.93|488.91|482.91|488.93|482.93|488.91|482.91|0
1629823880000|2021-08-24 16:51:20|488.92|482.92|488.92|482.92|488.92|482.92|488.92|482.92|0
1629823890000|2021-08-24 16:51:30|488.89|482.89|488.94|482.94|488.94|482.94|488.89|482.89|0
1629823900000|2021-08-24 16:51:40|488.91|482.91|488.92|482.92|488.92|482.92|488.91|482.91|0
1629823910000|2021-08-24 16:51:50|488.93|482.93|488.76|482.76|488.93|482.93|488.76|482.76|0
1629823920000|2021-08-24 16:52:00|488.75|482.75|488.76|482.76|488.76|482.76|488.75|482.75|0
1629823930000|2021-08-24 16:52:10|488.75|482.75|488.78|482.78|488.79|482.79|488.75|482.75|0
1629823940000|2021-08-24 16:52:20|488.72|482.72|488.72|482.72|488.72|482.72|488.71|482.71|0
1629823950000|2021-08-24 16:52:30|488.73|482.73|488.72|482.72|488.73|482.73|488.72|482.72|0
1629823960000|2021-08-24 16:52:40|488.75|482.75|488.75|482.75|488.77|482.77|488.75|482.75|0
1629823970000|2021-08-24 16:52:50|488.72|482.72|488.72|482.72|488.72|482.72|488.72|482.72|0
1629823980000|2021-08-24 16:53:00|488.71|482.71|488.71|482.71|488.71|482.71|488.71|482.71|0
1629823990000|2021-08-24 16:53:10|488.68|482.68|488.71|482.71|488.71|482.71|488.68|482.68|0
1629824000000|2021-08-24 16:53:20|488.68|482.68|488.73|482.73|488.73|482.73|488.68|482.68|0
1629824010000|2021-08-24 16:53:30|488.79|482.79|488.77|482.77|488.79|482.79|488.76|482.76|0
1629824020000|2021-08-24 16:53:40|488.76|482.76|488.79|482.79|488.79|482.79|488.76|482.76|0
1629824030000|2021-08-24 16:53:50|488.8|482.8|488.81|482.81|488.81|482.81|488.8|482.8|0
1629824040000|2021-08-24 16:54:00|488.84|482.84|488.87|482.87|488.87|482.87|488.82|482.82|0
1629824050000|2021-08-24 16:54:10|488.86|482.86|488.88|482.88|488.89|482.89|488.86|482.86|0
1629824070000|2021-08-24 16:54:30|488.86|482.86|488.86|482.86|488.86|482.86|488.86|482.86|0
1629824080000|2021-08-24 16:54:40|488.85|482.85|488.85|482.85|488.85|482.85|488.85|482.85|0
1629824090000|2021-08-24 16:54:50|488.8|482.8|488.81|482.81|488.81|482.81|488.8|482.8|0
1629824100000|2021-08-24 16:55:00|488.82|482.82|488.82|482.82|488.82|482.82|488.82|482.82|0
1629824110000|2021-08-24 16:55:10|488.83|482.83|488.82|482.82|488.83|482.83|488.82|482.82|0
1629824120000|2021-08-24 16:55:20|488.79|482.79|488.79|482.79|488.79|482.79|488.79|482.79|0
1629824130000|2021-08-24 16:55:30|488.8|482.8|488.79|482.79|488.8|482.8|488.79|482.79|0
1629824140000|2021-08-24 16:55:40|488.59|482.59|488.61|482.61|488.61|482.61|488.59|482.59|0
1629824150000|2021-08-24 16:55:50|488.65|482.65|488.65|482.65|488.65|482.65|488.65|482.65|0
1629824160000|2021-08-24 16:56:00|488.63|482.63|488.73|482.73|488.76|482.76|488.63|482.63|0
1629824170000|2021-08-24 16:56:10|488.74|482.74|488.75|482.75|488.75|482.75|488.74|482.74|0
1629824180000|2021-08-24 16:56:20|488.76|482.76|488.74|482.74|488.76|482.76|488.74|482.74|0
1629824190000|2021-08-24 16:56:30|488.75|482.75|488.75|482.75|488.75|482.75|488.75|482.75|0
1629824210000|2021-08-24 16:56:50|488.74|482.74|488.74|482.74|488.74|482.74|488.73|482.73|0
1629824220000|2021-08-24 16:57:00|488.73|482.73|488.74|482.74|488.74|482.74|488.73|482.73|0
1629824230000|2021-08-24 16:57:10|488.69|482.69|488.69|482.69|488.69|482.69|488.69|482.69|0
1629824250000|2021-08-24 16:57:30|488.7|482.7|488.71|482.71|488.71|482.71|488.69|482.69|0
1629824260000|2021-08-24 16:57:40|488.72|482.72|488.74|482.74|488.74|482.74|488.72|482.72|0
1629824270000|2021-08-24 16:57:50|488.75|482.75|488.75|482.75|488.75|482.75|488.75|482.75|0
1629824280000|2021-08-24 16:58:00|488.72|482.72|488.72|482.72|488.73|482.73|488.72|482.72|0
1629824290000|2021-08-24 16:58:10|488.74|482.74|488.74|482.74|488.74|482.74|488.73|482.73|0
1629824300000|2021-08-24 16:58:20|488.75|482.75|488.75|482.75|488.76|482.76|488.75|482.75|0
1629824310000|2021-08-24 16:58:30|488.76|482.76|488.75|482.75|488.76|482.76|488.75|482.75|0
1629824320000|2021-08-24 16:58:40|488.74|482.74|488.73|482.73|488.75|482.75|488.72|482.72|0
1629824330000|2021-08-24 16:58:50|488.72|482.72|488.76|482.76|488.76|482.76|488.72|482.72|0
1629824340000|2021-08-24 16:59:00|488.75|482.75|488.79|482.79|488.79|482.79|488.74|482.74|0
1629824350000|2021-08-24 16:59:10|488.81|482.81|488.81|482.81|488.81|482.81|488.81|482.81|0
1629824360000|2021-08-24 16:59:20|488.86|482.86|488.86|482.86|488.86|482.86|488.86|482.86|0
1629824380000|2021-08-24 16:59:40|488.84|482.84|488.85|482.85|488.85|482.85|488.84|482.84|0
1629824390000|2021-08-24 16:59:50|488.84|482.84|488.83|482.83|488.84|482.84|488.83|482.83|0
1629824400000|2021-08-24 17:00:00|488.82|482.82|488.8|482.8|488.82|482.82|488.77|482.77|0
1629824410000|2021-08-24 17:00:10|488.79|482.79|488.74|482.74|488.79|482.79|488.74|482.74|0
1629824420000|2021-08-24 17:00:20|488.75|482.75|488.76|482.76|488.76|482.76|488.75|482.75|0
1629824430000|2021-08-24 17:00:30|488.75|482.75|488.76|482.76|488.77|482.77|488.75|482.75|0
1629824440000|2021-08-24 17:00:40|488.77|482.77|488.77|482.77|488.77|482.77|488.77|482.77|0
1629824450000|2021-08-24 17:00:50|488.8|482.8|488.8|482.8|488.8|482.8|488.8|482.8|0
1629824470000|2021-08-24 17:01:10|488.81|482.81|488.83|482.83|488.83|482.83|488.8|482.8|0
1629824480000|2021-08-24 17:01:20|488.8|482.8|488.81|482.81|488.81|482.81|488.78|482.78|0
1629824490000|2021-08-24 17:01:30|488.82|482.82|488.78|482.78|488.88|482.88|488.78|482.78|0
1629824500000|2021-08-24 17:01:40|488.73|482.73|488.73|482.73|488.73|482.73|488.73|482.73|0
1629824510000|2021-08-24 17:01:50|488.74|482.74|488.62|482.62|488.76|482.76|488.62|482.62|0
1629824540000|2021-08-24 17:02:20|488.65|482.65|488.63|482.63|488.65|482.65|488.61|482.61|0
1629824550000|2021-08-24 17:02:30|488.64|482.64|488.65|482.65|488.65|482.65|488.64|482.64|0
1629824560000|2021-08-24 17:02:40|488.66|482.66|488.67|482.67|488.67|482.67|488.65|482.65|0
1629824570000|2021-08-24 17:02:50|488.66|482.66|488.61|482.61|488.67|482.67|488.61|482.61|0
1629824580000|2021-08-24 17:03:00|488.62|482.62|488.62|482.62|488.62|482.62|488.62|482.62|0
1629824590000|2021-08-24 17:03:10|488.63|482.63|488.67|482.67|488.67|482.67|488.63|482.63|0
1629824600000|2021-08-24 17:03:20|488.68|482.68|488.68|482.68|488.69|482.69|488.68|482.68|0
1629824630000|2021-08-24 17:03:50|488.83|482.83|488.96|482.96|488.96|482.96|488.83|482.83|0
1629824640000|2021-08-24 17:04:00|488.94|482.94|488.93|482.93|488.94|482.94|488.93|482.93|0
1629824650000|2021-08-24 17:04:10|488.89|482.89|488.9|482.9|488.9|482.9|488.89|482.89|0
1629824660000|2021-08-24 17:04:20|488.89|482.89|488.86|482.86|488.89|482.89|488.86|482.86|0
1629824670000|2021-08-24 17:04:30|488.85|482.85|488.91|482.91|488.91|482.91|488.85|482.85|0
1629824680000|2021-08-24 17:04:40|488.94|482.94|489.04|483.04|489.04|483.04|488.94|482.94|0
1629824690000|2021-08-24 17:04:50|489.06|483.06|489.04|483.04|489.06|483.06|489.04|483.04|0
1629824700000|2021-08-24 17:05:00|489.05|483.05|489.09|483.09|489.1|483.1|489.04|483.04|0
1629824710000|2021-08-24 17:05:10|489.08|483.08|489.08|483.08|489.08|483.08|489.08|483.08|0
1629824720000|2021-08-24 17:05:20|489.04|483.04|489.02|483.02|489.04|483.04|489.02|483.02|0
1629824730000|2021-08-24 17:05:30|489.03|483.03|489.03|483.03|489.03|483.03|489.03|483.03|0
1629824740000|2021-08-24 17:05:40|489.05|483.05|489.02|483.02|489.05|483.05|489.02|483.02|0
1629824750000|2021-08-24 17:05:50|489.05|483.05|489.14|483.14|489.14|483.14|489.05|483.05|0
1629824760000|2021-08-24 17:06:00|489.13|483.13|489.14|483.14|489.14|483.14|489.13|483.13|0
1629824770000|2021-08-24 17:06:10|489.13|483.13|489.14|483.14|489.14|483.14|489.13|483.13|0
1629824780000|2021-08-24 17:06:20|489.13|483.13|489.1|483.1|489.14|483.14|489.1|483.1|0
1629824790000|2021-08-24 17:06:30|489.11|483.11|489.08|483.08|489.11|483.11|489.08|483.08|0
1629824810000|2021-08-24 17:06:50|489.03|483.03|489.03|483.03|489.03|483.03|489.03|483.03|0
1629824830000|2021-08-24 17:07:10|489.05|483.05|489.06|483.06|489.06|483.06|489.05|483.05|0
1629824840000|2021-08-24 17:07:20|489.05|483.05|489.06|483.06|489.06|483.06|489.05|483.05|0
1629824860000|2021-08-24 17:07:40|489.04|483.04|489.04|483.04|489.04|483.04|489.04|483.04|0
1629824890000|2021-08-24 17:08:10|489.08|483.08|489.09|483.09|489.09|483.09|489.08|483.08|0
1629824900000|2021-08-24 17:08:20|489.11|483.11|489.19|483.19|489.21|483.21|489.11|483.11|0
1629824910000|2021-08-24 17:08:30|489.24|483.24|489.3|483.3|489.3|483.3|489.24|483.24|0
1629824920000|2021-08-24 17:08:40|489.31|483.31|489.3|483.3|489.31|483.31|489.3|483.3|0
1629824930000|2021-08-24 17:08:50|489.33|483.33|489.31|483.31|489.33|483.33|489.31|483.31|0
1629824940000|2021-08-24 17:09:00|489.28|483.28|489.39|483.39|489.39|483.39|489.28|483.28|0
1629824950000|2021-08-24 17:09:10|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1629824960000|2021-08-24 17:09:20|489.39|483.39|489.37|483.37|489.39|483.39|489.37|483.37|0
1629824970000|2021-08-24 17:09:30|489.24|483.24|489.3|483.3|489.33|483.33|489.24|483.24|0
1629824980000|2021-08-24 17:09:40|489.31|483.31|489.24|483.24|489.32|483.32|489.24|483.24|0
1629824990000|2021-08-24 17:09:50|489.23|483.23|489.23|483.23|489.23|483.23|489.23|483.23|0
1629825000000|2021-08-24 17:10:00|489.26|483.26|489.25|483.25|489.26|483.26|489.25|483.25|0
1629825010000|2021-08-24 17:10:10|489.35|483.35|489.34|483.34|489.35|483.35|489.34|483.34|0
1629825020000|2021-08-24 17:10:20|489.38|483.38|489.27|483.27|489.38|483.38|489.27|483.27|0
1629825030000|2021-08-24 17:10:30|489.24|483.24|489.27|483.27|489.27|483.27|489.24|483.24|0
1629825040000|2021-08-24 17:10:40|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1629825050000|2021-08-24 17:10:50|489.26|483.26|489.21|483.21|489.26|483.26|489.21|483.21|0
1629825060000|2021-08-24 17:11:00|489.2|483.2|489.2|483.2|489.2|483.2|489.2|483.2|0
1629825070000|2021-08-24 17:11:10|489.21|483.21|489.18|483.18|489.21|483.21|489.18|483.18|0
1629825080000|2021-08-24 17:11:20|489.17|483.17|489.13|483.13|489.17|483.17|489.12|483.12|0
1629825090000|2021-08-24 17:11:30|489.14|483.14|489.14|483.14|489.14|483.14|489.14|483.14|0
1629825100000|2021-08-24 17:11:40|489.12|483.12|489.12|483.12|489.12|483.12|489.12|483.12|0
1629825110000|2021-08-24 17:11:50|489.15|483.15|489.16|483.16|489.16|483.16|489.15|483.15|0
1629825120000|2021-08-24 17:12:00|489.18|483.18|489.18|483.18|489.18|483.18|489.18|483.18|0
1629825130000|2021-08-24 17:12:10|489.19|483.19|489.25|483.25|489.25|483.25|489.19|483.19|0
1629825150000|2021-08-24 17:12:30|489.51|483.51|489.5|483.5|489.51|483.51|489.5|483.5|0
1629825160000|2021-08-24 17:12:40|489.52|483.52|489.62|483.62|489.62|483.62|489.52|483.52|0
1629825170000|2021-08-24 17:12:50|489.65|483.65|489.67|483.67|489.67|483.67|489.65|483.65|0
1629825180000|2021-08-24 17:13:00|489.66|483.66|489.66|483.66|489.66|483.66|489.66|483.66|0
1629825190000|2021-08-24 17:13:10|489.65|483.65|489.62|483.62|489.65|483.65|489.62|483.62|0
1629825200000|2021-08-24 17:13:20|489.6|483.6|489.66|483.66|489.66|483.66|489.6|483.6|0
1629825210000|2021-08-24 17:13:30|489.65|483.65|489.65|483.65|489.65|483.65|489.65|483.65|0
1629825220000|2021-08-24 17:13:40|489.66|483.66|489.66|483.66|489.66|483.66|489.66|483.66|0
1629825230000|2021-08-24 17:13:50|489.65|483.65|489.65|483.65|489.66|483.66|489.65|483.65|0
1629825240000|2021-08-24 17:14:00|489.67|483.67|489.67|483.67|489.67|483.67|489.66|483.66|0
1629825250000|2021-08-24 17:14:10|489.66|483.66|489.68|483.68|489.69|483.69|489.66|483.66|0
1629825260000|2021-08-24 17:14:20|489.75|483.75|489.76|483.76|489.76|483.76|489.75|483.75|0
1629825270000|2021-08-24 17:14:30|489.79|483.79|489.79|483.79|489.79|483.79|489.78|483.78|0
1629825290000|2021-08-24 17:14:50|489.76|483.76|489.72|483.72|489.76|483.76|489.72|483.72|0
1629825300000|2021-08-24 17:15:00|489.73|483.73|489.72|483.72|489.73|483.73|489.72|483.72|0
1629825310000|2021-08-24 17:15:10|489.57|483.57|489.6|483.6|489.61|483.61|489.57|483.57|0
1629825320000|2021-08-24 17:15:20|489.61|483.61|489.61|483.61|489.61|483.61|489.6|483.6|0
1629825330000|2021-08-24 17:15:30|489.62|483.62|489.61|483.61|489.62|483.62|489.61|483.61|0
1629825340000|2021-08-24 17:15:40|489.62|483.62|489.62|483.62|489.62|483.62|489.61|483.61|0
1629825350000|2021-08-24 17:15:50|489.61|483.61|489.63|483.63|489.63|483.63|489.61|483.61|0
1629825360000|2021-08-24 17:16:00|489.58|483.58|489.58|483.58|489.58|483.58|489.58|483.58|0
1629825390000|2021-08-24 17:16:30|489.55|483.55|489.47|483.47|489.55|483.55|489.47|483.47|0
1629825400000|2021-08-24 17:16:40|489.48|483.48|489.47|483.47|489.48|483.48|489.47|483.47|0
1629825410000|2021-08-24 17:16:50|489.48|483.48|489.48|483.48|489.48|483.48|489.48|483.48|0
1629825430000|2021-08-24 17:17:10|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1629825450000|2021-08-24 17:17:30|489.45|483.45|489.44|483.44|489.45|483.45|489.44|483.44|0
1629825460000|2021-08-24 17:17:40|489.45|483.45|489.44|483.44|489.45|483.45|489.44|483.44|0
1629825470000|2021-08-24 17:17:50|489.47|483.47|489.46|483.46|489.48|483.48|489.46|483.46|0
1629825480000|2021-08-24 17:18:00|489.47|483.47|489.45|483.45|489.47|483.47|489.45|483.45|0
1629825490000|2021-08-24 17:18:10|489.46|483.46|489.49|483.49|489.49|483.49|489.46|483.46|0
1629825500000|2021-08-24 17:18:20|489.51|483.51|489.48|483.48|489.52|483.52|489.48|483.48|0
1629825510000|2021-08-24 17:18:30|489.46|483.46|489.4|483.4|489.47|483.47|489.4|483.4|0
1629825520000|2021-08-24 17:18:40|489.39|483.39|489.5|483.5|489.5|483.5|489.39|483.39|0
1629825530000|2021-08-24 17:18:50|489.53|483.53|489.58|483.58|489.58|483.58|489.53|483.53|0
1629825540000|2021-08-24 17:19:00|489.63|483.63|489.62|483.62|489.63|483.63|489.62|483.62|0
1629825550000|2021-08-24 17:19:10|489.61|483.61|489.61|483.61|489.61|483.61|489.61|483.61|0
1629825570000|2021-08-24 17:19:30|489.6|483.6|489.6|483.6|489.6|483.6|489.6|483.6|0
1629825580000|2021-08-24 17:19:40|489.58|483.58|489.7|483.7|489.7|483.7|489.58|483.58|0
1629825590000|2021-08-24 17:19:50|489.73|483.73|489.73|483.73|489.73|483.73|489.73|483.73|0
1629825610000|2021-08-24 17:20:10|489.72|483.72|489.74|483.74|489.74|483.74|489.72|483.72|0
1629825620000|2021-08-24 17:20:20|489.77|483.77|489.85|483.85|489.85|483.85|489.77|483.77|0
1629825630000|2021-08-24 17:20:30|489.86|483.86|489.86|483.86|489.86|483.86|489.86|483.86|0
1629825640000|2021-08-24 17:20:40|489.85|483.85|489.85|483.85|489.85|483.85|489.85|483.85|0
1629825650000|2021-08-24 17:20:50|489.84|483.84|489.84|483.84|489.84|483.84|489.82|483.82|0
1629825660000|2021-08-24 17:21:00|489.85|483.85|489.78|483.78|489.85|483.85|489.78|483.78|0
1629825690000|2021-08-24 17:21:30|489.82|483.82|489.82|483.82|489.82|483.82|489.82|483.82|0
1629825700000|2021-08-24 17:21:40|489.83|483.83|489.83|483.83|489.83|483.83|489.83|483.83|0
1629825710000|2021-08-24 17:21:50|489.82|483.82|489.8|483.8|489.82|483.82|489.8|483.8|0
1629825720000|2021-08-24 17:22:00|489.79|483.79|489.8|483.8|489.8|483.8|489.79|483.79|0
1629825730000|2021-08-24 17:22:10|489.89|483.89|489.89|483.89|489.89|483.89|489.83|483.83|0
1629825740000|2021-08-24 17:22:20|489.86|483.86|489.86|483.86|489.86|483.86|489.86|483.86|0
1629825750000|2021-08-24 17:22:30|489.87|483.87|489.88|483.88|489.88|483.88|489.87|483.87|0
1629825760000|2021-08-24 17:22:40|489.89|483.89|490.01|484.01|490.01|484.01|489.89|483.89|0
1629825770000|2021-08-24 17:22:50|490.02|484.02|490.02|484.02|490.02|484.02|490.02|484.02|0
1629825780000|2021-08-24 17:23:00|490.04|484.04|490.06|484.06|490.06|484.06|490.04|484.04|0
1629825790000|2021-08-24 17:23:10|490.07|484.07|490.08|484.08|490.08|484.08|490.07|484.07|0
1629825800000|2021-08-24 17:23:20|490.02|484.02|490.06|484.06|490.07|484.07|490.02|484.02|0
1629825810000|2021-08-24 17:23:30|490.1|484.1|490.14|484.14|490.14|484.14|490.1|484.1|0
1629825820000|2021-08-24 17:23:40|490.26|484.26|490.25|484.25|490.26|484.26|490.24|484.24|0
1629825830000|2021-08-24 17:23:50|490.3|484.3|490.3|484.3|490.3|484.3|490.3|484.3|0
1629825860000|2021-08-24 17:24:20|490.24|484.24|490.28|484.28|490.28|484.28|490.22|484.22|0
1629825870000|2021-08-24 17:24:30|490.34|484.34|490.49|484.49|490.49|484.49|490.34|484.34|0
1629825880000|2021-08-24 17:24:40|490.6|484.6|490.44|484.44|490.6|484.6|490.44|484.44|0
1629825890000|2021-08-24 17:24:50|490.43|484.43|490.36|484.36|490.43|484.43|490.33|484.33|0
1629825900000|2021-08-24 17:25:00|490.37|484.37|490.36|484.36|490.37|484.37|490.36|484.36|0
1629825910000|2021-08-24 17:25:10|490.26|484.26|490.21|484.21|490.26|484.26|490.21|484.21|0
1629825920000|2021-08-24 17:25:20|490.2|484.2|490.2|484.2|490.2|484.2|490.2|484.2|0
1629825930000|2021-08-24 17:25:30|490.1|484.1|490.15|484.15|490.15|484.15|490.1|484.1|0
1629825940000|2021-08-24 17:25:40|490.17|484.17|490.17|484.17|490.17|484.17|490.17|484.17|0
1629825950000|2021-08-24 17:25:50|490.18|484.18|490.18|484.18|490.18|484.18|490.18|484.18|0
1629825960000|2021-08-24 17:26:00|490.15|484.15|490.14|484.14|490.15|484.15|490.14|484.14|0
1629825980000|2021-08-24 17:26:20|490.12|484.12|490.08|484.08|490.12|484.12|490.08|484.08|0
1629826010000|2021-08-24 17:26:50|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1629826020000|2021-08-24 17:27:00|490.08|484.08|490.08|484.08|490.08|484.08|490.08|484.08|0
1629826030000|2021-08-24 17:27:10|490.07|484.07|490.06|484.06|490.07|484.07|490.06|484.06|0
1629826040000|2021-08-24 17:27:20|490.02|484.02|490.06|484.06|490.06|484.06|490.02|484.02|0
1629826050000|2021-08-24 17:27:30|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1629826060000|2021-08-24 17:27:40|490.08|484.08|490.13|484.13|490.13|484.13|490.08|484.08|0
1629826070000|2021-08-24 17:27:50|490.15|484.15|490.08|484.08|490.15|484.15|490.08|484.08|0
1629826080000|2021-08-24 17:28:00|490.09|484.09|490.16|484.16|490.16|484.16|490.09|484.09|0
1629826110000|2021-08-24 17:28:30|490.15|484.15|490.12|484.12|490.15|484.15|490.12|484.12|0
1629826120000|2021-08-24 17:28:40|490.09|484.09|490.1|484.1|490.1|484.1|490.09|484.09|0
1629826130000|2021-08-24 17:28:50|490.09|484.09|490.1|484.1|490.1|484.1|490.09|484.09|0
1629826140000|2021-08-24 17:29:00|490.08|484.08|490.38|484.38|490.38|484.38|490.08|484.08|0
1629826150000|2021-08-24 17:29:10|490.4|484.4|490.4|484.4|490.4|484.4|490.4|484.4|0
1629826160000|2021-08-24 17:29:20|490.41|484.41|490.41|484.41|490.41|484.41|490.41|484.41|0
1629826180000|2021-08-24 17:29:40|490.42|484.42|490.42|484.42|490.42|484.42|490.42|484.42|0
1629826190000|2021-08-24 17:29:50|490.44|484.44|490.45|484.45|490.45|484.45|490.44|484.44|0
1629826200000|2021-08-24 17:30:00|490.46|484.46|490.43|484.43|490.46|484.46|490.43|484.43|0
1629826210000|2021-08-24 17:30:10|490.45|484.45|490.45|484.45|490.45|484.45|490.45|484.45|0
1629826220000|2021-08-24 17:30:20|490.44|484.44|490.46|484.46|490.46|484.46|490.44|484.44|0
1629826230000|2021-08-24 17:30:30|490.43|484.43|490.43|484.43|490.43|484.43|490.43|484.43|0
1629826240000|2021-08-24 17:30:40|490.41|484.41|490.41|484.41|490.41|484.41|490.41|484.41|0
1629826250000|2021-08-24 17:30:50|490.42|484.42|490.33|484.33|490.42|484.42|490.33|484.33|0
1629826260000|2021-08-24 17:31:00|490.34|484.34|490.34|484.34|490.34|484.34|490.34|484.34|0
1629826270000|2021-08-24 17:31:10|490.31|484.31|490.23|484.23|490.31|484.31|490.23|484.23|0
1629826280000|2021-08-24 17:31:20|490.21|484.21|490.23|484.23|490.24|484.24|490.21|484.21|0
1629826290000|2021-08-24 17:31:30|490.22|484.22|490.22|484.22|490.22|484.22|490.22|484.22|0
1629826300000|2021-08-24 17:31:40|490.21|484.21|490.21|484.21|490.22|484.22|490.21|484.21|0
1629826310000|2021-08-24 17:31:50|490.2|484.2|490.21|484.21|490.21|484.21|490.2|484.2|0
1629826320000|2021-08-24 17:32:00|490.24|484.24|490.24|484.24|490.24|484.24|490.24|484.24|0
1629826330000|2021-08-24 17:32:10|490.23|484.23|490.23|484.23|490.23|484.23|490.23|484.23|0
1629826340000|2021-08-24 17:32:20|490.26|484.26|490.23|484.23|490.26|484.26|490.23|484.23|0
1629826350000|2021-08-24 17:32:30|490.21|484.21|490.24|484.24|490.24|484.24|490.21|484.21|0
1629826360000|2021-08-24 17:32:40|490.27|484.27|490.27|484.27|490.27|484.27|490.27|484.27|0
1629826370000|2021-08-24 17:32:50|490.26|484.26|490.26|484.26|490.26|484.26|490.26|484.26|0
1629826380000|2021-08-24 17:33:00|490.28|484.28|490.24|484.24|490.28|484.28|490.2|484.2|0
1629826390000|2021-08-24 17:33:10|490.28|484.28|490.32|484.32|490.32|484.32|490.28|484.28|0
1629826400000|2021-08-24 17:33:20|490.31|484.31|490.1|484.1|490.31|484.31|490.1|484.1|0
1629826410000|2021-08-24 17:33:30|490.06|484.06|490.08|484.08|490.08|484.08|490.06|484.06|0
1629826420000|2021-08-24 17:33:40|490.1|484.1|490.1|484.1|490.1|484.1|490.1|484.1|0
1629826430000|2021-08-24 17:33:50|490.08|484.08|490.08|484.08|490.08|484.08|490.08|484.08|0
1629826440000|2021-08-24 17:34:00|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1629826450000|2021-08-24 17:34:10|490.09|484.09|489.95|483.95|490.09|484.09|489.95|483.95|0
1629826460000|2021-08-24 17:34:20|489.94|483.94|489.95|483.95|489.95|483.95|489.94|483.94|0
1629826470000|2021-08-24 17:34:30|489.94|483.94|489.91|483.91|489.95|483.95|489.91|483.91|0
1629826480000|2021-08-24 17:34:40|489.9|483.9|489.92|483.92|489.93|483.93|489.9|483.9|0
1629826490000|2021-08-24 17:34:50|489.93|483.93|489.91|483.91|489.93|483.93|489.91|483.91|0
1629826500000|2021-08-24 17:35:00|489.93|483.93|489.93|483.93|489.93|483.93|489.93|483.93|0
1629826510000|2021-08-24 17:35:10|489.94|483.94|489.91|483.91|489.94|483.94|489.91|483.91|0
1629826520000|2021-08-24 17:35:20|489.92|483.92|489.93|483.93|489.93|483.93|489.92|483.92|0
1629826530000|2021-08-24 17:35:30|489.96|483.96|490|484|490|484|489.96|483.96|0
1629826540000|2021-08-24 17:35:40|490.01|484.01|490.07|484.07|490.07|484.07|490.01|484.01|0
1629826550000|2021-08-24 17:35:50|490.11|484.11|490.1|484.1|490.11|484.11|490.1|484.1|0
1629826570000|2021-08-24 17:36:10|490.08|484.08|490.08|484.08|490.08|484.08|490.06|484.06|0
1629826580000|2021-08-24 17:36:20|490.03|484.03|489.98|483.98|490.03|484.03|489.98|483.98|0
1629826600000|2021-08-24 17:36:40|490|484|489.98|483.98|490|484|489.98|483.98|0
1629826610000|2021-08-24 17:36:50|489.97|483.97|489.97|483.97|489.97|483.97|489.97|483.97|0
1629826620000|2021-08-24 17:37:00|489.98|483.98|489.93|483.93|489.98|483.98|489.93|483.93|0
1629826630000|2021-08-24 17:37:10|489.96|483.96|489.96|483.96|489.96|483.96|489.96|483.96|0
1629826660000|2021-08-24 17:37:40|490|484|490|484|490|484|490|484|0
1629826670000|2021-08-24 17:37:50|490.03|484.03|490.03|484.03|490.03|484.03|490.03|484.03|0
1629826680000|2021-08-24 17:38:00|490.02|484.02|490.03|484.03|490.03|484.03|490.02|484.02|0
1629826690000|2021-08-24 17:38:10|490.04|484.04|490.05|484.05|490.05|484.05|490.04|484.04|0
1629826700000|2021-08-24 17:38:20|490.1|484.1|490.07|484.07|490.1|484.1|490.03|484.03|0
1629826710000|2021-08-24 17:38:30|490.03|484.03|490.04|484.04|490.04|484.04|490.03|484.03|0
1629826730000|2021-08-24 17:38:50|490.07|484.07|490.06|484.06|490.07|484.07|490.06|484.06|0
1629826740000|2021-08-24 17:39:00|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1629826750000|2021-08-24 17:39:10|490.09|484.09|490.09|484.09|490.09|484.09|490.08|484.08|0
1629826760000|2021-08-24 17:39:20|489.97|483.97|489.97|483.97|489.97|483.97|489.97|483.97|0
1629826770000|2021-08-24 17:39:30|489.98|483.98|489.99|483.99|489.99|483.99|489.98|483.98|0
1629826780000|2021-08-24 17:39:40|489.98|483.98|489.98|483.98|489.98|483.98|489.98|483.98|0
1629826790000|2021-08-24 17:39:50|489.99|483.99|489.99|483.99|489.99|483.99|489.99|483.99|0
1629826800000|2021-08-24 17:40:00|490|484|489.99|483.99|490|484|489.99|483.99|0
1629826810000|2021-08-24 17:40:10|490.13|484.13|490.25|484.25|490.25|484.25|490.13|484.13|0
1629826820000|2021-08-24 17:40:20|490.26|484.26|490.33|484.33|490.33|484.33|490.26|484.26|0
1629826830000|2021-08-24 17:40:30|490.36|484.36|490.33|484.33|490.41|484.41|490.33|484.33|0
1629826840000|2021-08-24 17:40:40|490.31|484.31|490.3|484.3|490.31|484.31|490.29|484.29|0
1629826850000|2021-08-24 17:40:50|490.32|484.32|490.33|484.33|490.35|484.35|490.32|484.32|0
1629826860000|2021-08-24 17:41:00|490.34|484.34|490.3|484.3|490.34|484.34|490.29|484.29|0
1629826870000|2021-08-24 17:41:10|490.31|484.31|490.31|484.31|490.31|484.31|490.31|484.31|0
1629826880000|2021-08-24 17:41:20|490.29|484.29|490.29|484.29|490.29|484.29|490.29|484.29|0
1629826900000|2021-08-24 17:41:40|490.28|484.28|490.29|484.29|490.32|484.32|490.28|484.28|0
1629826910000|2021-08-24 17:41:50|490.3|484.3|490.33|484.33|490.33|484.33|490.3|484.3|0
1629826920000|2021-08-24 17:42:00|490.34|484.34|490.36|484.36|490.36|484.36|490.34|484.34|0
1629826930000|2021-08-24 17:42:10|490.39|484.39|490.39|484.39|490.39|484.39|490.39|484.39|0
1629826940000|2021-08-24 17:42:20|490.38|484.38|490.38|484.38|490.38|484.38|490.38|484.38|0
1629826950000|2021-08-24 17:42:30|490.37|484.37|490.38|484.38|490.38|484.38|490.37|484.37|0
1629826960000|2021-08-24 17:42:40|490.35|484.35|490.34|484.34|490.35|484.35|490.34|484.34|0
1629826970000|2021-08-24 17:42:50|490.35|484.35|490.35|484.35|490.35|484.35|490.35|484.35|0
1629826980000|2021-08-24 17:43:00|490.36|484.36|490.34|484.34|490.36|484.36|490.34|484.34|0
1629826990000|2021-08-24 17:43:10|490.35|484.35|490.34|484.34|490.35|484.35|490.34|484.34|0
1629827000000|2021-08-24 17:43:20|490.32|484.32|490.32|484.32|490.32|484.32|490.32|484.32|0
1629827010000|2021-08-24 17:43:30|490.33|484.33|490.34|484.34|490.34|484.34|490.32|484.32|0
1629827020000|2021-08-24 17:43:40|490.33|484.33|490.34|484.34|490.34|484.34|490.33|484.33|0
1629827030000|2021-08-24 17:43:50|490.33|484.33|490.36|484.36|490.36|484.36|490.33|484.33|0
1629827040000|2021-08-24 17:44:00|490.38|484.38|490.38|484.38|490.39|484.39|490.38|484.38|0
1629827050000|2021-08-24 17:44:10|490.39|484.39|490.38|484.38|490.39|484.39|490.38|484.38|0
1629827060000|2021-08-24 17:44:20|490.37|484.37|490.37|484.37|490.37|484.37|490.37|484.37|0
1629827070000|2021-08-24 17:44:30|490.39|484.39|490.34|484.34|490.39|484.39|490.34|484.34|0
1629827080000|2021-08-24 17:44:40|490.32|484.32|490.29|484.29|490.32|484.32|490.29|484.29|0
1629827090000|2021-08-24 17:44:50|490.27|484.27|490.27|484.27|490.28|484.28|490.27|484.27|0
1629827100000|2021-08-24 17:45:00|490.26|484.26|490.22|484.22|490.27|484.27|490.17|484.17|0
1629827110000|2021-08-24 17:45:10|490.2|484.2|490.2|484.2|490.2|484.2|490.2|484.2|0
1629827120000|2021-08-24 17:45:20|490.13|484.13|490.13|484.13|490.14|484.14|490.13|484.13|0
1629827130000|2021-08-24 17:45:30|490.1|484.1|490.08|484.08|490.11|484.11|490.08|484.08|0
1629827150000|2021-08-24 17:45:50|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1629827160000|2021-08-24 17:46:00|490.01|484.01|490.04|484.04|490.04|484.04|490.01|484.01|0
1629827170000|2021-08-24 17:46:10|490.11|484.11|490.07|484.07|490.11|484.11|490.07|484.07|0
1629827180000|2021-08-24 17:46:20|490.09|484.09|490.09|484.09|490.09|484.09|490.09|484.09|0
1629827190000|2021-08-24 17:46:30|490.13|484.13|490.13|484.13|490.13|484.13|490.13|484.13|0
1629827200000|2021-08-24 17:46:40|490.14|484.14|490.09|484.09|490.14|484.14|490.08|484.08|0
1629827250000|2021-08-24 17:47:30|490.02|484.02|490.02|484.02|490.02|484.02|490.02|484.02|0
1629827260000|2021-08-24 17:47:40|490|484|489.93|483.93|490|484|489.92|483.92|0
1629827270000|2021-08-24 17:47:50|489.94|483.94|489.94|483.94|489.94|483.94|489.93|483.93|0
1629827290000|2021-08-24 17:48:10|489.89|483.89|489.85|483.85|489.89|483.89|489.85|483.85|0
1629827300000|2021-08-24 17:48:20|489.84|483.84|489.84|483.84|489.85|483.85|489.84|483.84|0
1629827310000|2021-08-24 17:48:30|489.8|483.8|489.89|483.89|489.89|483.89|489.8|483.8|0
1629827320000|2021-08-24 17:48:40|489.88|483.88|489.89|483.89|489.9|483.9|489.87|483.87|0
1629827330000|2021-08-24 17:48:50|489.9|483.9|489.9|483.9|489.9|483.9|489.9|483.9|0
1629827340000|2021-08-24 17:49:00|489.85|483.85|489.83|483.83|489.85|483.85|489.83|483.83|0
1629827350000|2021-08-24 17:49:10|489.84|483.84|489.84|483.84|489.85|483.85|489.84|483.84|0
1629827360000|2021-08-24 17:49:20|489.83|483.83|489.83|483.83|489.83|483.83|489.83|483.83|0
1629827370000|2021-08-24 17:49:30|489.78|483.78|489.8|483.8|489.8|483.8|489.78|483.78|0
1629827380000|2021-08-24 17:49:40|489.82|483.82|489.84|483.84|489.84|483.84|489.82|483.82|0
1629827390000|2021-08-24 17:49:50|489.83|483.83|489.8|483.8|489.84|483.84|489.8|483.8|0
1629827400000|2021-08-24 17:50:00|489.79|483.79|489.79|483.79|489.79|483.79|489.79|483.79|0
1629827410000|2021-08-24 17:50:10|489.78|483.78|489.78|483.78|489.78|483.78|489.77|483.77|0
1629827430000|2021-08-24 17:50:30|489.79|483.79|489.78|483.78|489.79|483.79|489.78|483.78|0
1629827440000|2021-08-24 17:50:40|489.79|483.79|489.8|483.8|489.8|483.8|489.78|483.78|0
1629827450000|2021-08-24 17:50:50|489.79|483.79|489.79|483.79|489.79|483.79|489.78|483.78|0
1629827460000|2021-08-24 17:51:00|489.78|483.78|489.78|483.78|489.78|483.78|489.78|483.78|0
1629827470000|2021-08-24 17:51:10|489.77|483.77|489.77|483.77|489.78|483.78|489.77|483.77|0
1629827480000|2021-08-24 17:51:20|489.82|483.82|489.82|483.82|489.82|483.82|489.81|483.81|0
1629827490000|2021-08-24 17:51:30|489.81|483.81|489.82|483.82|489.82|483.82|489.81|483.81|0
1629827500000|2021-08-24 17:51:40|489.81|483.81|489.8|483.8|489.81|483.81|489.79|483.79|0
1629827510000|2021-08-24 17:51:50|489.79|483.79|489.83|483.83|489.84|483.84|489.79|483.79|0
1629827520000|2021-08-24 17:52:00|489.84|483.84|489.82|483.82|489.84|483.84|489.82|483.82|0
1629827530000|2021-08-24 17:52:10|489.76|483.76|489.76|483.76|489.76|483.76|489.76|483.76|0
1629827540000|2021-08-24 17:52:20|489.79|483.79|489.77|483.77|489.79|483.79|489.77|483.77|0
1629827550000|2021-08-24 17:52:30|489.76|483.76|489.75|483.75|489.76|483.76|489.75|483.75|0
1629827560000|2021-08-24 17:52:40|489.71|483.71|489.74|483.74|489.79|483.79|489.71|483.71|0
1629827570000|2021-08-24 17:52:50|489.8|483.8|489.8|483.8|489.8|483.8|489.8|483.8|0
1629827580000|2021-08-24 17:53:00|489.79|483.79|489.79|483.79|489.8|483.8|489.79|483.79|0
1629827590000|2021-08-24 17:53:10|489.8|483.8|489.8|483.8|489.8|483.8|489.8|483.8|0
1629827600000|2021-08-24 17:53:20|489.79|483.79|489.79|483.79|489.79|483.79|489.79|483.79|0
1629827610000|2021-08-24 17:53:30|489.76|483.76|489.76|483.76|489.77|483.77|489.76|483.76|0
1629827620000|2021-08-24 17:53:40|489.77|483.77|489.77|483.77|489.77|483.77|489.77|483.77|0
1629827630000|2021-08-24 17:53:50|489.75|483.75|489.81|483.81|489.81|483.81|489.75|483.75|0
1629827640000|2021-08-24 17:54:00|489.79|483.79|489.78|483.78|489.79|483.79|489.77|483.77|0
1629827650000|2021-08-24 17:54:10|489.77|483.77|489.77|483.77|489.77|483.77|489.77|483.77|0
1629827660000|2021-08-24 17:54:20|489.76|483.76|489.76|483.76|489.76|483.76|489.76|483.76|0
1629827670000|2021-08-24 17:54:30|489.77|483.77|489.77|483.77|489.77|483.77|489.77|483.77|0
1629827680000|2021-08-24 17:54:40|489.76|483.76|489.79|483.79|489.79|483.79|489.76|483.76|0
1629827690000|2021-08-24 17:54:50|489.8|483.8|489.81|483.81|489.81|483.81|489.8|483.8|0
1629827700000|2021-08-24 17:55:00|489.75|483.75|489.75|483.75|489.75|483.75|489.75|483.75|0
1629827710000|2021-08-24 17:55:10|489.78|483.78|489.77|483.77|489.78|483.78|489.77|483.77|0
1629827720000|2021-08-24 17:55:20|489.76|483.76|489.75|483.75|489.76|483.76|489.75|483.75|0
1629827730000|2021-08-24 17:55:30|489.79|483.79|489.82|483.82|489.82|483.82|489.79|483.79|0
1629827740000|2021-08-24 17:55:40|489.84|483.84|489.84|483.84|489.84|483.84|489.84|483.84|0
1629827750000|2021-08-24 17:55:50|489.87|483.87|489.85|483.85|489.87|483.87|489.85|483.85|0
1629827760000|2021-08-24 17:56:00|489.86|483.86|489.85|483.85|489.86|483.86|489.85|483.85|0
1629827780000|2021-08-24 17:56:20|489.76|483.76|489.75|483.75|489.76|483.76|489.75|483.75|0
1629827790000|2021-08-24 17:56:30|489.76|483.76|489.76|483.76|489.76|483.76|489.76|483.76|0
1629827800000|2021-08-24 17:56:40|489.78|483.78|489.83|483.83|489.83|483.83|489.78|483.78|0
1629827810000|2021-08-24 17:56:50|489.82|483.82|489.87|483.87|489.88|483.88|489.82|483.82|0
1629827820000|2021-08-24 17:57:00|489.88|483.88|489.93|483.93|489.93|483.93|489.88|483.88|0
1629827830000|2021-08-24 17:57:10|490.22|484.22|490.27|484.27|490.28|484.28|490.22|484.22|0
1629827840000|2021-08-24 17:57:20|490.31|484.31|490.39|484.39|490.4|484.4|490.31|484.31|0
1629827850000|2021-08-24 17:57:30|490.38|484.38|490.39|484.39|490.39|484.39|490.38|484.38|0
1629827860000|2021-08-24 17:57:40|490.38|484.38|490.42|484.42|490.42|484.42|490.37|484.37|0
1629827870000|2021-08-24 17:57:50|490.44|484.44|490.46|484.46|490.46|484.46|490.44|484.44|0
1629827890000|2021-08-24 17:58:10|490.47|484.47|490.5|484.5|490.5|484.5|490.47|484.47|0
1629827900000|2021-08-24 17:58:20|490.53|484.53|490.69|484.69|490.74|484.74|490.53|484.53|0
1629827910000|2021-08-24 17:58:30|490.75|484.75|490.76|484.76|490.76|484.76|490.7|484.7|0
1629827920000|2021-08-24 17:58:40|490.79|484.79|490.81|484.81|490.81|484.81|490.79|484.79|0
1629827930000|2021-08-24 17:58:50|490.83|484.83|490.79|484.79|490.83|484.83|490.79|484.79|0
1629827940000|2021-08-24 17:59:00|490.8|484.8|490.8|484.8|490.8|484.8|490.79|484.79|0
1629827950000|2021-08-24 17:59:10|490.84|484.84|490.89|484.89|490.89|484.89|490.83|484.83|0
1629827960000|2021-08-24 17:59:20|490.88|484.88|490.9|484.9|490.9|484.9|490.88|484.88|0
1629827970000|2021-08-24 17:59:30|490.92|484.92|490.88|484.88|490.92|484.92|490.84|484.84|0
1629827980000|2021-08-24 17:59:40|490.92|484.92|490.97|484.97|490.97|484.97|490.92|484.92|0
1629827990000|2021-08-24 17:59:50|490.96|484.96|491.01|485.01|491.06|485.06|490.96|484.96|0
1629828000000|2021-08-24 18:00:00|491|485|491.08|485.08|491.08|485.08|491|485|0
1629828010000|2021-08-24 18:00:10|491.07|485.07|491.05|485.05|491.08|485.08|491.05|485.05|0
1629828020000|2021-08-24 18:00:20|491.1|485.1|491.15|485.15|491.15|485.15|491.1|485.1|0
1629828030000|2021-08-24 18:00:30|491.22|485.22|491.22|485.22|491.23|485.23|491.22|485.22|0
1629828040000|2021-08-24 18:00:40|491.19|485.19|491.19|485.19|491.19|485.19|491.19|485.19|0
1629828050000|2021-08-24 18:00:50|491.22|485.22|491.28|485.28|491.28|485.28|491.22|485.22|0
1629828060000|2021-08-24 18:01:00|491.29|485.29|491.51|485.51|491.51|485.51|491.29|485.29|0
1629828070000|2021-08-24 18:01:10|491.52|485.52|491.4|485.4|491.52|485.52|491.39|485.39|0
1629828080000|2021-08-24 18:01:20|491.44|485.44|491.45|485.45|491.45|485.45|491.44|485.44|0
1629828090000|2021-08-24 18:01:30|491.4|485.4|491.32|485.32|491.4|485.4|491.32|485.32|0
1629828100000|2021-08-24 18:01:40|491.41|485.41|491.44|485.44|491.44|485.44|491.41|485.41|0
1629828110000|2021-08-24 18:01:50|491.45|485.45|491.45|485.45|491.46|485.46|491.45|485.45|0
1629828130000|2021-08-24 18:02:10|491.47|485.47|491.43|485.43|491.48|485.48|491.43|485.43|0
1629828140000|2021-08-24 18:02:20|491.44|485.44|491.37|485.37|491.5|485.5|491.37|485.37|0
1629828150000|2021-08-24 18:02:30|491.4|485.4|491.51|485.51|491.51|485.51|491.4|485.4|0
1629828160000|2021-08-24 18:02:40|491.48|485.48|491.48|485.48|491.48|485.48|491.47|485.47|0
1629828170000|2021-08-24 18:02:50|491.47|485.47|491.48|485.48|491.48|485.48|491.47|485.47|0
1629828180000|2021-08-24 18:03:00|491.47|485.47|491.47|485.47|491.47|485.47|491.47|485.47|0
1629828190000|2021-08-24 18:03:10|491.49|485.49|491.48|485.48|491.49|485.49|491.45|485.45|0
1629828200000|2021-08-24 18:03:20|491.54|485.54|491.54|485.54|491.54|485.54|491.54|485.54|0
1629828210000|2021-08-24 18:03:30|491.53|485.53|491.55|485.55|491.55|485.55|491.53|485.53|0
1629828220000|2021-08-24 18:03:40|491.52|485.52|491.53|485.53|491.53|485.53|491.52|485.52|0
1629828230000|2021-08-24 18:03:50|491.52|485.52|491.57|485.57|491.58|485.58|491.52|485.52|0
1629828240000|2021-08-24 18:04:00|491.5|485.5|491.5|485.5|491.51|485.51|491.5|485.5|0
1629828250000|2021-08-24 18:04:10|491.51|485.51|491.54|485.54|491.54|485.54|491.51|485.51|0
1629828260000|2021-08-24 18:04:20|491.52|485.52|491.52|485.52|491.53|485.53|491.52|485.52|0
1629828270000|2021-08-24 18:04:30|491.53|485.53|491.48|485.48|491.53|485.53|491.48|485.48|0
1629828280000|2021-08-24 18:04:40|491.43|485.43|491.35|485.35|491.43|485.43|491.35|485.35|0
1629828290000|2021-08-24 18:04:50|491.36|485.36|491.36|485.36|491.36|485.36|491.36|485.36|0
1629828300000|2021-08-24 18:05:00|491.35|485.35|491.3|485.3|491.36|485.36|491.3|485.3|0
1629828330000|2021-08-24 18:05:30|491.31|485.31|491.3|485.3|491.34|485.34|491.29|485.29|0
1629828340000|2021-08-24 18:05:40|491.29|485.29|491.3|485.3|491.3|485.3|491.29|485.29|0
1629828350000|2021-08-24 18:05:50|491.34|485.34|491.32|485.32|491.34|485.34|491.32|485.32|0
1629828360000|2021-08-24 18:06:00|491.33|485.33|491.32|485.32|491.33|485.33|491.32|485.32|0
1629828370000|2021-08-24 18:06:10|491.25|485.25|491.3|485.3|491.3|485.3|491.25|485.25|0
1629828380000|2021-08-24 18:06:20|491.35|485.35|491.43|485.43|491.43|485.43|491.35|485.35|0
1629828390000|2021-08-24 18:06:30|491.45|485.45|491.59|485.59|491.59|485.59|491.45|485.45|0
1629828400000|2021-08-24 18:06:40|491.6|485.6|491.57|485.57|491.6|485.6|491.57|485.57|0
1629828410000|2021-08-24 18:06:50|491.6|485.6|491.64|485.64|491.64|485.64|491.6|485.6|0
1629828420000|2021-08-24 18:07:00|491.63|485.63|491.62|485.62|491.66|485.66|491.62|485.62|0
1629828430000|2021-08-24 18:07:10|491.63|485.63|491.58|485.58|491.63|485.63|491.58|485.58|0
1629828440000|2021-08-24 18:07:20|491.6|485.6|491.53|485.53|491.63|485.63|491.53|485.53|0
1629828460000|2021-08-24 18:07:40|491.52|485.52|491.43|485.43|491.52|485.52|491.43|485.43|0
1629828470000|2021-08-24 18:07:50|491.4|485.4|491.43|485.43|491.43|485.43|491.4|485.4|0
1629828480000|2021-08-24 18:08:00|491.41|485.41|491.38|485.38|491.43|485.43|491.38|485.38|0
1629828490000|2021-08-24 18:08:10|491.37|485.37|491.37|485.37|491.37|485.37|491.36|485.36|0
1629828500000|2021-08-24 18:08:20|491.38|485.38|491.46|485.46|491.47|485.47|491.38|485.38|0
1629828510000|2021-08-24 18:08:30|491.47|485.47|491.51|485.51|491.51|485.51|491.47|485.47|0
1629828520000|2021-08-24 18:08:40|491.5|485.5|491.48|485.48|491.5|485.5|491.47|485.47|0
1629828530000|2021-08-24 18:08:50|491.51|485.51|491.63|485.63|491.64|485.64|491.51|485.51|0
1629828540000|2021-08-24 18:09:00|491.64|485.64|491.68|485.68|491.7|485.7|491.63|485.63|0
1629828550000|2021-08-24 18:09:10|491.69|485.69|491.68|485.68|491.71|485.71|491.68|485.68|0
1629828560000|2021-08-24 18:09:20|491.69|485.69|491.73|485.73|491.76|485.76|491.69|485.69|0
1629828570000|2021-08-24 18:09:30|491.74|485.74|491.76|485.76|491.76|485.76|491.73|485.73|0
1629828580000|2021-08-24 18:09:40|491.77|485.77|491.78|485.78|491.78|485.78|491.77|485.77|0
1629828590000|2021-08-24 18:09:50|491.92|485.92|491.84|485.84|491.92|485.92|491.84|485.84|0
1629828600000|2021-08-24 18:10:00|491.87|485.87|491.92|485.92|491.92|485.92|491.87|485.87|0
1629828610000|2021-08-24 18:10:10|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1629828620000|2021-08-24 18:10:20|491.96|485.96|491.98|485.98|491.98|485.98|491.96|485.96|0
1629828630000|2021-08-24 18:10:30|491.97|485.97|491.97|485.97|491.99|485.99|491.97|485.97|0
1629828640000|2021-08-24 18:10:40|491.99|485.99|492.01|486.01|492.03|486.03|491.99|485.99|0
1629828650000|2021-08-24 18:10:50|491.99|485.99|491.98|485.98|491.99|485.99|491.98|485.98|0
1629828660000|2021-08-24 18:11:00|491.95|485.95|491.96|485.96|491.96|485.96|491.95|485.95|0
1629828670000|2021-08-24 18:11:10|491.94|485.94|491.93|485.93|491.94|485.94|491.93|485.93|0
1629828680000|2021-08-24 18:11:20|491.91|485.91|491.91|485.91|491.91|485.91|491.91|485.91|0
1629828690000|2021-08-24 18:11:30|491.92|485.92|491.91|485.91|491.92|485.92|491.91|485.91|0
1629828700000|2021-08-24 18:11:40|491.92|485.92|491.92|485.92|491.92|485.92|491.92|485.92|0
1629828710000|2021-08-24 18:11:50|491.88|485.88|491.78|485.78|491.88|485.88|491.78|485.78|0
1629828720000|2021-08-24 18:12:00|491.76|485.76|491.75|485.75|491.78|485.78|491.75|485.75|0
1629828730000|2021-08-24 18:12:10|491.73|485.73|491.73|485.73|491.73|485.73|491.73|485.73|0
1629828740000|2021-08-24 18:12:20|491.72|485.72|491.72|485.72|491.72|485.72|491.67|485.67|0
1629828750000|2021-08-24 18:12:30|491.73|485.73|491.73|485.73|491.73|485.73|491.73|485.73|0
1629828760000|2021-08-24 18:12:40|491.74|485.74|491.72|485.72|491.74|485.74|491.72|485.72|0
1629828770000|2021-08-24 18:12:50|491.65|485.65|491.65|485.65|491.66|485.66|491.65|485.65|0
1629828780000|2021-08-24 18:13:00|491.71|485.71|491.72|485.72|491.72|485.72|491.71|485.71|0
1629828790000|2021-08-24 18:13:10|491.71|485.71|491.71|485.71|491.71|485.71|491.71|485.71|0
1629828800000|2021-08-24 18:13:20|491.7|485.7|491.7|485.7|491.7|485.7|491.7|485.7|0
1629828810000|2021-08-24 18:13:30|491.65|485.65|491.73|485.73|491.73|485.73|491.65|485.65|0
1629828820000|2021-08-24 18:13:40|491.7|485.7|491.71|485.71|491.71|485.71|491.7|485.7|0
1629828830000|2021-08-24 18:13:50|491.56|485.56|491.54|485.54|491.56|485.56|491.54|485.54|0
1629828840000|2021-08-24 18:14:00|491.55|485.55|491.58|485.58|491.58|485.58|491.55|485.55|0
1629828850000|2021-08-24 18:14:10|491.57|485.57|491.58|485.58|491.58|485.58|491.57|485.57|0
1629828860000|2021-08-24 18:14:20|491.56|485.56|491.56|485.56|491.56|485.56|491.56|485.56|0
1629828870000|2021-08-24 18:14:30|491.53|485.53|491.53|485.53|491.53|485.53|491.45|485.45|0
1629828880000|2021-08-24 18:14:40|491.55|485.55|491.56|485.56|491.56|485.56|491.55|485.55|0
1629828890000|2021-08-24 18:14:50|491.54|485.54|491.55|485.55|491.55|485.55|491.54|485.54|0
1629828900000|2021-08-24 18:15:00|491.54|485.54|491.59|485.59|491.59|485.59|491.54|485.54|0
1629828920000|2021-08-24 18:15:20|491.6|485.6|491.69|485.69|491.69|485.69|491.6|485.6|0
1629828930000|2021-08-24 18:15:30|491.72|485.72|491.81|485.81|491.81|485.81|491.72|485.72|0
1629828940000|2021-08-24 18:15:40|491.8|485.8|491.89|485.89|491.89|485.89|491.8|485.8|0
1629828960000|2021-08-24 18:16:00|491.85|485.85|491.85|485.85|491.85|485.85|491.84|485.84|0
1629828970000|2021-08-24 18:16:10|491.86|485.86|491.84|485.84|491.86|485.86|491.84|485.84|0
1629828990000|2021-08-24 18:16:30|491.85|485.85|491.94|485.94|491.94|485.94|491.85|485.85|0
1629829000000|2021-08-24 18:16:40|491.95|485.95|491.92|485.92|491.95|485.95|491.92|485.92|0
1629829010000|2021-08-24 18:16:50|491.94|485.94|491.92|485.92|491.94|485.94|491.92|485.92|0
1629829020000|2021-08-24 18:17:00|491.87|485.87|491.86|485.86|491.87|485.87|491.85|485.85|0
1629829030000|2021-08-24 18:17:10|491.83|485.83|491.77|485.77|491.83|485.83|491.75|485.75|0
1629829040000|2021-08-24 18:17:20|491.78|485.78|491.79|485.79|491.79|485.79|491.78|485.78|0
1629829050000|2021-08-24 18:17:30|491.8|485.8|491.81|485.81|491.81|485.81|491.8|485.8|0
1629829060000|2021-08-24 18:17:40|491.84|485.84|491.84|485.84|491.84|485.84|491.84|485.84|0
1629829070000|2021-08-24 18:17:50|491.91|485.91|491.91|485.91|491.91|485.91|491.91|485.91|0
1629829080000|2021-08-24 18:18:00|491.92|485.92|491.92|485.92|491.93|485.93|491.91|485.91|0
1629829090000|2021-08-24 18:18:10|491.95|485.95|491.95|485.95|491.95|485.95|491.95|485.95|0
1629829100000|2021-08-24 18:18:20|491.99|485.99|491.99|485.99|491.99|485.99|491.99|485.99|0
1629829110000|2021-08-24 18:18:30|492.02|486.02|492.01|486.01|492.02|486.02|492.01|486.01|0
1629829120000|2021-08-24 18:18:40|492.06|486.06|492.09|486.09|492.09|486.09|492.06|486.06|0
1629829130000|2021-08-24 18:18:50|492.1|486.1|492.12|486.12|492.14|486.14|492.1|486.1|0
1629829140000|2021-08-24 18:19:00|492.1|486.1|492.13|486.13|492.13|486.13|492.1|486.1|0
1629829150000|2021-08-24 18:19:10|492.14|486.14|492.21|486.21|492.21|486.21|492.13|486.13|0
1629829160000|2021-08-24 18:19:20|492.26|486.26|492.25|486.25|492.26|486.26|492.25|486.25|0
1629829170000|2021-08-24 18:19:30|492.24|486.24|492.22|486.22|492.24|486.24|492.22|486.22|0
1629829180000|2021-08-24 18:19:40|492.19|486.19|492.14|486.14|492.19|486.19|492.14|486.14|0
1629829190000|2021-08-24 18:19:50|492.16|486.16|492.17|486.17|492.18|486.18|492.15|486.15|0
1629829200000|2021-08-24 18:20:00|492.2|486.2|492.2|486.2|492.2|486.2|492.2|486.2|0
1629829210000|2021-08-24 18:20:10|492.24|486.24|492.28|486.28|492.28|486.28|492.24|486.24|0
1629829230000|2021-08-24 18:20:30|492.32|486.32|492.33|486.33|492.37|486.37|492.32|486.32|0
1629829240000|2021-08-24 18:20:40|492.34|486.34|492.28|486.28|492.34|486.34|492.25|486.25|0
1629829250000|2021-08-24 18:20:50|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1629829260000|2021-08-24 18:21:00|492.25|486.25|492.24|486.24|492.25|486.25|492.24|486.24|0
1629829270000|2021-08-24 18:21:10|492.26|486.26|492.26|486.26|492.26|486.26|492.26|486.26|0
1629829280000|2021-08-24 18:21:20|492.27|486.27|492.32|486.32|492.32|486.32|492.27|486.27|0
1629829290000|2021-08-24 18:21:30|492.31|486.31|492.31|486.31|492.31|486.31|492.31|486.31|0
1629829310000|2021-08-24 18:21:50|492.32|486.32|492.38|486.38|492.38|486.38|492.32|486.32|0
1629829320000|2021-08-24 18:22:00|492.37|486.37|492.39|486.39|492.39|486.39|492.37|486.37|0
1629829340000|2021-08-24 18:22:20|492.44|486.44|492.52|486.52|492.52|486.52|492.44|486.44|0
1629829350000|2021-08-24 18:22:30|492.51|486.51|492.42|486.42|492.51|486.51|492.42|486.42|0
1629829360000|2021-08-24 18:22:40|492.39|486.39|492.3|486.3|492.39|486.39|492.29|486.29|0
1629829370000|2021-08-24 18:22:50|492.25|486.25|492.23|486.23|492.25|486.25|492.23|486.23|0
1629829380000|2021-08-24 18:23:00|492.22|486.22|492.23|486.23|492.23|486.23|492.22|486.22|0
1629829390000|2021-08-24 18:23:10|492.25|486.25|492.23|486.23|492.25|486.25|492.23|486.23|0
1629829400000|2021-08-24 18:23:20|492.24|486.24|492.24|486.24|492.24|486.24|492.24|486.24|0
1629829420000|2021-08-24 18:23:40|492.26|486.26|492.33|486.33|492.33|486.33|492.23|486.23|0
1629829430000|2021-08-24 18:23:50|492.34|486.34|492.35|486.35|492.35|486.35|492.34|486.34|0
1629829440000|2021-08-24 18:24:00|492.37|486.37|492.39|486.39|492.39|486.39|492.37|486.37|0
1629829450000|2021-08-24 18:24:10|492.45|486.45|492.48|486.48|492.48|486.48|492.45|486.45|0
1629829470000|2021-08-24 18:24:30|492.5|486.5|492.63|486.63|492.63|486.63|492.5|486.5|0
1629829480000|2021-08-24 18:24:40|492.64|486.64|492.68|486.68|492.68|486.68|492.64|486.64|0
1629829490000|2021-08-24 18:24:50|492.69|486.69|492.61|486.61|492.69|486.69|492.61|486.61|0
1629829500000|2021-08-24 18:25:00|492.59|486.59|492.65|486.65|492.65|486.65|492.59|486.59|0
1629829510000|2021-08-24 18:25:10|492.69|486.69|492.72|486.72|492.72|486.72|492.66|486.66|0
1629829520000|2021-08-24 18:25:20|492.71|486.71|492.72|486.72|492.72|486.72|492.71|486.71|0
1629829530000|2021-08-24 18:25:30|492.74|486.74|492.72|486.72|492.74|486.74|492.72|486.72|0
1629829540000|2021-08-24 18:25:40|492.71|486.71|492.76|486.76|492.76|486.76|492.7|486.7|0
1629829550000|2021-08-24 18:25:50|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1629829560000|2021-08-24 18:26:00|492.75|486.75|492.69|486.69|492.75|486.75|492.62|486.62|0
1629829570000|2021-08-24 18:26:10|492.73|486.73|492.74|486.74|492.74|486.74|492.73|486.73|0
1629829580000|2021-08-24 18:26:20|492.72|486.72|492.8|486.8|492.86|486.86|492.72|486.72|0
1629829590000|2021-08-24 18:26:30|492.81|486.81|492.68|486.68|492.81|486.81|492.68|486.68|0
1629829600000|2021-08-24 18:26:40|492.66|486.66|492.67|486.67|492.67|486.67|492.66|486.66|0
1629829610000|2021-08-24 18:26:50|492.71|486.71|492.76|486.76|492.76|486.76|492.71|486.71|0
1629829630000|2021-08-24 18:27:10|492.75|486.75|492.73|486.73|492.75|486.75|492.73|486.73|0
1629829640000|2021-08-24 18:27:20|492.74|486.74|492.65|486.65|492.74|486.74|492.65|486.65|0
1629829650000|2021-08-24 18:27:30|492.67|486.67|492.67|486.67|492.67|486.67|492.67|486.67|0
1629829660000|2021-08-24 18:27:40|492.62|486.62|492.72|486.72|492.72|486.72|492.62|486.62|0
1629829670000|2021-08-24 18:27:50|492.71|486.71|492.73|486.73|492.73|486.73|492.7|486.7|0
1629829680000|2021-08-24 18:28:00|492.72|486.72|492.76|486.76|492.76|486.76|492.72|486.72|0
1629829690000|2021-08-24 18:28:10|492.77|486.77|492.7|486.7|492.77|486.77|492.7|486.7|0
1629829700000|2021-08-24 18:28:20|492.69|486.69|492.53|486.53|492.69|486.69|492.53|486.53|0
1629829710000|2021-08-24 18:28:30|492.5|486.5|492.48|486.48|492.5|486.5|492.47|486.47|0
1629829730000|2021-08-24 18:28:50|492.49|486.49|492.49|486.49|492.49|486.49|492.49|486.49|0
1629829740000|2021-08-24 18:29:00|492.48|486.48|492.46|486.46|492.51|486.51|492.46|486.46|0
1629829750000|2021-08-24 18:29:10|492.42|486.42|492.47|486.47|492.47|486.47|492.42|486.42|0
1629829770000|2021-08-24 18:29:30|492.48|486.48|492.44|486.44|492.5|486.5|492.44|486.44|0
1629829780000|2021-08-24 18:29:40|492.47|486.47|492.47|486.47|492.47|486.47|492.47|486.47|0
1629829790000|2021-08-24 18:29:50|492.57|486.57|492.68|486.68|492.68|486.68|492.57|486.57|0
1629829800000|2021-08-24 18:30:00|492.67|486.67|492.62|486.62|492.67|486.67|492.62|486.62|0
1629829810000|2021-08-24 18:30:10|492.63|486.63|492.63|486.63|492.63|486.63|492.63|486.63|0
1629829820000|2021-08-24 18:30:20|492.53|486.53|492.52|486.52|492.53|486.53|492.51|486.51|0
1629829830000|2021-08-24 18:30:30|492.51|486.51|492.51|486.51|492.51|486.51|492.51|486.51|0
1629829850000|2021-08-24 18:30:50|492.53|486.53|492.56|486.56|492.56|486.56|492.53|486.53|0
1629829860000|2021-08-24 18:31:00|492.53|486.53|492.54|486.54|492.54|486.54|492.53|486.53|0
1629829870000|2021-08-24 18:31:10|492.48|486.48|492.48|486.48|492.48|486.48|492.48|486.48|0
1629829890000|2021-08-24 18:31:30|492.46|486.46|492.48|486.48|492.48|486.48|492.46|486.46|0
1629829900000|2021-08-24 18:31:40|492.49|486.49|492.49|486.49|492.49|486.49|492.49|486.49|0
1629829910000|2021-08-24 18:31:50|492.47|486.47|492.48|486.48|492.48|486.48|492.47|486.47|0
1629829920000|2021-08-24 18:32:00|492.45|486.45|492.45|486.45|492.45|486.45|492.44|486.44|0
1629829930000|2021-08-24 18:32:10|492.44|486.44|492.52|486.52|492.52|486.52|492.44|486.44|0
1629829940000|2021-08-24 18:32:20|492.51|486.51|492.52|486.52|492.54|486.54|492.49|486.49|0
1629829950000|2021-08-24 18:32:30|492.55|486.55|492.55|486.55|492.55|486.55|492.54|486.54|0
1629829960000|2021-08-24 18:32:40|492.56|486.56|492.55|486.55|492.56|486.56|492.53|486.53|0
1629829970000|2021-08-24 18:32:50|492.54|486.54|492.54|486.54|492.54|486.54|492.54|486.54|0
1629829980000|2021-08-24 18:33:00|492.68|486.68|492.69|486.69|492.69|486.69|492.68|486.68|0
1629829990000|2021-08-24 18:33:10|492.7|486.7|492.7|486.7|492.7|486.7|492.68|486.68|0
1629830000000|2021-08-24 18:33:20|492.71|486.71|492.71|486.71|492.71|486.71|492.71|486.71|0
1629830020000|2021-08-24 18:33:40|492.7|486.7|492.72|486.72|492.72|486.72|492.7|486.7|0
1629830030000|2021-08-24 18:33:50|492.75|486.75|492.78|486.78|492.78|486.78|492.75|486.75|0
1629830040000|2021-08-24 18:34:00|492.77|486.77|492.81|486.81|492.81|486.81|492.77|486.77|0
1629830050000|2021-08-24 18:34:10|492.79|486.79|492.84|486.84|492.84|486.84|492.77|486.77|0
1629830060000|2021-08-24 18:34:20|492.94|486.94|493.01|487.01|493.01|487.01|492.94|486.94|0
1629830070000|2021-08-24 18:34:30|493.03|487.03|493|487|493.03|487.03|493|487|0
1629830080000|2021-08-24 18:34:40|493.09|487.09|493.18|487.18|493.18|487.18|493.09|487.09|0
1629830090000|2021-08-24 18:34:50|493.17|487.17|493.01|487.01|493.17|487.17|493|487|0
1629830100000|2021-08-24 18:35:00|493.03|487.03|493.11|487.11|493.14|487.14|493.03|487.03|0
1629830110000|2021-08-24 18:35:10|493.1|487.1|493.1|487.1|493.13|487.13|493.09|487.09|0
1629830120000|2021-08-24 18:35:20|493.09|487.09|493.11|487.11|493.13|487.13|493.09|487.09|0
1629830130000|2021-08-24 18:35:30|493.1|487.1|493.1|487.1|493.12|487.12|493.09|487.09|0
1629830140000|2021-08-24 18:35:40|493.09|487.09|493.1|487.1|493.1|487.1|493.09|487.09|0
1629830150000|2021-08-24 18:35:50|493.09|487.09|493.13|487.13|493.14|487.14|493.09|487.09|0
1629830160000|2021-08-24 18:36:00|493.14|487.14|493.15|487.15|493.15|487.15|493.14|487.14|0
1629830170000|2021-08-24 18:36:10|493.18|487.18|493.35|487.35|493.39|487.39|493.18|487.18|0
1629830180000|2021-08-24 18:36:20|493.37|487.37|493.4|487.4|493.42|487.42|493.37|487.37|0
1629830190000|2021-08-24 18:36:30|493.36|487.36|493.35|487.35|493.36|487.36|493.35|487.35|0
1629830200000|2021-08-24 18:36:40|493.38|487.38|493.27|487.27|493.39|487.39|493.27|487.27|0
1629830210000|2021-08-24 18:36:50|493.28|487.28|493.21|487.21|493.3|487.3|493.21|487.21|0
1629830220000|2021-08-24 18:37:00|493.22|487.22|493.25|487.25|493.25|487.25|493.22|487.22|0
1629830240000|2021-08-24 18:37:20|493.15|487.15|493.06|487.06|493.15|487.15|493.05|487.05|0
1629830250000|2021-08-24 18:37:30|493.05|487.05|492.97|486.97|493.07|487.07|492.97|486.97|0
1629830260000|2021-08-24 18:37:40|492.96|486.96|492.84|486.84|492.96|486.96|492.84|486.84|0
1629830270000|2021-08-24 18:37:50|492.74|486.74|492.69|486.69|492.74|486.74|492.69|486.69|0
1629830280000|2021-08-24 18:38:00|492.72|486.72|492.66|486.66|492.72|486.72|492.66|486.66|0
1629830290000|2021-08-24 18:38:10|492.67|486.67|492.66|486.66|492.67|486.67|492.64|486.64|0
1629830300000|2021-08-24 18:38:20|492.63|486.63|492.74|486.74|492.74|486.74|492.63|486.63|0
1629830310000|2021-08-24 18:38:30|492.72|486.72|492.72|486.72|492.72|486.72|492.72|486.72|0
1629830320000|2021-08-24 18:38:40|492.74|486.74|492.74|486.74|492.74|486.74|492.73|486.73|0
1629830330000|2021-08-24 18:38:50|492.73|486.73|492.72|486.72|492.73|486.73|492.72|486.72|0
1629830340000|2021-08-24 18:39:00|492.7|486.7|492.71|486.71|492.71|486.71|492.68|486.68|0
1629830360000|2021-08-24 18:39:20|492.66|486.66|492.66|486.66|492.66|486.66|492.66|486.66|0
1629830370000|2021-08-24 18:39:30|492.68|486.68|492.68|486.68|492.68|486.68|492.68|486.68|0
1629830380000|2021-08-24 18:39:40|492.66|486.66|492.6|486.6|492.67|486.67|492.6|486.6|0
1629830390000|2021-08-24 18:39:50|492.58|486.58|492.52|486.52|492.58|486.58|492.52|486.52|0
1629830400000|2021-08-24 18:40:00|492.53|486.53|492.42|486.42|492.53|486.53|492.42|486.42|0
1629830410000|2021-08-24 18:40:10|492.45|486.45|492.5|486.5|492.5|486.5|492.45|486.45|0
1629830420000|2021-08-24 18:40:20|492.51|486.51|492.51|486.51|492.56|486.56|492.49|486.49|0
1629830430000|2021-08-24 18:40:30|492.49|486.49|492.49|486.49|492.51|486.51|492.49|486.49|0
1629830440000|2021-08-24 18:40:40|492.47|486.47|492.47|486.47|492.47|486.47|492.47|486.47|0
1629830450000|2021-08-24 18:40:50|492.4|486.4|492.48|486.48|492.48|486.48|492.4|486.4|0
1629830460000|2021-08-24 18:41:00|492.46|486.46|492.48|486.48|492.48|486.48|492.46|486.46|0
1629830470000|2021-08-24 18:41:10|492.58|486.58|492.57|486.57|492.58|486.58|492.57|486.57|0
1629830480000|2021-08-24 18:41:20|492.53|486.53|492.53|486.53|492.53|486.53|492.53|486.53|0
1629830490000|2021-08-24 18:41:30|492.51|486.51|492.5|486.5|492.51|486.51|492.5|486.5|0
1629830500000|2021-08-24 18:41:40|492.45|486.45|492.41|486.41|492.45|486.45|492.41|486.41|0
1629830510000|2021-08-24 18:41:50|492.42|486.42|492.42|486.42|492.42|486.42|492.42|486.42|0
1629830520000|2021-08-24 18:42:00|492.41|486.41|492.42|486.42|492.42|486.42|492.41|486.41|0
1629830530000|2021-08-24 18:42:10|492.38|486.38|492.38|486.38|492.38|486.38|492.38|486.38|0
1629830540000|2021-08-24 18:42:20|492.41|486.41|492.46|486.46|492.46|486.46|492.41|486.41|0
1629830550000|2021-08-24 18:42:30|492.49|486.49|492.49|486.49|492.49|486.49|492.49|486.49|0
1629830560000|2021-08-24 18:42:40|492.48|486.48|492.45|486.45|492.48|486.48|492.45|486.45|0
1629830570000|2021-08-24 18:42:50|492.53|486.53|492.55|486.55|492.55|486.55|492.53|486.53|0
1629830580000|2021-08-24 18:43:00|492.59|486.59|492.6|486.6|492.6|486.6|492.59|486.59|0
1629830590000|2021-08-24 18:43:10|492.62|486.62|492.66|486.66|492.66|486.66|492.62|486.62|0
1629830600000|2021-08-24 18:43:20|492.65|486.65|492.71|486.71|492.71|486.71|492.65|486.65|0
1629830610000|2021-08-24 18:43:30|492.7|486.7|492.69|486.69|492.7|486.7|492.68|486.68|0
1629830620000|2021-08-24 18:43:40|492.71|486.71|492.68|486.68|492.71|486.71|492.68|486.68|0
1629830640000|2021-08-24 18:44:00|492.65|486.65|492.62|486.62|492.65|486.65|492.62|486.62|0
1629830650000|2021-08-24 18:44:10|492.59|486.59|492.6|486.6|492.61|486.61|492.59|486.59|0
1629830670000|2021-08-24 18:44:30|492.59|486.59|492.59|486.59|492.59|486.59|492.59|486.59|0
1629830690000|2021-08-24 18:44:50|492.61|486.61|492.61|486.61|492.61|486.61|492.61|486.61|0
1629830700000|2021-08-24 18:45:00|492.6|486.6|492.61|486.61|492.61|486.61|492.59|486.59|0
1629830710000|2021-08-24 18:45:10|492.63|486.63|492.65|486.65|492.65|486.65|492.63|486.63|0
1629830720000|2021-08-24 18:45:20|492.78|486.78|492.86|486.86|492.86|486.86|492.78|486.78|0
1629830730000|2021-08-24 18:45:30|492.87|486.87|492.87|486.87|492.87|486.87|492.87|486.87|0
1629830740000|2021-08-24 18:45:40|492.9|486.9|493.01|487.01|493.01|487.01|492.9|486.9|0
1629830750000|2021-08-24 18:45:50|493.07|487.07|493.07|487.07|493.07|487.07|493.07|487.07|0
1629830760000|2021-08-24 18:46:00|493.1|487.1|493.07|487.07|493.1|487.1|493.07|487.07|0
1629830770000|2021-08-24 18:46:10|493.04|487.04|493.07|487.07|493.07|487.07|493.04|487.04|0
1629830780000|2021-08-24 18:46:20|493.1|487.1|493.1|487.1|493.1|487.1|493.1|487.1|0
1629830790000|2021-08-24 18:46:30|493.11|487.11|493.17|487.17|493.17|487.17|493.11|487.11|0
1629830800000|2021-08-24 18:46:40|493.18|487.18|493.18|487.18|493.18|487.18|493.18|487.18|0
1629830820000|2021-08-24 18:47:00|493.19|487.19|493.19|487.19|493.19|487.19|493.19|487.19|0
1629830840000|2021-08-24 18:47:20|493.17|487.17|493.21|487.21|493.21|487.21|493.12|487.12|0
1629830850000|2021-08-24 18:47:30|493.15|487.15|493.15|487.15|493.15|487.15|493.15|487.15|0
1629830860000|2021-08-24 18:47:40|493.11|487.11|493.13|487.13|493.18|487.18|493.11|487.11|0
1629830870000|2021-08-24 18:47:50|493.15|487.15|493.12|487.12|493.15|487.15|493.12|487.12|0
1629830880000|2021-08-24 18:48:00|493.22|487.22|493.22|487.22|493.23|487.23|493.22|487.22|0
1629830900000|2021-08-24 18:48:20|493.21|487.21|493.21|487.21|493.21|487.21|493.21|487.21|0
1629830910000|2021-08-24 18:48:30|493.24|487.24|493.25|487.25|493.25|487.25|493.24|487.24|0
1629830920000|2021-08-24 18:48:40|493.28|487.28|493.43|487.43|493.43|487.43|493.28|487.28|0
1629830930000|2021-08-24 18:48:50|493.49|487.49|493.5|487.5|493.5|487.5|493.49|487.49|0
1629830940000|2021-08-24 18:49:00|493.64|487.64|493.69|487.69|493.69|487.69|493.64|487.64|0
1629830950000|2021-08-24 18:49:10|493.72|487.72|493.72|487.72|493.72|487.72|493.72|487.72|0
1629830960000|2021-08-24 18:49:20|493.78|487.78|493.76|487.76|493.78|487.78|493.76|487.76|0
1629830970000|2021-08-24 18:49:30|493.79|487.79|493.89|487.89|493.89|487.89|493.79|487.79|0
1629830980000|2021-08-24 18:49:40|494.07|488.07|494.11|488.11|494.11|488.11|494.07|488.07|0
1629830990000|2021-08-24 18:49:50|494.12|488.12|494.09|488.09|494.12|488.12|494.09|488.09|0
1629831000000|2021-08-24 18:50:00|494.08|488.08|494.11|488.11|494.11|488.11|494.08|488.08|0
1629831020000|2021-08-24 18:50:20|494.1|488.1|494.08|488.08|494.1|488.1|494.08|488.08|0
1629831040000|2021-08-24 18:50:40|494.13|488.13|494.23|488.23|494.23|488.23|494.13|488.13|0
1629831050000|2021-08-24 18:50:50|494.26|488.26|494.26|488.26|494.26|488.26|494.25|488.25|0
1629831060000|2021-08-24 18:51:00|494.25|488.25|494.33|488.33|494.35|488.35|494.25|488.25|0
1629831070000|2021-08-24 18:51:10|494.41|488.41|494.37|488.37|494.41|488.41|494.37|488.37|0
1629831080000|2021-08-24 18:51:20|494.28|488.28|494.24|488.24|494.28|488.28|494.24|488.24|0
1629831090000|2021-08-24 18:51:30|494.23|488.23|494.21|488.21|494.24|488.24|494.21|488.21|0
1629831100000|2021-08-24 18:51:40|494.26|488.26|494.24|488.24|494.26|488.26|494.24|488.24|0
1629831120000|2021-08-24 18:52:00|494.1|488.1|494.08|488.08|494.1|488.1|494.06|488.06|0
1629831130000|2021-08-24 18:52:10|494.05|488.05|494.02|488.02|494.05|488.05|494.01|488.01|0
1629831140000|2021-08-24 18:52:20|494.01|488.01|494.03|488.03|494.03|488.03|494.01|488.01|0
1629831150000|2021-08-24 18:52:30|494.01|488.01|493.9|487.9|494.01|488.01|493.9|487.9|0
1629831160000|2021-08-24 18:52:40|493.89|487.89|493.86|487.86|493.89|487.89|493.84|487.84|0
1629831170000|2021-08-24 18:52:50|493.83|487.83|493.8|487.8|493.83|487.83|493.8|487.8|0
1629831180000|2021-08-24 18:53:00|493.79|487.79|493.74|487.74|493.79|487.79|493.72|487.72|0
1629831190000|2021-08-24 18:53:10|493.78|487.78|493.78|487.78|493.78|487.78|493.78|487.78|0
1629831200000|2021-08-24 18:53:20|493.77|487.77|493.78|487.78|493.78|487.78|493.77|487.77|0
1629831210000|2021-08-24 18:53:30|493.77|487.77|493.75|487.75|493.77|487.77|493.75|487.75|0
1629831220000|2021-08-24 18:53:40|493.71|487.71|493.63|487.63|493.74|487.74|493.62|487.62|0
1629831230000|2021-08-24 18:53:50|493.61|487.61|493.72|487.72|493.75|487.75|493.61|487.61|0
1629831240000|2021-08-24 18:54:00|493.7|487.7|493.69|487.69|493.7|487.7|493.69|487.69|0
1629831250000|2021-08-24 18:54:10|493.7|487.7|493.71|487.71|493.71|487.71|493.7|487.7|0
1629831260000|2021-08-24 18:54:20|493.72|487.72|493.72|487.72|493.72|487.72|493.72|487.72|0
1629831270000|2021-08-24 18:54:30|493.75|487.75|493.67|487.67|493.75|487.75|493.67|487.67|0
1629831280000|2021-08-24 18:54:40|493.68|487.68|493.69|487.69|493.69|487.69|493.68|487.68|0
1629831290000|2021-08-24 18:54:50|493.67|487.67|493.61|487.61|493.67|487.67|493.61|487.61|0
1629831300000|2021-08-24 18:55:00|493.6|487.6|493.45|487.45|493.6|487.6|493.45|487.45|0
1629831310000|2021-08-24 18:55:10|493.44|487.44|493.44|487.44|493.44|487.44|493.44|487.44|0
1629831320000|2021-08-24 18:55:20|493.39|487.39|493.37|487.37|493.39|487.39|493.33|487.33|0
1629831340000|2021-08-24 18:55:40|493.39|487.39|493.39|487.39|493.39|487.39|493.39|487.39|0
1629831350000|2021-08-24 18:55:50|493.38|487.38|493.35|487.35|493.38|487.38|493.35|487.35|0
1629831360000|2021-08-24 18:56:00|493.33|487.33|493.34|487.34|493.34|487.34|493.31|487.31|0
1629831370000|2021-08-24 18:56:10|493.33|487.33|493.07|487.07|493.33|487.33|493.07|487.07|0
1629831380000|2021-08-24 18:56:20|493.05|487.05|493.08|487.08|493.09|487.09|493.05|487.05|0
1629831390000|2021-08-24 18:56:30|493.09|487.09|493.06|487.06|493.09|487.09|493.06|487.06|0
1629831410000|2021-08-24 18:56:50|493.1|487.1|493.09|487.09|493.1|487.1|493.09|487.09|0
1629831420000|2021-08-24 18:57:00|493.07|487.07|493.08|487.08|493.11|487.11|493.07|487.07|0
1629831430000|2021-08-24 18:57:10|493.07|487.07|492.94|486.94|493.09|487.09|492.94|486.94|0
1629831440000|2021-08-24 18:57:20|492.96|486.96|492.96|486.96|492.98|486.98|492.94|486.94|0
1629831450000|2021-08-24 18:57:30|492.92|486.92|492.94|486.94|492.94|486.94|492.9|486.9|0
1629831460000|2021-08-24 18:57:40|492.93|486.93|492.94|486.94|492.98|486.98|492.93|486.93|0
1629831470000|2021-08-24 18:57:50|492.92|486.92|492.93|486.93|492.94|486.94|492.92|486.92|0
1629831480000|2021-08-24 18:58:00|492.94|486.94|492.88|486.88|492.94|486.94|492.88|486.88|0
1629831490000|2021-08-24 18:58:10|492.9|486.9|492.88|486.88|492.9|486.9|492.88|486.88|0
1629831500000|2021-08-24 18:58:20|492.79|486.79|492.81|486.81|492.81|486.81|492.79|486.79|0
1629831510000|2021-08-24 18:58:30|492.85|486.85|492.84|486.84|492.85|486.85|492.84|486.84|0
1629831530000|2021-08-24 18:58:50|492.86|486.86|492.79|486.79|492.91|486.91|492.79|486.79|0
1629831540000|2021-08-24 18:59:00|492.84|486.84|492.79|486.79|492.84|486.84|492.79|486.79|0
1629831550000|2021-08-24 18:59:10|492.82|486.82|492.81|486.81|492.82|486.82|492.81|486.81|0
1629831560000|2021-08-24 18:59:20|492.8|486.8|492.82|486.82|492.82|486.82|492.8|486.8|0
1629831570000|2021-08-24 18:59:30|492.81|486.81|492.88|486.88|492.88|486.88|492.81|486.81|0
1629831580000|2021-08-24 18:59:40|492.86|486.86|492.85|486.85|492.86|486.86|492.85|486.85|0
1629831590000|2021-08-24 18:59:50|492.86|486.86|492.92|486.92|492.93|486.93|492.86|486.86|0
1629831600000|2021-08-24 19:00:00|492.9|486.9|492.96|486.96|492.96|486.96|492.9|486.9|0
1629831610000|2021-08-24 19:00:10|492.95|486.95|492.87|486.87|492.96|486.96|492.87|486.87|0
1629831620000|2021-08-24 19:00:20|492.8|486.8|492.88|486.88|492.88|486.88|492.8|486.8|0
1629831630000|2021-08-24 19:00:30|492.91|486.91|492.9|486.9|492.91|486.91|492.9|486.9|0
1629831640000|2021-08-24 19:00:40|492.92|486.92|492.95|486.95|492.95|486.95|492.89|486.89|0
1629831650000|2021-08-24 19:00:50|492.97|486.97|492.98|486.98|492.99|486.99|492.97|486.97|0
1629831660000|2021-08-24 19:01:00|492.83|486.83|492.83|486.83|492.83|486.83|492.83|486.83|0
1629831670000|2021-08-24 19:01:10|492.78|486.78|492.74|486.74|492.78|486.78|492.74|486.74|0
1629831680000|2021-08-24 19:01:20|492.71|486.71|492.71|486.71|492.71|486.71|492.71|486.71|0
1629831690000|2021-08-24 19:01:30|492.76|486.76|492.76|486.76|492.76|486.76|492.76|486.76|0
1629831700000|2021-08-24 19:01:40|492.77|486.77|492.79|486.79|492.79|486.79|492.77|486.77|0
1629831710000|2021-08-24 19:01:50|492.76|486.76|492.81|486.81|492.81|486.81|492.76|486.76|0
1629831720000|2021-08-24 19:02:00|492.8|486.8|492.79|486.79|492.8|486.8|492.78|486.78|0
1629831730000|2021-08-24 19:02:10|492.85|486.85|492.89|486.89|492.91|486.91|492.85|486.85|0
1629831740000|2021-08-24 19:02:20|492.88|486.88|492.87|486.87|492.94|486.94|492.87|486.87|0
1629831750000|2021-08-24 19:02:30|492.94|486.94|492.94|486.94|492.94|486.94|492.94|486.94|0
1629831760000|2021-08-24 19:02:40|492.93|486.93|492.98|486.98|492.98|486.98|492.91|486.91|0
1629831770000|2021-08-24 19:02:50|493.03|487.03|493.05|487.05|493.06|487.06|493.03|487.03|0
1629831780000|2021-08-24 19:03:00|493.07|487.07|493.1|487.1|493.12|487.12|493.07|487.07|0
1629831790000|2021-08-24 19:03:10|493.05|487.05|493.05|487.05|493.05|487.05|493.05|487.05|0
1629831800000|2021-08-24 19:03:20|493.07|487.07|493.08|487.08|493.1|487.1|493.06|487.06|0
1629831810000|2021-08-24 19:03:30|493.09|487.09|493.23|487.23|493.24|487.24|493.09|487.09|0
1629831820000|2021-08-24 19:03:40|493.24|487.24|493.28|487.28|493.28|487.28|493.24|487.24|0
1629831830000|2021-08-24 19:03:50|493.27|487.27|493.29|487.29|493.29|487.29|493.26|487.26|0
1629831840000|2021-08-24 19:04:00|493.35|487.35|493.37|487.37|493.37|487.37|493.35|487.35|0
1629831850000|2021-08-24 19:04:10|493.36|487.36|493.36|487.36|493.36|487.36|493.36|487.36|0
1629831860000|2021-08-24 19:04:20|493.41|487.41|493.4|487.4|493.41|487.41|493.39|487.39|0
1629831870000|2021-08-24 19:04:30|493.39|487.39|493.39|487.39|493.39|487.39|493.39|487.39|0
1629831880000|2021-08-24 19:04:40|493.33|487.33|493.29|487.29|493.33|487.33|493.29|487.29|0
1629831890000|2021-08-24 19:04:50|493.3|487.3|493.28|487.28|493.3|487.3|493.28|487.28|0
1629831900000|2021-08-24 19:05:00|493.33|487.33|493.4|487.4|493.42|487.42|493.33|487.33|0
1629831910000|2021-08-24 19:05:10|493.38|487.38|493.37|487.37|493.38|487.38|493.32|487.32|0
1629831920000|2021-08-24 19:05:20|493.34|487.34|493.31|487.31|493.34|487.34|493.31|487.31|0
1629831930000|2021-08-24 19:05:30|493.28|487.28|493.24|487.24|493.28|487.28|493.24|487.24|0
1629831940000|2021-08-24 19:05:40|493.21|487.21|493.13|487.13|493.21|487.21|493.13|487.13|0
1629831950000|2021-08-24 19:05:50|493.36|487.36|493.39|487.39|493.39|487.39|493.36|487.36|0
1629831960000|2021-08-24 19:06:00|493.36|487.36|493.35|487.35|493.36|487.36|493.35|487.35|0
1629831970000|2021-08-24 19:06:10|493.36|487.36|493.36|487.36|493.36|487.36|493.36|487.36|0
1629831980000|2021-08-24 19:06:20|493.37|487.37|493.38|487.38|493.38|487.38|493.37|487.37|0
1629831990000|2021-08-24 19:06:30|493.37|487.37|493.4|487.4|493.4|487.4|493.37|487.37|0
1629832000000|2021-08-24 19:06:40|493.42|487.42|493.41|487.41|493.42|487.42|493.41|487.41|0
1629832010000|2021-08-24 19:06:50|493.42|487.42|493.47|487.47|493.47|487.47|493.41|487.41|0
1629832020000|2021-08-24 19:07:00|493.46|487.46|493.46|487.46|493.46|487.46|493.46|487.46|0
1629832030000|2021-08-24 19:07:10|493.47|487.47|493.41|487.41|493.47|487.47|493.41|487.41|0
1629832040000|2021-08-24 19:07:20|493.4|487.4|493.33|487.33|493.4|487.4|493.33|487.33|0
1629832050000|2021-08-24 19:07:30|493.34|487.34|493.36|487.36|493.36|487.36|493.33|487.33|0
1629832060000|2021-08-24 19:07:40|493.34|487.34|493.35|487.35|493.35|487.35|493.34|487.34|0
1629832070000|2021-08-24 19:07:50|493.36|487.36|493.36|487.36|493.36|487.36|493.36|487.36|0
1629832080000|2021-08-24 19:08:00|493.33|487.33|493.36|487.36|493.36|487.36|493.33|487.33|0
1629832100000|2021-08-24 19:08:20|493.39|487.39|493.39|487.39|493.39|487.39|493.39|487.39|0
1629832110000|2021-08-24 19:08:30|493.41|487.41|493.41|487.41|493.41|487.41|493.4|487.4|0
1629832120000|2021-08-24 19:08:40|493.4|487.4|493.4|487.4|493.4|487.4|493.4|487.4|0
1629832130000|2021-08-24 19:08:50|493.43|487.43|493.43|487.43|493.43|487.43|493.43|487.43|0
1629832140000|2021-08-24 19:09:00|493.41|487.41|493.42|487.42|493.42|487.42|493.41|487.41|0
1629832150000|2021-08-24 19:09:10|493.43|487.43|493.43|487.43|493.43|487.43|493.43|487.43|0
1629832160000|2021-08-24 19:09:20|493.37|487.37|493.37|487.37|493.37|487.37|493.37|487.37|0
1629832170000|2021-08-24 19:09:30|493.34|487.34|493.29|487.29|493.34|487.34|493.29|487.29|0
1629832180000|2021-08-24 19:09:40|493.31|487.31|493.31|487.31|493.31|487.31|493.31|487.31|0
1629832200000|2021-08-24 19:10:00|493.22|487.22|493.22|487.22|493.23|487.23|493.22|487.22|0
1629832210000|2021-08-24 19:10:10|493.17|487.17|493.2|487.2|493.2|487.2|493.17|487.17|0
1629832230000|2021-08-24 19:10:30|493.18|487.18|493.37|487.37|493.37|487.37|493.18|487.18|0
1629832240000|2021-08-24 19:10:40|493.41|487.41|493.41|487.41|493.41|487.41|493.41|487.41|0
1629832250000|2021-08-24 19:10:50|493.4|487.4|493.37|487.37|493.4|487.4|493.37|487.37|0
1629832260000|2021-08-24 19:11:00|493.4|487.4|493.29|487.29|493.4|487.4|493.29|487.29|0
1629832270000|2021-08-24 19:11:10|493.27|487.27|493.26|487.26|493.27|487.27|493.2|487.2|0
1629832290000|2021-08-24 19:11:30|493.23|487.23|493.24|487.24|493.25|487.25|493.23|487.23|0
1629832300000|2021-08-24 19:11:40|493.22|487.22|493.22|487.22|493.22|487.22|493.22|487.22|0
1629832310000|2021-08-24 19:11:50|493.19|487.19|493.19|487.19|493.19|487.19|493.19|487.19|0
1629832320000|2021-08-24 19:12:00|493.2|487.2|493.21|487.21|493.21|487.21|493.2|487.2|0
1629832330000|2021-08-24 19:12:10|493.23|487.23|493.23|487.23|493.23|487.23|493.23|487.23|0
1629832340000|2021-08-24 19:12:20|493.25|487.25|493.24|487.24|493.25|487.25|493.24|487.24|0
1629832350000|2021-08-24 19:12:30|493.25|487.25|493.25|487.25|493.25|487.25|493.25|487.25|0
1629832360000|2021-08-24 19:12:40|493.26|487.26|493.25|487.25|493.26|487.26|493.25|487.25|0
1629832370000|2021-08-24 19:12:50|493.26|487.26|493.27|487.27|493.27|487.27|493.25|487.25|0
1629832380000|2021-08-24 19:13:00|493.26|487.26|493.26|487.26|493.26|487.26|493.26|487.26|0
1629832390000|2021-08-24 19:13:10|493.24|487.24|493.21|487.21|493.24|487.24|493.21|487.21|0
1629832400000|2021-08-24 19:13:20|493.24|487.24|493.24|487.24|493.26|487.26|493.24|487.24|0
1629832410000|2021-08-24 19:13:30|493.23|487.23|493.23|487.23|493.23|487.23|493.23|487.23|0
1629832420000|2021-08-24 19:13:40|493.25|487.25|493.25|487.25|493.25|487.25|493.25|487.25|0
1629832440000|2021-08-24 19:14:00|493.28|487.28|493.27|487.27|493.28|487.28|493.27|487.27|0
1629832460000|2021-08-24 19:14:20|493.28|487.28|493.32|487.32|493.32|487.32|493.28|487.28|0
1629832470000|2021-08-24 19:14:30|493.3|487.3|493.3|487.3|493.3|487.3|493.3|487.3|0
1629832480000|2021-08-24 19:14:40|493.33|487.33|493.35|487.35|493.35|487.35|493.33|487.33|0
1629832490000|2021-08-24 19:14:50|493.4|487.4|493.42|487.42|493.42|487.42|493.39|487.39|0
1629832500000|2021-08-24 19:15:00|493.41|487.41|493.41|487.41|493.41|487.41|493.39|487.39|0
1629832520000|2021-08-24 19:15:20|493.44|487.44|493.47|487.47|493.47|487.47|493.44|487.44|0
1629832530000|2021-08-24 19:15:30|493.48|487.48|493.49|487.49|493.49|487.49|493.48|487.48|0
1629832540000|2021-08-24 19:15:40|493.48|487.48|493.52|487.52|493.52|487.52|493.48|487.48|0
1629832550000|2021-08-24 19:15:50|493.53|487.53|493.51|487.51|493.54|487.54|493.51|487.51|0
1629832560000|2021-08-24 19:16:00|493.54|487.54|493.55|487.55|493.55|487.55|493.54|487.54|0
1629832570000|2021-08-24 19:16:10|493.54|487.54|493.55|487.55|493.55|487.55|493.54|487.54|0
1629832580000|2021-08-24 19:16:20|493.52|487.52|493.51|487.51|493.52|487.52|493.51|487.51|0
1629832590000|2021-08-24 19:16:30|493.52|487.52|493.54|487.54|493.54|487.54|493.5|487.5|0
1629832600000|2021-08-24 19:16:40|493.55|487.55|493.54|487.54|493.55|487.55|493.54|487.54|0
1629832610000|2021-08-24 19:16:50|493.6|487.6|493.6|487.6|493.6|487.6|493.6|487.6|0
1629832620000|2021-08-24 19:17:00|493.55|487.55|493.61|487.61|493.61|487.61|493.55|487.55|0
1629832630000|2021-08-24 19:17:10|493.6|487.6|493.61|487.61|493.61|487.61|493.6|487.6|0
1629832640000|2021-08-24 19:17:20|493.56|487.56|493.55|487.55|493.56|487.56|493.55|487.55|0
1629832660000|2021-08-24 19:17:40|493.56|487.56|493.55|487.55|493.56|487.56|493.55|487.55|0
1629832670000|2021-08-24 19:17:50|493.56|487.56|493.55|487.55|493.56|487.56|493.55|487.55|0
1629832680000|2021-08-24 19:18:00|493.56|487.56|493.67|487.67|493.67|487.67|493.56|487.56|0
1629832690000|2021-08-24 19:18:10|493.72|487.72|493.72|487.72|493.72|487.72|493.72|487.72|0
1629832700000|2021-08-24 19:18:20|493.68|487.68|493.43|487.43|493.68|487.68|493.43|487.43|0
1629832710000|2021-08-24 19:18:30|493.38|487.38|493.38|487.38|493.38|487.38|493.38|487.38|0
1629832720000|2021-08-24 19:18:40|493.37|487.37|493.13|487.13|493.38|487.38|493.13|487.13|0
1629832730000|2021-08-24 19:18:50|493.1|487.1|493.04|487.04|493.1|487.1|493.04|487.04|0
1629832740000|2021-08-24 19:19:00|493.02|487.02|493.02|487.02|493.02|487.02|493.02|487.02|0
1629832750000|2021-08-24 19:19:10|493.04|487.04|493.02|487.02|493.04|487.04|493.02|487.02|0
1629832760000|2021-08-24 19:19:20|492.98|486.98|492.98|486.98|492.98|486.98|492.98|486.98|0
1629832770000|2021-08-24 19:19:30|492.94|486.94|492.92|486.92|492.94|486.94|492.92|486.92|0
1629832780000|2021-08-24 19:19:40|492.91|486.91|492.88|486.88|492.92|486.92|492.88|486.88|0
1629832790000|2021-08-24 19:19:50|492.92|486.92|492.94|486.94|492.96|486.96|492.92|486.92|0
1629832800000|2021-08-24 19:20:00|492.92|486.92|492.91|486.91|492.92|486.92|492.91|486.91|0
1629832820000|2021-08-24 19:20:20|492.97|486.97|492.99|486.99|492.99|486.99|492.95|486.95|0
1629832830000|2021-08-24 19:20:30|492.97|486.97|492.98|486.98|492.98|486.98|492.97|486.97|0
1629832840000|2021-08-24 19:20:40|493.03|487.03|493.04|487.04|493.04|487.04|493.03|487.03|0
1629832850000|2021-08-24 19:20:50|493.08|487.08|493.07|487.07|493.08|487.08|493.07|487.07|0
1629832860000|2021-08-24 19:21:00|493.06|487.06|493.06|487.06|493.06|487.06|493.04|487.04|0
1629832870000|2021-08-24 19:21:10|493.04|487.04|493.04|487.04|493.04|487.04|493.04|487.04|0
1629832880000|2021-08-24 19:21:20|493.03|487.03|492.84|486.84|493.03|487.03|492.81|486.81|0
1629832890000|2021-08-24 19:21:30|492.82|486.82|492.88|486.88|492.92|486.92|492.82|486.82|0
1629832900000|2021-08-24 19:21:40|492.89|486.89|492.89|486.89|492.91|486.91|492.89|486.89|0
1629832910000|2021-08-24 19:21:50|492.9|486.9|492.91|486.91|492.91|486.91|492.89|486.89|0
1629832920000|2021-08-24 19:22:00|492.96|486.96|492.96|486.96|492.96|486.96|492.96|486.96|0
1629832940000|2021-08-24 19:22:20|492.95|486.95|492.96|486.96|492.96|486.96|492.95|486.95|0
1629832950000|2021-08-24 19:22:30|493.05|487.05|493.03|487.03|493.05|487.05|493.03|487.03|0
1629832960000|2021-08-24 19:22:40|493.01|487.01|493.01|487.01|493.01|487.01|493.01|487.01|0
1629832980000|2021-08-24 19:23:00|492.99|486.99|493|487|493|487|492.99|486.99|0
1629832990000|2021-08-24 19:23:10|492.99|486.99|492.99|486.99|492.99|486.99|492.99|486.99|0
1629833010000|2021-08-24 19:23:30|492.98|486.98|492.98|486.98|492.99|486.99|492.98|486.98|0
1629833020000|2021-08-24 19:23:40|492.88|486.88|492.88|486.88|492.88|486.88|492.88|486.88|0
1629833030000|2021-08-24 19:23:50|492.89|486.89|492.89|486.89|492.89|486.89|492.89|486.89|0
1629833040000|2021-08-24 19:24:00|492.93|486.93|492.97|486.97|492.97|486.97|492.92|486.92|0
1629833050000|2021-08-24 19:24:10|492.96|486.96|492.96|486.96|492.96|486.96|492.96|486.96|0
1629833070000|2021-08-24 19:24:30|493.01|487.01|493.01|487.01|493.01|487.01|493|487|0
1629833080000|2021-08-24 19:24:40|493|487|493|487|493.01|487.01|493|487|0
1629833090000|2021-08-24 19:24:50|492.92|486.92|492.91|486.91|492.92|486.92|492.91|486.91|0
1629833100000|2021-08-24 19:25:00|492.9|486.9|492.9|486.9|492.9|486.9|492.9|486.9|0
1629833110000|2021-08-24 19:25:10|492.92|486.92|492.93|486.93|492.93|486.93|492.92|486.92|0
1629833120000|2021-08-24 19:25:20|492.89|486.89|492.89|486.89|492.89|486.89|492.89|486.89|0
1629833140000|2021-08-24 19:25:40|492.9|486.9|492.9|486.9|492.9|486.9|492.9|486.9|0
1629833150000|2021-08-24 19:25:50|492.89|486.89|492.89|486.89|492.9|486.9|492.89|486.89|0
1629833160000|2021-08-24 19:26:00|492.9|486.9|492.96|486.96|492.96|486.96|492.85|486.85|0
1629833170000|2021-08-24 19:26:10|492.95|486.95|492.98|486.98|492.98|486.98|492.95|486.95|0
1629833180000|2021-08-24 19:26:20|492.97|486.97|492.98|486.98|492.98|486.98|492.97|486.97|0
1629833190000|2021-08-24 19:26:30|492.82|486.82|492.82|486.82|492.85|486.85|492.82|486.82|0
1629833200000|2021-08-24 19:26:40|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1629833210000|2021-08-24 19:26:50|492.74|486.74|492.74|486.74|492.74|486.74|492.74|486.74|0
1629833220000|2021-08-24 19:27:00|492.73|486.73|492.73|486.73|492.73|486.73|492.73|486.73|0
1629833230000|2021-08-24 19:27:10|492.75|486.75|492.79|486.79|492.79|486.79|492.75|486.75|0
1629833240000|2021-08-24 19:27:20|492.8|486.8|492.8|486.8|492.8|486.8|492.77|486.77|0
1629833250000|2021-08-24 19:27:30|492.78|486.78|492.77|486.77|492.78|486.78|492.77|486.77|0
1629833260000|2021-08-24 19:27:40|492.76|486.76|492.77|486.77|492.77|486.77|492.72|486.72|0
1629833270000|2021-08-24 19:27:50|492.79|486.79|492.81|486.81|492.81|486.81|492.79|486.79|0
1629833280000|2021-08-24 19:28:00|492.98|486.98|493.06|487.06|493.06|487.06|492.98|486.98|0
1629833290000|2021-08-24 19:28:10|493.09|487.09|493.13|487.13|493.13|487.13|493.08|487.08|0
1629833300000|2021-08-24 19:28:20|493.12|487.12|493.22|487.22|493.22|487.22|493.12|487.12|0
1629833310000|2021-08-24 19:28:30|493.24|487.24|493.25|487.25|493.25|487.25|493.22|487.22|0
1629833320000|2021-08-24 19:28:40|493.35|487.35|493.35|487.35|493.37|487.37|493.35|487.35|0
1629833330000|2021-08-24 19:28:50|493.39|487.39|493.42|487.42|493.43|487.43|493.39|487.39|0
1629833340000|2021-08-24 19:29:00|493.41|487.41|493.54|487.54|493.54|487.54|493.41|487.41|0
1629833350000|2021-08-24 19:29:10|493.55|487.55|493.6|487.6|493.6|487.6|493.55|487.55|0
1629833360000|2021-08-24 19:29:20|493.54|487.54|493.57|487.57|493.62|487.62|493.54|487.54|0
1629833370000|2021-08-24 19:29:30|493.63|487.63|493.71|487.71|493.75|487.75|493.63|487.63|0
1629833380000|2021-08-24 19:29:40|493.74|487.74|493.82|487.82|493.82|487.82|493.74|487.74|0
1629833390000|2021-08-24 19:29:50|493.83|487.83|493.85|487.85|493.85|487.85|493.83|487.83|0
1629833400000|2021-08-24 19:30:00|493.86|487.86|493.85|487.85|493.87|487.87|493.85|487.85|0
1629833410000|2021-08-24 19:30:10|493.79|487.79|493.84|487.84|493.84|487.84|493.77|487.77|0
1629833420000|2021-08-24 19:30:20|493.85|487.85|493.8|487.8|493.85|487.85|493.8|487.8|0
1629833430000|2021-08-24 19:30:30|493.82|487.82|493.85|487.85|493.85|487.85|493.82|487.82|0
1629833440000|2021-08-24 19:30:40|493.79|487.79|493.83|487.83|493.84|487.84|493.79|487.79|0
1629833450000|2021-08-24 19:30:50|493.81|487.81|493.8|487.8|493.81|487.81|493.8|487.8|0
1629833460000|2021-08-24 19:31:00|493.79|487.79|493.81|487.81|493.81|487.81|493.79|487.79|0
1629833470000|2021-08-24 19:31:10|493.79|487.79|493.83|487.83|493.83|487.83|493.79|487.79|0
1629833480000|2021-08-24 19:31:20|493.84|487.84|493.84|487.84|493.84|487.84|493.84|487.84|0
1629833490000|2021-08-24 19:31:30|493.83|487.83|493.82|487.82|493.83|487.83|493.82|487.82|0
1629833500000|2021-08-24 19:31:40|493.81|487.81|493.86|487.86|493.86|487.86|493.81|487.81|0
1629833510000|2021-08-24 19:31:50|493.85|487.85|493.86|487.86|493.86|487.86|493.85|487.85|0
1629833520000|2021-08-24 19:32:00|493.87|487.87|493.84|487.84|493.87|487.87|493.84|487.84|0
1629833530000|2021-08-24 19:32:10|493.87|487.87|493.87|487.87|493.87|487.87|493.87|487.87|0
1629833540000|2021-08-24 19:32:20|493.89|487.89|493.95|487.95|493.95|487.95|493.89|487.89|0
1629833550000|2021-08-24 19:32:30|493.61|487.61|493.59|487.59|493.61|487.61|493.53|487.53|0
1629833560000|2021-08-24 19:32:40|493.61|487.61|493.59|487.59|493.61|487.61|493.59|487.59|0
1629833570000|2021-08-24 19:32:50|493.58|487.58|493.78|487.78|493.78|487.78|493.58|487.58|0
1629833580000|2021-08-24 19:33:00|493.82|487.82|493.81|487.81|493.82|487.82|493.78|487.78|0
1629833590000|2021-08-24 19:33:10|493.84|487.84|493.85|487.85|493.85|487.85|493.84|487.84|0
1629833600000|2021-08-24 19:33:20|493.84|487.84|493.84|487.84|493.84|487.84|493.84|487.84|0
1629833610000|2021-08-24 19:33:30|493.77|487.77|493.78|487.78|493.78|487.78|493.77|487.77|0
1629833620000|2021-08-24 19:33:40|493.75|487.75|493.8|487.8|493.8|487.8|493.75|487.75|0
1629833630000|2021-08-24 19:33:50|493.78|487.78|493.78|487.78|493.78|487.78|493.78|487.78|0
1629833640000|2021-08-24 19:34:00|493.84|487.84|493.95|487.95|493.95|487.95|493.84|487.84|0
1629833650000|2021-08-24 19:34:10|493.97|487.97|493.79|487.79|493.97|487.97|493.79|487.79|0
1629833660000|2021-08-24 19:34:20|493.73|487.73|493.63|487.63|493.73|487.73|493.62|487.62|0
1629833670000|2021-08-24 19:34:30|493.67|487.67|493.62|487.62|493.67|487.67|493.62|487.62|0
1629833680000|2021-08-24 19:34:40|493.63|487.63|493.55|487.55|493.63|487.63|493.55|487.55|0
1629833690000|2021-08-24 19:34:50|493.58|487.58|493.61|487.61|493.61|487.61|493.58|487.58|0
1629833700000|2021-08-24 19:35:00|493.79|487.79|493.79|487.79|493.79|487.79|493.79|487.79|0
1629833710000|2021-08-24 19:35:10|493.85|487.85|493.75|487.75|493.85|487.85|493.75|487.75|0
1629833720000|2021-08-24 19:35:20|493.74|487.74|493.74|487.74|493.75|487.75|493.74|487.74|0
1629833730000|2021-08-24 19:35:30|493.69|487.69|493.69|487.69|493.69|487.69|493.69|487.69|0
1629833740000|2021-08-24 19:35:40|493.71|487.71|493.7|487.7|493.71|487.71|493.68|487.68|0
1629833750000|2021-08-24 19:35:50|493.69|487.69|493.69|487.69|493.7|487.7|493.69|487.69|0
1629833760000|2021-08-24 19:36:00|493.7|487.7|493.68|487.68|493.74|487.74|493.68|487.68|0
1629833770000|2021-08-24 19:36:10|493.78|487.78|493.76|487.76|493.78|487.78|493.75|487.75|0
1629833780000|2021-08-24 19:36:20|493.78|487.78|493.9|487.9|493.9|487.9|493.76|487.76|0
1629833790000|2021-08-24 19:36:30|493.92|487.92|494.2|488.2|494.2|488.2|493.92|487.92|0
1629833800000|2021-08-24 19:36:40|494.24|488.24|494.25|488.25|494.25|488.25|494.24|488.24|0
1629833810000|2021-08-24 19:36:50|494.28|488.28|494.28|488.28|494.28|488.28|494.28|488.28|0
1629833820000|2021-08-24 19:37:00|494.29|488.29|494.32|488.32|494.33|488.33|494.29|488.29|0
1629833830000|2021-08-24 19:37:10|494.31|488.31|494.32|488.32|494.32|488.32|494.26|488.26|0
1629833840000|2021-08-24 19:37:20|494.33|488.33|494.37|488.37|494.38|488.38|494.33|488.33|0
1629833850000|2021-08-24 19:37:30|494.36|488.36|494.2|488.2|494.36|488.36|494.2|488.2|0
1629833860000|2021-08-24 19:37:40|494.21|488.21|494.21|488.21|494.21|488.21|494.21|488.21|0
1629833870000|2021-08-24 19:37:50|494.2|488.2|494.12|488.12|494.2|488.2|494.12|488.12|0
1629833880000|2021-08-24 19:38:00|494.07|488.07|494.08|488.08|494.08|488.08|494.07|488.07|0
1629833900000|2021-08-24 19:38:20|494.13|488.13|494.13|488.13|494.13|488.13|494.13|488.13|0
1629833910000|2021-08-24 19:38:30|494.12|488.12|494.12|488.12|494.12|488.12|494.12|488.12|0
1629833920000|2021-08-24 19:38:40|494.14|488.14|494.15|488.15|494.16|488.16|494.14|488.14|0
1629833930000|2021-08-24 19:38:50|494.14|488.14|494.12|488.12|494.14|488.14|494.12|488.12|0
1629833960000|2021-08-24 19:39:20|494.2|488.2|494.2|488.2|494.2|488.2|494.2|488.2|0
1629833970000|2021-08-24 19:39:30|494.27|488.27|494.31|488.31|494.31|488.31|494.25|488.25|0
1629833980000|2021-08-24 19:39:40|494.32|488.32|494.32|488.32|494.32|488.32|494.32|488.32|0
1629833990000|2021-08-24 19:39:50|494.38|488.38|494.32|488.32|494.38|488.38|494.32|488.32|0
1629834000000|2021-08-24 19:40:00|494.21|488.21|494.23|488.23|494.24|488.24|494.21|488.21|0
1629834010000|2021-08-24 19:40:10|494.22|488.22|494.21|488.21|494.22|488.22|494.2|488.2|0
1629834020000|2021-08-24 19:40:20|494.12|488.12|494.15|488.15|494.15|488.15|494.09|488.09|0
1629834030000|2021-08-24 19:40:30|494.13|488.13|494.17|488.17|494.17|488.17|494.13|488.13|0
1629834040000|2021-08-24 19:40:40|494.12|488.12|494.17|488.17|494.17|488.17|494.12|488.12|0
1629834050000|2021-08-24 19:40:50|494.16|488.16|494.28|488.28|494.28|488.28|494.15|488.15|0
1629834060000|2021-08-24 19:41:00|494.26|488.26|494.27|488.27|494.27|488.27|494.26|488.26|0
1629834070000|2021-08-24 19:41:10|494.28|488.28|494.24|488.24|494.28|488.28|494.24|488.24|0
1629834080000|2021-08-24 19:41:20|494.25|488.25|494.32|488.32|494.32|488.32|494.24|488.24|0
1629834090000|2021-08-24 19:41:30|494.29|488.29|494.35|488.35|494.35|488.35|494.29|488.29|0
1629834100000|2021-08-24 19:41:40|494.34|488.34|494.36|488.36|494.37|488.37|494.34|488.34|0
1629834110000|2021-08-24 19:41:50|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1629834120000|2021-08-24 19:42:00|494.43|488.43|494.48|488.48|494.49|488.49|494.43|488.43|0
1629834130000|2021-08-24 19:42:10|494.53|488.53|494.53|488.53|494.54|488.54|494.53|488.53|0
1629834140000|2021-08-24 19:42:20|494.54|488.54|494.4|488.4|494.54|488.54|494.4|488.4|0
1629834150000|2021-08-24 19:42:30|494.41|488.41|494.41|488.41|494.41|488.41|494.41|488.41|0
1629834160000|2021-08-24 19:42:40|494.36|488.36|494.34|488.34|494.36|488.36|494.34|488.34|0
1629834170000|2021-08-24 19:42:50|494.35|488.35|494.34|488.34|494.36|488.36|494.33|488.33|0
1629834180000|2021-08-24 19:43:00|494.35|488.35|494.38|488.38|494.38|488.38|494.35|488.35|0
1629834190000|2021-08-24 19:43:10|494.52|488.52|494.5|488.5|494.52|488.52|494.5|488.5|0
1629834200000|2021-08-24 19:43:20|494.51|488.51|494.5|488.5|494.51|488.51|494.5|488.5|0
1629834210000|2021-08-24 19:43:30|494.52|488.52|494.52|488.52|494.53|488.53|494.52|488.52|0
1629834220000|2021-08-24 19:43:40|494.53|488.53|494.65|488.65|494.66|488.66|494.51|488.51|0
1629834230000|2021-08-24 19:43:50|494.66|488.66|494.66|488.66|494.66|488.66|494.66|488.66|0
1629834250000|2021-08-24 19:44:10|494.65|488.65|494.65|488.65|494.66|488.66|494.65|488.65|0
1629834260000|2021-08-24 19:44:20|494.67|488.67|494.67|488.67|494.67|488.67|494.67|488.67|0
1629834270000|2021-08-24 19:44:30|494.68|488.68|494.78|488.78|494.78|488.78|494.68|488.68|0
1629834280000|2021-08-24 19:44:40|494.77|488.77|494.78|488.78|494.78|488.78|494.77|488.77|0
1629834290000|2021-08-24 19:44:50|494.77|488.77|494.75|488.75|494.77|488.77|494.72|488.72|0
1629834300000|2021-08-24 19:45:00|494.65|488.65|494.64|488.64|494.65|488.65|494.64|488.64|0
1629834310000|2021-08-24 19:45:10|494.65|488.65|494.63|488.63|494.65|488.65|494.63|488.63|0
1629834320000|2021-08-24 19:45:20|494.6|488.6|494.58|488.58|494.61|488.61|494.58|488.58|0
1629834330000|2021-08-24 19:45:30|494.6|488.6|494.62|488.62|494.62|488.62|494.6|488.6|0
1629834340000|2021-08-24 19:45:40|494.61|488.61|494.85|488.85|494.85|488.85|494.61|488.61|0
1629834350000|2021-08-24 19:45:50|494.9|488.9|494.94|488.94|494.94|488.94|494.9|488.9|0
1629834360000|2021-08-24 19:46:00|494.93|488.93|494.93|488.93|494.94|488.94|494.93|488.93|0
1629834390000|2021-08-24 19:46:30|494.96|488.96|495.03|489.03|495.03|489.03|494.96|488.96|0
1629834400000|2021-08-24 19:46:40|495.04|489.04|495|489|495.06|489.06|495|489|0
1629834410000|2021-08-24 19:46:50|495.01|489.01|495.01|489.01|495.01|489.01|495.01|489.01|0
1629834420000|2021-08-24 19:47:00|495.07|489.07|495.2|489.2|495.2|489.2|495.05|489.05|0
1629834430000|2021-08-24 19:47:10|495.21|489.21|495.23|489.23|495.23|489.23|495.2|489.2|0
1629834440000|2021-08-24 19:47:20|495.27|489.27|495.29|489.29|495.33|489.33|495.27|489.27|0
1629834450000|2021-08-24 19:47:30|495.33|489.33|495.47|489.47|495.47|489.47|495.33|489.33|0
1629834460000|2021-08-24 19:47:40|495.53|489.53|495.52|489.52|495.53|489.53|495.52|489.52|0
1629834470000|2021-08-24 19:47:50|495.5|489.5|495.44|489.44|495.5|489.5|495.44|489.44|0
1629834480000|2021-08-24 19:48:00|495.42|489.42|495.41|489.41|495.42|489.42|495.41|489.41|0
1629834490000|2021-08-24 19:48:10|495.34|489.34|495.51|489.51|495.51|489.51|495.34|489.34|0
1629834500000|2021-08-24 19:48:20|495.5|489.5|495.48|489.48|495.5|489.5|495.48|489.48|0
1629834510000|2021-08-24 19:48:30|495.47|489.47|495.35|489.35|495.47|489.47|495.35|489.35|0
1629834520000|2021-08-24 19:48:40|495.34|489.34|495.38|489.38|495.38|489.38|495.34|489.34|0
1629834530000|2021-08-24 19:48:50|495.41|489.41|495.43|489.43|495.5|489.5|495.41|489.41|0
1629834540000|2021-08-24 19:49:00|495.44|489.44|495.46|489.46|495.46|489.46|495.42|489.42|0
1629834550000|2021-08-24 19:49:10|495.45|489.45|495.4|489.4|495.45|489.45|495.4|489.4|0
1629834560000|2021-08-24 19:49:20|495.42|489.42|495.45|489.45|495.46|489.46|495.42|489.42|0
1629834570000|2021-08-24 19:49:30|495.46|489.46|495.41|489.41|495.46|489.46|495.41|489.41|0
1629834580000|2021-08-24 19:49:40|495.43|489.43|495.41|489.41|495.49|489.49|495.41|489.41|0
1629834590000|2021-08-24 19:49:50|495.39|489.39|495.28|489.28|495.39|489.39|495.28|489.28|0
1629834600000|2021-08-24 19:50:00|495.27|489.27|495.34|489.34|495.36|489.36|495.27|489.27|0
1629834610000|2021-08-24 19:50:10|495.36|489.36|495.57|489.57|495.57|489.57|495.33|489.33|0
1629834620000|2021-08-24 19:50:20|495.51|489.51|495.55|489.55|495.55|489.55|495.51|489.51|0
1629834630000|2021-08-24 19:50:30|495.51|489.51|495.53|489.53|495.53|489.53|495.51|489.51|0
1629834640000|2021-08-24 19:50:40|495.51|489.51|495.4|489.4|495.51|489.51|495.4|489.4|0
1629834650000|2021-08-24 19:50:50|495.32|489.32|495.51|489.51|495.51|489.51|495.32|489.32|0
1629834660000|2021-08-24 19:51:00|495.46|489.46|495.46|489.46|495.46|489.46|495.46|489.46|0
1629834670000|2021-08-24 19:51:10|495.44|489.44|495.41|489.41|495.44|489.44|495.41|489.41|0
1629834680000|2021-08-24 19:51:20|495.4|489.4|495.42|489.42|495.42|489.42|495.39|489.39|0
1629834690000|2021-08-24 19:51:30|495.4|489.4|495.5|489.5|495.5|489.5|495.4|489.4|0
1629834700000|2021-08-24 19:51:40|495.54|489.54|495.54|489.54|495.54|489.54|495.54|489.54|0
1629834710000|2021-08-24 19:51:50|495.56|489.56|495.59|489.59|495.61|489.61|495.52|489.52|0
1629834720000|2021-08-24 19:52:00|495.58|489.58|495.58|489.58|495.58|489.58|495.58|489.58|0
1629834730000|2021-08-24 19:52:10|495.59|489.59|495.54|489.54|495.6|489.6|495.54|489.54|0
1629834740000|2021-08-24 19:52:20|495.51|489.51|495.56|489.56|495.56|489.56|495.51|489.51|0
1629834750000|2021-08-24 19:52:30|495.53|489.53|495.49|489.49|495.55|489.55|495.49|489.49|0
1629834760000|2021-08-24 19:52:40|495.51|489.51|495.47|489.47|495.51|489.51|495.47|489.47|0
1629834770000|2021-08-24 19:52:50|495.41|489.41|495.35|489.35|495.41|489.41|495.35|489.35|0
1629834780000|2021-08-24 19:53:00|495.4|489.4|495.42|489.42|495.42|489.42|495.34|489.34|0
1629834790000|2021-08-24 19:53:10|495.44|489.44|495.66|489.66|495.66|489.66|495.44|489.44|0
1629834800000|2021-08-24 19:53:20|495.63|489.63|495.73|489.73|495.73|489.73|495.63|489.63|0
1629834810000|2021-08-24 19:53:30|495.72|489.72|495.82|489.82|495.83|489.83|495.72|489.72|0
1629834820000|2021-08-24 19:53:40|495.81|489.81|495.94|489.94|495.94|489.94|495.81|489.81|0
1629834830000|2021-08-24 19:53:50|495.91|489.91|495.91|489.91|495.91|489.91|495.91|489.91|0
1629834840000|2021-08-24 19:54:00|495.89|489.89|495.54|489.54|495.9|489.9|495.54|489.54|0
1629834850000|2021-08-24 19:54:10|495.56|489.56|495.61|489.61|495.61|489.61|495.54|489.54|0
1629834860000|2021-08-24 19:54:20|495.56|489.56|495.61|489.61|495.61|489.61|495.56|489.56|0
1629834870000|2021-08-24 19:54:30|495.64|489.64|496.06|490.06|496.06|490.06|495.64|489.64|0
1629834880000|2021-08-24 19:54:40|496.03|490.03|496.02|490.02|496.03|490.03|495.95|489.95|0
1629834890000|2021-08-24 19:54:50|496.01|490.01|496.26|490.26|496.26|490.26|496.01|490.01|0
1629834900000|2021-08-24 19:55:00|496.25|490.25|496.28|490.28|496.28|490.28|496.25|490.25|0
1629834910000|2021-08-24 19:55:10|496.3|490.3|496.27|490.27|496.3|490.3|496.27|490.27|0
1629834920000|2021-08-24 19:55:20|496.3|490.3|496.46|490.46|496.46|490.46|496.3|490.3|0
1629834930000|2021-08-24 19:55:30|496.58|490.58|496.56|490.56|496.58|490.58|496.54|490.54|0
1629834940000|2021-08-24 19:55:40|496.6|490.6|496.59|490.59|496.62|490.62|496.58|490.58|0
1629834950000|2021-08-24 19:55:50|496.49|490.49|496.49|490.49|496.49|490.49|496.49|490.49|0
1629834960000|2021-08-24 19:56:00|496.23|490.23|496.28|490.28|496.28|490.28|496.21|490.21|0
1629834970000|2021-08-24 19:56:10|496.32|490.32|496.37|490.37|496.37|490.37|496.31|490.31|0
1629834980000|2021-08-24 19:56:20|496.46|490.46|496.39|490.39|496.46|490.46|496.37|490.37|0
1629834990000|2021-08-24 19:56:30|496.34|490.34|496.35|490.35|496.45|490.45|496.34|490.34|0
1629835000000|2021-08-24 19:56:40|496.33|490.33|496.32|490.32|496.33|490.33|496.19|490.19|0
1629835010000|2021-08-24 19:56:50|496.33|490.33|496.24|490.24|496.33|490.33|496.24|490.24|0
1629835020000|2021-08-24 19:57:00|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629835030000|2021-08-24 19:57:10|496.01|490.01|496.04|490.04|496.04|490.04|495.92|489.92|0
1629835040000|2021-08-24 19:57:20|496.1|490.1|496.03|490.03|496.12|490.12|496.03|490.03|0
1629835050000|2021-08-24 19:57:30|496.04|490.04|496.1|490.1|496.13|490.13|496.03|490.03|0
1629835060000|2021-08-24 19:57:40|496.04|490.04|496.35|490.35|496.35|490.35|496.04|490.04|0
1629835070000|2021-08-24 19:57:50|496.4|490.4|496.47|490.47|496.47|490.47|496.39|490.39|0
1629835080000|2021-08-24 19:58:00|496.48|490.48|496.55|490.55|496.58|490.58|496.48|490.48|0
1629835090000|2021-08-24 19:58:10|496.53|490.53|496.49|490.49|496.55|490.55|496.49|490.49|0
1629835100000|2021-08-24 19:58:20|496.45|490.45|496.42|490.42|496.45|490.45|496.4|490.4|0
1629835110000|2021-08-24 19:58:30|496.41|490.41|496.55|490.55|496.55|490.55|496.41|490.41|0
1629835120000|2021-08-24 19:58:40|496.63|490.63|496.67|490.67|496.67|490.67|496.62|490.62|0
1629835130000|2021-08-24 19:58:50|496.77|490.77|496.79|490.79|496.85|490.85|496.75|490.75|0
1629835140000|2021-08-24 19:59:00|496.83|490.83|496.81|490.81|496.95|490.95|496.81|490.81|0
1629835150000|2021-08-24 19:59:10|496.6|490.6|496.75|490.75|496.78|490.78|496.6|490.6|0
1629835160000|2021-08-24 19:59:20|496.69|490.69|496.58|490.58|496.69|490.69|496.58|490.58|0
1629835170000|2021-08-24 19:59:30|496.59|490.59|496.53|490.53|496.72|490.72|496.53|490.53|0
1629835180000|2021-08-24 19:59:40|496.56|490.56|496.5|490.5|496.56|490.56|496.5|490.5|0
1629835190000|2021-08-24 19:59:50|496.47|490.47|496.31|490.31|496.47|490.47|496.21|490.21|0
1629898390000|2021-08-25 13:33:10|492.31|486.31|492.03|486.03|492.31|486.31|492.03|486.03|0
1629898400000|2021-08-25 13:33:20|491.88|485.88|491.49|485.49|491.88|485.88|491.46|485.46|0
1629898410000|2021-08-25 13:33:30|491.45|485.45|491.47|485.47|491.49|485.49|491.43|485.43|0
1629898420000|2021-08-25 13:33:40|491.5|485.5|491.38|485.38|491.5|485.5|491.34|485.34|0
1629898430000|2021-08-25 13:33:50|491.44|485.44|491.22|485.22|491.44|485.44|491.22|485.22|0
1629898440000|2021-08-25 13:34:00|491.23|485.23|491.35|485.35|491.44|485.44|491.14|485.14|0
1629898450000|2021-08-25 13:34:10|491.34|485.34|491.13|485.13|491.34|485.34|491.13|485.13|0
1629898460000|2021-08-25 13:34:20|491.17|485.17|491.05|485.05|491.17|485.17|491.03|485.03|0
1629898470000|2021-08-25 13:34:30|491.13|485.13|491.22|485.22|491.22|485.22|491.13|485.13|0
1629898480000|2021-08-25 13:34:40|491.25|485.25|491.05|485.05|491.28|485.28|490.99|484.99|0
1629898490000|2021-08-25 13:34:50|491.04|485.04|491.1|485.1|491.1|485.1|491.04|485.04|0
1629898500000|2021-08-25 13:35:00|491.08|485.08|490.76|484.76|491.11|485.11|490.76|484.76|0
1629898510000|2021-08-25 13:35:10|490.42|484.42|490.25|484.25|490.42|484.42|490.14|484.14|0
1629898520000|2021-08-25 13:35:20|490.29|484.29|490.83|484.83|490.83|484.83|490.29|484.29|0
1629898530000|2021-08-25 13:35:30|490.89|484.89|491.29|485.29|491.29|485.29|490.89|484.89|0
1629898540000|2021-08-25 13:35:40|491.3|485.3|490.83|484.83|491.36|485.36|490.83|484.83|0
1629898550000|2021-08-25 13:35:50|490.82|484.82|490.89|484.89|490.92|484.92|490.82|484.82|0
1629898560000|2021-08-25 13:36:00|490.86|484.86|491.27|485.27|491.27|485.27|490.86|484.86|0
1629898570000|2021-08-25 13:36:10|491.31|485.31|491.17|485.17|491.31|485.31|491.17|485.17|0
1629898580000|2021-08-25 13:36:20|491.18|485.18|491.16|485.16|491.23|485.23|490.97|484.97|0
1629898590000|2021-08-25 13:36:30|491.09|485.09|490.75|484.75|491.09|485.09|490.75|484.75|0
1629898600000|2021-08-25 13:36:40|490.82|484.82|490.55|484.55|490.82|484.82|490.55|484.55|0
1629898610000|2021-08-25 13:36:50|490.41|484.41|490.26|484.26|490.41|484.41|490.26|484.26|0
1629898620000|2021-08-25 13:37:00|490.32|484.32|490.35|484.35|490.4|484.4|490.32|484.32|0
1629898630000|2021-08-25 13:37:10|490.36|484.36|489.83|483.83|490.45|484.45|489.81|483.81|0
1629898640000|2021-08-25 13:37:20|489.78|483.78|489.48|483.48|489.79|483.79|489.48|483.48|0
1629898650000|2021-08-25 13:37:30|489.46|483.46|489.27|483.27|489.46|483.46|489.27|483.27|0
1629898660000|2021-08-25 13:37:40|489.22|483.22|489.07|483.07|489.31|483.31|489.07|483.07|0
1629898670000|2021-08-25 13:37:50|489.05|483.05|489.18|483.18|489.18|483.18|489.01|483.01|0
1629898680000|2021-08-25 13:38:00|489.29|483.29|489.03|483.03|489.29|483.29|489.03|483.03|0
1629898690000|2021-08-25 13:38:10|489.13|483.13|489.27|483.27|489.27|483.27|489.03|483.03|0
1629898700000|2021-08-25 13:38:20|489.32|483.32|489.23|483.23|489.32|483.32|489.22|483.22|0
1629898710000|2021-08-25 13:38:30|489.26|483.26|489.4|483.4|489.42|483.42|489.26|483.26|0
1629898720000|2021-08-25 13:38:40|489.45|483.45|489.53|483.53|489.53|483.53|489.45|483.45|0
1629898730000|2021-08-25 13:38:50|489.51|483.51|489.58|483.58|489.58|483.58|489.41|483.41|0
1629898740000|2021-08-25 13:39:00|489.59|483.59|489.24|483.24|489.59|483.59|489.24|483.24|0
1629898750000|2021-08-25 13:39:10|489.2|483.2|488.82|482.82|489.2|483.2|488.82|482.82|0
1629898760000|2021-08-25 13:39:20|488.71|482.71|488.61|482.61|488.71|482.71|488.55|482.55|0
1629898770000|2021-08-25 13:39:30|488.6|482.6|488.68|482.68|488.68|482.68|488.56|482.56|0
1629898780000|2021-08-25 13:39:40|488.81|482.81|489.27|483.27|489.31|483.31|488.81|482.81|0
1629898790000|2021-08-25 13:39:50|489.28|483.28|489.27|483.27|489.28|483.28|489.26|483.26|0
1629898800000|2021-08-25 13:40:00|489.32|483.32|489.05|483.05|489.33|483.33|489.05|483.05|0
1629898810000|2021-08-25 13:40:10|489.09|483.09|489.55|483.55|489.55|483.55|489.09|483.09|0
1629898820000|2021-08-25 13:40:20|489.41|483.41|489.17|483.17|489.41|483.41|489.15|483.15|0
1629898830000|2021-08-25 13:40:30|489.15|483.15|489.25|483.25|489.25|483.25|489.1|483.1|0
1629898840000|2021-08-25 13:40:40|489.37|483.37|489.26|483.26|489.4|483.4|489.26|483.26|0
1629898850000|2021-08-25 13:40:50|489.23|483.23|489.26|483.26|489.26|483.26|489.2|483.2|0
1629898860000|2021-08-25 13:41:00|489.37|483.37|489.7|483.7|489.83|483.83|489.37|483.37|0
1629898870000|2021-08-25 13:41:10|489.71|483.71|489.87|483.87|489.87|483.87|489.71|483.71|0
1629898880000|2021-08-25 13:41:20|489.86|483.86|489.93|483.93|489.95|483.95|489.86|483.86|0
1629898890000|2021-08-25 13:41:30|489.94|483.94|489.95|483.95|489.95|483.95|489.79|483.79|0
1629898900000|2021-08-25 13:41:40|489.89|483.89|490.21|484.21|490.23|484.23|489.89|483.89|0
1629898910000|2021-08-25 13:41:50|490.29|484.29|490.53|484.53|490.56|484.56|490.29|484.29|0
1629898920000|2021-08-25 13:42:00|490.46|484.46|490.31|484.31|490.46|484.46|490.22|484.22|0
1629898930000|2021-08-25 13:42:10|490.35|484.35|490.33|484.33|490.35|484.35|490.33|484.33|0
1629898940000|2021-08-25 13:42:20|490.32|484.32|490.47|484.47|490.47|484.47|490.3|484.3|0
1629898950000|2021-08-25 13:42:30|490.48|484.48|490.75|484.75|490.8|484.8|490.48|484.48|0
1629898960000|2021-08-25 13:42:40|490.76|484.76|490.72|484.72|490.79|484.79|490.72|484.72|0
1629898970000|2021-08-25 13:42:50|490.77|484.77|490.97|484.97|491|485|490.77|484.77|0
1629898980000|2021-08-25 13:43:00|491.06|485.06|490.89|484.89|491.21|485.21|490.85|484.85|0
1629898990000|2021-08-25 13:43:10|490.9|484.9|491.1|485.1|491.1|485.1|490.9|484.9|0
1629899000000|2021-08-25 13:43:20|491.07|485.07|491.11|485.11|491.11|485.11|491.06|485.06|0
1629899010000|2021-08-25 13:43:30|491.14|485.14|491.2|485.2|491.2|485.2|491.14|485.14|0
1629899020000|2021-08-25 13:43:40|491.24|485.24|491.35|485.35|491.35|485.35|491.22|485.22|0
1629899030000|2021-08-25 13:43:50|491.34|485.34|491.2|485.2|491.34|485.34|491.2|485.2|0
1629899040000|2021-08-25 13:44:00|491.21|485.21|490.95|484.95|491.21|485.21|490.95|484.95|0
1629899050000|2021-08-25 13:44:10|490.91|484.91|490.92|484.92|490.96|484.96|490.88|484.88|0
1629899060000|2021-08-25 13:44:20|491.06|485.06|491.05|485.05|491.15|485.15|491.04|485.04|0
1629899070000|2021-08-25 13:44:30|491.04|485.04|491.01|485.01|491.11|485.11|490.99|484.99|0
1629899080000|2021-08-25 13:44:40|491|485|491.22|485.22|491.22|485.22|491|485|0
1629899090000|2021-08-25 13:44:50|491.21|485.21|491.21|485.21|491.21|485.21|491.2|485.2|0
1629899100000|2021-08-25 13:45:00|490.86|484.86|490.93|484.93|490.93|484.93|490.75|484.75|0
1629899110000|2021-08-25 13:45:10|490.96|484.96|490.88|484.88|490.96|484.96|490.85|484.85|0
1629899120000|2021-08-25 13:45:20|491.04|485.04|491.07|485.07|491.07|485.07|491.04|485.04|0
1629899130000|2021-08-25 13:45:30|491.03|485.03|491.12|485.12|491.12|485.12|491.02|485.02|0
1629899140000|2021-08-25 13:45:40|491.18|485.18|491.23|485.23|491.23|485.23|491.17|485.17|0
1629899150000|2021-08-25 13:45:50|491.22|485.22|491.27|485.27|491.27|485.27|491.21|485.21|0
1629899160000|2021-08-25 13:46:00|491.3|485.3|491.37|485.37|491.37|485.37|491.3|485.3|0
1629899170000|2021-08-25 13:46:10|491.36|485.36|491.29|485.29|491.38|485.38|491.29|485.29|0
1629899180000|2021-08-25 13:46:20|491.3|485.3|491.14|485.14|491.3|485.3|491.06|485.06|0
1629899190000|2021-08-25 13:46:30|491.17|485.17|491.12|485.12|491.17|485.17|491.12|485.12|0
1629899200000|2021-08-25 13:46:40|491.13|485.13|490.63|484.63|491.13|485.13|490.63|484.63|0
1629899210000|2021-08-25 13:46:50|490.67|484.67|490.75|484.75|490.77|484.77|490.66|484.66|0
1629899220000|2021-08-25 13:47:00|490.89|484.89|491|485|491.01|485.01|490.89|484.89|0
1629899230000|2021-08-25 13:47:10|491.03|485.03|491.22|485.22|491.22|485.22|491.03|485.03|0
1629899240000|2021-08-25 13:47:20|491.21|485.21|491.19|485.19|491.21|485.21|491.19|485.19|0
1629899250000|2021-08-25 13:47:30|491.2|485.2|491.17|485.17|491.2|485.2|491.17|485.17|0
1629899260000|2021-08-25 13:47:40|491.16|485.16|491.25|485.25|491.25|485.25|491.16|485.16|0
1629899270000|2021-08-25 13:47:50|491.21|485.21|491.14|485.14|491.22|485.22|491.14|485.14|0
1629899280000|2021-08-25 13:48:00|491.12|485.12|491.16|485.16|491.16|485.16|491.12|485.12|0
1629899290000|2021-08-25 13:48:10|491.2|485.2|491.28|485.28|491.34|485.34|491.2|485.2|0
1629899300000|2021-08-25 13:48:20|491.27|485.27|491.24|485.24|491.27|485.27|491.24|485.24|0
1629899310000|2021-08-25 13:48:30|491.26|485.26|491.33|485.33|491.37|485.37|491.26|485.26|0
1629899320000|2021-08-25 13:48:40|491.41|485.41|491.67|485.67|491.69|485.69|491.39|485.39|0
1629899330000|2021-08-25 13:48:50|491.66|485.66|492.1|486.1|492.1|486.1|491.66|485.66|0
1629899340000|2021-08-25 13:49:00|492.11|486.11|492.07|486.07|492.11|486.11|492.06|486.06|0
1629899350000|2021-08-25 13:49:10|492.08|486.08|492.1|486.1|492.1|486.1|492.07|486.07|0
1629899360000|2021-08-25 13:49:20|492.11|486.11|492.22|486.22|492.22|486.22|492.11|486.11|0
1629899370000|2021-08-25 13:49:30|492.24|486.24|492.26|486.26|492.26|486.26|492.24|486.24|0
1629899380000|2021-08-25 13:49:40|492.25|486.25|492.38|486.38|492.38|486.38|492.25|486.25|0
1629899390000|2021-08-25 13:49:50|492.37|486.37|492.37|486.37|492.37|486.37|492.32|486.32|0
1629899400000|2021-08-25 13:50:00|492.41|486.41|492.43|486.43|492.5|486.5|492.39|486.39|0
1629899410000|2021-08-25 13:50:10|492.33|486.33|492.33|486.33|492.43|486.43|492.33|486.33|0
1629899420000|2021-08-25 13:50:20|492.24|486.24|492.3|486.3|492.3|486.3|492.24|486.24|0
1629899430000|2021-08-25 13:50:30|492.4|486.4|492.29|486.29|492.4|486.4|492.28|486.28|0
1629899440000|2021-08-25 13:50:40|492.3|486.3|491.84|485.84|492.3|486.3|491.81|485.81|0
1629899450000|2021-08-25 13:50:50|491.79|485.79|491.93|485.93|492.01|486.01|491.79|485.79|0
1629899460000|2021-08-25 13:51:00|491.92|485.92|491.73|485.73|491.92|485.92|491.73|485.73|0
1629899470000|2021-08-25 13:51:10|491.72|485.72|491.23|485.23|491.72|485.72|491.23|485.23|0
1629899480000|2021-08-25 13:51:20|491.17|485.17|491.38|485.38|491.38|485.38|491.1|485.1|0
1629899490000|2021-08-25 13:51:30|491.37|485.37|491.44|485.44|491.44|485.44|491.37|485.37|0
1629899500000|2021-08-25 13:51:40|491.45|485.45|491.13|485.13|491.49|485.49|491.13|485.13|0
1629899510000|2021-08-25 13:51:50|491.23|485.23|491.17|485.17|491.23|485.23|491.15|485.15|0
1629899520000|2021-08-25 13:52:00|491.16|485.16|491.15|485.15|491.16|485.16|491|485|0
1629899530000|2021-08-25 13:52:10|491.18|485.18|491.35|485.35|491.36|485.36|491.18|485.18|0
1629899540000|2021-08-25 13:52:20|491.36|485.36|491.68|485.68|491.68|485.68|491.36|485.36|0
1629899550000|2021-08-25 13:52:30|491.63|485.63|491.65|485.65|491.65|485.65|491.6|485.6|0
1629899560000|2021-08-25 13:52:40|491.69|485.69|491.68|485.68|491.77|485.77|491.65|485.65|0
1629899570000|2021-08-25 13:52:50|491.62|485.62|491.64|485.64|491.64|485.64|491.6|485.6|0
1629899580000|2021-08-25 13:53:00|491.65|485.65|491.59|485.59|491.65|485.65|491.59|485.59|0
1629899590000|2021-08-25 13:53:10|491.61|485.61|491.67|485.67|491.68|485.68|491.61|485.61|0
1629899600000|2021-08-25 13:53:20|491.84|485.84|491.81|485.81|491.88|485.88|491.81|485.81|0
1629899610000|2021-08-25 13:53:30|491.97|485.97|492.14|486.14|492.14|486.14|491.97|485.97|0
1629899620000|2021-08-25 13:53:40|492.15|486.15|492.13|486.13|492.17|486.17|492.13|486.13|0
1629899630000|2021-08-25 13:53:50|492.15|486.15|492.17|486.17|492.17|486.17|492.12|486.12|0
1629899640000|2021-08-25 13:54:00|492.19|486.19|492.23|486.23|492.23|486.23|492.17|486.17|0
1629899650000|2021-08-25 13:54:10|492.26|486.26|492.69|486.69|492.69|486.69|492.26|486.26|0
1629899660000|2021-08-25 13:54:20|492.7|486.7|493.05|487.05|493.05|487.05|492.69|486.69|0
1629899670000|2021-08-25 13:54:30|493.08|487.08|493.19|487.19|493.21|487.21|493.08|487.08|0
1629899680000|2021-08-25 13:54:40|493.2|487.2|493.6|487.6|493.6|487.6|493.15|487.15|0
1629899690000|2021-08-25 13:54:50|493.59|487.59|493.65|487.65|493.65|487.65|493.59|487.59|0
1629899700000|2021-08-25 13:55:00|493.64|487.64|493.7|487.7|493.79|487.79|493.63|487.63|0
1629899710000|2021-08-25 13:55:10|493.6|487.6|493.6|487.6|493.7|487.7|493.49|487.49|0
1629899720000|2021-08-25 13:55:20|493.65|487.65|493.53|487.53|493.65|487.65|493.53|487.53|0
1629899730000|2021-08-25 13:55:30|493.48|487.48|493.37|487.37|493.56|487.56|493.37|487.37|0
1629899740000|2021-08-25 13:55:40|493.41|487.41|493.41|487.41|493.41|487.41|493.38|487.38|0
1629899750000|2021-08-25 13:55:50|493.27|487.27|493.3|487.3|493.3|487.3|493.26|487.26|0
1629899760000|2021-08-25 13:56:00|493.24|487.24|493.14|487.14|493.24|487.24|493.14|487.14|0
1629899770000|2021-08-25 13:56:10|493.2|487.2|493.24|487.24|493.25|487.25|493.19|487.19|0
1629899780000|2021-08-25 13:56:20|493.28|487.28|493.31|487.31|493.37|487.37|493.28|487.28|0
1629899790000|2021-08-25 13:56:30|493.33|487.33|493.2|487.2|493.33|487.33|493.2|487.2|0
1629899800000|2021-08-25 13:56:40|493.17|487.17|493.16|487.16|493.17|487.17|493.16|487.16|0
1629899810000|2021-08-25 13:56:50|493.22|487.22|493.3|487.3|493.36|487.36|493.22|487.22|0
1629899820000|2021-08-25 13:57:00|493.25|487.25|493.31|487.31|493.31|487.31|493.25|487.25|0
1629899830000|2021-08-25 13:57:10|493.33|487.33|493.15|487.15|493.33|487.33|493.13|487.13|0
1629899840000|2021-08-25 13:57:20|493.19|487.19|493.27|487.27|493.27|487.27|493.19|487.19|0
1629899860000|2021-08-25 13:57:40|493.25|487.25|493.26|487.26|493.26|487.26|493.2|487.2|0
1629899870000|2021-08-25 13:57:50|493.25|487.25|493.21|487.21|493.25|487.25|493.21|487.21|0
1629899880000|2021-08-25 13:58:00|493.19|487.19|493.05|487.05|493.2|487.2|493.05|487.05|0
1629899890000|2021-08-25 13:58:10|493.06|487.06|493.14|487.14|493.14|487.14|493.06|487.06|0
1629899900000|2021-08-25 13:58:20|493.13|487.13|493.05|487.05|493.13|487.13|493.02|487.02|0
1629899910000|2021-08-25 13:58:30|493.04|487.04|493.06|487.06|493.06|487.06|493.01|487.01|0
1629899920000|2021-08-25 13:58:40|493.05|487.05|492.99|486.99|493.09|487.09|492.93|486.93|0
1629899930000|2021-08-25 13:58:50|493.01|487.01|492.96|486.96|493.02|487.02|492.94|486.94|0
1629899940000|2021-08-25 13:59:00|492.9|486.9|492.91|486.91|492.91|486.91|492.88|486.88|0
1629899950000|2021-08-25 13:59:10|492.96|486.96|493.01|487.01|493.02|487.02|492.96|486.96|0
1629899960000|2021-08-25 13:59:20|492.98|486.98|492.95|486.95|493.07|487.07|492.95|486.95|0
1629899970000|2021-08-25 13:59:30|493.05|487.05|493.05|487.05|493.07|487.07|493.03|487.03|0
1629899980000|2021-08-25 13:59:40|493.02|487.02|492.96|486.96|493.02|487.02|492.95|486.95|0
1629899990000|2021-08-25 13:59:50|492.97|486.97|493.17|487.17|493.17|487.17|492.97|486.97|0
1629900000000|2021-08-25 14:00:00|493.23|487.23|493.02|487.02|493.23|487.23|492.94|486.94|0
1629900010000|2021-08-25 14:00:10|493.03|487.03|492.78|486.78|493.03|487.03|492.78|486.78|0
1629900020000|2021-08-25 14:00:20|492.94|486.94|492.84|486.84|492.94|486.94|492.82|486.82|0
1629900030000|2021-08-25 14:00:30|492.83|486.83|492.85|486.85|492.85|486.85|492.83|486.83|0
1629900040000|2021-08-25 14:00:40|492.83|486.83|492.95|486.95|492.95|486.95|492.8|486.8|0
1629900050000|2021-08-25 14:00:50|493.13|487.13|493.11|487.11|493.13|487.13|493.11|487.11|0
1629900060000|2021-08-25 14:01:00|493.3|487.3|493.77|487.77|493.77|487.77|493.23|487.23|0
1629900070000|2021-08-25 14:01:10|493.78|487.78|493.88|487.88|493.9|487.9|493.78|487.78|0
1629900080000|2021-08-25 14:01:20|493.87|487.87|493.95|487.95|493.95|487.95|493.87|487.87|0
1629900090000|2021-08-25 14:01:30|493.98|487.98|494|488|494.02|488.02|493.98|487.98|0
1629900100000|2021-08-25 14:01:40|493.97|487.97|494.03|488.03|494.03|488.03|493.96|487.96|0
1629900110000|2021-08-25 14:01:50|494.01|488.01|493.91|487.91|494.01|488.01|493.77|487.77|0
1629900120000|2021-08-25 14:02:00|493.92|487.92|493.94|487.94|493.95|487.95|493.92|487.92|0
1629900130000|2021-08-25 14:02:10|494.03|488.03|493.96|487.96|494.03|488.03|493.96|487.96|0
1629900140000|2021-08-25 14:02:20|493.93|487.93|493.92|487.92|493.95|487.95|493.86|487.86|0
1629900150000|2021-08-25 14:02:30|493.97|487.97|494.05|488.05|494.05|488.05|493.94|487.94|0
1629900160000|2021-08-25 14:02:40|494.21|488.21|494.3|488.3|494.33|488.33|494.21|488.21|0
1629900170000|2021-08-25 14:02:50|494.32|488.32|494.76|488.76|494.76|488.76|494.31|488.31|0
1629900180000|2021-08-25 14:03:00|494.78|488.78|494.8|488.8|494.81|488.81|494.78|488.78|0
1629900190000|2021-08-25 14:03:10|494.65|488.65|494.65|488.65|494.7|488.7|494.64|488.64|0
1629900200000|2021-08-25 14:03:20|494.64|488.64|494.63|488.63|494.64|488.64|494.59|488.59|0
1629900210000|2021-08-25 14:03:30|494.66|488.66|494.8|488.8|494.8|488.8|494.66|488.66|0
1629900220000|2021-08-25 14:03:40|494.79|488.79|494.78|488.78|494.79|488.79|494.77|488.77|0
1629900230000|2021-08-25 14:03:50|494.76|488.76|494.71|488.71|494.76|488.76|494.69|488.69|0
1629900240000|2021-08-25 14:04:00|494.7|488.7|494.64|488.64|494.7|488.7|494.63|488.63|0
1629900250000|2021-08-25 14:04:10|494.65|488.65|494.61|488.61|494.65|488.65|494.53|488.53|0
1629900260000|2021-08-25 14:04:20|494.47|488.47|494.47|488.47|494.51|488.51|494.46|488.46|0
1629900270000|2021-08-25 14:04:30|494.56|488.56|494.62|488.62|494.63|488.63|494.56|488.56|0
1629900280000|2021-08-25 14:04:40|494.58|488.58|494.58|488.58|494.59|488.59|494.5|488.5|0
1629900290000|2021-08-25 14:04:50|494.57|488.57|494.49|488.49|494.57|488.57|494.49|488.49|0
1629900300000|2021-08-25 14:05:00|494.48|488.48|494.08|488.08|494.48|488.48|494.08|488.08|0
1629900310000|2021-08-25 14:05:10|493.82|487.82|493.68|487.68|493.92|487.92|493.68|487.68|0
1629900320000|2021-08-25 14:05:20|493.65|487.65|493.97|487.97|493.97|487.97|493.65|487.65|0
1629900330000|2021-08-25 14:05:30|493.92|487.92|494.01|488.01|494.01|488.01|493.92|487.92|0
1629900340000|2021-08-25 14:05:40|493.98|487.98|493.91|487.91|494|488|493.91|487.91|0
1629900350000|2021-08-25 14:05:50|493.9|487.9|493.91|487.91|493.95|487.95|493.9|487.9|0
1629900360000|2021-08-25 14:06:00|493.88|487.88|493.66|487.66|493.88|487.88|493.66|487.66|0
1629900370000|2021-08-25 14:06:10|493.74|487.74|493.77|487.77|493.77|487.77|493.72|487.72|0
1629900380000|2021-08-25 14:06:20|493.74|487.74|493.74|487.74|493.74|487.74|493.7|487.7|0
1629900390000|2021-08-25 14:06:30|493.75|487.75|493.52|487.52|493.78|487.78|493.52|487.52|0
1629900400000|2021-08-25 14:06:40|493.5|487.5|493.45|487.45|493.51|487.51|493.44|487.44|0
1629900410000|2021-08-25 14:06:50|493.38|487.38|493.54|487.54|493.54|487.54|493.38|487.38|0
1629900420000|2021-08-25 14:07:00|493.55|487.55|493.43|487.43|493.56|487.56|493.43|487.43|0
1629900430000|2021-08-25 14:07:10|493.4|487.4|493.38|487.38|493.4|487.4|493.35|487.35|0
1629900440000|2021-08-25 14:07:20|493.39|487.39|493.54|487.54|493.54|487.54|493.39|487.39|0
1629900450000|2021-08-25 14:07:30|493.52|487.52|493.48|487.48|493.52|487.52|493.47|487.47|0
1629900460000|2021-08-25 14:07:40|493.49|487.49|493.57|487.57|493.6|487.6|493.49|487.49|0
1629900470000|2021-08-25 14:07:50|493.55|487.55|493.6|487.6|493.6|487.6|493.55|487.55|0
1629900480000|2021-08-25 14:08:00|493.61|487.61|493.52|487.52|493.61|487.61|493.52|487.52|0
1629900490000|2021-08-25 14:08:10|493.8|487.8|493.87|487.87|493.92|487.92|493.8|487.8|0
1629900500000|2021-08-25 14:08:20|493.86|487.86|493.84|487.84|493.91|487.91|493.83|487.83|0
1629900510000|2021-08-25 14:08:30|493.85|487.85|493.85|487.85|493.87|487.87|493.84|487.84|0
1629900520000|2021-08-25 14:08:40|493.87|487.87|493.7|487.7|493.87|487.87|493.7|487.7|0
1629900530000|2021-08-25 14:08:50|493.69|487.69|493.53|487.53|493.7|487.7|493.53|487.53|0
1629900540000|2021-08-25 14:09:00|493.51|487.51|493.66|487.66|493.66|487.66|493.47|487.47|0
1629900550000|2021-08-25 14:09:10|493.73|487.73|493.84|487.84|493.84|487.84|493.69|487.69|0
1629900560000|2021-08-25 14:09:20|493.82|487.82|493.78|487.78|493.82|487.82|493.77|487.77|0
1629900570000|2021-08-25 14:09:30|493.69|487.69|493.68|487.68|493.69|487.69|493.68|487.68|0
1629900580000|2021-08-25 14:09:40|493.63|487.63|493.6|487.6|493.63|487.63|493.6|487.6|0
1629900590000|2021-08-25 14:09:50|493.62|487.62|493.65|487.65|493.65|487.65|493.62|487.62|0
1629900600000|2021-08-25 14:10:00|493.77|487.77|493.78|487.78|493.81|487.81|493.77|487.77|0
1629900610000|2021-08-25 14:10:10|493.79|487.79|493.63|487.63|493.79|487.79|493.6|487.6|0
1629900620000|2021-08-25 14:10:20|493.74|487.74|493.99|487.99|493.99|487.99|493.74|487.74|0
1629900630000|2021-08-25 14:10:30|493.97|487.97|493.94|487.94|493.97|487.97|493.77|487.77|0
1629900640000|2021-08-25 14:10:40|493.99|487.99|494.04|488.04|494.04|488.04|493.99|487.99|0
1629900650000|2021-08-25 14:10:50|494.06|488.06|494.14|488.14|494.14|488.14|494.05|488.05|0
1629900660000|2021-08-25 14:11:00|494.13|488.13|493.93|487.93|494.13|488.13|493.84|487.84|0
1629900670000|2021-08-25 14:11:10|493.96|487.96|494.05|488.05|494.05|488.05|493.94|487.94|0
1629900680000|2021-08-25 14:11:20|494.03|488.03|494.03|488.03|494.03|488.03|494.03|488.03|0
1629900690000|2021-08-25 14:11:30|493.97|487.97|493.92|487.92|493.99|487.99|493.92|487.92|0
1629900700000|2021-08-25 14:11:40|493.91|487.91|493.41|487.41|493.92|487.92|493.41|487.41|0
1629900710000|2021-08-25 14:11:50|493.42|487.42|493.41|487.41|493.46|487.46|493.41|487.41|0
1629900720000|2021-08-25 14:12:00|493.4|487.4|493.45|487.45|493.45|487.45|493.4|487.4|0
1629900730000|2021-08-25 14:12:10|493.43|487.43|493.46|487.46|493.46|487.46|493.41|487.41|0
1629900740000|2021-08-25 14:12:20|493.47|487.47|493.4|487.4|493.47|487.47|493.4|487.4|0
1629900750000|2021-08-25 14:12:30|493.43|487.43|493.47|487.47|493.47|487.47|493.43|487.43|0
1629900760000|2021-08-25 14:12:40|493.5|487.5|493.52|487.52|493.53|487.53|493.5|487.5|0
1629900770000|2021-08-25 14:12:50|493.55|487.55|493.37|487.37|493.55|487.55|493.37|487.37|0
1629900780000|2021-08-25 14:13:00|493.38|487.38|493.28|487.28|493.4|487.4|493.28|487.28|0
1629900790000|2021-08-25 14:13:10|493.31|487.31|493.35|487.35|493.37|487.37|493.31|487.31|0
1629900800000|2021-08-25 14:13:20|493.36|487.36|493.38|487.38|493.38|487.38|493.36|487.36|0
1629900810000|2021-08-25 14:13:30|493.39|487.39|493.51|487.51|493.58|487.58|493.39|487.39|0
1629900820000|2021-08-25 14:13:40|493.47|487.47|493.51|487.51|493.51|487.51|493.47|487.47|0
1629900830000|2021-08-25 14:13:50|493.52|487.52|493.56|487.56|493.58|487.58|493.52|487.52|0
1629900840000|2021-08-25 14:14:00|493.52|487.52|493.52|487.52|493.52|487.52|493.48|487.48|0
1629900850000|2021-08-25 14:14:10|493.57|487.57|493.55|487.55|493.57|487.57|493.55|487.55|0
1629900860000|2021-08-25 14:14:20|493.61|487.61|493.56|487.56|493.61|487.61|493.54|487.54|0
1629900870000|2021-08-25 14:14:30|493.55|487.55|493.53|487.53|493.57|487.57|493.53|487.53|0
1629900880000|2021-08-25 14:14:40|493.54|487.54|493.49|487.49|493.54|487.54|493.49|487.49|0
1629900890000|2021-08-25 14:14:50|493.54|487.54|493.56|487.56|493.56|487.56|493.54|487.54|0
1629900900000|2021-08-25 14:15:00|493.58|487.58|493.64|487.64|493.64|487.64|493.51|487.51|0
1629900910000|2021-08-25 14:15:10|493.63|487.63|493.75|487.75|493.75|487.75|493.63|487.63|0
1629900920000|2021-08-25 14:15:20|493.74|487.74|493.58|487.58|493.74|487.74|493.58|487.58|0
1629900930000|2021-08-25 14:15:30|493.6|487.6|493.49|487.49|493.6|487.6|493.49|487.49|0
1629900940000|2021-08-25 14:15:40|493.54|487.54|493.42|487.42|493.54|487.54|493.42|487.42|0
1629900950000|2021-08-25 14:15:50|493.52|487.52|493.85|487.85|493.88|487.88|493.52|487.52|0
1629900960000|2021-08-25 14:16:00|493.83|487.83|493.76|487.76|493.83|487.83|493.76|487.76|0
1629900970000|2021-08-25 14:16:10|493.58|487.58|493.61|487.61|493.61|487.61|493.55|487.55|0
1629900980000|2021-08-25 14:16:20|493.71|487.71|493.68|487.68|493.71|487.71|493.68|487.68|0
1629900990000|2021-08-25 14:16:30|493.59|487.59|493.62|487.62|493.62|487.62|493.59|487.59|0
1629901000000|2021-08-25 14:16:40|493.6|487.6|493.6|487.6|493.6|487.6|493.6|487.6|0
1629901010000|2021-08-25 14:16:50|493.59|487.59|493.55|487.55|493.59|487.59|493.55|487.55|0
1629901020000|2021-08-25 14:17:00|493.57|487.57|493.58|487.58|493.58|487.58|493.55|487.55|0
1629901030000|2021-08-25 14:17:10|493.63|487.63|493.75|487.75|493.75|487.75|493.63|487.63|0
1629901040000|2021-08-25 14:17:20|493.72|487.72|493.88|487.88|493.88|487.88|493.72|487.72|0
1629901050000|2021-08-25 14:17:30|493.93|487.93|494.2|488.2|494.2|488.2|493.93|487.93|0
1629901070000|2021-08-25 14:17:50|494.23|488.23|494.27|488.27|494.28|488.28|494.23|488.23|0
1629901080000|2021-08-25 14:18:00|494.26|488.26|494.22|488.22|494.26|488.26|494.22|488.22|0
1629901090000|2021-08-25 14:18:10|494.23|488.23|494.49|488.49|494.49|488.49|494.23|488.23|0
1629901100000|2021-08-25 14:18:20|494.5|488.5|494.44|488.44|494.5|488.5|494.44|488.44|0
1629901110000|2021-08-25 14:18:30|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1629901130000|2021-08-25 14:18:50|494.36|488.36|494.41|488.41|494.41|488.41|494.36|488.36|0
1629901140000|2021-08-25 14:19:00|494.39|488.39|494.41|488.41|494.41|488.41|494.36|488.36|0
1629901150000|2021-08-25 14:19:10|494.43|488.43|494.29|488.29|494.45|488.45|494.29|488.29|0
1629901160000|2021-08-25 14:19:20|494.24|488.24|494.25|488.25|494.25|488.25|494.24|488.24|0
1629901170000|2021-08-25 14:19:30|494.18|488.18|494.18|488.18|494.18|488.18|494.18|488.18|0
1629901180000|2021-08-25 14:19:40|494.16|488.16|494.13|488.13|494.19|488.19|494.13|488.13|0
1629901190000|2021-08-25 14:19:50|494.15|488.15|494.15|488.15|494.15|488.15|494.15|488.15|0
1629901200000|2021-08-25 14:20:00|494.2|488.2|494.23|488.23|494.26|488.26|494.2|488.2|0
1629901210000|2021-08-25 14:20:10|494.22|488.22|494.08|488.08|494.22|488.22|494.08|488.08|0
1629901220000|2021-08-25 14:20:20|494.09|488.09|494.05|488.05|494.1|488.1|494.05|488.05|0
1629901230000|2021-08-25 14:20:30|494|488|493.59|487.59|494|488|493.59|487.59|0
1629901240000|2021-08-25 14:20:40|493.51|487.51|493.5|487.5|493.51|487.51|493.5|487.5|0
1629901250000|2021-08-25 14:20:50|493.46|487.46|493.54|487.54|493.55|487.55|493.46|487.46|0
1629901260000|2021-08-25 14:21:00|493.55|487.55|493.77|487.77|493.77|487.77|493.53|487.53|0
1629901270000|2021-08-25 14:21:10|493.81|487.81|493.86|487.86|493.87|487.87|493.81|487.81|0
1629901280000|2021-08-25 14:21:20|493.84|487.84|493.74|487.74|493.84|487.84|493.74|487.74|0
1629901290000|2021-08-25 14:21:30|493.78|487.78|493.84|487.84|493.89|487.89|493.78|487.78|0
1629901300000|2021-08-25 14:21:40|493.87|487.87|493.9|487.9|493.9|487.9|493.87|487.87|0
1629901310000|2021-08-25 14:21:50|493.87|487.87|493.89|487.89|493.89|487.89|493.87|487.87|0
1629901320000|2021-08-25 14:22:00|493.86|487.86|493.82|487.82|493.86|487.86|493.82|487.82|0
1629901330000|2021-08-25 14:22:10|493.87|487.87|493.85|487.85|493.87|487.87|493.85|487.85|0
1629901340000|2021-08-25 14:22:20|493.86|487.86|493.86|487.86|493.86|487.86|493.86|487.86|0
1629901350000|2021-08-25 14:22:30|493.87|487.87|493.98|487.98|493.98|487.98|493.87|487.87|0
1629901370000|2021-08-25 14:22:50|493.99|487.99|493.88|487.88|494.07|488.07|493.85|487.85|0
1629901380000|2021-08-25 14:23:00|493.93|487.93|493.92|487.92|493.93|487.93|493.92|487.92|0
1629901390000|2021-08-25 14:23:10|493.99|487.99|493.91|487.91|493.99|487.99|493.91|487.91|0
1629901400000|2021-08-25 14:23:20|493.9|487.9|493.79|487.79|493.9|487.9|493.79|487.79|0
1629901410000|2021-08-25 14:23:30|493.81|487.81|494.02|488.02|494.02|488.02|493.81|487.81|0
1629901420000|2021-08-25 14:23:40|494.06|488.06|494.17|488.17|494.17|488.17|494.06|488.06|0
1629901430000|2021-08-25 14:23:50|494.19|488.19|494.23|488.23|494.23|488.23|494.18|488.18|0
1629901440000|2021-08-25 14:24:00|494.28|488.28|494.25|488.25|494.28|488.28|494.24|488.24|0
1629901450000|2021-08-25 14:24:10|494.26|488.26|494.27|488.27|494.28|488.28|494.26|488.26|0
1629901460000|2021-08-25 14:24:20|494.32|488.32|494.26|488.26|494.32|488.32|494.26|488.26|0
1629901470000|2021-08-25 14:24:30|494.22|488.22|494.22|488.22|494.22|488.22|494.22|488.22|0
1629901480000|2021-08-25 14:24:40|494.09|488.09|494.02|488.02|494.09|488.09|493.99|487.99|0
1629901490000|2021-08-25 14:24:50|494.03|488.03|494.05|488.05|494.05|488.05|494.03|488.03|0
1629901500000|2021-08-25 14:25:00|494.03|488.03|494.01|488.01|494.05|488.05|494.01|488.01|0
1629901510000|2021-08-25 14:25:10|493.99|487.99|493.99|487.99|493.99|487.99|493.97|487.97|0
1629901520000|2021-08-25 14:25:20|494|488|493.93|487.93|494.03|488.03|493.93|487.93|0
1629901530000|2021-08-25 14:25:30|494.03|488.03|494.03|488.03|494.03|488.03|494.02|488.02|0
1629901540000|2021-08-25 14:25:40|494|488|493.87|487.87|494.04|488.04|493.87|487.87|0
1629901550000|2021-08-25 14:25:50|493.85|487.85|493.85|487.85|493.85|487.85|493.85|487.85|0
1629901560000|2021-08-25 14:26:00|493.75|487.75|493.66|487.66|493.75|487.75|493.66|487.66|0
1629901570000|2021-08-25 14:26:10|493.61|487.61|493.61|487.61|493.62|487.62|493.6|487.6|0
1629901580000|2021-08-25 14:26:20|493.6|487.6|493.7|487.7|493.7|487.7|493.55|487.55|0
1629901590000|2021-08-25 14:26:30|493.72|487.72|493.97|487.97|493.97|487.97|493.69|487.69|0
1629901600000|2021-08-25 14:26:40|493.96|487.96|493.99|487.99|493.99|487.99|493.96|487.96|0
1629901610000|2021-08-25 14:26:50|493.94|487.94|493.98|487.98|493.98|487.98|493.93|487.93|0
1629901620000|2021-08-25 14:27:00|493.91|487.91|493.97|487.97|493.98|487.98|493.91|487.91|0
1629901630000|2021-08-25 14:27:10|493.93|487.93|494.24|488.24|494.24|488.24|493.91|487.91|0
1629901640000|2021-08-25 14:27:20|494.25|488.25|494.35|488.35|494.35|488.35|494.25|488.25|0
1629901650000|2021-08-25 14:27:30|494.36|488.36|494.38|488.38|494.39|488.39|494.36|488.36|0
1629901660000|2021-08-25 14:27:40|494.36|488.36|494.31|488.31|494.36|488.36|494.31|488.31|0
1629901670000|2021-08-25 14:27:50|494.3|488.3|494.32|488.32|494.34|488.34|494.3|488.3|0
1629901680000|2021-08-25 14:28:00|494.27|488.27|494.26|488.26|494.3|488.3|494.26|488.26|0
1629901690000|2021-08-25 14:28:10|494.25|488.25|494.32|488.32|494.33|488.33|494.25|488.25|0
1629901700000|2021-08-25 14:28:20|494.35|488.35|494.41|488.41|494.44|488.44|494.35|488.35|0
1629901710000|2021-08-25 14:28:30|494.4|488.4|494.63|488.63|494.63|488.63|494.4|488.4|0
1629901720000|2021-08-25 14:28:40|494.64|488.64|494.59|488.59|494.64|488.64|494.59|488.59|0
1629901730000|2021-08-25 14:28:50|494.58|488.58|494.59|488.59|494.59|488.59|494.57|488.57|0
1629901740000|2021-08-25 14:29:00|494.58|488.58|494.7|488.7|494.7|488.7|494.58|488.58|0
1629901750000|2021-08-25 14:29:10|494.75|488.75|494.75|488.75|494.78|488.78|494.74|488.74|0
1629901760000|2021-08-25 14:29:20|494.74|488.74|494.96|488.96|494.96|488.96|494.73|488.73|0
1629901770000|2021-08-25 14:29:30|494.95|488.95|495.03|489.03|495.03|489.03|494.95|488.95|0
1629901780000|2021-08-25 14:29:40|495.06|489.06|495.32|489.32|495.32|489.32|495.05|489.05|0
1629901790000|2021-08-25 14:29:50|495.31|489.31|495.31|489.31|495.32|489.32|495.31|489.31|0
1629901800000|2021-08-25 14:30:00|495.3|489.3|495.72|489.72|495.73|489.73|495.3|489.3|0
1629901810000|2021-08-25 14:30:10|495.74|489.74|495.71|489.71|495.74|489.74|495.67|489.67|0
1629901820000|2021-08-25 14:30:20|495.74|489.74|495.96|489.96|495.96|489.96|495.72|489.72|0
1629901830000|2021-08-25 14:30:30|496.02|490.02|496.39|490.39|496.4|490.4|496.02|490.02|0
1629901840000|2021-08-25 14:30:40|496.4|490.4|496.48|490.48|496.49|490.49|496.39|490.39|0
1629901850000|2021-08-25 14:30:50|496.49|490.49|496.57|490.57|496.57|490.57|496.44|490.44|0
1629901860000|2021-08-25 14:31:00|496.56|490.56|496.53|490.53|496.58|490.58|496.53|490.53|0
1629901870000|2021-08-25 14:31:10|496.51|490.51|496.52|490.52|496.53|490.53|496.5|490.5|0
1629901880000|2021-08-25 14:31:20|496.53|490.53|496.55|490.55|496.55|490.55|496.49|490.49|0
1629901890000|2021-08-25 14:31:30|496.53|490.53|496.52|490.52|496.53|490.53|496.49|490.49|0
1629901900000|2021-08-25 14:31:40|496.53|490.53|496.49|490.49|496.56|490.56|496.49|490.49|0
1629901910000|2021-08-25 14:31:50|496.52|490.52|496.36|490.36|496.52|490.52|496.36|490.36|0
1629901920000|2021-08-25 14:32:00|496.37|490.37|496.49|490.49|496.5|490.5|496.37|490.37|0
1629901930000|2021-08-25 14:32:10|496.5|490.5|496.7|490.7|496.7|490.7|496.48|490.48|0
1629901940000|2021-08-25 14:32:20|496.83|490.83|496.77|490.77|496.83|490.83|496.77|490.77|0
1629901950000|2021-08-25 14:32:30|496.76|490.76|496.89|490.89|496.89|490.89|496.76|490.76|0
1629901960000|2021-08-25 14:32:40|496.69|490.69|496.65|490.65|496.69|490.69|496.55|490.55|0
1629901970000|2021-08-25 14:32:50|496.68|490.68|496.85|490.85|496.9|490.9|496.68|490.68|0
1629901980000|2021-08-25 14:33:00|496.84|490.84|496.82|490.82|496.84|490.84|496.82|490.82|0
1629901990000|2021-08-25 14:33:10|496.62|490.62|496.59|490.59|496.62|490.62|496.59|490.59|0
1629902000000|2021-08-25 14:33:20|496.6|490.6|496.56|490.56|496.61|490.61|496.56|490.56|0
1629902010000|2021-08-25 14:33:30|496.61|490.61|496.6|490.6|496.62|490.62|496.59|490.59|0
1629902020000|2021-08-25 14:33:40|496.59|490.59|496.54|490.54|496.59|490.59|496.54|490.54|0
1629902030000|2021-08-25 14:33:50|496.58|490.58|496.58|490.58|496.58|490.58|496.58|490.58|0
1629902040000|2021-08-25 14:34:00|496.66|490.66|496.85|490.85|496.85|490.85|496.55|490.55|0
1629902050000|2021-08-25 14:34:10|496.9|490.9|496.89|490.89|496.92|490.92|496.88|490.88|0
1629902060000|2021-08-25 14:34:20|496.95|490.95|497.09|491.09|497.09|491.09|496.95|490.95|0
1629902070000|2021-08-25 14:34:30|497.1|491.1|497.1|491.1|497.1|491.1|497.1|491.1|0
1629902080000|2021-08-25 14:34:40|497.16|491.16|497.09|491.09|497.22|491.22|497.09|491.09|0
1629902090000|2021-08-25 14:34:50|497.1|491.1|497.07|491.07|497.1|491.1|497.07|491.07|0
1629902100000|2021-08-25 14:35:00|497.08|491.08|497|491|497.08|491.08|497|491|0
1629902110000|2021-08-25 14:35:10|497.01|491.01|496.92|490.92|497.03|491.03|496.92|490.92|0
1629902120000|2021-08-25 14:35:20|496.9|490.9|496.74|490.74|496.9|490.9|496.67|490.67|0
1629902130000|2021-08-25 14:35:30|496.72|490.72|496.64|490.64|496.72|490.72|496.62|490.62|0
1629902140000|2021-08-25 14:35:40|496.65|490.65|496.89|490.89|496.89|490.89|496.65|490.65|0
1629902150000|2021-08-25 14:35:50|496.91|490.91|496.99|490.99|497.02|491.02|496.91|490.91|0
1629902160000|2021-08-25 14:36:00|497|491|497.13|491.13|497.13|491.13|497|491|0
1629902170000|2021-08-25 14:36:10|497.15|491.15|497.22|491.22|497.22|491.22|497.15|491.15|0
1629902180000|2021-08-25 14:36:20|497.24|491.24|497.26|491.26|497.26|491.26|497.23|491.23|0
1629902190000|2021-08-25 14:36:30|497.27|491.27|497.27|491.27|497.29|491.29|497.26|491.26|0
1629902200000|2021-08-25 14:36:40|497.26|491.26|497.3|491.3|497.3|491.3|497.25|491.25|0
1629902210000|2021-08-25 14:36:50|497.34|491.34|497.41|491.41|497.41|491.41|497.25|491.25|0
1629902220000|2021-08-25 14:37:00|497.39|491.39|497.31|491.31|497.39|491.39|497.23|491.23|0
1629902230000|2021-08-25 14:37:10|497.3|491.3|497.25|491.25|497.3|491.3|497.24|491.24|0
1629902240000|2021-08-25 14:37:20|497.24|491.24|497.23|491.23|497.24|491.24|497.23|491.23|0
1629902250000|2021-08-25 14:37:30|497.09|491.09|497.07|491.07|497.09|491.09|497.07|491.07|0
1629902260000|2021-08-25 14:37:40|497.11|491.11|496.91|490.91|497.13|491.13|496.91|490.91|0
1629902270000|2021-08-25 14:37:50|496.92|490.92|496.77|490.77|496.92|490.92|496.76|490.76|0
1629902280000|2021-08-25 14:38:00|496.81|490.81|496.81|490.81|496.81|490.81|496.8|490.8|0
1629902290000|2021-08-25 14:38:10|496.82|490.82|496.83|490.83|496.84|490.84|496.79|490.79|0
1629902300000|2021-08-25 14:38:20|496.84|490.84|496.86|490.86|496.88|490.88|496.83|490.83|0
1629902310000|2021-08-25 14:38:30|497.06|491.06|497.03|491.03|497.06|491.06|497.02|491.02|0
1629902320000|2021-08-25 14:38:40|497.04|491.04|497.09|491.09|497.09|491.09|497.04|491.04|0
1629902330000|2021-08-25 14:38:50|497.14|491.14|497.17|491.17|497.17|491.17|497.14|491.14|0
1629902340000|2021-08-25 14:39:00|497.16|491.16|497.19|491.19|497.21|491.21|497.16|491.16|0
1629902350000|2021-08-25 14:39:10|497.16|491.16|497.17|491.17|497.18|491.18|497.16|491.16|0
1629902360000|2021-08-25 14:39:20|497.16|491.16|497.16|491.16|497.2|491.2|497.15|491.15|0
1629902370000|2021-08-25 14:39:30|497.14|491.14|497.14|491.14|497.17|491.17|497.14|491.14|0
1629902380000|2021-08-25 14:39:40|497.12|491.12|497.14|491.14|497.14|491.14|497.12|491.12|0
1629902390000|2021-08-25 14:39:50|497.12|491.12|497.16|491.16|497.16|491.16|497.1|491.1|0
1629902400000|2021-08-25 14:40:00|497.17|491.17|496.93|490.93|497.17|491.17|496.93|490.93|0
1629902410000|2021-08-25 14:40:10|496.95|490.95|496.78|490.78|496.95|490.95|496.78|490.78|0
1629902420000|2021-08-25 14:40:20|496.8|490.8|496.86|490.86|496.86|490.86|496.74|490.74|0
1629902430000|2021-08-25 14:40:30|496.88|490.88|496.87|490.87|496.89|490.89|496.87|490.87|0
1629902440000|2021-08-25 14:40:40|496.88|490.88|496.87|490.87|496.88|490.88|496.87|490.87|0
1629902450000|2021-08-25 14:40:50|496.85|490.85|496.77|490.77|496.87|490.87|496.77|490.77|0
1629902460000|2021-08-25 14:41:00|496.75|490.75|496.81|490.81|496.81|490.81|496.75|490.75|0
1629902470000|2021-08-25 14:41:10|496.79|490.79|496.8|490.8|496.87|490.87|496.79|490.79|0
1629902480000|2021-08-25 14:41:20|496.83|490.83|496.83|490.83|496.83|490.83|496.83|490.83|0
1629902490000|2021-08-25 14:41:30|496.81|490.81|496.71|490.71|496.81|490.81|496.71|490.71|0
1629902500000|2021-08-25 14:41:40|496.7|490.7|496.68|490.68|496.72|490.72|496.68|490.68|0
1629902510000|2021-08-25 14:41:50|496.61|490.61|496.62|490.62|496.62|490.62|496.61|490.61|0
1629902520000|2021-08-25 14:42:00|496.67|490.67|496.67|490.67|496.67|490.67|496.67|490.67|0
1629902530000|2021-08-25 14:42:10|496.62|490.62|496.5|490.5|496.62|490.62|496.5|490.5|0
1629902540000|2021-08-25 14:42:20|496.48|490.48|496.5|490.5|496.5|490.5|496.47|490.47|0
1629902550000|2021-08-25 14:42:30|496.49|490.49|496.43|490.43|496.49|490.49|496.4|490.4|0
1629902560000|2021-08-25 14:42:40|496.4|490.4|496.27|490.27|496.4|490.4|496.27|490.27|0
1629902570000|2021-08-25 14:42:50|496.29|490.29|496.3|490.3|496.3|490.3|496.29|490.29|0
1629902580000|2021-08-25 14:43:00|496.29|490.29|496.28|490.28|496.29|490.29|496.28|490.28|0
1629902590000|2021-08-25 14:43:10|496.3|490.3|496.38|490.38|496.42|490.42|496.29|490.29|0
1629902600000|2021-08-25 14:43:20|496.35|490.35|496.48|490.48|496.48|490.48|496.35|490.35|0
1629902610000|2021-08-25 14:43:30|496.42|490.42|496.33|490.33|496.42|490.42|496.31|490.31|0
1629902620000|2021-08-25 14:43:40|496.32|490.32|496.25|490.25|496.33|490.33|496.25|490.25|0
1629902630000|2021-08-25 14:43:50|496.3|490.3|496.31|490.31|496.33|490.33|496.3|490.3|0
1629902640000|2021-08-25 14:44:00|496.33|490.33|496.27|490.27|496.34|490.34|496.27|490.27|0
1629902650000|2021-08-25 14:44:10|496.29|490.29|496.29|490.29|496.29|490.29|496.28|490.28|0
1629902660000|2021-08-25 14:44:20|496.28|490.28|496.29|490.29|496.34|490.34|496.28|490.28|0
1629902670000|2021-08-25 14:44:30|496.35|490.35|496.31|490.31|496.46|490.46|496.31|490.31|0
1629902680000|2021-08-25 14:44:40|496.26|490.26|496.38|490.38|496.38|490.38|496.25|490.25|0
1629902690000|2021-08-25 14:44:50|496.25|490.25|496.25|490.25|496.25|490.25|496.23|490.23|0
1629902700000|2021-08-25 14:45:00|496.35|490.35|496.33|490.33|496.36|490.36|496.33|490.33|0
1629902710000|2021-08-25 14:45:10|496.31|490.31|496.31|490.31|496.31|490.31|496.31|490.31|0
1629902720000|2021-08-25 14:45:20|496.21|490.21|496.17|490.17|496.23|490.23|496.17|490.17|0
1629902730000|2021-08-25 14:45:30|496.16|490.16|496.21|490.21|496.21|490.21|496.16|490.16|0
1629902740000|2021-08-25 14:45:40|496.35|490.35|496.28|490.28|496.35|490.35|496.28|490.28|0
1629902750000|2021-08-25 14:45:50|496.27|490.27|496.14|490.14|496.27|490.27|496.11|490.11|0
1629902760000|2021-08-25 14:46:00|496.15|490.15|496.15|490.15|496.16|490.16|496.15|490.15|0
1629902770000|2021-08-25 14:46:10|496.05|490.05|496.04|490.04|496.05|490.05|496.03|490.03|0
1629902780000|2021-08-25 14:46:20|495.99|489.99|495.83|489.83|495.99|489.99|495.83|489.83|0
1629902790000|2021-08-25 14:46:30|495.84|489.84|495.79|489.79|495.85|489.85|495.79|489.79|0
1629902800000|2021-08-25 14:46:40|495.8|489.8|495.87|489.87|495.87|489.87|495.8|489.8|0
1629902810000|2021-08-25 14:46:50|495.84|489.84|495.84|489.84|495.84|489.84|495.84|489.84|0
1629902820000|2021-08-25 14:47:00|495.85|489.85|495.91|489.91|495.91|489.91|495.84|489.84|0
1629902830000|2021-08-25 14:47:10|495.92|489.92|495.91|489.91|495.92|489.92|495.9|489.9|0
1629902840000|2021-08-25 14:47:20|495.9|489.9|495.91|489.91|495.91|489.91|495.9|489.9|0
1629902850000|2021-08-25 14:47:30|495.89|489.89|495.84|489.84|495.89|489.89|495.84|489.84|0
1629902860000|2021-08-25 14:47:40|495.87|489.87|495.89|489.89|495.93|489.93|495.84|489.84|0
1629902870000|2021-08-25 14:47:50|495.86|489.86|495.83|489.83|495.86|489.86|495.83|489.83|0
1629902880000|2021-08-25 14:48:00|495.85|489.85|495.67|489.67|495.85|489.85|495.67|489.67|0
1629902890000|2021-08-25 14:48:10|495.71|489.71|495.54|489.54|495.72|489.72|495.52|489.52|0
1629902900000|2021-08-25 14:48:20|495.56|489.56|495.48|489.48|495.56|489.56|495.48|489.48|0
1629902910000|2021-08-25 14:48:30|495.47|489.47|495.43|489.43|495.47|489.47|495.42|489.42|0
1629902920000|2021-08-25 14:48:40|495.44|489.44|495.42|489.42|495.44|489.44|495.4|489.4|0
1629902930000|2021-08-25 14:48:50|495.44|489.44|495.47|489.47|495.47|489.47|495.44|489.44|0
1629902940000|2021-08-25 14:49:00|495.42|489.42|495.51|489.51|495.51|489.51|495.42|489.42|0
1629902950000|2021-08-25 14:49:10|495.52|489.52|495.52|489.52|495.54|489.54|495.52|489.52|0
1629902960000|2021-08-25 14:49:20|495.51|489.51|495.47|489.47|495.51|489.51|495.47|489.47|0
1629902970000|2021-08-25 14:49:30|495.44|489.44|495.41|489.41|495.44|489.44|495.39|489.39|0
1629902980000|2021-08-25 14:49:40|495.42|489.42|495.41|489.41|495.42|489.42|495.41|489.41|0
1629902990000|2021-08-25 14:49:50|495.4|489.4|495.48|489.48|495.48|489.48|495.4|489.4|0
1629903000000|2021-08-25 14:50:00|495.47|489.47|495.43|489.43|495.48|489.48|495.42|489.42|0
1629903010000|2021-08-25 14:50:10|495.48|489.48|495.47|489.47|495.49|489.49|495.46|489.46|0
1629903020000|2021-08-25 14:50:20|495.46|489.46|495.48|489.48|495.49|489.49|495.46|489.46|0
1629903030000|2021-08-25 14:50:30|495.4|489.4|495.39|489.39|495.41|489.41|495.38|489.38|0
1629903040000|2021-08-25 14:50:40|495.35|489.35|495.24|489.24|495.35|489.35|495.22|489.22|0
1629903050000|2021-08-25 14:50:50|495.25|489.25|495.16|489.16|495.25|489.25|495.14|489.14|0
1629903060000|2021-08-25 14:51:00|495.15|489.15|495.17|489.17|495.23|489.23|495.15|489.15|0
1629903070000|2021-08-25 14:51:10|495.18|489.18|495.21|489.21|495.22|489.22|495.17|489.17|0
1629903080000|2021-08-25 14:51:20|495.19|489.19|495.23|489.23|495.24|489.24|495.19|489.19|0
1629903090000|2021-08-25 14:51:30|495.27|489.27|495.35|489.35|495.35|489.35|495.27|489.27|0
1629903100000|2021-08-25 14:51:40|495.36|489.36|495.36|489.36|495.37|489.37|495.35|489.35|0
1629903110000|2021-08-25 14:51:50|495.35|489.35|495.36|489.36|495.37|489.37|495.32|489.32|0
1629903120000|2021-08-25 14:52:00|495.37|489.37|495.47|489.47|495.47|489.47|495.36|489.36|0
1629903130000|2021-08-25 14:52:10|495.46|489.46|495.47|489.47|495.47|489.47|495.41|489.41|0
1629903140000|2021-08-25 14:52:20|495.46|489.46|495.48|489.48|495.51|489.51|495.46|489.46|0
1629903150000|2021-08-25 14:52:30|495.49|489.49|495.39|489.39|495.49|489.49|495.39|489.39|0
1629903160000|2021-08-25 14:52:40|495.38|489.38|495.41|489.41|495.41|489.41|495.36|489.36|0
1629903170000|2021-08-25 14:52:50|495.36|489.36|495.56|489.56|495.61|489.61|495.36|489.36|0
1629903180000|2021-08-25 14:53:00|495.57|489.57|495.62|489.62|495.62|489.62|495.54|489.54|0
1629903190000|2021-08-25 14:53:10|495.59|489.59|495.54|489.54|495.59|489.59|495.5|489.5|0
1629903200000|2021-08-25 14:53:20|495.53|489.53|495.5|489.5|495.53|489.53|495.49|489.49|0
1629903210000|2021-08-25 14:53:30|495.47|489.47|495.47|489.47|495.47|489.47|495.47|489.47|0
1629903220000|2021-08-25 14:53:40|495.48|489.48|495.48|489.48|495.52|489.52|495.48|489.48|0
1629903230000|2021-08-25 14:53:50|495.49|489.49|495.42|489.42|495.5|489.5|495.42|489.42|0
1629903240000|2021-08-25 14:54:00|495.43|489.43|495.26|489.26|495.43|489.43|495.25|489.25|0
1629903250000|2021-08-25 14:54:10|495.25|489.25|495.25|489.25|495.25|489.25|495.25|489.25|0
1629903260000|2021-08-25 14:54:20|495.27|489.27|495.29|489.29|495.29|489.29|495.27|489.27|0
1629903270000|2021-08-25 14:54:30|495.28|489.28|495.24|489.24|495.28|489.28|495.24|489.24|0
1629903280000|2021-08-25 14:54:40|495.19|489.19|495.18|489.18|495.2|489.2|495.17|489.17|0
1629903290000|2021-08-25 14:54:50|495.19|489.19|495.18|489.18|495.19|489.19|495.18|489.18|0
1629903300000|2021-08-25 14:55:00|495.24|489.24|495.29|489.29|495.33|489.33|495.23|489.23|0
1629903310000|2021-08-25 14:55:10|495.28|489.28|495.27|489.27|495.28|489.28|495.26|489.26|0
1629903320000|2021-08-25 14:55:20|495.26|489.26|495.19|489.19|495.26|489.26|495.18|489.18|0
1629903330000|2021-08-25 14:55:30|495.22|489.22|495.25|489.25|495.34|489.34|495.22|489.22|0
1629903340000|2021-08-25 14:55:40|495.26|489.26|495.18|489.18|495.26|489.26|495.16|489.16|0
1629903350000|2021-08-25 14:55:50|495.15|489.15|495.09|489.09|495.15|489.15|495.09|489.09|0
1629903360000|2021-08-25 14:56:00|495.08|489.08|495.1|489.1|495.1|489.1|495.07|489.07|0
1629903370000|2021-08-25 14:56:10|495.08|489.08|495.11|489.11|495.11|489.11|495.08|489.08|0
1629903380000|2021-08-25 14:56:20|495.12|489.12|495.05|489.05|495.12|489.12|495.04|489.04|0
1629903390000|2021-08-25 14:56:30|495.04|489.04|495.05|489.05|495.05|489.05|495.02|489.02|0
1629903400000|2021-08-25 14:56:40|495.04|489.04|495.04|489.04|495.04|489.04|495|489|0
1629903410000|2021-08-25 14:56:50|495.03|489.03|495.06|489.06|495.1|489.1|495.03|489.03|0
1629903420000|2021-08-25 14:57:00|495.07|489.07|495.09|489.09|495.09|489.09|495.07|489.07|0
1629903430000|2021-08-25 14:57:10|495.1|489.1|495.1|489.1|495.1|489.1|495.08|489.08|0
1629903440000|2021-08-25 14:57:20|495.2|489.2|495.35|489.35|495.35|489.35|495.2|489.2|0
1629903450000|2021-08-25 14:57:30|495.34|489.34|495.35|489.35|495.35|489.35|495.34|489.34|0
1629903460000|2021-08-25 14:57:40|495.37|489.37|495.37|489.37|495.37|489.37|495.35|489.35|0
1629903470000|2021-08-25 14:57:50|495.38|489.38|495.28|489.28|495.38|489.38|495.28|489.28|0
1629903480000|2021-08-25 14:58:00|495.29|489.29|495.34|489.34|495.34|489.34|495.29|489.29|0
1629903490000|2021-08-25 14:58:10|495.45|489.45|495.57|489.57|495.57|489.57|495.45|489.45|0
1629903500000|2021-08-25 14:58:20|495.61|489.61|495.63|489.63|495.64|489.64|495.59|489.59|0
1629903510000|2021-08-25 14:58:30|495.64|489.64|495.61|489.61|495.65|489.65|495.61|489.61|0
1629903520000|2021-08-25 14:58:40|495.58|489.58|495.58|489.58|495.59|489.59|495.58|489.58|0
1629903530000|2021-08-25 14:58:50|495.59|489.59|495.58|489.58|495.63|489.63|495.56|489.56|0
1629903540000|2021-08-25 14:59:00|495.57|489.57|495.56|489.56|495.57|489.57|495.53|489.53|0
1629903550000|2021-08-25 14:59:10|495.55|489.55|495.51|489.51|495.55|489.55|495.51|489.51|0
1629903560000|2021-08-25 14:59:20|495.5|489.5|495.35|489.35|495.5|489.5|495.34|489.34|0
1629903570000|2021-08-25 14:59:30|495.36|489.36|495.32|489.32|495.37|489.37|495.32|489.32|0
1629903580000|2021-08-25 14:59:40|495.3|489.3|495.36|489.36|495.36|489.36|495.3|489.3|0
1629903590000|2021-08-25 14:59:50|495.37|489.37|495.37|489.37|495.37|489.37|495.37|489.37|0
1629903600000|2021-08-25 15:00:00|495.36|489.36|495.55|489.55|495.55|489.55|495.36|489.36|0
1629903610000|2021-08-25 15:00:10|495.45|489.45|495.56|489.56|495.56|489.56|495.45|489.45|0
1629903620000|2021-08-25 15:00:20|495.53|489.53|495.63|489.63|495.63|489.63|495.51|489.51|0
1629903630000|2021-08-25 15:00:30|495.64|489.64|495.63|489.63|495.67|489.67|495.63|489.63|0
1629903640000|2021-08-25 15:00:40|495.59|489.59|495.61|489.61|495.61|489.61|495.59|489.59|0
1629903650000|2021-08-25 15:00:50|495.6|489.6|495.57|489.57|495.62|489.62|495.56|489.56|0
1629903660000|2021-08-25 15:01:00|495.59|489.59|495.64|489.64|495.64|489.64|495.59|489.59|0
1629903670000|2021-08-25 15:01:10|495.65|489.65|495.68|489.68|495.69|489.69|495.65|489.65|0
1629903680000|2021-08-25 15:01:20|495.73|489.73|495.66|489.66|495.73|489.73|495.66|489.66|0
1629903690000|2021-08-25 15:01:30|495.7|489.7|495.72|489.72|495.73|489.73|495.7|489.7|0
1629903700000|2021-08-25 15:01:40|495.73|489.73|495.73|489.73|495.74|489.74|495.72|489.72|0
1629903710000|2021-08-25 15:01:50|495.71|489.71|495.72|489.72|495.72|489.72|495.67|489.67|0
1629903720000|2021-08-25 15:02:00|495.76|489.76|495.73|489.73|495.76|489.76|495.73|489.73|0
1629903730000|2021-08-25 15:02:10|495.72|489.72|495.71|489.71|495.73|489.73|495.71|489.71|0
1629903740000|2021-08-25 15:02:20|495.75|489.75|495.7|489.7|495.75|489.75|495.7|489.7|0
1629903750000|2021-08-25 15:02:30|495.69|489.69|495.65|489.65|495.69|489.69|495.65|489.65|0
1629903760000|2021-08-25 15:02:40|495.64|489.64|495.61|489.61|495.68|489.68|495.61|489.61|0
1629903770000|2021-08-25 15:02:50|495.62|489.62|495.7|489.7|495.74|489.74|495.62|489.62|0
1629903780000|2021-08-25 15:03:00|495.71|489.71|495.82|489.82|495.82|489.82|495.71|489.71|0
1629903790000|2021-08-25 15:03:10|495.86|489.86|495.86|489.86|495.86|489.86|495.86|489.86|0
1629903800000|2021-08-25 15:03:20|495.9|489.9|496.1|490.1|496.1|490.1|495.9|489.9|0
1629903810000|2021-08-25 15:03:30|496.03|490.03|496.06|490.06|496.06|490.06|496.03|490.03|0
1629903820000|2021-08-25 15:03:40|496.08|490.08|496.13|490.13|496.17|490.17|496.08|490.08|0
1629903830000|2021-08-25 15:03:50|496.15|490.15|496.19|490.19|496.19|490.19|496.15|490.15|0
1629903840000|2021-08-25 15:04:00|496.2|490.2|496.19|490.19|496.21|490.21|496.18|490.18|0
1629903850000|2021-08-25 15:04:10|496.21|490.21|496.27|490.27|496.29|490.29|496.21|490.21|0
1629903860000|2021-08-25 15:04:20|496.32|490.32|496.47|490.47|496.47|490.47|496.32|490.32|0
1629903870000|2021-08-25 15:04:30|496.57|490.57|496.59|490.59|496.61|490.61|496.57|490.57|0
1629903880000|2021-08-25 15:04:40|496.58|490.58|496.61|490.61|496.66|490.66|496.58|490.58|0
1629903890000|2021-08-25 15:04:50|496.62|490.62|496.65|490.65|496.71|490.71|496.62|490.62|0
1629903900000|2021-08-25 15:05:00|496.71|490.71|496.71|490.71|496.71|490.71|496.7|490.7|0
1629903910000|2021-08-25 15:05:10|496.7|490.7|496.74|490.74|496.76|490.76|496.7|490.7|0
1629903920000|2021-08-25 15:05:20|496.65|490.65|496.6|490.6|496.65|490.65|496.6|490.6|0
1629903930000|2021-08-25 15:05:30|496.58|490.58|496.57|490.57|496.6|490.6|496.57|490.57|0
1629903940000|2021-08-25 15:05:40|496.55|490.55|496.59|490.59|496.59|490.59|496.55|490.55|0
1629903950000|2021-08-25 15:05:50|496.63|490.63|496.71|490.71|496.73|490.73|496.6|490.6|0
1629903960000|2021-08-25 15:06:00|496.72|490.72|496.71|490.71|496.72|490.72|496.71|490.71|0
1629903970000|2021-08-25 15:06:10|496.7|490.7|496.67|490.67|496.7|490.7|496.67|490.67|0
1629903980000|2021-08-25 15:06:20|496.64|490.64|496.57|490.57|496.64|490.64|496.56|490.56|0
1629903990000|2021-08-25 15:06:30|496.5|490.5|496.34|490.34|496.5|490.5|496.34|490.34|0
1629904000000|2021-08-25 15:06:40|496.37|490.37|496.35|490.35|496.37|490.37|496.31|490.31|0
1629904010000|2021-08-25 15:06:50|496.36|490.36|496.31|490.31|496.36|490.36|496.3|490.3|0
1629904020000|2021-08-25 15:07:00|496.33|490.33|496.25|490.25|496.33|490.33|496.25|490.25|0
1629904030000|2021-08-25 15:07:10|496.28|490.28|496.29|490.29|496.29|490.29|496.27|490.27|0
1629904040000|2021-08-25 15:07:20|496.27|490.27|496.22|490.22|496.27|490.27|496.22|490.22|0
1629904050000|2021-08-25 15:07:30|496.06|490.06|496.08|490.08|496.08|490.08|496.03|490.03|0
1629904060000|2021-08-25 15:07:40|496.11|490.11|496.06|490.06|496.11|490.11|496.05|490.05|0
1629904070000|2021-08-25 15:07:50|496.07|490.07|496.07|490.07|496.1|490.1|496.07|490.07|0
1629904080000|2021-08-25 15:08:00|496.11|490.11|496.08|490.08|496.11|490.11|496.08|490.08|0
1629904090000|2021-08-25 15:08:10|496.06|490.06|496.06|490.06|496.06|490.06|496.06|490.06|0
1629904100000|2021-08-25 15:08:20|496.08|490.08|496|490|496.09|490.09|496|490|0
1629904110000|2021-08-25 15:08:30|496.02|490.02|495.96|489.96|496.03|490.03|495.96|489.96|0
1629904120000|2021-08-25 15:08:40|495.95|489.95|495.96|489.96|495.97|489.97|495.95|489.95|0
1629904130000|2021-08-25 15:08:50|495.94|489.94|495.91|489.91|495.94|489.94|495.91|489.91|0
1629904140000|2021-08-25 15:09:00|495.88|489.88|495.74|489.74|495.88|489.88|495.74|489.74|0
1629904150000|2021-08-25 15:09:10|495.68|489.68|495.49|489.49|495.68|489.68|495.49|489.49|0
1629904160000|2021-08-25 15:09:20|495.51|489.51|495.44|489.44|495.51|489.51|495.44|489.44|0
1629904170000|2021-08-25 15:09:30|495.45|489.45|495.42|489.42|495.45|489.45|495.42|489.42|0
1629904180000|2021-08-25 15:09:40|495.4|489.4|495.31|489.31|495.4|489.4|495.31|489.31|0
1629904190000|2021-08-25 15:09:50|495.29|489.29|495.32|489.32|495.32|489.32|495.29|489.29|0
1629904200000|2021-08-25 15:10:00|495.34|489.34|495.3|489.3|495.35|489.35|495.3|489.3|0
1629904210000|2021-08-25 15:10:10|495.29|489.29|495.5|489.5|495.5|489.5|495.29|489.29|0
1629904220000|2021-08-25 15:10:20|495.51|489.51|495.5|489.5|495.51|489.51|495.5|489.5|0
1629904230000|2021-08-25 15:10:30|495.57|489.57|495.61|489.61|495.61|489.61|495.56|489.56|0
1629904240000|2021-08-25 15:10:40|495.58|489.58|495.46|489.46|495.58|489.58|495.45|489.45|0
1629904250000|2021-08-25 15:10:50|495.48|489.48|495.58|489.58|495.62|489.62|495.48|489.48|0
1629904260000|2021-08-25 15:11:00|495.57|489.57|495.55|489.55|495.57|489.57|495.54|489.54|0
1629904270000|2021-08-25 15:11:10|495.53|489.53|495.59|489.59|495.6|489.6|495.53|489.53|0
1629904280000|2021-08-25 15:11:20|495.56|489.56|495.6|489.6|495.61|489.61|495.56|489.56|0
1629904290000|2021-08-25 15:11:30|495.61|489.61|495.63|489.63|495.63|489.63|495.6|489.6|0
1629904300000|2021-08-25 15:11:40|495.62|489.62|495.61|489.61|495.62|489.62|495.59|489.59|0
1629904310000|2021-08-25 15:11:50|495.59|489.59|495.67|489.67|495.68|489.68|495.58|489.58|0
1629904320000|2021-08-25 15:12:00|495.68|489.68|495.68|489.68|495.69|489.69|495.68|489.68|0
1629904330000|2021-08-25 15:12:10|495.69|489.69|495.67|489.67|495.69|489.69|495.66|489.66|0
1629904340000|2021-08-25 15:12:20|495.68|489.68|495.64|489.64|495.68|489.68|495.64|489.64|0
1629904350000|2021-08-25 15:12:30|495.63|489.63|495.65|489.65|495.66|489.66|495.63|489.63|0
1629904360000|2021-08-25 15:12:40|495.63|489.63|495.59|489.59|495.64|489.64|495.58|489.58|0
1629904370000|2021-08-25 15:12:50|495.6|489.6|495.62|489.62|495.76|489.76|495.59|489.59|0
1629904380000|2021-08-25 15:13:00|495.61|489.61|495.6|489.6|495.61|489.61|495.58|489.58|0
1629904390000|2021-08-25 15:13:10|495.58|489.58|495.59|489.59|495.59|489.59|495.58|489.58|0
1629904400000|2021-08-25 15:13:20|495.55|489.55|495.67|489.67|495.67|489.67|495.53|489.53|0
1629904410000|2021-08-25 15:13:30|495.69|489.69|495.66|489.66|495.69|489.69|495.66|489.66|0
1629904420000|2021-08-25 15:13:40|495.69|489.69|495.83|489.83|495.83|489.83|495.69|489.69|0
1629904430000|2021-08-25 15:13:50|495.8|489.8|495.79|489.79|495.8|489.8|495.79|489.79|0
1629904440000|2021-08-25 15:14:00|495.8|489.8|495.85|489.85|495.86|489.86|495.8|489.8|0
1629904450000|2021-08-25 15:14:10|495.92|489.92|495.87|489.87|495.93|489.93|495.85|489.85|0
1629904460000|2021-08-25 15:14:20|495.86|489.86|495.98|489.98|495.98|489.98|495.75|489.75|0
1629904470000|2021-08-25 15:14:30|496.13|490.13|496.13|490.13|496.14|490.14|496.12|490.12|0
1629904480000|2021-08-25 15:14:40|496.14|490.14|496.15|490.15|496.15|490.15|496.13|490.13|0
1629904490000|2021-08-25 15:14:50|496.14|490.14|496.18|490.18|496.18|490.18|496.1|490.1|0
1629904500000|2021-08-25 15:15:00|496.19|490.19|496.11|490.11|496.19|490.19|496.11|490.11|0
1629904510000|2021-08-25 15:15:10|496.1|490.1|496.05|490.05|496.1|490.1|496.05|490.05|0
1629904520000|2021-08-25 15:15:20|495.99|489.99|496|490|496|490|495.99|489.99|0
1629904530000|2021-08-25 15:15:30|495.96|489.96|495.95|489.95|495.96|489.96|495.93|489.93|0
1629904540000|2021-08-25 15:15:40|495.93|489.93|495.86|489.86|495.93|489.93|495.76|489.76|0
1629904550000|2021-08-25 15:15:50|495.85|489.85|496.01|490.01|496.02|490.02|495.85|489.85|0
1629904560000|2021-08-25 15:16:00|496|490|495.99|489.99|496|490|495.99|489.99|0
1629904570000|2021-08-25 15:16:10|496.02|490.02|496.02|490.02|496.02|490.02|496.02|490.02|0
1629904580000|2021-08-25 15:16:20|495.87|489.87|495.96|489.96|495.96|489.96|495.87|489.87|0
1629904590000|2021-08-25 15:16:30|495.97|489.97|495.97|489.97|495.97|489.97|495.97|489.97|0
1629904600000|2021-08-25 15:16:40|495.96|489.96|495.96|489.96|495.96|489.96|495.93|489.93|0
1629904610000|2021-08-25 15:16:50|495.95|489.95|496.09|490.09|496.09|490.09|495.95|489.95|0
1629904620000|2021-08-25 15:17:00|496.08|490.08|496.1|490.1|496.1|490.1|496.07|490.07|0
1629904630000|2021-08-25 15:17:10|496.12|490.12|496.22|490.22|496.22|490.22|496.12|490.12|0
1629904640000|2021-08-25 15:17:20|496.21|490.21|496.23|490.23|496.24|490.24|496.21|490.21|0
1629904650000|2021-08-25 15:17:30|496.22|490.22|496.19|490.19|496.22|490.22|496.19|490.19|0
1629904660000|2021-08-25 15:17:40|496.18|490.18|496.26|490.26|496.26|490.26|496.15|490.15|0
1629904670000|2021-08-25 15:17:50|496.29|490.29|496.19|490.19|496.29|490.29|496.19|490.19|0
1629904680000|2021-08-25 15:18:00|496.21|490.21|496.22|490.22|496.24|490.24|496.21|490.21|0
1629904690000|2021-08-25 15:18:10|496.2|490.2|496.16|490.16|496.2|490.2|496.16|490.16|0
1629904700000|2021-08-25 15:18:20|496.08|490.08|496.08|490.08|496.08|490.08|496.08|490.08|0
1629904710000|2021-08-25 15:18:30|496.09|490.09|495.91|489.91|496.09|490.09|495.91|489.91|0
1629904720000|2021-08-25 15:18:40|495.94|489.94|496.17|490.17|496.17|490.17|495.94|489.94|0
1629904730000|2021-08-25 15:18:50|496.19|490.19|496.13|490.13|496.21|490.21|496.12|490.12|0
1629904740000|2021-08-25 15:19:00|496.15|490.15|496.21|490.21|496.21|490.21|496.15|490.15|0
1629904750000|2021-08-25 15:19:10|496.2|490.2|496.21|490.21|496.21|490.21|496.2|490.2|0
1629904760000|2021-08-25 15:19:20|496.2|490.2|496.15|490.15|496.2|490.2|496.15|490.15|0
1629904770000|2021-08-25 15:19:30|496.16|490.16|496.16|490.16|496.16|490.16|496.16|490.16|0
1629904780000|2021-08-25 15:19:40|496.17|490.17|496.16|490.16|496.17|490.17|496.16|490.16|0
1629904790000|2021-08-25 15:19:50|496.15|490.15|496.2|490.2|496.2|490.2|496.14|490.14|0
1629904800000|2021-08-25 15:20:00|496.19|490.19|496.25|490.25|496.25|490.25|496.19|490.19|0
1629904810000|2021-08-25 15:20:10|496.24|490.24|496.24|490.24|496.25|490.25|496.24|490.24|0
1629904820000|2021-08-25 15:20:20|496.25|490.25|496.25|490.25|496.25|490.25|496.24|490.24|0
1629904830000|2021-08-25 15:20:30|496.29|490.29|496.32|490.32|496.32|490.32|496.29|490.29|0
1629904840000|2021-08-25 15:20:40|496.33|490.33|496.33|490.33|496.33|490.33|496.32|490.32|0
1629904850000|2021-08-25 15:20:50|496.32|490.32|496.33|490.33|496.34|490.34|496.32|490.32|0
1629904860000|2021-08-25 15:21:00|496.34|490.34|496.39|490.39|496.4|490.4|496.34|490.34|0
1629904870000|2021-08-25 15:21:10|496.37|490.37|496.4|490.4|496.41|490.41|496.37|490.37|0
1629904880000|2021-08-25 15:21:20|496.41|490.41|496.35|490.35|496.41|490.41|496.35|490.35|0
1629904890000|2021-08-25 15:21:30|496.32|490.32|496.35|490.35|496.35|490.35|496.3|490.3|0
1629904900000|2021-08-25 15:21:40|496.36|490.36|496.35|490.35|496.36|490.36|496.35|490.35|0
1629904910000|2021-08-25 15:21:50|496.36|490.36|496.49|490.49|496.49|490.49|496.35|490.35|0
1629904920000|2021-08-25 15:22:00|496.54|490.54|496.65|490.65|496.66|490.66|496.54|490.54|0
1629904930000|2021-08-25 15:22:10|496.66|490.66|496.65|490.65|496.66|490.66|496.65|490.65|0
1629904940000|2021-08-25 15:22:20|496.66|490.66|496.66|490.66|496.66|490.66|496.66|490.66|0
1629904950000|2021-08-25 15:22:30|496.71|490.71|496.66|490.66|496.71|490.71|496.66|490.66|0
1629904960000|2021-08-25 15:22:40|496.67|490.67|496.66|490.66|496.68|490.68|496.66|490.66|0
1629904970000|2021-08-25 15:22:50|496.78|490.78|496.78|490.78|496.78|490.78|496.74|490.74|0
1629904980000|2021-08-25 15:23:00|496.69|490.69|496.67|490.67|496.69|490.69|496.63|490.63|0
1629904990000|2021-08-25 15:23:10|496.66|490.66|496.63|490.63|496.67|490.67|496.61|490.61|0
1629905010000|2021-08-25 15:23:30|496.68|490.68|496.73|490.73|496.73|490.73|496.67|490.67|0
1629905020000|2021-08-25 15:23:40|496.79|490.79|496.73|490.73|496.79|490.79|496.73|490.73|0
1629905030000|2021-08-25 15:23:50|496.74|490.74|496.78|490.78|496.78|490.78|496.74|490.74|0
1629905040000|2021-08-25 15:24:00|496.82|490.82|496.84|490.84|496.84|490.84|496.82|490.82|0
1629905050000|2021-08-25 15:24:10|496.83|490.83|496.87|490.87|496.87|490.87|496.83|490.83|0
1629905060000|2021-08-25 15:24:20|496.88|490.88|496.86|490.86|496.88|490.88|496.86|490.86|0
1629905070000|2021-08-25 15:24:30|496.93|490.93|496.95|490.95|496.95|490.95|496.93|490.93|0
1629905080000|2021-08-25 15:24:40|496.97|490.97|496.97|490.97|496.97|490.97|496.97|490.97|0
1629905090000|2021-08-25 15:24:50|496.93|490.93|496.97|490.97|496.97|490.97|496.93|490.93|0
1629905100000|2021-08-25 15:25:00|496.96|490.96|496.93|490.93|496.96|490.96|496.93|490.93|0
1629905110000|2021-08-25 15:25:10|496.92|490.92|496.9|490.9|496.92|490.92|496.9|490.9|0
1629905120000|2021-08-25 15:25:20|496.91|490.91|496.91|490.91|496.91|490.91|496.9|490.9|0
1629905130000|2021-08-25 15:25:30|496.97|490.97|496.98|490.98|496.98|490.98|496.97|490.97|0
1629905140000|2021-08-25 15:25:40|497|491|496.94|490.94|497|491|496.94|490.94|0
1629905150000|2021-08-25 15:25:50|496.95|490.95|496.92|490.92|496.96|490.96|496.9|490.9|0
1629905160000|2021-08-25 15:26:00|496.91|490.91|496.77|490.77|496.91|490.91|496.77|490.77|0
1629905170000|2021-08-25 15:26:10|496.78|490.78|496.77|490.77|496.78|490.78|496.77|490.77|0
1629905190000|2021-08-25 15:26:30|496.85|490.85|496.85|490.85|496.86|490.86|496.85|490.85|0
1629905200000|2021-08-25 15:26:40|496.86|490.86|496.86|490.86|496.86|490.86|496.86|490.86|0
1629905210000|2021-08-25 15:26:50|496.9|490.9|496.95|490.95|496.95|490.95|496.81|490.81|0
1629905220000|2021-08-25 15:27:00|496.97|490.97|496.98|490.98|496.98|490.98|496.97|490.97|0
1629905230000|2021-08-25 15:27:10|497.02|491.02|497.05|491.05|497.06|491.06|497.01|491.01|0
1629905250000|2021-08-25 15:27:30|497.16|491.16|497.13|491.13|497.17|491.17|497.12|491.12|0
1629905260000|2021-08-25 15:27:40|497.12|491.12|496.99|490.99|497.12|491.12|496.99|490.99|0
1629905270000|2021-08-25 15:27:50|497.02|491.02|497.04|491.04|497.04|491.04|497.02|491.02|0
1629905280000|2021-08-25 15:28:00|496.89|490.89|496.89|490.89|496.91|490.91|496.89|490.89|0
1629905290000|2021-08-25 15:28:10|496.94|490.94|496.95|490.95|496.97|490.97|496.94|490.94|0
1629905300000|2021-08-25 15:28:20|497|491|497.02|491.02|497.06|491.06|497|491|0
1629905320000|2021-08-25 15:28:40|497.01|491.01|496.94|490.94|497.01|491.01|496.93|490.93|0
1629905330000|2021-08-25 15:28:50|496.93|490.93|496.93|490.93|496.93|490.93|496.93|490.93|0
1629905340000|2021-08-25 15:29:00|496.94|490.94|496.99|490.99|496.99|490.99|496.94|490.94|0
1629905350000|2021-08-25 15:29:10|496.98|490.98|497.01|491.01|497.01|491.01|496.98|490.98|0
1629905360000|2021-08-25 15:29:20|496.95|490.95|496.96|490.96|496.96|490.96|496.95|490.95|0
1629905370000|2021-08-25 15:29:30|497.11|491.11|497.13|491.13|497.16|491.16|497.11|491.11|0
1629905380000|2021-08-25 15:29:40|497.12|491.12|497.08|491.08|497.12|491.12|497.07|491.07|0
1629905390000|2021-08-25 15:29:50|497.07|491.07|497.1|491.1|497.1|491.1|497.07|491.07|0
1629905400000|2021-08-25 15:30:00|497.12|491.12|497.1|491.1|497.12|491.12|497.09|491.09|0
1629905410000|2021-08-25 15:30:10|497.07|491.07|497.13|491.13|497.13|491.13|497.07|491.07|0
1629905420000|2021-08-25 15:30:20|497.14|491.14|497.16|491.16|497.16|491.16|497.14|491.14|0
1629905430000|2021-08-25 15:30:30|497.17|491.17|497.2|491.2|497.2|491.2|497.17|491.17|0
1629905440000|2021-08-25 15:30:40|497.27|491.27|497.23|491.23|497.27|491.27|497.23|491.23|0
1629905450000|2021-08-25 15:30:50|497.24|491.24|497.26|491.26|497.26|491.26|497.23|491.23|0
1629905460000|2021-08-25 15:31:00|497.27|491.27|497.33|491.33|497.33|491.33|497.27|491.27|0
1629905470000|2021-08-25 15:31:10|497.34|491.34|497.34|491.34|497.34|491.34|497.33|491.33|0
1629905480000|2021-08-25 15:31:20|497.31|491.31|497.42|491.42|497.43|491.43|497.31|491.31|0
1629905490000|2021-08-25 15:31:30|497.41|491.41|497.26|491.26|497.43|491.43|497.25|491.25|0
1629905500000|2021-08-25 15:31:40|497.27|491.27|497.28|491.28|497.29|491.29|497.27|491.27|0
1629905510000|2021-08-25 15:31:50|497.29|491.29|497.29|491.29|497.29|491.29|497.29|491.29|0
1629905520000|2021-08-25 15:32:00|497.3|491.3|497.38|491.38|497.38|491.38|497.3|491.3|0
1629905530000|2021-08-25 15:32:10|497.42|491.42|497.44|491.44|497.44|491.44|497.41|491.41|0
1629905540000|2021-08-25 15:32:20|497.42|491.42|497.37|491.37|497.43|491.43|497.37|491.37|0
1629905550000|2021-08-25 15:32:30|497.35|491.35|497.41|491.41|497.41|491.41|497.35|491.35|0
1629905560000|2021-08-25 15:32:40|497.43|491.43|497.43|491.43|497.43|491.43|497.43|491.43|0
1629905570000|2021-08-25 15:32:50|497.41|491.41|497.41|491.41|497.41|491.41|497.36|491.36|0
1629905580000|2021-08-25 15:33:00|497.46|491.46|497.54|491.54|497.54|491.54|497.42|491.42|0
1629905590000|2021-08-25 15:33:10|497.56|491.56|497.53|491.53|497.57|491.57|497.52|491.52|0
1629905600000|2021-08-25 15:33:20|497.55|491.55|497.5|491.5|497.55|491.55|497.5|491.5|0
1629905610000|2021-08-25 15:33:30|497.49|491.49|497.48|491.48|497.49|491.49|497.48|491.48|0
1629905620000|2021-08-25 15:33:40|497.43|491.43|497.44|491.44|497.44|491.44|497.43|491.43|0
1629905630000|2021-08-25 15:33:50|497.43|491.43|497.42|491.42|497.43|491.43|497.42|491.42|0
1629905640000|2021-08-25 15:34:00|497.44|491.44|497.52|491.52|497.54|491.54|497.44|491.44|0
1629905650000|2021-08-25 15:34:10|497.53|491.53|497.53|491.53|497.54|491.54|497.52|491.52|0
1629905660000|2021-08-25 15:34:20|497.48|491.48|497.48|491.48|497.48|491.48|497.48|491.48|0
1629905670000|2021-08-25 15:34:30|497.46|491.46|497.42|491.42|497.46|491.46|497.42|491.42|0
1629905680000|2021-08-25 15:34:40|497.41|491.41|497.49|491.49|497.49|491.49|497.41|491.41|0
1629905690000|2021-08-25 15:34:50|497.51|491.51|497.51|491.51|497.51|491.51|497.49|491.49|0
1629905700000|2021-08-25 15:35:00|497.53|491.53|497.5|491.5|497.53|491.53|497.49|491.49|0
1629905710000|2021-08-25 15:35:10|497.56|491.56|497.59|491.59|497.59|491.59|497.56|491.56|0
1629905720000|2021-08-25 15:35:20|497.53|491.53|497.49|491.49|497.53|491.53|497.49|491.49|0
1629905730000|2021-08-25 15:35:30|497.51|491.51|497.39|491.39|497.51|491.51|497.39|491.39|0
1629905740000|2021-08-25 15:35:40|497.37|491.37|497.37|491.37|497.37|491.37|497.37|491.37|0
1629905750000|2021-08-25 15:35:50|497.23|491.23|497.17|491.17|497.23|491.23|497.17|491.17|0
1629905770000|2021-08-25 15:36:10|497.2|491.2|497.16|491.16|497.2|491.2|497.16|491.16|0
1629905780000|2021-08-25 15:36:20|497.19|491.19|497.15|491.15|497.2|491.2|497.15|491.15|0
1629905790000|2021-08-25 15:36:30|497.13|491.13|497.12|491.12|497.14|491.14|497.12|491.12|0
1629905800000|2021-08-25 15:36:40|497.13|491.13|497.13|491.13|497.13|491.13|497.13|491.13|0
1629905810000|2021-08-25 15:36:50|497.17|491.17|497.18|491.18|497.18|491.18|497.15|491.15|0
1629905820000|2021-08-25 15:37:00|497.19|491.19|497.2|491.2|497.2|491.2|497.19|491.19|0
1629905830000|2021-08-25 15:37:10|497.21|491.21|497.21|491.21|497.23|491.23|497.2|491.2|0
1629905840000|2021-08-25 15:37:20|497.2|491.2|497.18|491.18|497.21|491.21|497.15|491.15|0
1629905850000|2021-08-25 15:37:30|497.19|491.19|497.19|491.19|497.19|491.19|497.19|491.19|0
1629905860000|2021-08-25 15:37:40|497.25|491.25|497.25|491.25|497.25|491.25|497.25|491.25|0
1629905870000|2021-08-25 15:37:50|497.23|491.23|497.2|491.2|497.23|491.23|497.2|491.2|0
1629905880000|2021-08-25 15:38:00|497.21|491.21|497.25|491.25|497.25|491.25|497.21|491.21|0
1629905890000|2021-08-25 15:38:10|497.24|491.24|497.22|491.22|497.24|491.24|497.2|491.2|0
1629905910000|2021-08-25 15:38:30|497.2|491.2|497.2|491.2|497.2|491.2|497.19|491.19|0
1629905920000|2021-08-25 15:38:40|497.19|491.19|497.15|491.15|497.2|491.2|497.15|491.15|0
1629905930000|2021-08-25 15:38:50|497.1|491.1|497.09|491.09|497.1|491.1|497.07|491.07|0
1629905940000|2021-08-25 15:39:00|497.08|491.08|497.05|491.05|497.09|491.09|497.05|491.05|0
1629905950000|2021-08-25 15:39:10|497.08|491.08|497.08|491.08|497.11|491.11|497.08|491.08|0
1629905960000|2021-08-25 15:39:20|497.07|491.07|497.05|491.05|497.07|491.07|497.05|491.05|0
1629905970000|2021-08-25 15:39:30|497.02|491.02|497.02|491.02|497.02|491.02|497.02|491.02|0
1629905980000|2021-08-25 15:39:40|497.03|491.03|497.09|491.09|497.09|491.09|497.03|491.03|0
1629905990000|2021-08-25 15:39:50|497.08|491.08|497.05|491.05|497.08|491.08|497.05|491.05|0
1629906000000|2021-08-25 15:40:00|497.09|491.09|497.02|491.02|497.09|491.09|497.02|491.02|0
1629906010000|2021-08-25 15:40:10|496.97|490.97|497.11|491.11|497.13|491.13|496.96|490.96|0
1629906020000|2021-08-25 15:40:20|497.14|491.14|497.07|491.07|497.16|491.16|497.07|491.07|0
1629906030000|2021-08-25 15:40:30|497.01|491.01|496.88|490.88|497.01|491.01|496.88|490.88|0
1629906040000|2021-08-25 15:40:40|496.89|490.89|496.87|490.87|496.89|490.89|496.87|490.87|0
1629906050000|2021-08-25 15:40:50|496.88|490.88|496.83|490.83|496.88|490.88|496.83|490.83|0
1629906060000|2021-08-25 15:41:00|496.84|490.84|496.84|490.84|496.84|490.84|496.84|490.84|0
1629906070000|2021-08-25 15:41:10|496.86|490.86|496.83|490.83|496.86|490.86|496.82|490.82|0
1629906090000|2021-08-25 15:41:30|496.84|490.84|496.88|490.88|496.88|490.88|496.84|490.84|0
1629906100000|2021-08-25 15:41:40|496.85|490.85|496.85|490.85|496.85|490.85|496.85|490.85|0
1629906110000|2021-08-25 15:41:50|496.87|490.87|496.85|490.85|496.87|490.87|496.85|490.85|0
1629906120000|2021-08-25 15:42:00|496.86|490.86|496.84|490.84|496.86|490.86|496.84|490.84|0
1629906140000|2021-08-25 15:42:20|496.83|490.83|496.82|490.82|496.88|490.88|496.82|490.82|0
1629906150000|2021-08-25 15:42:30|496.83|490.83|496.86|490.86|496.94|490.94|496.83|490.83|0
1629906170000|2021-08-25 15:42:50|496.89|490.89|496.83|490.83|496.89|490.89|496.82|490.82|0
1629906180000|2021-08-25 15:43:00|496.84|490.84|496.83|490.83|496.86|490.86|496.83|490.83|0
1629906190000|2021-08-25 15:43:10|496.88|490.88|496.97|490.97|496.97|490.97|496.88|490.88|0
1629906200000|2021-08-25 15:43:20|496.96|490.96|496.97|490.97|496.97|490.97|496.96|490.96|0
1629906210000|2021-08-25 15:43:30|496.98|490.98|496.99|490.99|496.99|490.99|496.98|490.98|0
1629906220000|2021-08-25 15:43:40|497|491|497|491|497|491|497|491|0
1629906230000|2021-08-25 15:43:50|497.05|491.05|497.13|491.13|497.13|491.13|497.05|491.05|0
1629906240000|2021-08-25 15:44:00|497.17|491.17|497.18|491.18|497.18|491.18|497.17|491.17|0
1629906250000|2021-08-25 15:44:10|497.2|491.2|497.15|491.15|497.2|491.2|497.15|491.15|0
1629906260000|2021-08-25 15:44:20|497.14|491.14|497.26|491.26|497.26|491.26|497.14|491.14|0
1629906270000|2021-08-25 15:44:30|497.25|491.25|497.2|491.2|497.26|491.26|497.2|491.2|0
1629906280000|2021-08-25 15:44:40|497.21|491.21|497.16|491.16|497.21|491.21|497.16|491.16|0
1629906290000|2021-08-25 15:44:50|497.19|491.19|497.15|491.15|497.2|491.2|497.15|491.15|0
1629906300000|2021-08-25 15:45:00|497.16|491.16|497.12|491.12|497.16|491.16|497.12|491.12|0
1629906310000|2021-08-25 15:45:10|497.19|491.19|497.19|491.19|497.19|491.19|497.16|491.16|0
1629906320000|2021-08-25 15:45:20|497.21|491.21|497.18|491.18|497.22|491.22|497.18|491.18|0
1629906330000|2021-08-25 15:45:30|497.19|491.19|497.2|491.2|497.2|491.2|497.19|491.19|0
1629906340000|2021-08-25 15:45:40|497.25|491.25|497.25|491.25|497.27|491.27|497.2|491.2|0
1629906360000|2021-08-25 15:46:00|497.19|491.19|497.21|491.21|497.21|491.21|497.19|491.19|0
1629906370000|2021-08-25 15:46:10|497.19|491.19|497.22|491.22|497.27|491.27|497.19|491.19|0
1629906380000|2021-08-25 15:46:20|497.25|491.25|497.27|491.27|497.28|491.28|497.25|491.25|0
1629906390000|2021-08-25 15:46:30|497.25|491.25|497.21|491.21|497.25|491.25|497.21|491.21|0
1629906400000|2021-08-25 15:46:40|497.23|491.23|497.42|491.42|497.42|491.42|497.21|491.21|0
1629906410000|2021-08-25 15:46:50|497.43|491.43|497.43|491.43|497.43|491.43|497.42|491.42|0
1629906420000|2021-08-25 15:47:00|497.44|491.44|497.44|491.44|497.44|491.44|497.44|491.44|0
1629906430000|2021-08-25 15:47:10|497.41|491.41|497.41|491.41|497.43|491.43|497.41|491.41|0
1629906440000|2021-08-25 15:47:20|497.4|491.4|497.38|491.38|497.4|491.4|497.37|491.37|0
1629906450000|2021-08-25 15:47:30|497.4|491.4|497.36|491.36|497.4|491.4|497.35|491.35|0
1629906460000|2021-08-25 15:47:40|497.41|491.41|497.5|491.5|497.5|491.5|497.41|491.41|0
1629906470000|2021-08-25 15:47:50|497.48|491.48|497.48|491.48|497.48|491.48|497.48|491.48|0
1629906480000|2021-08-25 15:48:00|497.43|491.43|497.4|491.4|497.43|491.43|497.4|491.4|0
1629906490000|2021-08-25 15:48:10|497.41|491.41|497.49|491.49|497.49|491.49|497.41|491.41|0
1629906500000|2021-08-25 15:48:20|497.47|491.47|497.46|491.46|497.47|491.47|497.45|491.45|0
1629906510000|2021-08-25 15:48:30|497.45|491.45|497.5|491.5|497.5|491.5|497.45|491.45|0
1629906520000|2021-08-25 15:48:40|497.51|491.51|497.51|491.51|497.51|491.51|497.49|491.49|0
1629906530000|2021-08-25 15:48:50|497.52|491.52|497.52|491.52|497.52|491.52|497.52|491.52|0
1629906540000|2021-08-25 15:49:00|497.51|491.51|497.51|491.51|497.51|491.51|497.51|491.51|0
1629906550000|2021-08-25 15:49:10|497.54|491.54|497.51|491.51|497.54|491.54|497.51|491.51|0
1629906560000|2021-08-25 15:49:20|497.5|491.5|497.36|491.36|497.5|491.5|497.35|491.35|0
1629906570000|2021-08-25 15:49:30|497.37|491.37|497.3|491.3|497.37|491.37|497.3|491.3|0
1629906580000|2021-08-25 15:49:40|497.29|491.29|497.37|491.37|497.37|491.37|497.29|491.29|0
1629906590000|2021-08-25 15:49:50|497.36|491.36|497.4|491.4|497.41|491.41|497.36|491.36|0
1629906600000|2021-08-25 15:50:00|497.41|491.41|497.34|491.34|497.41|491.41|497.34|491.34|0
1629906610000|2021-08-25 15:50:10|497.32|491.32|497.34|491.34|497.34|491.34|497.32|491.32|0
1629906620000|2021-08-25 15:50:20|497.33|491.33|497.39|491.39|497.4|491.4|497.33|491.33|0
1629906630000|2021-08-25 15:50:30|497.22|491.22|497.24|491.24|497.24|491.24|497.22|491.22|0
1629906640000|2021-08-25 15:50:40|497.25|491.25|497.25|491.25|497.25|491.25|497.25|491.25|0
1629906650000|2021-08-25 15:50:50|497.24|491.24|497.33|491.33|497.34|491.34|497.24|491.24|0
1629906660000|2021-08-25 15:51:00|497.34|491.34|497.31|491.31|497.34|491.34|497.3|491.3|0
1629906670000|2021-08-25 15:51:10|497.28|491.28|497.31|491.31|497.31|491.31|497.28|491.28|0
1629906680000|2021-08-25 15:51:20|497.33|491.33|497.35|491.35|497.35|491.35|497.32|491.32|0
1629906690000|2021-08-25 15:51:30|497.34|491.34|497.45|491.45|497.45|491.45|497.34|491.34|0
1629906700000|2021-08-25 15:51:40|497.46|491.46|497.45|491.45|497.46|491.46|497.44|491.44|0
1629906710000|2021-08-25 15:51:50|497.46|491.46|497.48|491.48|497.48|491.48|497.46|491.46|0
1629906720000|2021-08-25 15:52:00|497.46|491.46|497.5|491.5|497.52|491.52|497.46|491.46|0
1629906730000|2021-08-25 15:52:10|497.51|491.51|497.54|491.54|497.54|491.54|497.51|491.51|0
1629906740000|2021-08-25 15:52:20|497.51|491.51|497.52|491.52|497.52|491.52|497.46|491.46|0
1629906750000|2021-08-25 15:52:30|497.61|491.61|497.66|491.66|497.66|491.66|497.61|491.61|0
1629906760000|2021-08-25 15:52:40|497.65|491.65|497.68|491.68|497.68|491.68|497.63|491.63|0
1629906770000|2021-08-25 15:52:50|497.66|491.66|497.73|491.73|497.75|491.75|497.65|491.65|0
1629906780000|2021-08-25 15:53:00|497.76|491.76|497.71|491.71|497.77|491.77|497.71|491.71|0
1629906790000|2021-08-25 15:53:10|497.66|491.66|497.66|491.66|497.66|491.66|497.59|491.59|0
1629906800000|2021-08-25 15:53:20|497.67|491.67|497.69|491.69|497.69|491.69|497.67|491.67|0
1629906810000|2021-08-25 15:53:30|497.67|491.67|497.63|491.63|497.67|491.67|497.6|491.6|0
1629906820000|2021-08-25 15:53:40|497.65|491.65|497.7|491.7|497.7|491.7|497.65|491.65|0
1629906830000|2021-08-25 15:53:50|497.71|491.71|497.71|491.71|497.72|491.72|497.71|491.71|0
1629906840000|2021-08-25 15:54:00|497.72|491.72|497.69|491.69|497.72|491.72|497.66|491.66|0
1629906850000|2021-08-25 15:54:10|497.71|491.71|497.69|491.69|497.72|491.72|497.69|491.69|0
1629906860000|2021-08-25 15:54:20|497.71|491.71|497.7|491.7|497.71|491.71|497.69|491.69|0
1629906870000|2021-08-25 15:54:30|497.72|491.72|497.64|491.64|497.72|491.72|497.64|491.64|0
1629906880000|2021-08-25 15:54:40|497.6|491.6|497.56|491.56|497.61|491.61|497.56|491.56|0
1629906890000|2021-08-25 15:54:50|497.57|491.57|497.6|491.6|497.6|491.6|497.53|491.53|0
1629906900000|2021-08-25 15:55:00|497.63|491.63|497.62|491.62|497.69|491.69|497.62|491.62|0
1629906910000|2021-08-25 15:55:10|497.6|491.6|497.57|491.57|497.61|491.61|497.57|491.57|0
1629906920000|2021-08-25 15:55:20|497.55|491.55|497.55|491.55|497.55|491.55|497.55|491.55|0
1629906930000|2021-08-25 15:55:30|497.56|491.56|497.41|491.41|497.56|491.56|497.41|491.41|0
1629906940000|2021-08-25 15:55:40|497.36|491.36|497.34|491.34|497.36|491.36|497.34|491.34|0
1629906950000|2021-08-25 15:55:50|497.35|491.35|497.35|491.35|497.35|491.35|497.34|491.34|0
1629906960000|2021-08-25 15:56:00|497.34|491.34|497.31|491.31|497.34|491.34|497.31|491.31|0
1629906970000|2021-08-25 15:56:10|497.32|491.32|497.34|491.34|497.34|491.34|497.31|491.31|0
1629906980000|2021-08-25 15:56:20|497.24|491.24|497.22|491.22|497.28|491.28|497.22|491.22|0
1629906990000|2021-08-25 15:56:30|497.24|491.24|497.23|491.23|497.24|491.24|497.21|491.21|0
1629907000000|2021-08-25 15:56:40|497.22|491.22|497.07|491.07|497.22|491.22|497.07|491.07|0
1629907010000|2021-08-25 15:56:50|497.08|491.08|497.11|491.11|497.11|491.11|497.08|491.08|0
1629907020000|2021-08-25 15:57:00|497.13|491.13|497.14|491.14|497.14|491.14|497.13|491.13|0
1629907030000|2021-08-25 15:57:10|497.1|491.1|497.11|491.11|497.11|491.11|497.1|491.1|0
1629907040000|2021-08-25 15:57:20|497.1|491.1|497.07|491.07|497.12|491.12|497.07|491.07|0
1629907060000|2021-08-25 15:57:40|497.08|491.08|497.1|491.1|497.1|491.1|497.08|491.08|0
1629907070000|2021-08-25 15:57:50|497.11|491.11|497.09|491.09|497.11|491.11|497.09|491.09|0
1629907080000|2021-08-25 15:58:00|497.04|491.04|496.95|490.95|497.05|491.05|496.95|490.95|0
1629907090000|2021-08-25 15:58:10|496.96|490.96|496.89|490.89|496.96|490.96|496.89|490.89|0
1629907100000|2021-08-25 15:58:20|496.9|490.9|496.9|490.9|496.91|490.91|496.9|490.9|0
1629907110000|2021-08-25 15:58:30|496.89|490.89|496.84|490.84|496.89|490.89|496.84|490.84|0
1629907120000|2021-08-25 15:58:40|496.82|490.82|496.81|490.81|496.82|490.82|496.77|490.77|0
1629907130000|2021-08-25 15:58:50|496.78|490.78|496.72|490.72|496.79|490.79|496.72|490.72|0
1629907140000|2021-08-25 15:59:00|496.69|490.69|496.7|490.7|496.7|490.7|496.66|490.66|0
1629907150000|2021-08-25 15:59:10|496.71|490.71|496.78|490.78|496.79|490.79|496.71|490.71|0
1629907160000|2021-08-25 15:59:20|496.77|490.77|496.69|490.69|496.77|490.77|496.69|490.69|0
1629907170000|2021-08-25 15:59:30|496.68|490.68|496.69|490.69|496.72|490.72|496.68|490.68|0
1629907180000|2021-08-25 15:59:40|496.65|490.65|496.81|490.81|496.81|490.81|496.65|490.65|0
1629907190000|2021-08-25 15:59:50|496.82|490.82|496.83|490.83|496.83|490.83|496.82|490.82|0
1629907200000|2021-08-25 16:00:00|496.8|490.8|496.78|490.78|496.8|490.8|496.78|490.78|0
1629907210000|2021-08-25 16:00:10|496.82|490.82|496.81|490.81|496.82|490.82|496.81|490.81|0
1629907220000|2021-08-25 16:00:20|496.75|490.75|496.76|490.76|496.76|490.76|496.75|490.75|0
1629907230000|2021-08-25 16:00:30|496.75|490.75|496.58|490.58|496.75|490.75|496.58|490.58|0
1629907240000|2021-08-25 16:00:40|496.57|490.57|496.57|490.57|496.58|490.58|496.57|490.57|0
1629907250000|2021-08-25 16:00:50|496.58|490.58|496.58|490.58|496.58|490.58|496.57|490.57|0
1629907260000|2021-08-25 16:01:00|496.57|490.57|496.56|490.56|496.58|490.58|496.55|490.55|0
1629907280000|2021-08-25 16:01:20|496.58|490.58|496.61|490.61|496.61|490.61|496.58|490.58|0
1629907290000|2021-08-25 16:01:30|496.62|490.62|496.92|490.92|496.92|490.92|496.62|490.62|0
1629907300000|2021-08-25 16:01:40|496.91|490.91|496.89|490.89|496.92|490.92|496.89|490.89|0
1629907310000|2021-08-25 16:01:50|496.9|490.9|496.95|490.95|496.95|490.95|496.9|490.9|0
1629907320000|2021-08-25 16:02:00|496.94|490.94|496.95|490.95|496.96|490.96|496.94|490.94|0
1629907330000|2021-08-25 16:02:10|496.96|490.96|496.97|490.97|496.97|490.97|496.95|490.95|0
1629907340000|2021-08-25 16:02:20|496.91|490.91|496.9|490.9|496.91|490.91|496.9|490.9|0
1629907360000|2021-08-25 16:02:40|496.95|490.95|496.95|490.95|496.95|490.95|496.95|490.95|0
1629907370000|2021-08-25 16:02:50|496.88|490.88|496.86|490.86|496.89|490.89|496.86|490.86|0
1629907380000|2021-08-25 16:03:00|496.88|490.88|496.92|490.92|496.94|490.94|496.88|490.88|0
1629907390000|2021-08-25 16:03:10|496.94|490.94|497|491|497|491|496.94|490.94|0
1629907400000|2021-08-25 16:03:20|496.99|490.99|496.89|490.89|497|491|496.89|490.89|0
1629907410000|2021-08-25 16:03:30|496.88|490.88|496.89|490.89|496.89|490.89|496.88|490.88|0
1629907420000|2021-08-25 16:03:40|496.88|490.88|496.88|490.88|496.89|490.89|496.88|490.88|0
1629907430000|2021-08-25 16:03:50|496.89|490.89|496.9|490.9|496.9|490.9|496.89|490.89|0
1629907440000|2021-08-25 16:04:00|496.89|490.89|496.91|490.91|496.92|490.92|496.89|490.89|0
1629907450000|2021-08-25 16:04:10|496.92|490.92|496.87|490.87|496.92|490.92|496.86|490.86|0
1629907460000|2021-08-25 16:04:20|496.86|490.86|496.86|490.86|496.87|490.87|496.86|490.86|0
1629907470000|2021-08-25 16:04:30|496.84|490.84|496.83|490.83|496.84|490.84|496.81|490.81|0
1629907480000|2021-08-25 16:04:40|496.84|490.84|496.85|490.85|496.87|490.87|496.84|490.84|0
1629907490000|2021-08-25 16:04:50|496.84|490.84|496.85|490.85|496.85|490.85|496.84|490.84|0
1629907500000|2021-08-25 16:05:00|496.87|490.87|496.87|490.87|496.87|490.87|496.87|490.87|0
1629907510000|2021-08-25 16:05:10|496.93|490.93|496.87|490.87|496.93|490.93|496.87|490.87|0
1629907520000|2021-08-25 16:05:20|496.88|490.88|496.83|490.83|496.91|490.91|496.83|490.83|0
1629907530000|2021-08-25 16:05:30|496.86|490.86|496.85|490.85|496.87|490.87|496.84|490.84|0
1629907540000|2021-08-25 16:05:40|496.84|490.84|496.83|490.83|496.84|490.84|496.83|490.83|0
1629907550000|2021-08-25 16:05:50|496.84|490.84|496.86|490.86|496.86|490.86|496.83|490.83|0
1629907560000|2021-08-25 16:06:00|496.84|490.84|496.83|490.83|496.84|490.84|496.82|490.82|0
1629907570000|2021-08-25 16:06:10|496.8|490.8|496.75|490.75|496.8|490.8|496.74|490.74|0
1629907580000|2021-08-25 16:06:20|496.74|490.74|496.73|490.73|496.75|490.75|496.73|490.73|0
1629907590000|2021-08-25 16:06:30|496.72|490.72|496.72|490.72|496.72|490.72|496.72|490.72|0
1629907610000|2021-08-25 16:06:50|496.71|490.71|496.73|490.73|496.73|490.73|496.71|490.71|0
1629907630000|2021-08-25 16:07:10|496.75|490.75|496.76|490.76|496.77|490.77|496.75|490.75|0
1629907640000|2021-08-25 16:07:20|496.77|490.77|496.77|490.77|496.78|490.78|496.76|490.76|0
1629907650000|2021-08-25 16:07:30|496.78|490.78|496.75|490.75|496.78|490.78|496.74|490.74|0
1629907660000|2021-08-25 16:07:40|496.76|490.76|496.74|490.74|496.76|490.76|496.73|490.73|0
1629907680000|2021-08-25 16:08:00|496.75|490.75|496.74|490.74|496.75|490.75|496.74|490.74|0
1629907690000|2021-08-25 16:08:10|496.75|490.75|496.78|490.78|496.78|490.78|496.74|490.74|0
1629907700000|2021-08-25 16:08:20|496.77|490.77|496.75|490.75|496.77|490.77|496.75|490.75|0
1629907730000|2021-08-25 16:08:50|496.76|490.76|496.76|490.76|496.76|490.76|496.76|490.76|0
1629907740000|2021-08-25 16:09:00|496.85|490.85|496.77|490.77|496.85|490.85|496.77|490.77|0
1629907750000|2021-08-25 16:09:10|496.73|490.73|496.73|490.73|496.76|490.76|496.7|490.7|0
1629907760000|2021-08-25 16:09:20|496.72|490.72|496.65|490.65|496.72|490.72|496.65|490.65|0
1629907770000|2021-08-25 16:09:30|496.66|490.66|496.65|490.65|496.67|490.67|496.65|490.65|0
1629907780000|2021-08-25 16:09:40|496.59|490.59|496.62|490.62|496.62|490.62|496.59|490.59|0
1629907790000|2021-08-25 16:09:50|496.6|490.6|496.59|490.59|496.6|490.6|496.58|490.58|0
1629907800000|2021-08-25 16:10:00|496.6|490.6|496.67|490.67|496.67|490.67|496.6|490.6|0
1629907810000|2021-08-25 16:10:10|496.68|490.68|496.7|490.7|496.7|490.7|496.68|490.68|0
1629907820000|2021-08-25 16:10:20|496.72|490.72|496.73|490.73|496.73|490.73|496.7|490.7|0
1629907830000|2021-08-25 16:10:30|496.72|490.72|496.73|490.73|496.73|490.73|496.72|490.72|0
1629907840000|2021-08-25 16:10:40|496.77|490.77|496.81|490.81|496.81|490.81|496.77|490.77|0
1629907850000|2021-08-25 16:10:50|496.97|490.97|496.98|490.98|496.98|490.98|496.97|490.97|0
1629907860000|2021-08-25 16:11:00|497|491|497|491|497|491|497|491|0
1629907880000|2021-08-25 16:11:20|497.02|491.02|497.03|491.03|497.03|491.03|497.02|491.02|0
1629907890000|2021-08-25 16:11:30|497.05|491.05|497.04|491.04|497.05|491.05|497.04|491.04|0
1629907910000|2021-08-25 16:11:50|497.02|491.02|497.02|491.02|497.02|491.02|497.02|491.02|0
1629907930000|2021-08-25 16:12:10|496.96|490.96|496.96|490.96|496.96|490.96|496.96|490.96|0
1629907940000|2021-08-25 16:12:20|496.94|490.94|496.87|490.87|496.94|490.94|496.82|490.82|0
1629907950000|2021-08-25 16:12:30|496.92|490.92|496.92|490.92|496.92|490.92|496.92|490.92|0
1629907960000|2021-08-25 16:12:40|496.9|490.9|496.95|490.95|496.95|490.95|496.9|490.9|0
1629907970000|2021-08-25 16:12:50|496.96|490.96|496.96|490.96|496.96|490.96|496.96|490.96|0
1629907980000|2021-08-25 16:13:00|496.95|490.95|496.95|490.95|496.95|490.95|496.95|490.95|0
1629907990000|2021-08-25 16:13:10|496.92|490.92|496.92|490.92|496.92|490.92|496.92|490.92|0
1629908000000|2021-08-25 16:13:20|496.91|490.91|496.86|490.86|496.91|490.91|496.86|490.86|0
1629908010000|2021-08-25 16:13:30|496.7|490.7|496.7|490.7|496.7|490.7|496.7|490.7|0
1629908020000|2021-08-25 16:13:40|496.72|490.72|496.72|490.72|496.72|490.72|496.72|490.72|0
1629908040000|2021-08-25 16:14:00|496.71|490.71|496.66|490.66|496.71|490.71|496.66|490.66|0
1629908050000|2021-08-25 16:14:10|496.64|490.64|496.65|490.65|496.65|490.65|496.64|490.64|0
1629908060000|2021-08-25 16:14:20|496.67|490.67|496.67|490.67|496.67|490.67|496.67|490.67|0
1629908070000|2021-08-25 16:14:30|496.5|490.5|496.44|490.44|496.5|490.5|496.44|490.44|0
1629908080000|2021-08-25 16:14:40|496.39|490.39|496.34|490.34|496.39|490.39|496.34|490.34|0
1629908090000|2021-08-25 16:14:50|496.46|490.46|496.38|490.38|496.46|490.46|496.36|490.36|0
1629908100000|2021-08-25 16:15:00|496.36|490.36|496.39|490.39|496.39|490.39|496.36|490.36|0
1629908110000|2021-08-25 16:15:10|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1629908140000|2021-08-25 16:15:40|496.6|490.6|496.59|490.59|496.6|490.6|496.59|490.59|0
1629908150000|2021-08-25 16:15:50|496.6|490.6|496.59|490.59|496.6|490.6|496.59|490.59|0
1629908160000|2021-08-25 16:16:00|496.45|490.45|496.4|490.4|496.45|490.45|496.4|490.4|0
1629908170000|2021-08-25 16:16:10|496.35|490.35|496.25|490.25|496.38|490.38|496.25|490.25|0
1629908180000|2021-08-25 16:16:20|496.26|490.26|496.22|490.22|496.26|490.26|496.22|490.22|0
1629908210000|2021-08-25 16:16:50|496.28|490.28|496.27|490.27|496.28|490.28|496.27|490.27|0
1629908220000|2021-08-25 16:17:00|496.26|490.26|496.26|490.26|496.27|490.27|496.26|490.26|0
1629908230000|2021-08-25 16:17:10|496.23|490.23|496.21|490.21|496.23|490.23|496.21|490.21|0
1629908240000|2021-08-25 16:17:20|496.22|490.22|496.21|490.21|496.22|490.22|496.2|490.2|0
1629908250000|2021-08-25 16:17:30|496.16|490.16|496.16|490.16|496.16|490.16|496.16|490.16|0
1629908260000|2021-08-25 16:17:40|496.21|490.21|496.26|490.26|496.26|490.26|496.21|490.21|0
1629908270000|2021-08-25 16:17:50|496.25|490.25|496.22|490.22|496.26|490.26|496.22|490.22|0
1629908280000|2021-08-25 16:18:00|496.21|490.21|496.2|490.2|496.21|490.21|496.2|490.2|0
1629908290000|2021-08-25 16:18:10|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629908300000|2021-08-25 16:18:20|496.17|490.17|496.13|490.13|496.18|490.18|496.13|490.13|0
1629908310000|2021-08-25 16:18:30|496.14|490.14|496.14|490.14|496.14|490.14|496.12|490.12|0
1629908320000|2021-08-25 16:18:40|496.11|490.11|495.99|489.99|496.11|490.11|495.99|489.99|0
1629908330000|2021-08-25 16:18:50|495.95|489.95|495.95|489.95|495.95|489.95|495.94|489.94|0
1629908340000|2021-08-25 16:19:00|495.94|489.94|495.94|489.94|495.94|489.94|495.94|489.94|0
1629908350000|2021-08-25 16:19:10|495.97|489.97|496.01|490.01|496.01|490.01|495.94|489.94|0
1629908360000|2021-08-25 16:19:20|495.98|489.98|496.07|490.07|496.07|490.07|495.98|489.98|0
1629908370000|2021-08-25 16:19:30|496.04|490.04|496.04|490.04|496.05|490.05|496.04|490.04|0
1629908380000|2021-08-25 16:19:40|496.05|490.05|495.94|489.94|496.05|490.05|495.94|489.94|0
1629908390000|2021-08-25 16:19:50|495.93|489.93|495.92|489.92|495.93|489.93|495.92|489.92|0
1629908400000|2021-08-25 16:20:00|495.91|489.91|495.96|489.96|495.96|489.96|495.91|489.91|0
1629908410000|2021-08-25 16:20:10|495.99|489.99|495.99|489.99|495.99|489.99|495.99|489.99|0
1629908420000|2021-08-25 16:20:20|495.95|489.95|495.95|489.95|495.95|489.95|495.95|489.95|0
1629908430000|2021-08-25 16:20:30|495.96|489.96|495.95|489.95|495.96|489.96|495.95|489.95|0
1629908440000|2021-08-25 16:20:40|495.96|489.96|496.01|490.01|496.01|490.01|495.96|489.96|0
1629908450000|2021-08-25 16:20:50|496.04|490.04|496.01|490.01|496.04|490.04|495.99|489.99|0
1629908460000|2021-08-25 16:21:00|496.02|490.02|496.02|490.02|496.02|490.02|496.02|490.02|0
1629908470000|2021-08-25 16:21:10|496.01|490.01|496.13|490.13|496.13|490.13|496.01|490.01|0
1629908480000|2021-08-25 16:21:20|496.16|490.16|496.19|490.19|496.19|490.19|496.16|490.16|0
1629908490000|2021-08-25 16:21:30|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629908500000|2021-08-25 16:21:40|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1629908510000|2021-08-25 16:21:50|496.29|490.29|496.29|490.29|496.29|490.29|496.29|490.29|0
1629908520000|2021-08-25 16:22:00|496.28|490.28|496.35|490.35|496.35|490.35|496.22|490.22|0
1629908530000|2021-08-25 16:22:10|496.53|490.53|496.85|490.85|496.85|490.85|496.53|490.53|0
1629908540000|2021-08-25 16:22:20|496.82|490.82|496.8|490.8|496.82|490.82|496.77|490.77|0
1629908550000|2021-08-25 16:22:30|496.77|490.77|496.97|490.97|496.97|490.97|496.77|490.77|0
1629908560000|2021-08-25 16:22:40|497.06|491.06|497.3|491.3|497.3|491.3|497.06|491.06|0
1629908570000|2021-08-25 16:22:50|497.33|491.33|497.27|491.27|497.33|491.33|497.26|491.26|0
1629908580000|2021-08-25 16:23:00|497.18|491.18|497.09|491.09|497.18|491.18|497.09|491.09|0
1629908590000|2021-08-25 16:23:10|497.08|491.08|497.03|491.03|497.1|491.1|497.03|491.03|0
1629908600000|2021-08-25 16:23:20|497.02|491.02|497.03|491.03|497.03|491.03|497.01|491.01|0
1629908610000|2021-08-25 16:23:30|497.02|491.02|496.99|490.99|497.02|491.02|496.99|490.99|0
1629908620000|2021-08-25 16:23:40|496.98|490.98|496.99|490.99|496.99|490.99|496.98|490.98|0
1629908630000|2021-08-25 16:23:50|496.98|490.98|496.99|490.99|496.99|490.99|496.98|490.98|0
1629908640000|2021-08-25 16:24:00|497.22|491.22|497.22|491.22|497.22|491.22|497.22|491.22|0
1629908650000|2021-08-25 16:24:10|497.23|491.23|497.26|491.26|497.26|491.26|497.23|491.23|0
1629908660000|2021-08-25 16:24:20|497.25|491.25|497.24|491.24|497.25|491.25|497.24|491.24|0
1629908670000|2021-08-25 16:24:30|497.21|491.21|497.15|491.15|497.21|491.21|497.15|491.15|0
1629908680000|2021-08-25 16:24:40|497.17|491.17|497.22|491.22|497.22|491.22|497.17|491.17|0
1629908700000|2021-08-25 16:25:00|497.24|491.24|497.23|491.23|497.26|491.26|497.23|491.23|0
1629908710000|2021-08-25 16:25:10|497.37|491.37|497.37|491.37|497.37|491.37|497.37|491.37|0
1629908720000|2021-08-25 16:25:20|497.36|491.36|497.34|491.34|497.36|491.36|497.34|491.34|0
1629908730000|2021-08-25 16:25:30|497.27|491.27|497.22|491.22|497.27|491.27|497.22|491.22|0
1629908740000|2021-08-25 16:25:40|497.23|491.23|497.23|491.23|497.24|491.24|497.23|491.23|0
1629908760000|2021-08-25 16:26:00|496.76|490.76|496.69|490.69|496.76|490.76|496.69|490.69|0
1629908770000|2021-08-25 16:26:10|496.66|490.66|496.65|490.65|496.66|490.66|496.64|490.64|0
1629908780000|2021-08-25 16:26:20|496.62|490.62|496.63|490.63|496.63|490.63|496.62|490.62|0
1629908790000|2021-08-25 16:26:30|496.56|490.56|496.53|490.53|496.56|490.56|496.51|490.51|0
1629908800000|2021-08-25 16:26:40|496.51|490.51|496.47|490.47|496.51|490.51|496.47|490.47|0
1629908810000|2021-08-25 16:26:50|496.43|490.43|496.38|490.38|496.43|490.43|496.38|490.38|0
1629908820000|2021-08-25 16:27:00|496.36|490.36|496.36|490.36|496.36|490.36|496.36|490.36|0
1629908830000|2021-08-25 16:27:10|496.4|490.4|496.51|490.51|496.51|490.51|496.4|490.4|0
1629908840000|2021-08-25 16:27:20|496.5|490.5|496.39|490.39|496.51|490.51|496.39|490.39|0
1629908850000|2021-08-25 16:27:30|496.4|490.4|496.34|490.34|496.4|490.4|496.34|490.34|0
1629908860000|2021-08-25 16:27:40|496.3|490.3|496.29|490.29|496.32|490.32|496.29|490.29|0
1629908870000|2021-08-25 16:27:50|496.28|490.28|496.26|490.26|496.29|490.29|496.26|490.26|0
1629908880000|2021-08-25 16:28:00|496.23|490.23|496.27|490.27|496.28|490.28|496.23|490.23|0
1629908890000|2021-08-25 16:28:10|496.29|490.29|496.29|490.29|496.29|490.29|496.27|490.27|0
1629908900000|2021-08-25 16:28:20|496.31|490.31|496.28|490.28|496.31|490.31|496.28|490.28|0
1629908910000|2021-08-25 16:28:30|496.29|490.29|496.3|490.3|496.3|490.3|496.28|490.28|0
1629908920000|2021-08-25 16:28:40|496.26|490.26|496.27|490.27|496.27|490.27|496.26|490.26|0
1629908930000|2021-08-25 16:28:50|496.28|490.28|496.32|490.32|496.32|490.32|496.27|490.27|0
1629908940000|2021-08-25 16:29:00|496.29|490.29|496.32|490.32|496.32|490.32|496.29|490.29|0
1629908970000|2021-08-25 16:29:30|496.31|490.31|496.28|490.28|496.31|490.31|496.27|490.27|0
1629908980000|2021-08-25 16:29:40|496.27|490.27|496.22|490.22|496.28|490.28|496.22|490.22|0
1629908990000|2021-08-25 16:29:50|496.23|490.23|496.24|490.24|496.24|490.24|496.23|490.23|0
1629909000000|2021-08-25 16:30:00|496.21|490.21|496.15|490.15|496.22|490.22|496.15|490.15|0
1629909010000|2021-08-25 16:30:10|496.14|490.14|496.12|490.12|496.16|490.16|496.12|490.12|0
1629909020000|2021-08-25 16:30:20|496.08|490.08|496.08|490.08|496.08|490.08|496.08|490.08|0
1629909030000|2021-08-25 16:30:30|496.06|490.06|496.04|490.04|496.06|490.06|496.04|490.04|0
1629909040000|2021-08-25 16:30:40|496.06|490.06|496.05|490.05|496.06|490.06|496.05|490.05|0
1629909050000|2021-08-25 16:30:50|496.02|490.02|496.02|490.02|496.02|490.02|496.02|490.02|0
1629909060000|2021-08-25 16:31:00|496.03|490.03|496.03|490.03|496.03|490.03|496.03|490.03|0
1629909070000|2021-08-25 16:31:10|496.02|490.02|496.04|490.04|496.04|490.04|496.02|490.02|0
1629909080000|2021-08-25 16:31:20|496.03|490.03|496.12|490.12|496.12|490.12|496.03|490.03|0
1629909090000|2021-08-25 16:31:30|496.09|490.09|496.11|490.11|496.11|490.11|496.07|490.07|0
1629909100000|2021-08-25 16:31:40|496.1|490.1|496.07|490.07|496.1|490.1|496.07|490.07|0
1629909110000|2021-08-25 16:31:50|496.08|490.08|496.07|490.07|496.08|490.08|496.07|490.07|0
1629909120000|2021-08-25 16:32:00|496.06|490.06|496.08|490.08|496.13|490.13|496.06|490.06|0
1629909130000|2021-08-25 16:32:10|496.21|490.21|496.19|490.19|496.21|490.21|496.18|490.18|0
1629909140000|2021-08-25 16:32:20|496.2|490.2|496.15|490.15|496.2|490.2|496.15|490.15|0
1629909150000|2021-08-25 16:32:30|496.17|490.17|496.23|490.23|496.23|490.23|496.15|490.15|0
1629909160000|2021-08-25 16:32:40|496.2|490.2|496.15|490.15|496.2|490.2|496.14|490.14|0
1629909170000|2021-08-25 16:32:50|496.18|490.18|496.2|490.2|496.2|490.2|496.17|490.17|0
1629909180000|2021-08-25 16:33:00|496.16|490.16|496.15|490.15|496.16|490.16|496.13|490.13|0
1629909190000|2021-08-25 16:33:10|496.13|490.13|496.09|490.09|496.13|490.13|496.09|490.09|0
1629909200000|2021-08-25 16:33:20|496.1|490.1|496.09|490.09|496.1|490.1|496.09|490.09|0
1629909210000|2021-08-25 16:33:30|496.08|490.08|496.11|490.11|496.11|490.11|496.08|490.08|0
1629909220000|2021-08-25 16:33:40|496.14|490.14|496.14|490.14|496.14|490.14|496.14|490.14|0
1629909230000|2021-08-25 16:33:50|496.13|490.13|496.14|490.14|496.14|490.14|496.13|490.13|0
1629909240000|2021-08-25 16:34:00|496.12|490.12|496.15|490.15|496.15|490.15|496.1|490.1|0
1629909250000|2021-08-25 16:34:10|496.22|490.22|496.19|490.19|496.22|490.22|496.19|490.19|0
1629909260000|2021-08-25 16:34:20|496.21|490.21|496.21|490.21|496.21|490.21|496.21|490.21|0
1629909270000|2021-08-25 16:34:30|496.22|490.22|496.26|490.26|496.26|490.26|496.22|490.22|0
1629909280000|2021-08-25 16:34:40|496.25|490.25|496.25|490.25|496.25|490.25|496.22|490.22|0
1629909290000|2021-08-25 16:34:50|496.26|490.26|496.3|490.3|496.3|490.3|496.25|490.25|0
1629909300000|2021-08-25 16:35:00|496.31|490.31|496.3|490.3|496.31|490.31|496.3|490.3|0
1629909310000|2021-08-25 16:35:10|496.34|490.34|496.34|490.34|496.34|490.34|496.34|490.34|0
1629909320000|2021-08-25 16:35:20|496.36|490.36|496.38|490.38|496.38|490.38|496.36|490.36|0
1629909330000|2021-08-25 16:35:30|496.37|490.37|496.34|490.34|496.38|490.38|496.34|490.34|0
1629909340000|2021-08-25 16:35:40|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629909350000|2021-08-25 16:35:50|496.37|490.37|496.27|490.27|496.37|490.37|496.27|490.27|0
1629909360000|2021-08-25 16:36:00|496.28|490.28|496.29|490.29|496.29|490.29|496.25|490.25|0
1629909370000|2021-08-25 16:36:10|496.28|490.28|496.24|490.24|496.28|490.28|496.23|490.23|0
1629909380000|2021-08-25 16:36:20|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629909390000|2021-08-25 16:36:30|496.29|490.29|496.23|490.23|496.29|490.29|496.23|490.23|0
1629909410000|2021-08-25 16:36:50|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1629909420000|2021-08-25 16:37:00|496.23|490.23|496.22|490.22|496.24|490.24|496.22|490.22|0
1629909430000|2021-08-25 16:37:10|496.2|490.2|496.24|490.24|496.24|490.24|496.2|490.2|0
1629909440000|2021-08-25 16:37:20|496.19|490.19|496.18|490.18|496.19|490.19|496.18|490.18|0
1629909450000|2021-08-25 16:37:30|496.16|490.16|496.19|490.19|496.19|490.19|496.16|490.16|0
1629909460000|2021-08-25 16:37:40|496.3|490.3|496.31|490.31|496.34|490.34|496.3|490.3|0
1629909470000|2021-08-25 16:37:50|496.3|490.3|496.34|490.34|496.34|490.34|496.3|490.3|0
1629909480000|2021-08-25 16:38:00|496.4|490.4|496.45|490.45|496.45|490.45|496.4|490.4|0
1629909490000|2021-08-25 16:38:10|496.44|490.44|496.45|490.45|496.45|490.45|496.44|490.44|0
1629909500000|2021-08-25 16:38:20|496.42|490.42|496.37|490.37|496.42|490.42|496.37|490.37|0
1629909520000|2021-08-25 16:38:40|496.34|490.34|496.36|490.36|496.36|490.36|496.34|490.34|0
1629909530000|2021-08-25 16:38:50|496.35|490.35|496.4|490.4|496.4|490.4|496.35|490.35|0
1629909540000|2021-08-25 16:39:00|496.49|490.49|496.46|490.46|496.49|490.49|496.42|490.42|0
1629909550000|2021-08-25 16:39:10|496.51|490.51|496.53|490.53|496.53|490.53|496.5|490.5|0
1629909570000|2021-08-25 16:39:30|496.52|490.52|496.58|490.58|496.59|490.59|496.52|490.52|0
1629909580000|2021-08-25 16:39:40|496.56|490.56|496.56|490.56|496.56|490.56|496.56|490.56|0
1629909590000|2021-08-25 16:39:50|496.55|490.55|496.52|490.52|496.56|490.56|496.52|490.52|0
1629909600000|2021-08-25 16:40:00|496.51|490.51|496.5|490.5|496.51|490.51|496.5|490.5|0
1629909610000|2021-08-25 16:40:10|496.49|490.49|496.46|490.46|496.49|490.49|496.46|490.46|0
1629909620000|2021-08-25 16:40:20|496.53|490.53|496.54|490.54|496.55|490.55|496.53|490.53|0
1629909630000|2021-08-25 16:40:30|496.55|490.55|496.55|490.55|496.55|490.55|496.55|490.55|0
1629909650000|2021-08-25 16:40:50|496.57|490.57|496.58|490.58|496.58|490.58|496.57|490.57|0
1629909660000|2021-08-25 16:41:00|496.59|490.59|496.65|490.65|496.65|490.65|496.59|490.59|0
1629909670000|2021-08-25 16:41:10|496.69|490.69|496.76|490.76|496.76|490.76|496.69|490.69|0
1629909680000|2021-08-25 16:41:20|496.77|490.77|496.77|490.77|496.78|490.78|496.76|490.76|0
1629909690000|2021-08-25 16:41:30|496.76|490.76|496.75|490.75|496.76|490.76|496.74|490.74|0
1629909700000|2021-08-25 16:41:40|496.8|490.8|496.8|490.8|496.8|490.8|496.8|490.8|0
1629909710000|2021-08-25 16:41:50|496.75|490.75|496.76|490.76|496.76|490.76|496.75|490.75|0
1629909720000|2021-08-25 16:42:00|496.55|490.55|496.55|490.55|496.55|490.55|496.55|490.55|0
1629909750000|2021-08-25 16:42:30|496.53|490.53|496.53|490.53|496.53|490.53|496.53|490.53|0
1629909760000|2021-08-25 16:42:40|496.54|490.54|496.43|490.43|496.54|490.54|496.43|490.43|0
1629909770000|2021-08-25 16:42:50|496.46|490.46|496.46|490.46|496.46|490.46|496.44|490.44|0
1629909780000|2021-08-25 16:43:00|496.48|490.48|496.5|490.5|496.5|490.5|496.48|490.48|0
1629909790000|2021-08-25 16:43:10|496.52|490.52|496.53|490.53|496.53|490.53|496.51|490.51|0
1629909800000|2021-08-25 16:43:20|496.43|490.43|496.42|490.42|496.43|490.43|496.42|490.42|0
1629909810000|2021-08-25 16:43:30|496.43|490.43|496.46|490.46|496.46|490.46|496.43|490.43|0
1629909840000|2021-08-25 16:44:00|496.49|490.49|496.49|490.49|496.49|490.49|496.49|490.49|0
1629909860000|2021-08-25 16:44:20|496.45|490.45|496.45|490.45|496.45|490.45|496.45|490.45|0
1629909880000|2021-08-25 16:44:40|496.5|490.5|496.5|490.5|496.5|490.5|496.5|490.5|0
1629909890000|2021-08-25 16:44:50|496.49|490.49|496.49|490.49|496.49|490.49|496.49|490.49|0
1629909910000|2021-08-25 16:45:10|496.52|490.52|496.47|490.47|496.52|490.52|496.47|490.47|0
1629909920000|2021-08-25 16:45:20|496.46|490.46|496.41|490.41|496.46|490.46|496.41|490.41|0
1629909940000|2021-08-25 16:45:40|496.4|490.4|496.36|490.36|496.4|490.4|496.36|490.36|0
1629909950000|2021-08-25 16:45:50|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629909970000|2021-08-25 16:46:10|496.38|490.38|496.41|490.41|496.41|490.41|496.38|490.38|0
1629909980000|2021-08-25 16:46:20|496.4|490.4|496.4|490.4|496.4|490.4|496.4|490.4|0
1629910000000|2021-08-25 16:46:40|496.35|490.35|496.46|490.46|496.46|490.46|496.35|490.35|0
1629910010000|2021-08-25 16:46:50|496.43|490.43|496.48|490.48|496.48|490.48|496.43|490.43|0
1629910020000|2021-08-25 16:47:00|496.49|490.49|496.45|490.45|496.49|490.49|496.45|490.45|0
1629910030000|2021-08-25 16:47:10|496.44|490.44|496.43|490.43|496.46|490.46|496.43|490.43|0
1629910040000|2021-08-25 16:47:20|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629910050000|2021-08-25 16:47:30|496.34|490.34|496.34|490.34|496.34|490.34|496.34|490.34|0
1629910060000|2021-08-25 16:47:40|496.37|490.37|496.37|490.37|496.37|490.37|496.37|490.37|0
1629910080000|2021-08-25 16:48:00|496.39|490.39|496.39|490.39|496.39|490.39|496.39|490.39|0
1629910100000|2021-08-25 16:48:20|496.4|490.4|496.42|490.42|496.43|490.43|496.4|490.4|0
1629910120000|2021-08-25 16:48:40|496.43|490.43|496.53|490.53|496.53|490.53|496.43|490.43|0
1629910130000|2021-08-25 16:48:50|496.51|490.51|496.49|490.49|496.51|490.51|496.49|490.49|0
1629910160000|2021-08-25 16:49:20|496.47|490.47|496.42|490.42|496.47|490.47|496.34|490.34|0
1629910170000|2021-08-25 16:49:30|496.36|490.36|496.23|490.23|496.36|490.36|496.23|490.23|0
1629910190000|2021-08-25 16:49:50|496.28|490.28|496.3|490.3|496.3|490.3|496.28|490.28|0
1629910200000|2021-08-25 16:50:00|496.52|490.52|496.51|490.51|496.53|490.53|496.51|490.51|0
1629910210000|2021-08-25 16:50:10|496.52|490.52|496.49|490.49|496.52|490.52|496.49|490.49|0
1629910220000|2021-08-25 16:50:20|496.47|490.47|496.28|490.28|496.47|490.47|496.28|490.28|0
1629910250000|2021-08-25 16:50:50|496.38|490.38|496.38|490.38|496.38|490.38|496.38|490.38|0
1629910260000|2021-08-25 16:51:00|496.41|490.41|496.41|490.41|496.41|490.41|496.41|490.41|0
1629910270000|2021-08-25 16:51:10|496.37|490.37|496.38|490.38|496.38|490.38|496.37|490.37|0
1629910280000|2021-08-25 16:51:20|496.37|490.37|496.37|490.37|496.37|490.37|496.37|490.37|0
1629910290000|2021-08-25 16:51:30|496.39|490.39|496.37|490.37|496.39|490.39|496.37|490.37|0
1629910300000|2021-08-25 16:51:40|496.39|490.39|496.37|490.37|496.39|490.39|496.37|490.37|0
1629910310000|2021-08-25 16:51:50|496.36|490.36|496.36|490.36|496.36|490.36|496.36|490.36|0
1629910320000|2021-08-25 16:52:00|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629910330000|2021-08-25 16:52:10|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629910340000|2021-08-25 16:52:20|496.31|490.31|496.29|490.29|496.31|490.31|496.29|490.29|0
1629910370000|2021-08-25 16:52:50|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629910390000|2021-08-25 16:53:10|496.25|490.25|496.28|490.28|496.28|490.28|496.25|490.25|0
1629910410000|2021-08-25 16:53:30|496.26|490.26|496.27|490.27|496.27|490.27|496.26|490.26|0
1629910430000|2021-08-25 16:53:50|496.29|490.29|496.3|490.3|496.3|490.3|496.29|490.29|0
1629910450000|2021-08-25 16:54:10|496.23|490.23|496.22|490.22|496.23|490.23|496.22|490.22|0
1629910470000|2021-08-25 16:54:30|496.18|490.18|496.17|490.17|496.18|490.18|496.17|490.17|0
1629910480000|2021-08-25 16:54:40|496.16|490.16|496.19|490.19|496.19|490.19|496.16|490.16|0
1629910490000|2021-08-25 16:54:50|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629910520000|2021-08-25 16:55:20|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629910550000|2021-08-25 16:55:50|496.2|490.2|496.27|490.27|496.27|490.27|496.2|490.2|0
1629910560000|2021-08-25 16:56:00|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629910570000|2021-08-25 16:56:10|496.31|490.31|496.31|490.31|496.31|490.31|496.31|490.31|0
1629910580000|2021-08-25 16:56:20|496.34|490.34|496.34|490.34|496.34|490.34|496.34|490.34|0
1629910590000|2021-08-25 16:56:30|496.42|490.42|496.42|490.42|496.42|490.42|496.42|490.42|0
1629910600000|2021-08-25 16:56:40|496.44|490.44|496.36|490.36|496.46|490.46|496.36|490.36|0
1629910620000|2021-08-25 16:57:00|496.35|490.35|496.34|490.34|496.35|490.35|496.34|490.34|0
1629910630000|2021-08-25 16:57:10|496.35|490.35|496.36|490.36|496.36|490.36|496.35|490.35|0
1629910640000|2021-08-25 16:57:20|496.34|490.34|496.34|490.34|496.34|490.34|496.34|490.34|0
1629910650000|2021-08-25 16:57:30|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629910680000|2021-08-25 16:58:00|496.31|490.31|496.31|490.31|496.31|490.31|496.31|490.31|0
1629910690000|2021-08-25 16:58:10|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629910700000|2021-08-25 16:58:20|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629910710000|2021-08-25 16:58:30|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629910720000|2021-08-25 16:58:40|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1629910730000|2021-08-25 16:58:50|496.27|490.27|496.27|490.27|496.27|490.27|496.27|490.27|0
1629910760000|2021-08-25 16:59:20|496.25|490.25|496.17|490.17|496.25|490.25|496.17|490.17|0
1629910770000|2021-08-25 16:59:30|496.14|490.14|496.14|490.14|496.14|490.14|496.14|490.14|0
1629910780000|2021-08-25 16:59:40|496.15|490.15|496.14|490.14|496.15|490.15|496.14|490.14|0
1629910800000|2021-08-25 17:00:00|496.11|490.11|496.08|490.08|496.11|490.11|496.08|490.08|0
1629910810000|2021-08-25 17:00:10|496.05|490.05|496.05|490.05|496.05|490.05|496.05|490.05|0
1629910820000|2021-08-25 17:00:20|496.08|490.08|496.08|490.08|496.08|490.08|496.08|490.08|0
1629910840000|2021-08-25 17:00:40|496.07|490.07|496.06|490.06|496.07|490.07|496.06|490.06|0
1629910860000|2021-08-25 17:01:00|496.11|490.11|496.11|490.11|496.11|490.11|496.11|490.11|0
1629910870000|2021-08-25 17:01:10|496.13|490.13|496.14|490.14|496.14|490.14|496.13|490.13|0
1629910880000|2021-08-25 17:01:20|496.15|490.15|496.15|490.15|496.15|490.15|496.15|490.15|0
1629910910000|2021-08-25 17:01:50|496.13|490.13|496.12|490.12|496.13|490.13|496.1|490.1|0
1629910920000|2021-08-25 17:02:00|496.1|490.1|496.11|490.11|496.14|490.14|496.1|490.1|0
1629910940000|2021-08-25 17:02:20|496.12|490.12|496.27|490.27|496.27|490.27|496.12|490.12|0
1629910960000|2021-08-25 17:02:40|496.32|490.32|496.33|490.33|496.39|490.39|496.32|490.32|0
1629910970000|2021-08-25 17:02:50|496.21|490.21|496.19|490.19|496.21|490.21|496.19|490.19|0
1629910980000|2021-08-25 17:03:00|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629910990000|2021-08-25 17:03:10|496.19|490.19|496.2|490.2|496.2|490.2|496.19|490.19|0
1629911000000|2021-08-25 17:03:20|496.24|490.24|496.19|490.19|496.24|490.24|496.19|490.19|0
1629911010000|2021-08-25 17:03:30|496.23|490.23|496.23|490.23|496.23|490.23|496.23|490.23|0
1629911020000|2021-08-25 17:03:40|496.26|490.26|496.29|490.29|496.29|490.29|496.26|490.26|0
1629911030000|2021-08-25 17:03:50|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629911050000|2021-08-25 17:04:10|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1629911060000|2021-08-25 17:04:20|496.16|490.16|496.16|490.16|496.16|490.16|496.16|490.16|0
1629911080000|2021-08-25 17:04:40|496.13|490.13|496.13|490.13|496.13|490.13|496.13|490.13|0
1629911090000|2021-08-25 17:04:50|496.12|490.12|496.12|490.12|496.12|490.12|496.12|490.12|0
1629911100000|2021-08-25 17:05:00|496.16|490.16|496.16|490.16|496.16|490.16|496.16|490.16|0
1629911110000|2021-08-25 17:05:10|496.15|490.15|496.15|490.15|496.15|490.15|496.15|490.15|0
1629911140000|2021-08-25 17:05:40|496.1|490.1|496.1|490.1|496.1|490.1|496.1|490.1|0
1629911150000|2021-08-25 17:05:50|496.09|490.09|496.09|490.09|496.09|490.09|496.09|490.09|0
1629911170000|2021-08-25 17:06:10|496.13|490.13|496.13|490.13|496.13|490.13|496.13|490.13|0
1629911200000|2021-08-25 17:06:40|496.1|490.1|496.1|490.1|496.1|490.1|496.1|490.1|0
1629911220000|2021-08-25 17:07:00|496.07|490.07|496.02|490.02|496.07|490.07|496.02|490.02|0
1629911250000|2021-08-25 17:07:30|496.06|490.06|496.14|490.14|496.14|490.14|496.06|490.06|0
1629911260000|2021-08-25 17:07:40|496.16|490.16|496.16|490.16|496.16|490.16|496.16|490.16|0
1629911270000|2021-08-25 17:07:50|496.19|490.19|496.28|490.28|496.28|490.28|496.19|490.19|0
1629911280000|2021-08-25 17:08:00|496.4|490.4|496.4|490.4|496.4|490.4|496.4|490.4|0
1629911290000|2021-08-25 17:08:10|496.47|490.47|496.45|490.45|496.47|490.47|496.45|490.45|0
1629911300000|2021-08-25 17:08:20|496.41|490.41|496.41|490.41|496.41|490.41|496.41|490.41|0
1629911310000|2021-08-25 17:08:30|496.43|490.43|496.39|490.39|496.43|490.43|496.39|490.39|0
1629911320000|2021-08-25 17:08:40|496.36|490.36|496.42|490.42|496.42|490.42|496.36|490.36|0
1629911330000|2021-08-25 17:08:50|496.39|490.39|496.36|490.36|496.39|490.39|496.36|490.36|0
1629911340000|2021-08-25 17:09:00|496.46|490.46|496.47|490.47|496.47|490.47|496.46|490.46|0
1629911350000|2021-08-25 17:09:10|496.52|490.52|496.52|490.52|496.52|490.52|496.52|490.52|0
1629911370000|2021-08-25 17:09:30|496.47|490.47|496.38|490.38|496.47|490.47|496.38|490.38|0
1629911380000|2021-08-25 17:09:40|496.43|490.43|496.42|490.42|496.43|490.43|496.42|490.42|0
1629911400000|2021-08-25 17:10:00|496.45|490.45|496.45|490.45|496.45|490.45|496.45|490.45|0
1629911410000|2021-08-25 17:10:10|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1629911420000|2021-08-25 17:10:20|496.5|490.5|496.5|490.5|496.5|490.5|496.5|490.5|0
1629911430000|2021-08-25 17:10:30|496.59|490.59|496.62|490.62|496.62|490.62|496.59|490.59|0
1629911440000|2021-08-25 17:10:40|496.57|490.57|496.57|490.57|496.57|490.57|496.57|490.57|0
1629911450000|2021-08-25 17:10:50|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1629911470000|2021-08-25 17:11:10|496.63|490.63|496.66|490.66|496.66|490.66|496.63|490.63|0
1629911480000|2021-08-25 17:11:20|496.69|490.69|496.64|490.64|496.69|490.69|496.64|490.64|0
1629911540000|2021-08-25 17:12:20|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1629911560000|2021-08-25 17:12:40|496.58|490.58|496.58|490.58|496.58|490.58|496.58|490.58|0
1629911570000|2021-08-25 17:12:50|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1629911580000|2021-08-25 17:13:00|496.6|490.6|496.61|490.61|496.63|490.63|496.6|490.6|0
1629911590000|2021-08-25 17:13:10|496.6|490.6|496.63|490.63|496.63|490.63|496.6|490.6|0
1629911600000|2021-08-25 17:13:20|496.65|490.65|496.65|490.65|496.65|490.65|496.65|490.65|0
1629911610000|2021-08-25 17:13:30|496.59|490.59|496.59|490.59|496.59|490.59|496.59|490.59|0
1629911620000|2021-08-25 17:13:40|496.57|490.57|496.57|490.57|496.57|490.57|496.57|490.57|0
1629911640000|2021-08-25 17:14:00|496.63|490.63|496.63|490.63|496.63|490.63|496.63|490.63|0
1629911650000|2021-08-25 17:14:10|496.6|490.6|496.55|490.55|496.6|490.6|496.55|490.55|0
1629911660000|2021-08-25 17:14:20|496.58|490.58|496.6|490.6|496.6|490.6|496.58|490.58|0
1629911680000|2021-08-25 17:14:40|496.61|490.61|496.59|490.59|496.61|490.61|496.59|490.59|0
1629911690000|2021-08-25 17:14:50|496.53|490.53|496.53|490.53|496.53|490.53|496.53|490.53|0
1629911700000|2021-08-25 17:15:00|496.55|490.55|496.51|490.51|496.55|490.55|496.51|490.51|0
1629911720000|2021-08-25 17:15:20|496.55|490.55|496.55|490.55|496.55|490.55|496.55|490.55|0
1629911740000|2021-08-25 17:15:40|496.61|490.61|496.66|490.66|496.66|490.66|496.61|490.61|0
1629911750000|2021-08-25 17:15:50|496.71|490.71|496.71|490.71|496.71|490.71|496.71|490.71|0
1629911760000|2021-08-25 17:16:00|496.66|490.66|496.67|490.67|496.67|490.67|496.66|490.66|0
1629911770000|2021-08-25 17:16:10|496.65|490.65|496.65|490.65|496.65|490.65|496.65|490.65|0
1629911780000|2021-08-25 17:16:20|496.63|490.63|496.63|490.63|496.63|490.63|496.63|490.63|0
1629911800000|2021-08-25 17:16:40|496.6|490.6|496.6|490.6|496.6|490.6|496.6|490.6|0
1629911810000|2021-08-25 17:16:50|496.59|490.59|496.49|490.49|496.59|490.59|496.49|490.49|0
1629911830000|2021-08-25 17:17:10|496.52|490.52|496.52|490.52|496.52|490.52|496.52|490.52|0
1629911840000|2021-08-25 17:17:20|496.67|490.67|496.67|490.67|496.67|490.67|496.67|490.67|0
1629911850000|2021-08-25 17:17:30|496.62|490.62|496.46|490.46|496.62|490.62|496.46|490.46|0
1629911860000|2021-08-25 17:17:40|496.5|490.5|496.5|490.5|496.5|490.5|496.5|490.5|0
1629911870000|2021-08-25 17:17:50|496.55|490.55|496.51|490.51|496.55|490.55|496.51|490.51|0
1629911880000|2021-08-25 17:18:00|496.53|490.53|496.47|490.47|496.53|490.53|496.45|490.45|0
1629911890000|2021-08-25 17:18:10|496.49|490.49|496.54|490.54|496.54|490.54|496.49|490.49|0
1629911900000|2021-08-25 17:18:20|496.52|490.52|496.48|490.48|496.52|490.52|496.47|490.47|0
1629911910000|2021-08-25 17:18:30|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1629911920000|2021-08-25 17:18:40|496.44|490.44|496.45|490.45|496.45|490.45|496.44|490.44|0
1629911930000|2021-08-25 17:18:50|496.42|490.42|496.3|490.3|496.42|490.42|496.3|490.3|0
1629911950000|2021-08-25 17:19:10|496.32|490.32|496.34|490.34|496.34|490.34|496.32|490.32|0
1629911960000|2021-08-25 17:19:20|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629911970000|2021-08-25 17:19:30|496.23|490.23|496.23|490.23|496.23|490.23|496.23|490.23|0
1629912000000|2021-08-25 17:20:00|496.24|490.24|496.23|490.23|496.24|490.24|496.23|490.23|0
1629912010000|2021-08-25 17:20:10|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1629912020000|2021-08-25 17:20:20|496.3|490.3|496.31|490.31|496.31|490.31|496.3|490.3|0
1629912030000|2021-08-25 17:20:30|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629912040000|2021-08-25 17:20:40|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629912060000|2021-08-25 17:21:00|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629912070000|2021-08-25 17:21:10|496.34|490.34|496.26|490.26|496.34|490.34|496.26|490.26|0
1629912080000|2021-08-25 17:21:20|495.85|489.85|495.87|489.87|495.87|489.87|495.85|489.85|0
1629912100000|2021-08-25 17:21:40|495.9|489.9|495.88|489.88|495.9|489.9|495.88|489.88|0
1629912110000|2021-08-25 17:21:50|495.89|489.89|496.07|490.07|496.07|490.07|495.89|489.89|0
1629912120000|2021-08-25 17:22:00|496.09|490.09|496.09|490.09|496.09|490.09|496.09|490.09|0
1629912140000|2021-08-25 17:22:20|496.1|490.1|496.1|490.1|496.1|490.1|496.1|490.1|0
1629912150000|2021-08-25 17:22:30|496.11|490.11|496.11|490.11|496.11|490.11|496.11|490.11|0
1629912160000|2021-08-25 17:22:40|496.1|490.1|496.12|490.12|496.12|490.12|496.1|490.1|0
1629912170000|2021-08-25 17:22:50|496.22|490.22|496.24|490.24|496.24|490.24|496.22|490.22|0
1629912180000|2021-08-25 17:23:00|496.26|490.26|496.27|490.27|496.27|490.27|496.26|490.26|0
1629912190000|2021-08-25 17:23:10|496.28|490.28|496.24|490.24|496.28|490.28|496.24|490.24|0
1629912210000|2021-08-25 17:23:30|496.19|490.19|496.23|490.23|496.23|490.23|496.19|490.19|0
1629912220000|2021-08-25 17:23:40|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629912240000|2021-08-25 17:24:00|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1629912250000|2021-08-25 17:24:10|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629912260000|2021-08-25 17:24:20|496.28|490.28|496.31|490.31|496.31|490.31|496.28|490.28|0
1629912270000|2021-08-25 17:24:30|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629912280000|2021-08-25 17:24:40|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629912290000|2021-08-25 17:24:50|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629912300000|2021-08-25 17:25:00|496.35|490.35|496.22|490.22|496.35|490.35|496.22|490.22|0
1629912310000|2021-08-25 17:25:10|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1629912320000|2021-08-25 17:25:20|496.23|490.23|496.23|490.23|496.23|490.23|496.23|490.23|0
1629912380000|2021-08-25 17:26:20|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629912390000|2021-08-25 17:26:30|496.22|490.22|496.19|490.19|496.22|490.22|496.19|490.19|0
1629912400000|2021-08-25 17:26:40|496.16|490.16|496.18|490.18|496.18|490.18|496.16|490.16|0
1629912440000|2021-08-25 17:27:20|496.17|490.17|496.17|490.17|496.17|490.17|496.17|490.17|0
1629912450000|2021-08-25 17:27:30|496.18|490.18|496.26|490.26|496.26|490.26|496.18|490.18|0
1629912460000|2021-08-25 17:27:40|496.28|490.28|496.2|490.2|496.28|490.28|496.18|490.18|0
1629912470000|2021-08-25 17:27:50|496.18|490.18|496.18|490.18|496.18|490.18|496.18|490.18|0
1629912510000|2021-08-25 17:28:30|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629912530000|2021-08-25 17:28:50|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629912550000|2021-08-25 17:29:10|496.17|490.17|496.17|490.17|496.17|490.17|496.17|490.17|0
1629912560000|2021-08-25 17:29:20|496.16|490.16|496.16|490.16|496.16|490.16|496.16|490.16|0
1629912580000|2021-08-25 17:29:40|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629912590000|2021-08-25 17:29:50|496.2|490.2|496.18|490.18|496.2|490.2|496.18|490.18|0
1629912600000|2021-08-25 17:30:00|496.13|490.13|496.13|490.13|496.13|490.13|496.13|490.13|0
1629912620000|2021-08-25 17:30:20|496.12|490.12|496.12|490.12|496.12|490.12|496.12|490.12|0
1629912630000|2021-08-25 17:30:30|496.1|490.1|496.1|490.1|496.1|490.1|496.1|490.1|0
1629912640000|2021-08-25 17:30:40|496.08|490.08|496.08|490.08|496.08|490.08|496.08|490.08|0
1629912680000|2021-08-25 17:31:20|496.13|490.13|496.13|490.13|496.16|490.16|496.13|490.13|0
1629912690000|2021-08-25 17:31:30|496.17|490.17|496.17|490.17|496.17|490.17|496.17|490.17|0
1629912700000|2021-08-25 17:31:40|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629912710000|2021-08-25 17:31:50|496.15|490.15|496.13|490.13|496.15|490.15|496.13|490.13|0
1629912750000|2021-08-25 17:32:30|496.02|490.02|496.02|490.02|496.02|490.02|496.02|490.02|0
1629912770000|2021-08-25 17:32:50|496.07|490.07|496.07|490.07|496.07|490.07|496.07|490.07|0
1629912780000|2021-08-25 17:33:00|496.09|490.09|496.15|490.15|496.15|490.15|496.07|490.07|0
1629912790000|2021-08-25 17:33:10|496.2|490.2|496.23|490.23|496.24|490.24|496.2|490.2|0
1629912800000|2021-08-25 17:33:20|496.26|490.26|496.19|490.19|496.26|490.26|496.19|490.19|0
1629912810000|2021-08-25 17:33:30|496.21|490.21|496.22|490.22|496.22|490.22|496.21|490.21|0
1629912820000|2021-08-25 17:33:40|496.31|490.31|496.31|490.31|496.31|490.31|496.31|490.31|0
1629912830000|2021-08-25 17:33:50|496.32|490.32|496.31|490.31|496.32|490.32|496.31|490.31|0
1629912840000|2021-08-25 17:34:00|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629912850000|2021-08-25 17:34:10|496.35|490.35|496.32|490.32|496.35|490.35|496.32|490.32|0
1629912860000|2021-08-25 17:34:20|496.27|490.27|496.27|490.27|496.27|490.27|496.27|490.27|0
1629912870000|2021-08-25 17:34:30|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629912880000|2021-08-25 17:34:40|496.3|490.3|496.31|490.31|496.31|490.31|496.3|490.3|0
1629912910000|2021-08-25 17:35:10|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629912930000|2021-08-25 17:35:30|496.27|490.27|496.27|490.27|496.27|490.27|496.27|490.27|0
1629912950000|2021-08-25 17:35:50|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1629912960000|2021-08-25 17:36:00|496.11|490.11|496.11|490.11|496.11|490.11|496.11|490.11|0
1629912970000|2021-08-25 17:36:10|496.1|490.1|496.12|490.12|496.12|490.12|496.1|490.1|0
1629912990000|2021-08-25 17:36:30|496.17|490.17|496.17|490.17|496.17|490.17|496.17|490.17|0
1629913000000|2021-08-25 17:36:40|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629913010000|2021-08-25 17:36:50|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1629913030000|2021-08-25 17:37:10|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629913040000|2021-08-25 17:37:20|496.28|490.28|496.32|490.32|496.32|490.32|496.28|490.28|0
1629913050000|2021-08-25 17:37:30|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629913070000|2021-08-25 17:37:50|496.31|490.31|496.27|490.27|496.31|490.31|496.27|490.27|0
1629913090000|2021-08-25 17:38:10|496.44|490.44|496.5|490.5|496.5|490.5|496.44|490.44|0
1629913100000|2021-08-25 17:38:20|496.52|490.52|496.52|490.52|496.52|490.52|496.52|490.52|0
1629913110000|2021-08-25 17:38:30|496.55|490.55|496.55|490.55|496.55|490.55|496.55|490.55|0
1629913120000|2021-08-25 17:38:40|496.58|490.58|496.61|490.61|496.61|490.61|496.58|490.58|0
1629913130000|2021-08-25 17:38:50|496.62|490.62|496.62|490.62|496.62|490.62|496.62|490.62|0
1629913140000|2021-08-25 17:39:00|496.64|490.64|496.69|490.69|496.69|490.69|496.64|490.64|0
1629913160000|2021-08-25 17:39:20|496.68|490.68|496.62|490.62|496.69|490.69|496.62|490.62|0
1629913170000|2021-08-25 17:39:30|496.64|490.64|496.61|490.61|496.64|490.64|496.61|490.61|0
1629913190000|2021-08-25 17:39:50|496.6|490.6|496.6|490.6|496.6|490.6|496.6|490.6|0
1629913200000|2021-08-25 17:40:00|496.57|490.57|496.57|490.57|496.57|490.57|496.57|490.57|0
1629913210000|2021-08-25 17:40:10|496.59|490.59|496.57|490.57|496.59|490.59|496.57|490.57|0
1629913220000|2021-08-25 17:40:20|496.58|490.58|496.58|490.58|496.58|490.58|496.58|490.58|0
1629913230000|2021-08-25 17:40:30|496.55|490.55|496.55|490.55|496.55|490.55|496.55|490.55|0
1629913240000|2021-08-25 17:40:40|496.52|490.52|496.55|490.55|496.55|490.55|496.52|490.52|0
1629913250000|2021-08-25 17:40:50|496.51|490.51|496.51|490.51|496.51|490.51|496.51|490.51|0
1629913280000|2021-08-25 17:41:20|496.54|490.54|496.6|490.6|496.6|490.6|496.54|490.54|0
1629913290000|2021-08-25 17:41:30|496.61|490.61|496.6|490.6|496.61|490.61|496.57|490.57|0
1629913310000|2021-08-25 17:41:50|496.59|490.59|496.57|490.57|496.59|490.59|496.57|490.57|0
1629913320000|2021-08-25 17:42:00|496.56|490.56|496.56|490.56|496.56|490.56|496.56|490.56|0
1629913330000|2021-08-25 17:42:10|496.55|490.55|496.55|490.55|496.55|490.55|496.55|490.55|0
1629913340000|2021-08-25 17:42:20|496.61|490.61|496.59|490.59|496.61|490.61|496.59|490.59|0
1629913390000|2021-08-25 17:43:10|496.56|490.56|496.56|490.56|496.56|490.56|496.56|490.56|0
1629913430000|2021-08-25 17:43:50|496.54|490.54|496.46|490.46|496.54|490.54|496.46|490.46|0
1629913450000|2021-08-25 17:44:10|496.49|490.49|496.5|490.5|496.5|490.5|496.49|490.49|0
1629913480000|2021-08-25 17:44:40|496.52|490.52|496.52|490.52|496.52|490.52|496.52|490.52|0
1629913490000|2021-08-25 17:44:50|496.53|490.53|496.53|490.53|496.53|490.53|496.53|490.53|0
1629913500000|2021-08-25 17:45:00|496.5|490.5|496.49|490.49|496.5|490.5|496.49|490.49|0
1629913520000|2021-08-25 17:45:20|496.48|490.48|496.48|490.48|496.48|490.48|496.48|490.48|0
1629913530000|2021-08-25 17:45:30|496.51|490.51|496.51|490.51|496.51|490.51|496.51|490.51|0
1629913540000|2021-08-25 17:45:40|496.55|490.55|496.55|490.55|496.55|490.55|496.55|490.55|0
1629913560000|2021-08-25 17:46:00|496.68|490.68|496.68|490.68|496.68|490.68|496.68|490.68|0
1629913570000|2021-08-25 17:46:10|496.71|490.71|496.68|490.68|496.71|490.71|496.68|490.68|0
1629913580000|2021-08-25 17:46:20|496.64|490.64|496.4|490.4|496.64|490.64|496.4|490.4|0
1629913590000|2021-08-25 17:46:30|496.41|490.41|496.41|490.41|496.41|490.41|496.41|490.41|0
1629913630000|2021-08-25 17:47:10|496.39|490.39|496.4|490.4|496.4|490.4|496.39|490.39|0
1629913650000|2021-08-25 17:47:30|496.39|490.39|496.36|490.36|496.39|490.39|496.36|490.36|0
1629913670000|2021-08-25 17:47:50|496.39|490.39|496.39|490.39|496.39|490.39|496.39|490.39|0
1629913680000|2021-08-25 17:48:00|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629913690000|2021-08-25 17:48:10|496.31|490.31|496.34|490.34|496.34|490.34|496.31|490.31|0
1629913700000|2021-08-25 17:48:20|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629913710000|2021-08-25 17:48:30|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629913720000|2021-08-25 17:48:40|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629913730000|2021-08-25 17:48:50|496.34|490.34|496.34|490.34|496.34|490.34|496.34|490.34|0
1629913740000|2021-08-25 17:49:00|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629913750000|2021-08-25 17:49:10|496.42|490.42|496.47|490.47|496.47|490.47|496.42|490.42|0
1629913760000|2021-08-25 17:49:20|496.68|490.68|496.68|490.68|496.68|490.68|496.68|490.68|0
1629913770000|2021-08-25 17:49:30|496.69|490.69|496.69|490.69|496.69|490.69|496.67|490.67|0
1629913790000|2021-08-25 17:49:50|496.66|490.66|496.68|490.68|496.68|490.68|496.63|490.63|0
1629913800000|2021-08-25 17:50:00|496.65|490.65|496.65|490.65|496.65|490.65|496.65|490.65|0
1629913820000|2021-08-25 17:50:20|496.63|490.63|496.57|490.57|496.63|490.63|496.57|490.57|0
1629913830000|2021-08-25 17:50:30|496.56|490.56|496.56|490.56|496.56|490.56|496.56|490.56|0
1629913850000|2021-08-25 17:50:50|496.51|490.51|496.48|490.48|496.51|490.51|496.48|490.48|0
1629913870000|2021-08-25 17:51:10|496.49|490.49|496.49|490.49|496.49|490.49|496.49|490.49|0
1629913890000|2021-08-25 17:51:30|496.5|490.5|496.5|490.5|496.5|490.5|496.5|490.5|0
1629913900000|2021-08-25 17:51:40|496.45|490.45|496.37|490.37|496.45|490.45|496.37|490.37|0
1629913920000|2021-08-25 17:52:00|496.35|490.35|496.38|490.38|496.38|490.38|496.35|490.35|0
1629913930000|2021-08-25 17:52:10|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629913950000|2021-08-25 17:52:30|496.48|490.48|496.47|490.47|496.48|490.48|496.47|490.47|0
1629913960000|2021-08-25 17:52:40|496.46|490.46|496.46|490.46|496.46|490.46|496.46|490.46|0
1629913970000|2021-08-25 17:52:50|496.44|490.44|496.48|490.48|496.48|490.48|496.44|490.44|0
1629914000000|2021-08-25 17:53:20|496.49|490.49|496.49|490.49|496.49|490.49|496.49|490.49|0
1629914020000|2021-08-25 17:53:40|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1629914040000|2021-08-25 17:54:00|496.37|490.37|496.37|490.37|496.37|490.37|496.37|490.37|0
1629914050000|2021-08-25 17:54:10|496.38|490.38|496.42|490.42|496.42|490.42|496.38|490.38|0
1629914070000|2021-08-25 17:54:30|496.45|490.45|496.45|490.45|496.45|490.45|496.45|490.45|0
1629914080000|2021-08-25 17:54:40|496.4|490.4|496.37|490.37|496.4|490.4|496.37|490.37|0
1629914090000|2021-08-25 17:54:50|496.35|490.35|496.33|490.33|496.35|490.35|496.33|490.33|0
1629914100000|2021-08-25 17:55:00|496.3|490.3|496.26|490.26|496.3|490.3|496.25|490.25|0
1629914110000|2021-08-25 17:55:10|496.22|490.22|496.29|490.29|496.31|490.31|496.22|490.22|0
1629914120000|2021-08-25 17:55:20|496.27|490.27|496.27|490.27|496.27|490.27|496.27|490.27|0
1629914130000|2021-08-25 17:55:30|496.29|490.29|496.31|490.31|496.31|490.31|496.29|490.29|0
1629914140000|2021-08-25 17:55:40|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629914160000|2021-08-25 17:56:00|496.27|490.27|496.28|490.28|496.28|490.28|496.27|490.27|0
1629914170000|2021-08-25 17:56:10|496.24|490.24|496.23|490.23|496.24|490.24|496.23|490.23|0
1629914180000|2021-08-25 17:56:20|496.24|490.24|496.26|490.26|496.26|490.26|496.24|490.24|0
1629914190000|2021-08-25 17:56:30|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1629914200000|2021-08-25 17:56:40|496.31|490.31|496.22|490.22|496.31|490.31|496.22|490.22|0
1629914210000|2021-08-25 17:56:50|496.19|490.19|496.23|490.23|496.23|490.23|496.19|490.19|0
1629914220000|2021-08-25 17:57:00|496.13|490.13|496.16|490.16|496.16|490.16|496.13|490.13|0
1629914230000|2021-08-25 17:57:10|496.12|490.12|496.12|490.12|496.12|490.12|496.12|490.12|0
1629914240000|2021-08-25 17:57:20|496.14|490.14|496.14|490.14|496.14|490.14|496.14|490.14|0
1629914250000|2021-08-25 17:57:30|496.15|490.15|496.15|490.15|496.15|490.15|496.15|490.15|0
1629914260000|2021-08-25 17:57:40|496.16|490.16|496.19|490.19|496.19|490.19|496.16|490.16|0
1629914270000|2021-08-25 17:57:50|496.21|490.21|496.21|490.21|496.21|490.21|496.21|490.21|0
1629914280000|2021-08-25 17:58:00|496.23|490.23|496.22|490.22|496.23|490.23|496.22|490.22|0
1629914300000|2021-08-25 17:58:20|496.19|490.19|496.21|490.21|496.21|490.21|496.19|490.19|0
1629914310000|2021-08-25 17:58:30|496.15|490.15|496.15|490.15|496.15|490.15|496.15|490.15|0
1629914330000|2021-08-25 17:58:50|496.19|490.19|496.14|490.14|496.19|490.19|496.14|490.14|0
1629914350000|2021-08-25 17:59:10|496.19|490.19|496.21|490.21|496.21|490.21|496.17|490.17|0
1629914360000|2021-08-25 17:59:20|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1629914380000|2021-08-25 17:59:40|496.17|490.17|496.17|490.17|496.17|490.17|496.17|490.17|0
1629914390000|2021-08-25 17:59:50|496.16|490.16|496.14|490.14|496.16|490.16|496.14|490.14|0
1629914400000|2021-08-25 18:00:00|496.17|490.17|496.31|490.31|496.31|490.31|496.17|490.17|0
1629914420000|2021-08-25 18:00:20|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629914440000|2021-08-25 18:00:40|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629914450000|2021-08-25 18:00:50|496.23|490.23|496.21|490.21|496.23|490.23|496.15|490.15|0
1629914480000|2021-08-25 18:01:20|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629914490000|2021-08-25 18:01:30|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1629914510000|2021-08-25 18:01:50|496.18|490.18|496.18|490.18|496.18|490.18|496.18|490.18|0
1629914520000|2021-08-25 18:02:00|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1629914540000|2021-08-25 18:02:20|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1629914560000|2021-08-25 18:02:40|496.21|490.21|496.21|490.21|496.21|490.21|496.21|490.21|0
1629914600000|2021-08-25 18:03:20|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1629914610000|2021-08-25 18:03:30|496.31|490.31|496.31|490.31|496.31|490.31|496.29|490.29|0
1629914630000|2021-08-25 18:03:50|496.3|490.3|496.28|490.28|496.3|490.3|496.28|490.28|0
1629914640000|2021-08-25 18:04:00|496.29|490.29|496.29|490.29|496.29|490.29|496.29|490.29|0
1629914650000|2021-08-25 18:04:10|496.27|490.27|496.28|490.28|496.28|490.28|496.27|490.27|0
1629914660000|2021-08-25 18:04:20|496.23|490.23|496.23|490.23|496.23|490.23|496.23|490.23|0
1629914750000|2021-08-25 18:05:50|496.27|490.27|496.27|490.27|496.27|490.27|496.27|490.27|0
1629914770000|2021-08-25 18:06:10|496.28|490.28|496.25|490.25|496.28|490.28|496.25|490.25|0
1629914790000|2021-08-25 18:06:30|496.26|490.26|496.26|490.26|496.26|490.26|496.26|490.26|0
1629914810000|2021-08-25 18:06:50|496.21|490.21|496.06|490.06|496.21|490.21|496.06|490.06|0
1629914820000|2021-08-25 18:07:00|496.07|490.07|495.99|489.99|496.07|490.07|495.99|489.99|0
1629914850000|2021-08-25 18:07:30|496|490|496|490|496|490|496|490|0
1629914860000|2021-08-25 18:07:40|496.05|490.05|496.05|490.05|496.05|490.05|496.05|490.05|0
1629914870000|2021-08-25 18:07:50|496.08|490.08|496.23|490.23|496.25|490.25|496.08|490.08|0
1629914880000|2021-08-25 18:08:00|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629914890000|2021-08-25 18:08:10|496.37|490.37|496.63|490.63|496.63|490.63|496.37|490.37|0
1629914900000|2021-08-25 18:08:20|496.59|490.59|496.6|490.6|496.6|490.6|496.59|490.59|0
1629914910000|2021-08-25 18:08:30|496.69|490.69|496.69|490.69|496.69|490.69|496.69|490.69|0
1629914930000|2021-08-25 18:08:50|496.67|490.67|496.64|490.64|496.67|490.67|496.64|490.64|0
1629914940000|2021-08-25 18:09:00|496.49|490.49|496.46|490.46|496.49|490.49|496.46|490.46|0
1629914960000|2021-08-25 18:09:20|496.44|490.44|496.44|490.44|496.44|490.44|496.44|490.44|0
1629914970000|2021-08-25 18:09:30|496.45|490.45|496.45|490.45|496.45|490.45|496.45|490.45|0
1629915010000|2021-08-25 18:10:10|496.46|490.46|496.46|490.46|496.46|490.46|496.46|490.46|0
1629915020000|2021-08-25 18:10:20|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1629915050000|2021-08-25 18:10:50|496.52|490.52|496.52|490.52|496.52|490.52|496.52|490.52|0
1629915060000|2021-08-25 18:11:00|496.47|490.47|496.48|490.48|496.48|490.48|496.47|490.47|0
1629915080000|2021-08-25 18:11:20|496.46|490.46|496.46|490.46|496.46|490.46|496.46|490.46|0
1629915090000|2021-08-25 18:11:30|496.45|490.45|496.45|490.45|496.45|490.45|496.45|490.45|0
1629915100000|2021-08-25 18:11:40|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1629915120000|2021-08-25 18:12:00|496.42|490.42|496.42|490.42|496.42|490.42|496.42|490.42|0
1629915130000|2021-08-25 18:12:10|496.37|490.37|496.37|490.37|496.37|490.37|496.37|490.37|0
1629915150000|2021-08-25 18:12:30|496.36|490.36|496.36|490.36|496.36|490.36|496.36|490.36|0
1629915160000|2021-08-25 18:12:40|496.33|490.33|496.32|490.32|496.33|490.33|496.32|490.32|0
1629915180000|2021-08-25 18:13:00|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629915190000|2021-08-25 18:13:10|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629915200000|2021-08-25 18:13:20|496.32|490.32|496.32|490.32|496.32|490.32|496.32|490.32|0
1629915210000|2021-08-25 18:13:30|496.37|490.37|496.32|490.32|496.37|490.37|496.32|490.32|0
1629915240000|2021-08-25 18:14:00|496.29|490.29|496.27|490.27|496.29|490.29|496.27|490.27|0
1629915250000|2021-08-25 18:14:10|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629915260000|2021-08-25 18:14:20|496.33|490.33|496.33|490.33|496.33|490.33|496.33|490.33|0
1629915270000|2021-08-25 18:14:30|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629915300000|2021-08-25 18:15:00|496.32|490.32|496.32|490.32|496.32|490.32|496.32|490.32|0
1629915310000|2021-08-25 18:15:10|496.28|490.28|496.34|490.34|496.34|490.34|496.28|490.28|0
1629915320000|2021-08-25 18:15:20|496.32|490.32|496.31|490.31|496.32|490.32|496.31|490.31|0
1629915330000|2021-08-25 18:15:30|496.29|490.29|496.32|490.32|496.32|490.32|496.29|490.29|0
1629915350000|2021-08-25 18:15:50|496.33|490.33|496.32|490.32|496.33|490.33|496.32|490.32|0
1629915360000|2021-08-25 18:16:00|496.29|490.29|496.37|490.37|496.37|490.37|496.29|490.29|0
1629915370000|2021-08-25 18:16:10|496.41|490.41|496.41|490.41|496.41|490.41|496.41|490.41|0
1629915380000|2021-08-25 18:16:20|496.44|490.44|496.44|490.44|496.44|490.44|496.44|490.44|0
1629915390000|2021-08-25 18:16:30|496.45|490.45|496.46|490.46|496.46|490.46|496.45|490.45|0
1629915400000|2021-08-25 18:16:40|496.38|490.38|496.34|490.34|496.38|490.38|496.34|490.34|0
1629915410000|2021-08-25 18:16:50|496.35|490.35|496.35|490.35|496.35|490.35|496.35|490.35|0
1629915420000|2021-08-25 18:17:00|496.36|490.36|496.36|490.36|496.36|490.36|496.36|490.36|0
1629915450000|2021-08-25 18:17:30|496.35|490.35|496.32|490.32|496.35|490.35|496.32|490.32|0
1629915460000|2021-08-25 18:17:40|496.24|490.24|496.11|490.11|496.24|490.24|496.11|490.11|0
1629915470000|2021-08-25 18:17:50|496.12|490.12|496.13|490.13|496.13|490.13|496.12|490.12|0
1629915480000|2021-08-25 18:18:00|496.23|490.23|496.23|490.23|496.23|490.23|496.23|490.23|0
1629915490000|2021-08-25 18:18:10|496.27|490.27|496.32|490.32|496.32|490.32|496.27|490.27|0
1629915500000|2021-08-25 18:18:20|496.28|490.28|496.28|490.28|496.28|490.28|496.28|490.28|0
1629915520000|2021-08-25 18:18:40|496.26|490.26|496.25|490.25|496.26|490.26|496.25|490.25|0
1629915530000|2021-08-25 18:18:50|496.23|490.23|496.23|490.23|496.23|490.23|496.23|490.23|0
1629915540000|2021-08-25 18:19:00|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1629915560000|2021-08-25 18:19:20|496.24|490.24|496.2|490.2|496.24|490.24|496.2|490.2|0
1629915570000|2021-08-25 18:19:30|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1629915590000|2021-08-25 18:19:50|496.29|490.29|496.29|490.29|496.29|490.29|496.29|490.29|0
1629915610000|2021-08-25 18:20:10|496.32|490.32|496.32|490.32|496.32|490.32|496.32|490.32|0
1629915620000|2021-08-25 18:20:20|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1629915630000|2021-08-25 18:20:30|496.32|490.32|496.27|490.27|496.32|490.32|496.27|490.27|0
1629915640000|2021-08-25 18:20:40|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1629915650000|2021-08-25 18:20:50|496.28|490.28|496.29|490.29|496.29|490.29|496.28|490.28|0
1629915660000|2021-08-25 18:21:00|496.27|490.27|496.27|490.27|496.27|490.27|496.25|490.25|0
1629915670000|2021-08-25 18:21:10|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1629915680000|2021-08-25 18:21:20|496.21|490.21|496.2|490.2|496.21|490.21|496.2|490.2|0
1629915690000|2021-08-25 18:21:30|496.14|490.14|496.06|490.06|496.14|490.14|496.06|490.06|0
1629915720000|2021-08-25 18:22:00|496.05|490.05|496.05|490.05|496.05|490.05|496.05|490.05|0
1629915730000|2021-08-25 18:22:10|496.02|490.02|496.02|490.02|496.02|490.02|496.02|490.02|0
1629915740000|2021-08-25 18:22:20|496.03|490.03|496.03|490.03|496.03|490.03|496.03|490.03|0
1629915750000|2021-08-25 18:22:30|495.94|489.94|495.94|489.94|495.94|489.94|495.94|489.94|0
1629915760000|2021-08-25 18:22:40|495.92|489.92|495.92|489.92|495.92|489.92|495.92|489.92|0
1629915770000|2021-08-25 18:22:50|495.9|489.9|495.85|489.85|495.9|489.9|495.85|489.85|0
1629915780000|2021-08-25 18:23:00|495.84|489.84|495.84|489.84|495.84|489.84|495.84|489.84|0
1629915800000|2021-08-25 18:23:20|495.86|489.86|495.86|489.86|495.86|489.86|495.86|489.86|0
1629915820000|2021-08-25 18:23:40|495.87|489.87|495.93|489.93|495.93|489.93|495.87|489.87|0
1629915840000|2021-08-25 18:24:00|495.92|489.92|495.91|489.91|495.92|489.92|495.91|489.91|0
1629915850000|2021-08-25 18:24:10|495.92|489.92|495.92|489.92|495.92|489.92|495.92|489.92|0
1629915860000|2021-08-25 18:24:20|495.89|489.89|495.89|489.89|495.89|489.89|495.89|489.89|0
1629915870000|2021-08-25 18:24:30|495.85|489.85|495.85|489.85|495.85|489.85|495.85|489.85|0
1629915880000|2021-08-25 18:24:40|495.89|489.89|495.81|489.81|495.89|489.89|495.81|489.81|0
1629915890000|2021-08-25 18:24:50|495.77|489.77|495.77|489.77|495.77|489.77|495.77|489.77|0
1629915900000|2021-08-25 18:25:00|495.82|489.82|495.82|489.82|495.82|489.82|495.82|489.82|0
1629915910000|2021-08-25 18:25:10|495.83|489.83|495.83|489.83|495.83|489.83|495.81|489.81|0
1629915920000|2021-08-25 18:25:20|495.85|489.85|495.85|489.85|495.85|489.85|495.85|489.85|0
1629915930000|2021-08-25 18:25:30|495.88|489.88|495.88|489.88|495.88|489.88|495.88|489.88|0
1629915940000|2021-08-25 18:25:40|495.9|489.9|495.93|489.93|495.93|489.93|495.9|489.9|0
1629915950000|2021-08-25 18:25:50|495.9|489.9|495.86|489.86|495.9|489.9|495.86|489.86|0
1629915980000|2021-08-25 18:26:20|495.89|489.89|495.84|489.84|495.89|489.89|495.84|489.84|0
1629915990000|2021-08-25 18:26:30|495.82|489.82|495.89|489.89|495.89|489.89|495.82|489.82|0
1629916000000|2021-08-25 18:26:40|495.88|489.88|495.88|489.88|495.88|489.88|495.88|489.88|0
1629916080000|2021-08-25 18:28:00|495.91|489.91|495.91|489.91|495.91|489.91|495.91|489.91|0
1629916090000|2021-08-25 18:28:10|495.96|489.96|496.12|490.12|496.12|490.12|495.96|489.96|0
1629916100000|2021-08-25 18:28:20|496.09|490.09|496.12|490.12|496.12|490.12|496.09|490.09|0
1629916150000|2021-08-25 18:29:10|496.08|490.08|496.08|490.08|496.08|490.08|496.08|490.08|0
1629916190000|2021-08-25 18:29:50|496|490|495.97|489.97|496|490|495.97|489.97|0
1629916210000|2021-08-25 18:30:10|495.94|489.94|495.94|489.94|495.94|489.94|495.94|489.94|0
1629916230000|2021-08-25 18:30:30|495.89|489.89|495.92|489.92|495.92|489.92|495.88|489.88|0
1629916250000|2021-08-25 18:30:50|495.81|489.81|495.82|489.82|495.82|489.82|495.81|489.81|0
1629916260000|2021-08-25 18:31:00|495.75|489.75|495.75|489.75|495.75|489.75|495.75|489.75|0
1629916280000|2021-08-25 18:31:20|495.73|489.73|495.73|489.73|495.73|489.73|495.73|489.73|0
1629916320000|2021-08-25 18:32:00|495.74|489.74|495.74|489.74|495.74|489.74|495.74|489.74|0
1629916330000|2021-08-25 18:32:10|495.79|489.79|495.79|489.79|495.79|489.79|495.79|489.79|0
1629916340000|2021-08-25 18:32:20|495.82|489.82|495.82|489.82|495.82|489.82|495.82|489.82|0
1629916350000|2021-08-25 18:32:30|495.83|489.83|495.83|489.83|495.83|489.83|495.83|489.83|0
1629916360000|2021-08-25 18:32:40|495.82|489.82|495.79|489.79|495.82|489.82|495.79|489.79|0
1629916390000|2021-08-25 18:33:10|495.77|489.77|495.75|489.75|495.77|489.77|495.75|489.75|0
1629916410000|2021-08-25 18:33:30|495.74|489.74|495.74|489.74|495.74|489.74|495.74|489.74|0
1629916420000|2021-08-25 18:33:40|495.79|489.79|495.74|489.74|495.79|489.79|495.74|489.74|0
1629916430000|2021-08-25 18:33:50|495.75|489.75|495.73|489.73|495.75|489.75|495.73|489.73|0
1629916440000|2021-08-25 18:34:00|495.69|489.69|495.69|489.69|495.69|489.69|495.69|489.69|0
1629916450000|2021-08-25 18:34:10|495.71|489.71|495.71|489.71|495.71|489.71|495.71|489.71|0
1629916460000|2021-08-25 18:34:20|495.7|489.7|495.69|489.69|495.7|489.7|495.69|489.69|0
1629916480000|2021-08-25 18:34:40|495.66|489.66|495.74|489.74|495.74|489.74|495.66|489.66|0
1629916490000|2021-08-25 18:34:50|495.8|489.8|495.8|489.8|495.8|489.8|495.8|489.8|0
1629916520000|2021-08-25 18:35:20|495.79|489.79|495.79|489.79|495.79|489.79|495.79|489.79|0
1629916540000|2021-08-25 18:35:40|495.81|489.81|495.81|489.81|495.81|489.81|495.81|489.81|0
1629916550000|2021-08-25 18:35:50|495.8|489.8|495.8|489.8|495.8|489.8|495.8|489.8|0
1629916580000|2021-08-25 18:36:20|495.79|489.79|495.79|489.79|495.79|489.79|495.79|489.79|0
1629916660000|2021-08-25 18:37:40|495.77|489.77|495.77|489.77|495.77|489.77|495.77|489.77|0
1629916670000|2021-08-25 18:37:50|495.72|489.72|495.72|489.72|495.72|489.72|495.72|489.72|0
1629916680000|2021-08-25 18:38:00|495.73|489.73|495.73|489.73|495.73|489.73|495.7|489.7|0
1629916690000|2021-08-25 18:38:10|495.72|489.72|495.7|489.7|495.72|489.72|495.7|489.7|0
1629916700000|2021-08-25 18:38:20|495.68|489.68|495.68|489.68|495.68|489.68|495.68|489.68|0
1629916710000|2021-08-25 18:38:30|495.64|489.64|495.64|489.64|495.64|489.64|495.64|489.64|0
1629916720000|2021-08-25 18:38:40|495.65|489.65|495.65|489.65|495.65|489.65|495.65|489.65|0
1629916730000|2021-08-25 18:38:50|495.58|489.58|495.55|489.55|495.58|489.58|495.55|489.55|0
1629916740000|2021-08-25 18:39:00|495.54|489.54|495.48|489.48|495.54|489.54|495.47|489.47|0
1629916750000|2021-08-25 18:39:10|495.47|489.47|495.47|489.47|495.47|489.47|495.47|489.47|0
1629916760000|2021-08-25 18:39:20|495.49|489.49|495.48|489.48|495.49|489.49|495.48|489.48|0
1629916770000|2021-08-25 18:39:30|495.41|489.41|495.35|489.35|495.41|489.41|495.35|489.35|0
1629916780000|2021-08-25 18:39:40|495.34|489.34|495.29|489.29|495.35|489.35|495.29|489.29|0
1629916800000|2021-08-25 18:40:00|495.26|489.26|495.26|489.26|495.26|489.26|495.26|489.26|0
1629916810000|2021-08-25 18:40:10|495.22|489.22|495.22|489.22|495.22|489.22|495.22|489.22|0
1629916820000|2021-08-25 18:40:20|495.17|489.17|495.17|489.17|495.17|489.17|495.17|489.17|0
1629916830000|2021-08-25 18:40:30|495.19|489.19|495.19|489.19|495.19|489.19|495.19|489.19|0
1629916840000|2021-08-25 18:40:40|495.17|489.17|495.17|489.17|495.17|489.17|495.17|489.17|0
1629916850000|2021-08-25 18:40:50|495.14|489.14|495.14|489.14|495.14|489.14|495.14|489.14|0
1629916870000|2021-08-25 18:41:10|495.1|489.1|495|489|495.1|489.1|495|489|0
1629916880000|2021-08-25 18:41:20|495.01|489.01|495.01|489.01|495.01|489.01|495.01|489.01|0
1629916890000|2021-08-25 18:41:30|495|489|495.01|489.01|495.01|489.01|495|489|0
1629916910000|2021-08-25 18:41:50|495.03|489.03|495.03|489.03|495.03|489.03|495.03|489.03|0
1629916920000|2021-08-25 18:42:00|495.06|489.06|495.05|489.05|495.06|489.06|495.05|489.05|0
1629916940000|2021-08-25 18:42:20|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1629916960000|2021-08-25 18:42:40|495.16|489.16|495.16|489.16|495.16|489.16|495.16|489.16|0
1629916980000|2021-08-25 18:43:00|495.15|489.15|495.15|489.15|495.15|489.15|495.15|489.15|0
1629917020000|2021-08-25 18:43:40|495.1|489.1|495.1|489.1|495.1|489.1|495.1|489.1|0
1629917030000|2021-08-25 18:43:50|495.11|489.11|495.11|489.11|495.11|489.11|495.11|489.11|0
1629917040000|2021-08-25 18:44:00|495.06|489.06|495.04|489.04|495.06|489.06|495.04|489.04|0
1629917060000|2021-08-25 18:44:20|495.05|489.05|495.05|489.05|495.05|489.05|495.05|489.05|0
1629917080000|2021-08-25 18:44:40|494.99|488.99|494.99|488.99|494.99|488.99|494.99|488.99|0
1629917090000|2021-08-25 18:44:50|494.97|488.97|494.96|488.96|494.97|488.97|494.95|488.95|0
1629917100000|2021-08-25 18:45:00|494.98|488.98|494.98|488.98|494.98|488.98|494.98|488.98|0
1629917110000|2021-08-25 18:45:10|494.97|488.97|495.02|489.02|495.02|489.02|494.93|488.93|0
1629917150000|2021-08-25 18:45:50|495|489|495|489|495|489|495|489|0
1629917160000|2021-08-25 18:46:00|494.92|488.92|494.92|488.92|494.92|488.92|494.92|488.92|0
1629917170000|2021-08-25 18:46:10|494.91|488.91|495.05|489.05|495.05|489.05|494.91|488.91|0
1629917180000|2021-08-25 18:46:20|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1629917190000|2021-08-25 18:46:30|495.03|489.03|495.03|489.03|495.03|489.03|495.03|489.03|0
1629917200000|2021-08-25 18:46:40|494.99|488.99|494.99|488.99|494.99|488.99|494.99|488.99|0
1629917210000|2021-08-25 18:46:50|494.97|488.97|494.92|488.92|494.97|488.97|494.92|488.92|0
1629917220000|2021-08-25 18:47:00|494.9|488.9|494.9|488.9|494.9|488.9|494.9|488.9|0
1629917240000|2021-08-25 18:47:20|494.91|488.91|494.9|488.9|494.91|488.91|494.9|488.9|0
1629917290000|2021-08-25 18:48:10|494.93|488.93|494.9|488.9|494.93|488.93|494.9|488.9|0
1629917300000|2021-08-25 18:48:20|494.89|488.89|494.93|488.93|494.93|488.93|494.89|488.89|0
1629917320000|2021-08-25 18:48:40|494.95|488.95|494.95|488.95|494.95|488.95|494.95|488.95|0
1629917350000|2021-08-25 18:49:10|494.92|488.92|494.92|488.92|494.92|488.92|494.92|488.92|0
1629917360000|2021-08-25 18:49:20|494.97|488.97|494.97|488.97|494.97|488.97|494.97|488.97|0
1629917370000|2021-08-25 18:49:30|494.95|488.95|494.95|488.95|494.95|488.95|494.95|488.95|0
1629917380000|2021-08-25 18:49:40|494.97|488.97|494.97|488.97|494.97|488.97|494.97|488.97|0
1629917390000|2021-08-25 18:49:50|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629917400000|2021-08-25 18:50:00|494.92|488.92|494.92|488.92|494.92|488.92|494.92|488.92|0
1629917410000|2021-08-25 18:50:10|494.88|488.88|494.9|488.9|494.91|488.91|494.88|488.88|0
1629917420000|2021-08-25 18:50:20|494.88|488.88|494.88|488.88|494.88|488.88|494.88|488.88|0
1629917430000|2021-08-25 18:50:30|494.87|488.87|494.87|488.87|494.87|488.87|494.87|488.87|0
1629917440000|2021-08-25 18:50:40|494.84|488.84|494.82|488.82|494.84|488.84|494.82|488.82|0
1629917450000|2021-08-25 18:50:50|494.79|488.79|494.77|488.77|494.79|488.79|494.77|488.77|0
1629917460000|2021-08-25 18:51:00|494.78|488.78|494.8|488.8|494.8|488.8|494.78|488.78|0
1629917470000|2021-08-25 18:51:10|494.81|488.81|494.83|488.83|494.83|488.83|494.81|488.81|0
1629917480000|2021-08-25 18:51:20|494.72|488.72|494.67|488.67|494.72|488.72|494.67|488.67|0
1629917490000|2021-08-25 18:51:30|494.65|488.65|494.65|488.65|494.65|488.65|494.65|488.65|0
1629917500000|2021-08-25 18:51:40|494.63|488.63|494.63|488.63|494.63|488.63|494.63|488.63|0
1629917510000|2021-08-25 18:51:50|494.58|488.58|494.56|488.56|494.58|488.58|494.56|488.56|0
1629917530000|2021-08-25 18:52:10|494.46|488.46|494.46|488.46|494.46|488.46|494.46|488.46|0
1629917540000|2021-08-25 18:52:20|494.61|488.61|494.61|488.61|494.61|488.61|494.61|488.61|0
1629917560000|2021-08-25 18:52:40|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1629917570000|2021-08-25 18:52:50|494.65|488.65|494.65|488.65|494.65|488.65|494.65|488.65|0
1629917590000|2021-08-25 18:53:10|494.72|488.72|494.72|488.72|494.72|488.72|494.72|488.72|0
1629917600000|2021-08-25 18:53:20|494.91|488.91|494.84|488.84|494.91|488.91|494.84|488.84|0
1629917610000|2021-08-25 18:53:30|494.85|488.85|494.85|488.85|494.85|488.85|494.85|488.85|0
1629917620000|2021-08-25 18:53:40|494.87|488.87|494.89|488.89|494.89|488.89|494.87|488.87|0
1629917630000|2021-08-25 18:53:50|494.91|488.91|494.93|488.93|494.93|488.93|494.91|488.91|0
1629917640000|2021-08-25 18:54:00|494.97|488.97|494.97|488.97|494.97|488.97|494.97|488.97|0
1629917660000|2021-08-25 18:54:20|494.95|488.95|494.95|488.95|494.95|488.95|494.95|488.95|0
1629917730000|2021-08-25 18:55:30|494.96|488.96|494.96|488.96|494.96|488.96|494.96|488.96|0
1629917740000|2021-08-25 18:55:40|494.97|488.97|494.97|488.97|494.97|488.97|494.97|488.97|0
1629917750000|2021-08-25 18:55:50|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629917760000|2021-08-25 18:56:00|494.9|488.9|494.9|488.9|494.9|488.9|494.9|488.9|0
1629917780000|2021-08-25 18:56:20|494.87|488.87|494.87|488.87|494.87|488.87|494.87|488.87|0
1629917800000|2021-08-25 18:56:40|494.83|488.83|494.83|488.83|494.83|488.83|494.83|488.83|0
1629917810000|2021-08-25 18:56:50|494.82|488.82|494.82|488.82|494.83|488.83|494.82|488.82|0
1629917850000|2021-08-25 18:57:30|494.79|488.79|494.84|488.84|494.85|488.85|494.79|488.79|0
1629917860000|2021-08-25 18:57:40|494.83|488.83|494.82|488.82|494.83|488.83|494.82|488.82|0
1629917870000|2021-08-25 18:57:50|494.76|488.76|494.71|488.71|494.76|488.76|494.71|488.71|0
1629917900000|2021-08-25 18:58:20|494.72|488.72|494.72|488.72|494.72|488.72|494.72|488.72|0
1629917910000|2021-08-25 18:58:30|494.68|488.68|494.71|488.71|494.71|488.71|494.68|488.68|0
1629917920000|2021-08-25 18:58:40|494.72|488.72|494.72|488.72|494.72|488.72|494.72|488.72|0
1629917930000|2021-08-25 18:58:50|494.74|488.74|494.78|488.78|494.78|488.78|494.74|488.74|0
1629917940000|2021-08-25 18:59:00|494.85|488.85|494.85|488.85|494.85|488.85|494.85|488.85|0
1629917950000|2021-08-25 18:59:10|494.82|488.82|494.82|488.82|494.82|488.82|494.82|488.82|0
1629917960000|2021-08-25 18:59:20|494.84|488.84|494.82|488.82|494.84|488.84|494.82|488.82|0
1629917970000|2021-08-25 18:59:30|494.8|488.8|494.81|488.81|494.83|488.83|494.8|488.8|0
1629917980000|2021-08-25 18:59:40|494.83|488.83|494.83|488.83|494.83|488.83|494.83|488.83|0
1629918010000|2021-08-25 19:00:10|494.81|488.81|494.81|488.81|494.81|488.81|494.81|488.81|0
1629918020000|2021-08-25 19:00:20|494.82|488.82|494.82|488.82|494.82|488.82|494.82|488.82|0
1629918040000|2021-08-25 19:00:40|494.8|488.8|494.86|488.86|494.86|488.86|494.8|488.8|0
1629918050000|2021-08-25 19:00:50|494.88|488.88|494.88|488.88|494.89|488.89|494.88|488.88|0
1629918060000|2021-08-25 19:01:00|494.95|488.95|494.95|488.95|494.95|488.95|494.95|488.95|0
1629918090000|2021-08-25 19:01:30|494.96|488.96|494.96|488.96|494.96|488.96|494.96|488.96|0
1629918100000|2021-08-25 19:01:40|494.97|488.97|494.97|488.97|494.97|488.97|494.97|488.97|0
1629918110000|2021-08-25 19:01:50|494.96|488.96|494.96|488.96|494.96|488.96|494.96|488.96|0
1629918130000|2021-08-25 19:02:10|494.95|488.95|494.93|488.93|494.95|488.95|494.93|488.93|0
1629918140000|2021-08-25 19:02:20|494.96|488.96|495.12|489.12|495.12|489.12|494.96|488.96|0
1629918150000|2021-08-25 19:02:30|495.11|489.11|495.11|489.11|495.11|489.11|495.11|489.11|0
1629918170000|2021-08-25 19:02:50|495.07|489.07|495.08|489.08|495.08|489.08|495.07|489.07|0
1629918180000|2021-08-25 19:03:00|495.05|489.05|495.05|489.05|495.05|489.05|495.05|489.05|0
1629918210000|2021-08-25 19:03:30|495.04|489.04|495.04|489.04|495.04|489.04|495.04|489.04|0
1629918220000|2021-08-25 19:03:40|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629918230000|2021-08-25 19:03:50|494.96|488.96|494.96|488.96|494.96|488.96|494.96|488.96|0
1629918240000|2021-08-25 19:04:00|494.97|488.97|495|489|495|489|494.97|488.97|0
1629918260000|2021-08-25 19:04:20|494.9|488.9|494.89|488.89|494.9|488.9|494.89|488.89|0
1629918280000|2021-08-25 19:04:40|494.82|488.82|494.79|488.79|494.82|488.82|494.79|488.79|0
1629918290000|2021-08-25 19:04:50|494.81|488.81|494.7|488.7|494.81|488.81|494.7|488.7|0
1629918300000|2021-08-25 19:05:00|494.66|488.66|494.55|488.55|494.66|488.66|494.55|488.55|0
1629918310000|2021-08-25 19:05:10|494.51|488.51|494.42|488.42|494.51|488.51|494.42|488.42|0
1629918320000|2021-08-25 19:05:20|494.45|488.45|494.57|488.57|494.61|488.61|494.45|488.45|0
1629918330000|2021-08-25 19:05:30|494.53|488.53|494.53|488.53|494.53|488.53|494.5|488.5|0
1629918340000|2021-08-25 19:05:40|494.5|488.5|494.53|488.53|494.55|488.55|494.5|488.5|0
1629918350000|2021-08-25 19:05:50|494.51|488.51|494.44|488.44|494.51|488.51|494.44|488.44|0
1629918370000|2021-08-25 19:06:10|494.43|488.43|494.43|488.43|494.43|488.43|494.43|488.43|0
1629918380000|2021-08-25 19:06:20|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1629918400000|2021-08-25 19:06:40|494.47|488.47|494.47|488.47|494.47|488.47|494.47|488.47|0
1629918420000|2021-08-25 19:07:00|494.4|488.4|494.39|488.39|494.4|488.4|494.39|488.39|0
1629918430000|2021-08-25 19:07:10|494.42|488.42|494.42|488.42|494.42|488.42|494.42|488.42|0
1629918450000|2021-08-25 19:07:30|494.39|488.39|494.37|488.37|494.39|488.39|494.37|488.37|0
1629918470000|2021-08-25 19:07:50|494.3|488.3|494.3|488.3|494.3|488.3|494.3|488.3|0
1629918490000|2021-08-25 19:08:10|494.32|488.32|494.37|488.37|494.37|488.37|494.32|488.32|0
1629918500000|2021-08-25 19:08:20|494.38|488.38|494.38|488.38|494.38|488.38|494.38|488.38|0
1629918510000|2021-08-25 19:08:30|494.36|488.36|494.36|488.36|494.36|488.36|494.36|488.36|0
1629918520000|2021-08-25 19:08:40|494.38|488.38|494.38|488.38|494.38|488.38|494.38|488.38|0
1629918530000|2021-08-25 19:08:50|494.18|488.18|494.18|488.18|494.18|488.18|494.18|488.18|0
1629918540000|2021-08-25 19:09:00|494.19|488.19|494.21|488.21|494.21|488.21|494.19|488.19|0
1629918550000|2021-08-25 19:09:10|494.19|488.19|494.19|488.19|494.19|488.19|494.19|488.19|0
1629918570000|2021-08-25 19:09:30|494.21|488.21|494.24|488.24|494.24|488.24|494.21|488.21|0
1629918580000|2021-08-25 19:09:40|494.23|488.23|494.23|488.23|494.23|488.23|494.23|488.23|0
1629918600000|2021-08-25 19:10:00|494.2|488.2|494.16|488.16|494.2|488.2|494.16|488.16|0
1629918610000|2021-08-25 19:10:10|494.14|488.14|494.09|488.09|494.14|488.14|494.09|488.09|0
1629918620000|2021-08-25 19:10:20|494.11|488.11|494.1|488.1|494.11|488.11|494.1|488.1|0
1629918630000|2021-08-25 19:10:30|494.08|488.08|494.08|488.08|494.08|488.08|494.08|488.08|0
1629918650000|2021-08-25 19:10:50|494.1|488.1|494.02|488.02|494.1|488.1|494.02|488.02|0
1629918670000|2021-08-25 19:11:10|494.05|488.05|494.06|488.06|494.07|488.07|494.05|488.05|0
1629918680000|2021-08-25 19:11:20|494.05|488.05|494.04|488.04|494.05|488.05|494.04|488.04|0
1629918690000|2021-08-25 19:11:30|494.03|488.03|494.01|488.01|494.03|488.03|494.01|488.01|0
1629918700000|2021-08-25 19:11:40|494.03|488.03|494.07|488.07|494.07|488.07|494.03|488.03|0
1629918710000|2021-08-25 19:11:50|494.11|488.11|494.11|488.11|494.11|488.11|494.11|488.11|0
1629918720000|2021-08-25 19:12:00|494.09|488.09|494.07|488.07|494.09|488.09|494.07|488.07|0
1629918730000|2021-08-25 19:12:10|494.04|488.04|494.04|488.04|494.04|488.04|494.04|488.04|0
1629918740000|2021-08-25 19:12:20|494.01|488.01|493.99|487.99|494.01|488.01|493.99|487.99|0
1629918750000|2021-08-25 19:12:30|494.07|488.07|494.11|488.11|494.15|488.15|494.07|488.07|0
1629918760000|2021-08-25 19:12:40|494.13|488.13|494.08|488.08|494.13|488.13|494.05|488.05|0
1629918770000|2021-08-25 19:12:50|494.04|488.04|494.04|488.04|494.04|488.04|494.04|488.04|0
1629918780000|2021-08-25 19:13:00|494.06|488.06|494.06|488.06|494.06|488.06|494.06|488.06|0
1629918790000|2021-08-25 19:13:10|494.13|488.13|494.12|488.12|494.13|488.13|494.12|488.12|0
1629918800000|2021-08-25 19:13:20|494.14|488.14|494.14|488.14|494.14|488.14|494.14|488.14|0
1629918810000|2021-08-25 19:13:30|494.11|488.11|493.96|487.96|494.11|488.11|493.93|487.93|0
1629918830000|2021-08-25 19:13:50|493.94|487.94|493.94|487.94|493.94|487.94|493.94|487.94|0
1629918840000|2021-08-25 19:14:00|493.92|487.92|493.84|487.84|493.92|487.92|493.84|487.84|0
1629918850000|2021-08-25 19:14:10|493.76|487.76|493.63|487.63|493.76|487.76|493.61|487.61|0
1629918860000|2021-08-25 19:14:20|493.61|487.61|493.5|487.5|493.61|487.61|493.5|487.5|0
1629918870000|2021-08-25 19:14:30|493.48|487.48|493.42|487.42|493.48|487.48|493.42|487.42|0
1629918880000|2021-08-25 19:14:40|493.41|487.41|493.42|487.42|493.42|487.42|493.41|487.41|0
1629918910000|2021-08-25 19:15:10|493.34|487.34|493.27|487.27|493.35|487.35|493.27|487.27|0
1629918920000|2021-08-25 19:15:20|493.24|487.24|493.24|487.24|493.24|487.24|493.24|487.24|0
1629918930000|2021-08-25 19:15:30|493.21|487.21|493.19|487.19|493.24|487.24|493.19|487.19|0
1629918940000|2021-08-25 19:15:40|493.16|487.16|493.16|487.16|493.16|487.16|493.16|487.16|0
1629918950000|2021-08-25 19:15:50|493.09|487.09|493.08|487.08|493.09|487.09|493.08|487.08|0
1629918960000|2021-08-25 19:16:00|493.11|487.11|493.14|487.14|493.14|487.14|493.11|487.11|0
1629918970000|2021-08-25 19:16:10|493.18|487.18|493.2|487.2|493.2|487.2|493.18|487.18|0
1629918980000|2021-08-25 19:16:20|493.19|487.19|493.17|487.17|493.19|487.19|493.17|487.17|0
1629918990000|2021-08-25 19:16:30|493.16|487.16|493.18|487.18|493.18|487.18|493.16|487.16|0
1629919000000|2021-08-25 19:16:40|493.19|487.19|493.22|487.22|493.22|487.22|493.19|487.19|0
1629919010000|2021-08-25 19:16:50|493.25|487.25|493.28|487.28|493.28|487.28|493.25|487.25|0
1629919030000|2021-08-25 19:17:10|493.25|487.25|493.28|487.28|493.28|487.28|493.25|487.25|0
1629919040000|2021-08-25 19:17:20|493.33|487.33|493.26|487.26|493.33|487.33|493.26|487.26|0
1629919050000|2021-08-25 19:17:30|493.25|487.25|493.21|487.21|493.25|487.25|493.21|487.21|0
1629919070000|2021-08-25 19:17:50|493.19|487.19|493.22|487.22|493.22|487.22|493.19|487.19|0
1629919090000|2021-08-25 19:18:10|493.2|487.2|493.17|487.17|493.2|487.2|493.17|487.17|0
1629919110000|2021-08-25 19:18:30|493.06|487.06|493.06|487.06|493.06|487.06|493.06|487.06|0
1629919120000|2021-08-25 19:18:40|492.97|486.97|492.97|486.97|492.97|486.97|492.97|486.97|0
1629919130000|2021-08-25 19:18:50|492.95|486.95|492.95|486.95|492.95|486.95|492.95|486.95|0
1629919140000|2021-08-25 19:19:00|492.93|486.93|492.88|486.88|492.93|486.93|492.87|486.87|0
1629919150000|2021-08-25 19:19:10|492.91|486.91|492.91|486.91|492.91|486.91|492.91|486.91|0
1629919190000|2021-08-25 19:19:50|492.93|486.93|492.93|486.93|492.93|486.93|492.93|486.93|0
1629919200000|2021-08-25 19:20:00|492.92|486.92|492.94|486.94|492.94|486.94|492.92|486.92|0
1629919210000|2021-08-25 19:20:10|493.02|487.02|493.01|487.01|493.04|487.04|493.01|487.01|0
1629919230000|2021-08-25 19:20:30|492.99|486.99|493.01|487.01|493.01|487.01|492.99|486.99|0
1629919240000|2021-08-25 19:20:40|492.99|486.99|492.99|486.99|492.99|486.99|492.99|486.99|0
1629919260000|2021-08-25 19:21:00|493.04|487.04|493.04|487.04|493.04|487.04|493.04|487.04|0
1629919270000|2021-08-25 19:21:10|492.99|486.99|492.99|486.99|492.99|486.99|492.99|486.99|0
1629919280000|2021-08-25 19:21:20|493|487|493.05|487.05|493.05|487.05|493|487|0
1629919290000|2021-08-25 19:21:30|493.1|487.1|493.1|487.1|493.1|487.1|493.1|487.1|0
1629919320000|2021-08-25 19:22:00|493.12|487.12|493.08|487.08|493.12|487.12|493.08|487.08|0
1629919330000|2021-08-25 19:22:10|493.13|487.13|493.13|487.13|493.13|487.13|493.13|487.13|0
1629919340000|2021-08-25 19:22:20|493.37|487.37|493.52|487.52|493.52|487.52|493.37|487.37|0
1629919350000|2021-08-25 19:22:30|493.53|487.53|493.52|487.52|493.53|487.53|493.52|487.52|0
1629919360000|2021-08-25 19:22:40|493.54|487.54|493.54|487.54|493.54|487.54|493.54|487.54|0
1629919370000|2021-08-25 19:22:50|493.59|487.59|493.59|487.59|493.59|487.59|493.59|487.59|0
1629919380000|2021-08-25 19:23:00|493.51|487.51|493.57|487.57|493.57|487.57|493.51|487.51|0
1629919400000|2021-08-25 19:23:20|493.59|487.59|493.62|487.62|493.62|487.62|493.59|487.59|0
1629919410000|2021-08-25 19:23:30|493.64|487.64|493.64|487.64|493.64|487.64|493.64|487.64|0
1629919420000|2021-08-25 19:23:40|493.63|487.63|493.61|487.61|493.63|487.63|493.61|487.61|0
1629919430000|2021-08-25 19:23:50|493.62|487.62|493.62|487.62|493.62|487.62|493.62|487.62|0
1629919440000|2021-08-25 19:24:00|493.83|487.83|493.8|487.8|493.83|487.83|493.8|487.8|0
1629919460000|2021-08-25 19:24:20|493.81|487.81|493.79|487.79|493.81|487.81|493.79|487.79|0
1629919480000|2021-08-25 19:24:40|493.85|487.85|493.85|487.85|493.85|487.85|493.85|487.85|0
1629919490000|2021-08-25 19:24:50|493.89|487.89|493.89|487.89|493.89|487.89|493.89|487.89|0
1629919500000|2021-08-25 19:25:00|493.91|487.91|493.95|487.95|493.95|487.95|493.85|487.85|0
1629919520000|2021-08-25 19:25:20|493.98|487.98|493.98|487.98|493.98|487.98|493.98|487.98|0
1629919530000|2021-08-25 19:25:30|494.03|488.03|494.03|488.03|494.03|488.03|494.03|488.03|0
1629919540000|2021-08-25 19:25:40|494.06|488.06|494.1|488.1|494.1|488.1|494.06|488.06|0
1629919550000|2021-08-25 19:25:50|494.11|488.11|494.14|488.14|494.14|488.14|494.11|488.11|0
1629919560000|2021-08-25 19:26:00|494.19|488.19|494.23|488.23|494.23|488.23|494.18|488.18|0
1629919570000|2021-08-25 19:26:10|494.2|488.2|494.2|488.2|494.2|488.2|494.2|488.2|0
1629919580000|2021-08-25 19:26:20|494.21|488.21|494.21|488.21|494.21|488.21|494.21|488.21|0
1629919590000|2021-08-25 19:26:30|494.09|488.09|494.07|488.07|494.1|488.1|494.07|488.07|0
1629919600000|2021-08-25 19:26:40|494.12|488.12|494.12|488.12|494.12|488.12|494.12|488.12|0
1629919610000|2021-08-25 19:26:50|494.09|488.09|494.09|488.09|494.09|488.09|494.09|488.09|0
1629919620000|2021-08-25 19:27:00|494.1|488.1|494.1|488.1|494.1|488.1|494.1|488.1|0
1629919650000|2021-08-25 19:27:30|494.21|488.21|494.21|488.21|494.23|488.23|494.17|488.17|0
1629919660000|2021-08-25 19:27:40|494.3|488.3|494.42|488.42|494.42|488.42|494.3|488.3|0
1629919670000|2021-08-25 19:27:50|494.47|488.47|494.43|488.43|494.47|488.47|494.43|488.43|0
1629919680000|2021-08-25 19:28:00|494.44|488.44|494.46|488.46|494.46|488.46|494.44|488.44|0
1629919710000|2021-08-25 19:28:30|494.38|488.38|494.42|488.42|494.42|488.42|494.38|488.38|0
1629919720000|2021-08-25 19:28:40|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1629919730000|2021-08-25 19:28:50|494.45|488.45|494.45|488.45|494.45|488.45|494.45|488.45|0
1629919750000|2021-08-25 19:29:10|494.43|488.43|494.54|488.54|494.54|488.54|494.43|488.43|0
1629919760000|2021-08-25 19:29:20|494.52|488.52|494.47|488.47|494.52|488.52|494.47|488.47|0
1629919790000|2021-08-25 19:29:50|494.55|488.55|494.55|488.55|494.55|488.55|494.55|488.55|0
1629919800000|2021-08-25 19:30:00|494.6|488.6|494.62|488.62|494.62|488.62|494.6|488.6|0
1629919810000|2021-08-25 19:30:10|494.6|488.6|494.61|488.61|494.61|488.61|494.6|488.6|0
1629919830000|2021-08-25 19:30:30|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1629919840000|2021-08-25 19:30:40|494.66|488.66|494.66|488.66|494.66|488.66|494.66|488.66|0
1629919850000|2021-08-25 19:30:50|494.69|488.69|494.69|488.69|494.69|488.69|494.69|488.69|0
1629919860000|2021-08-25 19:31:00|494.73|488.73|495.07|489.07|495.07|489.07|494.73|488.73|0
1629919870000|2021-08-25 19:31:10|495.16|489.16|495.15|489.15|495.16|489.16|495.14|489.14|0
1629919880000|2021-08-25 19:31:20|495.18|489.18|495.18|489.18|495.18|489.18|495.18|489.18|0
1629919890000|2021-08-25 19:31:30|495.26|489.26|495.2|489.2|495.26|489.26|495.2|489.2|0
1629919900000|2021-08-25 19:31:40|495.22|489.22|495.22|489.22|495.22|489.22|495.22|489.22|0
1629919910000|2021-08-25 19:31:50|495.18|489.18|495.17|489.17|495.18|489.18|495.17|489.17|0
1629919920000|2021-08-25 19:32:00|495.23|489.23|495.2|489.2|495.23|489.23|495.2|489.2|0
1629919930000|2021-08-25 19:32:10|495.22|489.22|495.27|489.27|495.27|489.27|495.22|489.22|0
1629919940000|2021-08-25 19:32:20|495.25|489.25|495.28|489.28|495.28|489.28|495.24|489.24|0
1629919950000|2021-08-25 19:32:30|495.29|489.29|495.28|489.28|495.29|489.29|495.26|489.26|0
1629919960000|2021-08-25 19:32:40|495.23|489.23|495.17|489.17|495.23|489.23|495.17|489.17|0
1629919970000|2021-08-25 19:32:50|495.15|489.15|495.17|489.17|495.17|489.17|495.15|489.15|0
1629919980000|2021-08-25 19:33:00|495.16|489.16|495.16|489.16|495.16|489.16|495.16|489.16|0
1629919990000|2021-08-25 19:33:10|495.15|489.15|495.05|489.05|495.15|489.15|495.05|489.05|0
1629920010000|2021-08-25 19:33:30|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1629920020000|2021-08-25 19:33:40|495.08|489.08|495.03|489.03|495.08|489.08|495.03|489.03|0
1629920030000|2021-08-25 19:33:50|494.97|488.97|494.96|488.96|494.97|488.97|494.86|488.86|0
1629920040000|2021-08-25 19:34:00|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629920050000|2021-08-25 19:34:10|494.88|488.88|494.88|488.88|494.88|488.88|494.88|488.88|0
1629920070000|2021-08-25 19:34:30|494.85|488.85|494.85|488.85|494.85|488.85|494.85|488.85|0
1629920100000|2021-08-25 19:35:00|494.84|488.84|494.84|488.84|494.84|488.84|494.84|488.84|0
1629920110000|2021-08-25 19:35:10|494.97|488.97|495.03|489.03|495.03|489.03|494.97|488.97|0
1629920120000|2021-08-25 19:35:20|495|489|495|489|495|489|495|489|0
1629920130000|2021-08-25 19:35:30|494.99|488.99|494.91|488.91|494.99|488.99|494.91|488.91|0
1629920140000|2021-08-25 19:35:40|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629920150000|2021-08-25 19:35:50|495.01|489.01|494.99|488.99|495.01|489.01|494.99|488.99|0
1629920160000|2021-08-25 19:36:00|494.98|488.98|494.97|488.97|494.98|488.98|494.97|488.97|0
1629920180000|2021-08-25 19:36:20|494.98|488.98|495|489|495|489|494.98|488.98|0
1629920190000|2021-08-25 19:36:30|495.03|489.03|495.04|489.04|495.04|489.04|495.03|489.03|0
1629920210000|2021-08-25 19:36:50|495.03|489.03|495.04|489.04|495.04|489.04|495.03|489.03|0
1629920220000|2021-08-25 19:37:00|495.03|489.03|495.04|489.04|495.04|489.04|495.03|489.03|0
1629920230000|2021-08-25 19:37:10|495.01|489.01|495.01|489.01|495.01|489.01|495.01|489.01|0
1629920270000|2021-08-25 19:37:50|494.99|488.99|495|489|495|489|494.95|488.95|0
1629920280000|2021-08-25 19:38:00|495.05|489.05|495.05|489.05|495.05|489.05|495.05|489.05|0
1629920300000|2021-08-25 19:38:20|495.02|489.02|494.99|488.99|495.03|489.03|494.99|488.99|0
1629920310000|2021-08-25 19:38:30|494.98|488.98|495|489|495|489|494.98|488.98|0
1629920320000|2021-08-25 19:38:40|494.99|488.99|494.99|488.99|494.99|488.99|494.99|488.99|0
1629920330000|2021-08-25 19:38:50|494.96|488.96|494.96|488.96|494.96|488.96|494.96|488.96|0
1629920340000|2021-08-25 19:39:00|494.93|488.93|494.89|488.89|494.93|488.93|494.89|488.89|0
1629920350000|2021-08-25 19:39:10|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1629920370000|2021-08-25 19:39:30|494.94|488.94|494.97|488.97|494.97|488.97|494.94|488.94|0
1629920400000|2021-08-25 19:40:00|494.95|488.95|495.02|489.02|495.02|489.02|494.95|488.95|0
1629920410000|2021-08-25 19:40:10|495.01|489.01|494.98|488.98|495.01|489.01|494.98|488.98|0
1629920420000|2021-08-25 19:40:20|494.95|488.95|494.87|488.87|494.97|488.97|494.87|488.87|0
1629920430000|2021-08-25 19:40:30|494.85|488.85|494.85|488.85|494.85|488.85|494.85|488.85|0
1629920460000|2021-08-25 19:41:00|494.8|488.8|494.79|488.79|494.8|488.8|494.79|488.79|0
1629920470000|2021-08-25 19:41:10|494.77|488.77|494.77|488.77|494.77|488.77|494.77|488.77|0
1629920480000|2021-08-25 19:41:20|494.76|488.76|494.77|488.77|494.77|488.77|494.76|488.76|0
1629920490000|2021-08-25 19:41:30|494.79|488.79|494.82|488.82|494.82|488.82|494.79|488.79|0
1629920500000|2021-08-25 19:41:40|494.74|488.74|494.7|488.7|494.74|488.74|494.7|488.7|0
1629920510000|2021-08-25 19:41:50|494.69|488.69|494.74|488.74|494.74|488.74|494.69|488.69|0
1629920530000|2021-08-25 19:42:10|494.79|488.79|494.83|488.83|494.83|488.83|494.79|488.79|0
1629920540000|2021-08-25 19:42:20|494.86|488.86|494.94|488.94|494.94|488.94|494.86|488.86|0
1629920550000|2021-08-25 19:42:30|494.82|488.82|494.82|488.82|494.82|488.82|494.82|488.82|0
1629920560000|2021-08-25 19:42:40|494.81|488.81|494.78|488.78|494.87|488.87|494.78|488.78|0
1629920570000|2021-08-25 19:42:50|494.53|488.53|494.57|488.57|494.57|488.57|494.51|488.51|0
1629920580000|2021-08-25 19:43:00|494.61|488.61|494.62|488.62|494.62|488.62|494.59|488.59|0
1629920590000|2021-08-25 19:43:10|494.58|488.58|494.58|488.58|494.58|488.58|494.58|488.58|0
1629920600000|2021-08-25 19:43:20|494.6|488.6|494.61|488.61|494.61|488.61|494.6|488.6|0
1629920610000|2021-08-25 19:43:30|494.67|488.67|494.69|488.69|494.69|488.69|494.67|488.67|0
1629920620000|2021-08-25 19:43:40|494.68|488.68|494.68|488.68|494.68|488.68|494.68|488.68|0
1629920630000|2021-08-25 19:43:50|494.66|488.66|494.61|488.61|494.66|488.66|494.61|488.61|0
1629920640000|2021-08-25 19:44:00|494.62|488.62|494.61|488.61|494.62|488.62|494.61|488.61|0
1629920650000|2021-08-25 19:44:10|494.66|488.66|494.65|488.65|494.66|488.66|494.63|488.63|0
1629920670000|2021-08-25 19:44:30|494.67|488.67|494.67|488.67|494.67|488.67|494.67|488.67|0
1629920680000|2021-08-25 19:44:40|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1629920690000|2021-08-25 19:44:50|494.65|488.65|494.68|488.68|494.68|488.68|494.65|488.65|0
1629920710000|2021-08-25 19:45:10|494.72|488.72|494.71|488.71|494.72|488.72|494.71|488.71|0
1629920720000|2021-08-25 19:45:20|494.72|488.72|494.79|488.79|494.79|488.79|494.72|488.72|0
1629920730000|2021-08-25 19:45:30|494.84|488.84|494.84|488.84|494.86|488.86|494.84|488.84|0
1629920740000|2021-08-25 19:45:40|494.8|488.8|494.82|488.82|494.82|488.82|494.8|488.8|0
1629920750000|2021-08-25 19:45:50|494.85|488.85|494.84|488.84|494.85|488.85|494.84|488.84|0
1629920760000|2021-08-25 19:46:00|494.79|488.79|494.77|488.77|494.79|488.79|494.77|488.77|0
1629920770000|2021-08-25 19:46:10|494.76|488.76|494.76|488.76|494.76|488.76|494.76|488.76|0
1629920780000|2021-08-25 19:46:20|494.79|488.79|494.79|488.79|494.79|488.79|494.79|488.79|0
1629920790000|2021-08-25 19:46:30|494.84|488.84|494.84|488.84|494.84|488.84|494.84|488.84|0
1629920810000|2021-08-25 19:46:50|494.64|488.64|494.51|488.51|494.64|488.64|494.48|488.48|0
1629920820000|2021-08-25 19:47:00|494.48|488.48|494.59|488.59|494.59|488.59|494.48|488.48|0
1629920830000|2021-08-25 19:47:10|494.54|488.54|494.35|488.35|494.54|488.54|494.35|488.35|0
1629920840000|2021-08-25 19:47:20|494.3|488.3|494.33|488.33|494.33|488.33|494.3|488.3|0
1629920850000|2021-08-25 19:47:30|494.31|488.31|494.28|488.28|494.31|488.31|494.28|488.28|0
1629920860000|2021-08-25 19:47:40|494.26|488.26|494.09|488.09|494.26|488.26|494.09|488.09|0
1629920870000|2021-08-25 19:47:50|493.88|487.88|493.88|487.88|493.88|487.88|493.88|487.88|0
1629920880000|2021-08-25 19:48:00|493.91|487.91|493.86|487.86|493.92|487.92|493.86|487.86|0
1629920890000|2021-08-25 19:48:10|493.84|487.84|493.84|487.84|493.84|487.84|493.84|487.84|0
1629920900000|2021-08-25 19:48:20|493.82|487.82|493.74|487.74|493.82|487.82|493.68|487.68|0
1629920910000|2021-08-25 19:48:30|493.73|487.73|493.73|487.73|493.73|487.73|493.72|487.72|0
1629920920000|2021-08-25 19:48:40|493.74|487.74|493.74|487.74|493.74|487.74|493.74|487.74|0
1629920930000|2021-08-25 19:48:50|493.85|487.85|493.85|487.85|493.85|487.85|493.85|487.85|0
1629920940000|2021-08-25 19:49:00|493.82|487.82|493.86|487.86|493.86|487.86|493.81|487.81|0
1629920950000|2021-08-25 19:49:10|493.88|487.88|493.89|487.89|493.89|487.89|493.88|487.88|0
1629920970000|2021-08-25 19:49:30|493.87|487.87|493.85|487.85|493.87|487.87|493.85|487.85|0
1629920980000|2021-08-25 19:49:40|493.8|487.8|493.81|487.81|493.81|487.81|493.8|487.8|0
1629920990000|2021-08-25 19:49:50|493.83|487.83|494.11|488.11|494.11|488.11|493.83|487.83|0
1629921000000|2021-08-25 19:50:00|494.19|488.19|494.15|488.15|494.19|488.19|494.12|488.12|0
1629921010000|2021-08-25 19:50:10|494.1|488.1|494.11|488.11|494.11|488.11|494.1|488.1|0
1629921020000|2021-08-25 19:50:20|494.01|488.01|494.01|488.01|494.01|488.01|494.01|488.01|0
1629921030000|2021-08-25 19:50:30|494.04|488.04|494.05|488.05|494.05|488.05|494.04|488.04|0
1629921040000|2021-08-25 19:50:40|493.97|487.97|493.97|487.97|493.97|487.97|493.97|487.97|0
1629921060000|2021-08-25 19:51:00|493.91|487.91|493.91|487.91|493.91|487.91|493.91|487.91|0
1629921070000|2021-08-25 19:51:10|493.9|487.9|493.9|487.9|493.9|487.9|493.9|487.9|0
1629921080000|2021-08-25 19:51:20|493.93|487.93|493.93|487.93|493.93|487.93|493.93|487.93|0
1629921100000|2021-08-25 19:51:40|493.92|487.92|493.92|487.92|493.92|487.92|493.92|487.92|0
1629921110000|2021-08-25 19:51:50|493.89|487.89|493.89|487.89|493.89|487.89|493.89|487.89|0
1629921120000|2021-08-25 19:52:00|493.91|487.91|493.68|487.68|493.91|487.91|493.68|487.68|0
1629921130000|2021-08-25 19:52:10|493.67|487.67|493.67|487.67|493.67|487.67|493.67|487.67|0
1629921140000|2021-08-25 19:52:20|493.62|487.62|493.62|487.62|493.62|487.62|493.62|487.62|0
1629921150000|2021-08-25 19:52:30|493.65|487.65|493.59|487.59|493.65|487.65|493.59|487.59|0
1629921170000|2021-08-25 19:52:50|493.49|487.49|493.53|487.53|493.54|487.54|493.49|487.49|0
1629921180000|2021-08-25 19:53:00|493.58|487.58|493.61|487.61|493.61|487.61|493.58|487.58|0
1629921190000|2021-08-25 19:53:10|493.66|487.66|493.66|487.66|493.66|487.66|493.66|487.66|0
1629921200000|2021-08-25 19:53:20|493.67|487.67|493.55|487.55|493.67|487.67|493.55|487.55|0
1629921210000|2021-08-25 19:53:30|493.64|487.64|493.66|487.66|493.66|487.66|493.64|487.64|0
1629921220000|2021-08-25 19:53:40|493.6|487.6|493.54|487.54|493.6|487.6|493.54|487.54|0
1629921230000|2021-08-25 19:53:50|493.51|487.51|493.5|487.5|493.51|487.51|493.5|487.5|0
1629921240000|2021-08-25 19:54:00|493.48|487.48|493.48|487.48|493.48|487.48|493.48|487.48|0
1629921250000|2021-08-25 19:54:10|493.58|487.58|493.53|487.53|493.58|487.58|493.53|487.53|0
1629921260000|2021-08-25 19:54:20|493.55|487.55|493.56|487.56|493.56|487.56|493.55|487.55|0
1629921270000|2021-08-25 19:54:30|493.54|487.54|493.57|487.57|493.57|487.57|493.54|487.54|0
1629921280000|2021-08-25 19:54:40|493.54|487.54|493.52|487.52|493.55|487.55|493.52|487.52|0
1629921290000|2021-08-25 19:54:50|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1629921300000|2021-08-25 19:55:00|493.56|487.56|493.56|487.56|493.56|487.56|493.56|487.56|0
1629921310000|2021-08-25 19:55:10|493.51|487.51|493.52|487.52|493.55|487.55|493.5|487.5|0
1629921320000|2021-08-25 19:55:20|493.5|487.5|493.59|487.59|493.59|487.59|493.49|487.49|0
1629921330000|2021-08-25 19:55:30|493.58|487.58|493.53|487.53|493.58|487.58|493.53|487.53|0
1629921340000|2021-08-25 19:55:40|493.5|487.5|493.54|487.54|493.54|487.54|493.5|487.5|0
1629921350000|2021-08-25 19:55:50|493.53|487.53|493.53|487.53|493.53|487.53|493.53|487.53|0
1629921360000|2021-08-25 19:56:00|493.55|487.55|493.55|487.55|493.55|487.55|493.55|487.55|0
1629921370000|2021-08-25 19:56:10|493.58|487.58|493.57|487.57|493.58|487.58|493.56|487.56|0
1629921380000|2021-08-25 19:56:20|493.56|487.56|493.57|487.57|493.57|487.57|493.56|487.56|0
1629921390000|2021-08-25 19:56:30|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1629921400000|2021-08-25 19:56:40|493.57|487.57|493.53|487.53|493.59|487.59|493.53|487.53|0
1629921410000|2021-08-25 19:56:50|493.49|487.49|493.5|487.5|493.5|487.5|493.46|487.46|0
1629921420000|2021-08-25 19:57:00|493.8|487.8|493.8|487.8|493.8|487.8|493.8|487.8|0
1629921430000|2021-08-25 19:57:10|493.66|487.66|493.7|487.7|493.7|487.7|493.66|487.66|0
1629921440000|2021-08-25 19:57:20|493.69|487.69|493.67|487.67|493.71|487.71|493.67|487.67|0
1629921450000|2021-08-25 19:57:30|493.68|487.68|493.69|487.69|493.69|487.69|493.68|487.68|0
1629921460000|2021-08-25 19:57:40|493.68|487.68|493.68|487.68|493.68|487.68|493.68|487.68|0
1629921470000|2021-08-25 19:57:50|493.55|487.55|493.69|487.69|493.69|487.69|493.55|487.55|0
1629921480000|2021-08-25 19:58:00|493.72|487.72|493.6|487.6|493.88|487.88|493.57|487.57|0
1629921490000|2021-08-25 19:58:10|493.61|487.61|493.59|487.59|493.63|487.63|493.59|487.59|0
1629921500000|2021-08-25 19:58:20|493.61|487.61|493.62|487.62|493.63|487.63|493.61|487.61|0
1629921510000|2021-08-25 19:58:30|493.64|487.64|493.61|487.61|493.65|487.65|493.61|487.61|0
1629921520000|2021-08-25 19:58:40|493.62|487.62|493.84|487.84|493.84|487.84|493.62|487.62|0
1629921530000|2021-08-25 19:58:50|493.87|487.87|493.82|487.82|493.87|487.87|493.82|487.82|0
1629921540000|2021-08-25 19:59:00|493.84|487.84|493.75|487.75|493.84|487.84|493.7|487.7|0
1629921550000|2021-08-25 19:59:10|493.77|487.77|493.85|487.85|493.85|487.85|493.68|487.68|0
1629921560000|2021-08-25 19:59:20|493.83|487.83|493.81|487.81|493.83|487.83|493.81|487.81|0
1629921570000|2021-08-25 19:59:30|493.82|487.82|493.72|487.72|493.82|487.82|493.67|487.67|0
1629921580000|2021-08-25 19:59:40|493.34|487.34|493.39|487.39|493.39|487.39|493.32|487.32|0
1629921590000|2021-08-25 19:59:50|493.41|487.41|492.97|486.97|493.41|487.41|492.97|486.97|0
1629984790000|2021-08-26 13:33:10|493.05|487.05|493.12|487.12|493.12|487.12|493.03|487.03|0
1629984800000|2021-08-26 13:33:20|493.14|487.14|493.16|487.16|493.16|487.16|493.13|487.13|0
1629984810000|2021-08-26 13:33:30|493.18|487.18|493.24|487.24|493.34|487.34|493.17|487.17|0
1629984820000|2021-08-26 13:33:40|493.23|487.23|493.29|487.29|493.29|487.29|493.23|487.23|0
1629984830000|2021-08-26 13:33:50|493.35|487.35|493.33|487.33|493.35|487.35|493.3|487.3|0
1629984840000|2021-08-26 13:34:00|493.28|487.28|493.01|487.01|493.28|487.28|493.01|487.01|0
1629984850000|2021-08-26 13:34:10|493.02|487.02|493.05|487.05|493.08|487.08|493|487|0
1629984860000|2021-08-26 13:34:20|493.04|487.04|492.66|486.66|493.04|487.04|492.59|486.59|0
1629984870000|2021-08-26 13:34:30|492.68|486.68|492.57|486.57|492.68|486.68|492.44|486.44|0
1629984880000|2021-08-26 13:34:40|492.56|486.56|492.72|486.72|492.73|486.73|492.56|486.56|0
1629984890000|2021-08-26 13:34:50|492.77|486.77|492.71|486.71|492.78|486.78|492.7|486.7|0
1629984900000|2021-08-26 13:35:00|492.69|486.69|492.69|486.69|492.77|486.77|492.68|486.68|0
1629984910000|2021-08-26 13:35:10|492.7|486.7|492.88|486.88|492.96|486.96|492.67|486.67|0
1629984920000|2021-08-26 13:35:20|492.84|486.84|493.19|487.19|493.2|487.2|492.84|486.84|0
1629984930000|2021-08-26 13:35:30|493.18|487.18|493.25|487.25|493.25|487.25|493.18|487.18|0
1629984940000|2021-08-26 13:35:40|493.2|487.2|493.25|487.25|493.25|487.25|493.15|487.15|0
1629984950000|2021-08-26 13:35:50|493.29|487.29|493.37|487.37|493.38|487.38|493.27|487.27|0
1629984960000|2021-08-26 13:36:00|493.39|487.39|493.49|487.49|493.49|487.49|493.38|487.38|0
1629984970000|2021-08-26 13:36:10|493.51|487.51|493.6|487.6|493.63|487.63|493.51|487.51|0
1629984980000|2021-08-26 13:36:20|493.56|487.56|493.47|487.47|493.56|487.56|493.47|487.47|0
1629984990000|2021-08-26 13:36:30|493.53|487.53|493.57|487.57|493.59|487.59|493.5|487.5|0
1629985000000|2021-08-26 13:36:40|493.52|487.52|493.5|487.5|493.52|487.52|493.49|487.49|0
1629985010000|2021-08-26 13:36:50|493.51|487.51|493.51|487.51|493.51|487.51|493.47|487.47|0
1629985020000|2021-08-26 13:37:00|493.52|487.52|493.41|487.41|493.57|487.57|493.41|487.41|0
1629985030000|2021-08-26 13:37:10|493.46|487.46|493.46|487.46|493.46|487.46|493.46|487.46|0
1629985040000|2021-08-26 13:37:20|493.45|487.45|493.38|487.38|493.45|487.45|493.38|487.38|0
1629985050000|2021-08-26 13:37:30|493.45|487.45|493.54|487.54|493.59|487.59|493.45|487.45|0
1629985060000|2021-08-26 13:37:40|493.53|487.53|493.52|487.52|493.53|487.53|493.52|487.52|0
1629985070000|2021-08-26 13:37:50|493.54|487.54|493.53|487.53|493.54|487.54|493.53|487.53|0
1629985080000|2021-08-26 13:38:00|493.51|487.51|493.53|487.53|493.6|487.6|493.51|487.51|0
1629985090000|2021-08-26 13:38:10|493.51|487.51|493.42|487.42|493.51|487.51|493.42|487.42|0
1629985100000|2021-08-26 13:38:20|493.52|487.52|493.07|487.07|493.54|487.54|493.07|487.07|0
1629985110000|2021-08-26 13:38:30|493.11|487.11|493.1|487.1|493.12|487.12|492.75|486.75|0
1629985120000|2021-08-26 13:38:40|493.07|487.07|493.01|487.01|493.07|487.07|493.01|487.01|0
1629985130000|2021-08-26 13:38:50|493.04|487.04|493.06|487.06|493.1|487.1|493.02|487.02|0
1629985140000|2021-08-26 13:39:00|493.04|487.04|493.06|487.06|493.06|487.06|493.04|487.04|0
1629985150000|2021-08-26 13:39:10|493.07|487.07|493.08|487.08|493.09|487.09|493.07|487.07|0
1629985160000|2021-08-26 13:39:20|493.05|487.05|493.03|487.03|493.05|487.05|493.01|487.01|0
1629985170000|2021-08-26 13:39:30|492.97|486.97|492.82|486.82|492.97|486.97|492.82|486.82|0
1629985180000|2021-08-26 13:39:40|492.75|486.75|492.69|486.69|492.79|486.79|492.67|486.67|0
1629985190000|2021-08-26 13:39:50|492.61|486.61|492.58|486.58|492.61|486.61|492.58|486.58|0
1629985200000|2021-08-26 13:40:00|492.57|486.57|492.87|486.87|492.9|486.9|492.52|486.52|0
1629985210000|2021-08-26 13:40:10|492.88|486.88|492.95|486.95|492.95|486.95|492.7|486.7|0
1629985220000|2021-08-26 13:40:20|492.98|486.98|492.88|486.88|492.99|486.99|492.88|486.88|0
1629985230000|2021-08-26 13:40:30|492.78|486.78|492.91|486.91|492.91|486.91|492.78|486.78|0
1629985240000|2021-08-26 13:40:40|493.05|487.05|492.95|486.95|493.07|487.07|492.77|486.77|0
1629985250000|2021-08-26 13:40:50|492.92|486.92|493|487|493|487|492.9|486.9|0
1629985260000|2021-08-26 13:41:00|492.97|486.97|492.62|486.62|492.97|486.97|492.55|486.55|0
1629985270000|2021-08-26 13:41:10|492.63|486.63|492.68|486.68|492.68|486.68|492.49|486.49|0
1629985280000|2021-08-26 13:41:20|492.73|486.73|492.76|486.76|492.87|486.87|492.73|486.73|0
1629985290000|2021-08-26 13:41:30|492.75|486.75|492.68|486.68|492.81|486.81|492.68|486.68|0
1629985300000|2021-08-26 13:41:40|492.69|486.69|492.61|486.61|492.69|486.69|492.6|486.6|0
1629985310000|2021-08-26 13:41:50|492.66|486.66|492.87|486.87|492.87|486.87|492.66|486.66|0
1629985320000|2021-08-26 13:42:00|492.86|486.86|492.83|486.83|492.86|486.86|492.75|486.75|0
1629985330000|2021-08-26 13:42:10|492.84|486.84|492.82|486.82|492.84|486.84|492.81|486.81|0
1629985340000|2021-08-26 13:42:20|492.85|486.85|492.69|486.69|492.87|486.87|492.69|486.69|0
1629985350000|2021-08-26 13:42:30|492.7|486.7|492.68|486.68|492.7|486.7|492.68|486.68|0
1629985360000|2021-08-26 13:42:40|492.69|486.69|492.76|486.76|492.76|486.76|492.69|486.69|0
1629985370000|2021-08-26 13:42:50|492.74|486.74|492.7|486.7|492.74|486.74|492.63|486.63|0
1629985380000|2021-08-26 13:43:00|492.65|486.65|492.79|486.79|492.79|486.79|492.64|486.64|0
1629985390000|2021-08-26 13:43:10|492.82|486.82|492.89|486.89|492.89|486.89|492.77|486.77|0
1629985400000|2021-08-26 13:43:20|492.82|486.82|492.86|486.86|492.87|486.87|492.81|486.81|0
1629985410000|2021-08-26 13:43:30|492.87|486.87|492.87|486.87|492.98|486.98|492.86|486.86|0
1629985420000|2021-08-26 13:43:40|492.89|486.89|492.79|486.79|492.9|486.9|492.79|486.79|0
1629985430000|2021-08-26 13:43:50|492.83|486.83|492.73|486.73|492.83|486.83|492.73|486.73|0
1629985440000|2021-08-26 13:44:00|492.71|486.71|492.69|486.69|492.71|486.71|492.65|486.65|0
1629985450000|2021-08-26 13:44:10|492.68|486.68|492.85|486.85|492.85|486.85|492.67|486.67|0
1629985460000|2021-08-26 13:44:20|493|487|493.04|487.04|493.05|487.05|493|487|0
1629985470000|2021-08-26 13:44:30|493.03|487.03|493.05|487.05|493.06|487.06|493.01|487.01|0
1629985480000|2021-08-26 13:44:40|493.1|487.1|493.59|487.59|493.6|487.6|493.1|487.1|0
1629985490000|2021-08-26 13:44:50|493.58|487.58|493.69|487.69|493.69|487.69|493.58|487.58|0
1629985500000|2021-08-26 13:45:00|493.77|487.77|493.97|487.97|493.97|487.97|493.77|487.77|0
1629985510000|2021-08-26 13:45:10|493.99|487.99|494.35|488.35|494.35|488.35|493.99|487.99|0
1629985520000|2021-08-26 13:45:20|494.38|488.38|494.29|488.29|494.46|488.46|494.29|488.29|0
1629985530000|2021-08-26 13:45:30|494.3|488.3|494.44|488.44|494.44|488.44|494.27|488.27|0
1629985540000|2021-08-26 13:45:40|494.42|488.42|494.6|488.6|494.6|488.6|494.41|488.41|0
1629985550000|2021-08-26 13:45:50|494.66|488.66|494.85|488.85|494.85|488.85|494.66|488.66|0
1629985560000|2021-08-26 13:46:00|494.8|488.8|494.87|488.87|494.87|488.87|494.79|488.79|0
1629985570000|2021-08-26 13:46:10|494.84|488.84|495.08|489.08|495.08|489.08|494.84|488.84|0
1629985580000|2021-08-26 13:46:20|495.25|489.25|495.19|489.19|495.29|489.29|495.19|489.19|0
1629985590000|2021-08-26 13:46:30|495.2|489.2|495.33|489.33|495.34|489.34|495.2|489.2|0
1629985600000|2021-08-26 13:46:40|495.32|489.32|495.26|489.26|495.37|489.37|495.26|489.26|0
1629985610000|2021-08-26 13:46:50|495.21|489.21|495.35|489.35|495.35|489.35|495.14|489.14|0
1629985620000|2021-08-26 13:47:00|495.39|489.39|495.54|489.54|495.54|489.54|495.39|489.39|0
1629985630000|2021-08-26 13:47:10|495.65|489.65|495.73|489.73|495.73|489.73|495.65|489.65|0
1629985640000|2021-08-26 13:47:20|495.74|489.74|495.45|489.45|495.81|489.81|495.45|489.45|0
1629985650000|2021-08-26 13:47:30|495.51|489.51|495.48|489.48|495.53|489.53|495.48|489.48|0
1629985660000|2021-08-26 13:47:40|495.55|489.55|495.63|489.63|495.66|489.66|495.55|489.55|0
1629985670000|2021-08-26 13:47:50|495.67|489.67|495.86|489.86|495.86|489.86|495.67|489.67|0
1629985680000|2021-08-26 13:48:00|495.87|489.87|495.87|489.87|495.99|489.99|495.76|489.76|0
1629985690000|2021-08-26 13:48:10|495.82|489.82|495.91|489.91|495.93|489.93|495.82|489.82|0
1629985700000|2021-08-26 13:48:20|495.96|489.96|496.12|490.12|496.12|490.12|495.82|489.82|0
1629985710000|2021-08-26 13:48:30|496.08|490.08|495.73|489.73|496.08|490.08|495.73|489.73|0
1629985720000|2021-08-26 13:48:40|495.72|489.72|495.45|489.45|495.72|489.72|495.41|489.41|0
1629985730000|2021-08-26 13:48:50|495.42|489.42|495.43|489.43|495.43|489.43|495.42|489.42|0
1629985740000|2021-08-26 13:49:00|495.37|489.37|495.35|489.35|495.38|489.38|495.35|489.35|0
1629985750000|2021-08-26 13:49:10|495.36|489.36|495.41|489.41|495.41|489.41|495.36|489.36|0
1629985760000|2021-08-26 13:49:20|495.45|489.45|495.56|489.56|495.65|489.65|495.45|489.45|0
1629985770000|2021-08-26 13:49:30|495.55|489.55|495.46|489.46|495.58|489.58|495.46|489.46|0
1629985780000|2021-08-26 13:49:40|495.49|489.49|495.46|489.46|495.49|489.49|495.46|489.46|0
1629985790000|2021-08-26 13:49:50|495.47|489.47|495.52|489.52|495.52|489.52|495.47|489.47|0
1629985800000|2021-08-26 13:50:00|495.49|489.49|495.41|489.41|495.49|489.49|495.4|489.4|0
1629985810000|2021-08-26 13:50:10|495.42|489.42|495.51|489.51|495.51|489.51|495.42|489.42|0
1629985820000|2021-08-26 13:50:20|495.88|489.88|495.85|489.85|495.94|489.94|495.82|489.82|0
1629985830000|2021-08-26 13:50:30|495.83|489.83|495.76|489.76|495.83|489.83|495.76|489.76|0
1629985840000|2021-08-26 13:50:40|495.75|489.75|495.86|489.86|495.87|489.87|495.75|489.75|0
1629985850000|2021-08-26 13:50:50|495.84|489.84|495.8|489.8|495.84|489.84|495.8|489.8|0
1629985860000|2021-08-26 13:51:00|495.81|489.81|495.82|489.82|495.82|489.82|495.66|489.66|0
1629985870000|2021-08-26 13:51:10|495.85|489.85|495.76|489.76|495.94|489.94|495.76|489.76|0
1629985880000|2021-08-26 13:51:20|495.8|489.8|495.77|489.77|495.8|489.8|495.53|489.53|0
1629985890000|2021-08-26 13:51:30|495.79|489.79|496.09|490.09|496.1|490.1|495.79|489.79|0
1629985900000|2021-08-26 13:51:40|496.15|490.15|496.1|490.1|496.15|490.15|496.1|490.1|0
1629985910000|2021-08-26 13:51:50|496.11|490.11|496.36|490.36|496.36|490.36|496.1|490.1|0
1629985920000|2021-08-26 13:52:00|496.39|490.39|496.47|490.47|496.47|490.47|496.39|490.39|0
1629985930000|2021-08-26 13:52:10|496.28|490.28|496.39|490.39|496.39|490.39|496.28|490.28|0
1629985940000|2021-08-26 13:52:20|496.37|490.37|496.47|490.47|496.5|490.5|496.37|490.37|0
1629985950000|2021-08-26 13:52:30|496.52|490.52|496.47|490.47|496.52|490.52|496.39|490.39|0
1629985960000|2021-08-26 13:52:40|496.51|490.51|496.51|490.51|496.51|490.51|496.51|490.51|0
1629985970000|2021-08-26 13:52:50|496.44|490.44|496.41|490.41|496.44|490.44|496.41|490.41|0
1629985980000|2021-08-26 13:53:00|496.44|490.44|496.34|490.34|496.5|490.5|496.34|490.34|0
1629985990000|2021-08-26 13:53:10|496.52|490.52|496.58|490.58|496.59|490.59|496.52|490.52|0
1629986000000|2021-08-26 13:53:20|496.62|490.62|496.64|490.64|496.65|490.65|496.57|490.57|0
1629986010000|2021-08-26 13:53:30|496.66|490.66|496.96|490.96|496.96|490.96|496.66|490.66|0
1629986020000|2021-08-26 13:53:40|496.95|490.95|496.95|490.95|497.03|491.03|496.95|490.95|0
1629986030000|2021-08-26 13:53:50|496.94|490.94|496.95|490.95|496.97|490.97|496.93|490.93|0
1629986040000|2021-08-26 13:54:00|496.99|490.99|497.02|491.02|497.02|491.02|496.99|490.99|0
1629986050000|2021-08-26 13:54:10|497|491|496.98|490.98|497|491|496.98|490.98|0
1629986060000|2021-08-26 13:54:20|496.99|490.99|497|491|497|491|496.97|490.97|0
1629986070000|2021-08-26 13:54:30|497.01|491.01|497.07|491.07|497.12|491.12|497|491|0
1629986080000|2021-08-26 13:54:40|497.06|491.06|497.09|491.09|497.09|491.09|497.06|491.06|0
1629986090000|2021-08-26 13:54:50|497.15|491.15|497.18|491.18|497.19|491.19|497.15|491.15|0
1629986100000|2021-08-26 13:55:00|497.19|491.19|497.23|491.23|497.23|491.23|497.19|491.19|0
1629986110000|2021-08-26 13:55:10|497.22|491.22|497.23|491.23|497.23|491.23|497.21|491.21|0
1629986120000|2021-08-26 13:55:20|497.2|491.2|496.94|490.94|497.25|491.25|496.94|490.94|0
1629986130000|2021-08-26 13:55:30|496.92|490.92|496.88|490.88|497|491|496.88|490.88|0
1629986140000|2021-08-26 13:55:40|496.91|490.91|497.28|491.28|497.28|491.28|496.91|490.91|0
1629986150000|2021-08-26 13:55:50|497.3|491.3|497.16|491.16|497.3|491.3|497.12|491.12|0
1629986160000|2021-08-26 13:56:00|497.22|491.22|497.14|491.14|497.29|491.29|497.14|491.14|0
1629986170000|2021-08-26 13:56:10|497.08|491.08|497.09|491.09|497.12|491.12|497.08|491.08|0
1629986180000|2021-08-26 13:56:20|497.1|491.1|497.1|491.1|497.12|491.12|497.09|491.09|0
1629986190000|2021-08-26 13:56:30|497.16|491.16|497.15|491.15|497.16|491.16|497.15|491.15|0
1629986200000|2021-08-26 13:56:40|497.17|491.17|497.38|491.38|497.38|491.38|497.17|491.17|0
1629986210000|2021-08-26 13:56:50|497.4|491.4|497.38|491.38|497.4|491.4|497.33|491.33|0
1629986220000|2021-08-26 13:57:00|497.47|491.47|497.37|491.37|497.48|491.48|497.37|491.37|0
1629986230000|2021-08-26 13:57:10|497.38|491.38|497.17|491.17|497.4|491.4|497.17|491.17|0
1629986240000|2021-08-26 13:57:20|497.2|491.2|497.21|491.21|497.21|491.21|497.19|491.19|0
1629986250000|2021-08-26 13:57:30|497.28|491.28|497.01|491.01|497.28|491.28|497.01|491.01|0
1629986260000|2021-08-26 13:57:40|496.99|490.99|496.9|490.9|496.99|490.99|496.9|490.9|0
1629986270000|2021-08-26 13:57:50|496.85|490.85|496.89|490.89|496.89|490.89|496.85|490.85|0
1629986280000|2021-08-26 13:58:00|496.91|490.91|496.97|490.97|497.09|491.09|496.91|490.91|0
1629986290000|2021-08-26 13:58:10|496.96|490.96|496.98|490.98|496.98|490.98|496.94|490.94|0
1629986300000|2021-08-26 13:58:20|496.99|490.99|497.01|491.01|497.04|491.04|496.99|490.99|0
1629986310000|2021-08-26 13:58:30|496.81|490.81|496.89|490.89|496.89|490.89|496.81|490.81|0
1629986320000|2021-08-26 13:58:40|496.91|490.91|497|491|497|491|496.9|490.9|0
1629986330000|2021-08-26 13:58:50|496.99|490.99|496.85|490.85|497.01|491.01|496.85|490.85|0
1629986340000|2021-08-26 13:59:00|496.81|490.81|496.84|490.84|496.85|490.85|496.81|490.81|0
1629986350000|2021-08-26 13:59:10|496.86|490.86|496.99|490.99|496.99|490.99|496.86|490.86|0
1629986360000|2021-08-26 13:59:20|497|491|497.11|491.11|497.11|491.11|496.99|490.99|0
1629986370000|2021-08-26 13:59:30|497.1|491.1|497.02|491.02|497.13|491.13|497.02|491.02|0
1629986380000|2021-08-26 13:59:40|497.03|491.03|497.28|491.28|497.28|491.28|497.03|491.03|0
1629986390000|2021-08-26 13:59:50|497.27|491.27|497.29|491.29|497.41|491.41|497.27|491.27|0
1629986400000|2021-08-26 14:00:00|497.27|491.27|497.45|491.45|497.46|491.46|497.26|491.26|0
1629986410000|2021-08-26 14:00:10|497.46|491.46|497.36|491.36|497.46|491.46|497.36|491.36|0
1629986420000|2021-08-26 14:00:20|497.37|491.37|497.38|491.38|497.39|491.39|497.36|491.36|0
1629986430000|2021-08-26 14:00:30|497.44|491.44|497.51|491.51|497.51|491.51|497.44|491.44|0
1629986440000|2021-08-26 14:00:40|497.48|491.48|497.33|491.33|497.49|491.49|497.32|491.32|0
1629986450000|2021-08-26 14:00:50|497.31|491.31|497.29|491.29|497.31|491.31|497.25|491.25|0
1629986460000|2021-08-26 14:01:00|497.3|491.3|497.17|491.17|497.31|491.31|497.17|491.17|0
1629986470000|2021-08-26 14:01:10|497.14|491.14|497.08|491.08|497.15|491.15|497.08|491.08|0
1629986480000|2021-08-26 14:01:20|497.09|491.09|497.08|491.08|497.12|491.12|497.08|491.08|0
1629986490000|2021-08-26 14:01:30|497.07|491.07|497.07|491.07|497.08|491.08|497.07|491.07|0
1629986500000|2021-08-26 14:01:40|497.08|491.08|497.01|491.01|497.08|491.08|496.99|490.99|0
1629986510000|2021-08-26 14:01:50|497.04|491.04|497.18|491.18|497.19|491.19|497.03|491.03|0
1629986520000|2021-08-26 14:02:00|497.19|491.19|497.2|491.2|497.2|491.2|497.19|491.19|0
1629986530000|2021-08-26 14:02:10|497.22|491.22|497.46|491.46|497.46|491.46|497.22|491.22|0
1629986540000|2021-08-26 14:02:20|497.45|491.45|497.37|491.37|497.45|491.45|497.37|491.37|0
1629986550000|2021-08-26 14:02:30|497.41|491.41|497.38|491.38|497.41|491.41|497.34|491.34|0
1629986560000|2021-08-26 14:02:40|497.43|491.43|497.42|491.42|497.47|491.47|497.41|491.41|0
1629986570000|2021-08-26 14:02:50|497.47|491.47|497.43|491.43|497.49|491.49|497.43|491.43|0
1629986580000|2021-08-26 14:03:00|497.53|491.53|497.55|491.55|497.58|491.58|497.53|491.53|0
1629986590000|2021-08-26 14:03:10|497.57|491.57|497.4|491.4|497.57|491.57|497.37|491.37|0
1629986600000|2021-08-26 14:03:20|497.51|491.51|497.56|491.56|497.56|491.56|497.51|491.51|0
1629986610000|2021-08-26 14:03:30|497.47|491.47|497.46|491.46|497.48|491.48|497.43|491.43|0
1629986620000|2021-08-26 14:03:40|497.49|491.49|497.48|491.48|497.49|491.49|497.48|491.48|0
1629986630000|2021-08-26 14:03:50|497.57|491.57|497.51|491.51|497.57|491.57|497.51|491.51|0
1629986640000|2021-08-26 14:04:00|497.45|491.45|497.56|491.56|497.56|491.56|497.45|491.45|0
1629986650000|2021-08-26 14:04:10|497.57|491.57|497.36|491.36|497.57|491.57|497.36|491.36|0
1629986660000|2021-08-26 14:04:20|497.38|491.38|497.41|491.41|497.41|491.41|497.38|491.38|0
1629986670000|2021-08-26 14:04:30|497.43|491.43|497.44|491.44|497.44|491.44|497.39|491.39|0
1629986680000|2021-08-26 14:04:40|497.49|491.49|497.46|491.46|497.49|491.49|497.46|491.46|0
1629986690000|2021-08-26 14:04:50|497.45|491.45|497.36|491.36|497.49|491.49|497.36|491.36|0
1629986700000|2021-08-26 14:05:00|497.37|491.37|497.35|491.35|497.41|491.41|497.35|491.35|0
1629986710000|2021-08-26 14:05:10|497.33|491.33|497.24|491.24|497.33|491.33|497.24|491.24|0
1629986720000|2021-08-26 14:05:20|497.19|491.19|497.24|491.24|497.29|491.29|497.19|491.19|0
1629986730000|2021-08-26 14:05:30|497.21|491.21|497.13|491.13|497.21|491.21|497.13|491.13|0
1629986740000|2021-08-26 14:05:40|497.15|491.15|496.95|490.95|497.15|491.15|496.95|490.95|0
1629986750000|2021-08-26 14:05:50|496.93|490.93|497.12|491.12|497.13|491.13|496.93|490.93|0
1629986760000|2021-08-26 14:06:00|497.13|491.13|497.17|491.17|497.17|491.17|497.13|491.13|0
1629986770000|2021-08-26 14:06:10|497.07|491.07|497.02|491.02|497.08|491.08|497.02|491.02|0
1629986780000|2021-08-26 14:06:20|497.06|491.06|497.11|491.11|497.11|491.11|497.02|491.02|0
1629986790000|2021-08-26 14:06:30|497.1|491.1|497.11|491.11|497.11|491.11|497.1|491.1|0
1629986800000|2021-08-26 14:06:40|497.25|491.25|497.25|491.25|497.28|491.28|497.24|491.24|0
1629986810000|2021-08-26 14:06:50|497.23|491.23|497.24|491.24|497.28|491.28|497.23|491.23|0
1629986820000|2021-08-26 14:07:00|497.23|491.23|497.34|491.34|497.35|491.35|497.23|491.23|0
1629986830000|2021-08-26 14:07:10|497.32|491.32|497.28|491.28|497.34|491.34|497.28|491.28|0
1629986840000|2021-08-26 14:07:20|497.39|491.39|497.27|491.27|497.41|491.41|497.24|491.24|0
1629986850000|2021-08-26 14:07:30|497.25|491.25|497.33|491.33|497.35|491.35|497.25|491.25|0
1629986860000|2021-08-26 14:07:40|497.34|491.34|497.21|491.21|497.34|491.34|497.21|491.21|0
1629986870000|2021-08-26 14:07:50|497.06|491.06|496.85|490.85|497.07|491.07|496.85|490.85|0
1629986880000|2021-08-26 14:08:00|496.84|490.84|497.07|491.07|497.07|491.07|496.82|490.82|0
1629986890000|2021-08-26 14:08:10|497.03|491.03|497.07|491.07|497.07|491.07|497.03|491.03|0
1629986900000|2021-08-26 14:08:20|497.13|491.13|497.26|491.26|497.27|491.27|497.13|491.13|0
1629986910000|2021-08-26 14:08:30|497.31|491.31|497.31|491.31|497.31|491.31|497.31|491.31|0
1629986920000|2021-08-26 14:08:40|497.32|491.32|497.29|491.29|497.32|491.32|497.29|491.29|0
1629986930000|2021-08-26 14:08:50|497.34|491.34|497.34|491.34|497.34|491.34|497.34|491.34|0
1629986940000|2021-08-26 14:09:00|497.31|491.31|497.46|491.46|497.47|491.47|497.31|491.31|0
1629986950000|2021-08-26 14:09:10|497.44|491.44|497.4|491.4|497.44|491.44|497.39|491.39|0
1629986960000|2021-08-26 14:09:20|497.35|491.35|497.39|491.39|497.4|491.4|497.35|491.35|0
1629986970000|2021-08-26 14:09:30|497.37|491.37|497.44|491.44|497.51|491.51|497.37|491.37|0
1629986980000|2021-08-26 14:09:40|497.39|491.39|497.36|491.36|497.39|491.39|497.35|491.35|0
1629986990000|2021-08-26 14:09:50|497.35|491.35|497.31|491.31|497.35|491.35|497.31|491.31|0
1629987000000|2021-08-26 14:10:00|497.33|491.33|497.25|491.25|497.33|491.33|497.2|491.2|0
1629987010000|2021-08-26 14:10:10|497.24|491.24|497.31|491.31|497.31|491.31|497.24|491.24|0
1629987020000|2021-08-26 14:10:20|497.34|491.34|497.41|491.41|497.41|491.41|497.32|491.32|0
1629987030000|2021-08-26 14:10:30|497.4|491.4|497.45|491.45|497.45|491.45|497.4|491.4|0
1629987040000|2021-08-26 14:10:40|497.47|491.47|497.44|491.44|497.48|491.48|497.44|491.44|0
1629987050000|2021-08-26 14:10:50|497.45|491.45|497.27|491.27|497.45|491.45|497.27|491.27|0
1629987060000|2021-08-26 14:11:00|497.32|491.32|497.42|491.42|497.42|491.42|497.32|491.32|0
1629987070000|2021-08-26 14:11:10|497.45|491.45|497.42|491.42|497.45|491.45|497.42|491.42|0
1629987080000|2021-08-26 14:11:20|497.43|491.43|497.45|491.45|497.47|491.47|497.42|491.42|0
1629987090000|2021-08-26 14:11:30|497.4|491.4|497.39|491.39|497.4|491.4|497.37|491.37|0
1629987100000|2021-08-26 14:11:40|497.4|491.4|497.19|491.19|497.4|491.4|497.19|491.19|0
1629987110000|2021-08-26 14:11:50|497.08|491.08|497.09|491.09|497.1|491.1|497.08|491.08|0
1629987120000|2021-08-26 14:12:00|497.1|491.1|497.15|491.15|497.15|491.15|497.08|491.08|0
1629987130000|2021-08-26 14:12:10|497.17|491.17|497.17|491.17|497.17|491.17|497.17|491.17|0
1629987140000|2021-08-26 14:12:20|497.16|491.16|497.18|491.18|497.18|491.18|497.15|491.15|0
1629987150000|2021-08-26 14:12:30|497.19|491.19|497.11|491.11|497.24|491.24|497.11|491.11|0
1629987160000|2021-08-26 14:12:40|497.12|491.12|497.13|491.13|497.13|491.13|497.12|491.12|0
1629987170000|2021-08-26 14:12:50|497.15|491.15|497.16|491.16|497.16|491.16|497.15|491.15|0
1629987180000|2021-08-26 14:13:00|497.07|491.07|497.08|491.08|497.14|491.14|497.07|491.07|0
1629987190000|2021-08-26 14:13:10|497.05|491.05|497.06|491.06|497.08|491.08|497.03|491.03|0
1629987200000|2021-08-26 14:13:20|497.07|491.07|497.11|491.11|497.13|491.13|497.07|491.07|0
1629987210000|2021-08-26 14:13:30|497.12|491.12|497.05|491.05|497.15|491.15|497.05|491.05|0
1629987220000|2021-08-26 14:13:40|497.04|491.04|497.02|491.02|497.04|491.04|497|491|0
1629987230000|2021-08-26 14:13:50|497.03|491.03|497.04|491.04|497.09|491.09|497|491|0
1629987240000|2021-08-26 14:14:00|497.03|491.03|496.92|490.92|497.06|491.06|496.92|490.92|0
1629987250000|2021-08-26 14:14:10|496.83|490.83|496.67|490.67|496.83|490.83|496.66|490.66|0
1629987260000|2021-08-26 14:14:20|496.65|490.65|496.63|490.63|496.65|490.65|496.57|490.57|0
1629987270000|2021-08-26 14:14:30|496.62|490.62|496.63|490.63|496.63|490.63|496.61|490.61|0
1629987280000|2021-08-26 14:14:40|496.58|490.58|496.52|490.52|496.58|490.58|496.52|490.52|0
1629987290000|2021-08-26 14:14:50|496.47|490.47|496.42|490.42|496.47|490.47|496.42|490.42|0
1629987300000|2021-08-26 14:15:00|496.37|490.37|496.32|490.32|496.4|490.4|496.32|490.32|0
1629987310000|2021-08-26 14:15:10|496.33|490.33|496.33|490.33|496.34|490.34|496.26|490.26|0
1629987320000|2021-08-26 14:15:20|496.34|490.34|496.51|490.51|496.51|490.51|496.33|490.33|0
1629987330000|2021-08-26 14:15:30|496.52|490.52|496.57|490.57|496.57|490.57|496.52|490.52|0
1629987340000|2021-08-26 14:15:40|496.55|490.55|496.54|490.54|496.56|490.56|496.54|490.54|0
1629987350000|2021-08-26 14:15:50|496.52|490.52|496.53|490.53|496.55|490.55|496.52|490.52|0
1629987360000|2021-08-26 14:16:00|496.43|490.43|496.35|490.35|496.45|490.45|496.34|490.34|0
1629987370000|2021-08-26 14:16:10|496.37|490.37|496.44|490.44|496.45|490.45|496.35|490.35|0
1629987380000|2021-08-26 14:16:20|496.43|490.43|496.44|490.44|496.44|490.44|496.39|490.39|0
1629987390000|2021-08-26 14:16:30|496.45|490.45|496.43|490.43|496.45|490.45|496.41|490.41|0
1629987400000|2021-08-26 14:16:40|496.41|490.41|496.42|490.42|496.42|490.42|496.41|490.41|0
1629987410000|2021-08-26 14:16:50|496.41|490.41|496.67|490.67|496.67|490.67|496.41|490.41|0
1629987420000|2021-08-26 14:17:00|496.7|490.7|496.74|490.74|496.75|490.75|496.69|490.69|0
1629987430000|2021-08-26 14:17:10|496.76|490.76|496.75|490.75|496.76|490.76|496.75|490.75|0
1629987440000|2021-08-26 14:17:20|496.68|490.68|496.72|490.72|496.72|490.72|496.68|490.68|0
1629987450000|2021-08-26 14:17:30|496.74|490.74|496.85|490.85|496.85|490.85|496.74|490.74|0
1629987460000|2021-08-26 14:17:40|496.8|490.8|496.81|490.81|496.81|490.81|496.78|490.78|0
1629987470000|2021-08-26 14:17:50|496.84|490.84|497|491|497.01|491.01|496.84|490.84|0
1629987480000|2021-08-26 14:18:00|497.01|491.01|496.95|490.95|497.01|491.01|496.95|490.95|0
1629987490000|2021-08-26 14:18:10|496.96|490.96|496.81|490.81|496.96|490.96|496.81|490.81|0
1629987500000|2021-08-26 14:18:20|496.77|490.77|496.76|490.76|496.83|490.83|496.76|490.76|0
1629987510000|2021-08-26 14:18:30|496.74|490.74|496.67|490.67|496.74|490.74|496.67|490.67|0
1629987530000|2021-08-26 14:18:50|496.64|490.64|496.59|490.59|496.64|490.64|496.59|490.59|0
1629987540000|2021-08-26 14:19:00|496.6|490.6|496.55|490.55|496.62|490.62|496.55|490.55|0
1629987550000|2021-08-26 14:19:10|496.54|490.54|496.46|490.46|496.56|490.56|496.46|490.46|0
1629987560000|2021-08-26 14:19:20|496.47|490.47|496.59|490.59|496.59|490.59|496.46|490.46|0
1629987570000|2021-08-26 14:19:30|496.62|490.62|496.66|490.66|496.67|490.67|496.62|490.62|0
1629987580000|2021-08-26 14:19:40|496.67|490.67|496.67|490.67|496.67|490.67|496.67|490.67|0
1629987590000|2021-08-26 14:19:50|496.64|490.64|496.61|490.61|496.68|490.68|496.61|490.61|0
1629987600000|2021-08-26 14:20:00|496.6|490.6|496.52|490.52|496.61|490.61|496.52|490.52|0
1629987610000|2021-08-26 14:20:10|496.53|490.53|496.54|490.54|496.55|490.55|496.53|490.53|0
1629987620000|2021-08-26 14:20:20|496.53|490.53|496.49|490.49|496.53|490.53|496.49|490.49|0
1629987630000|2021-08-26 14:20:30|496.5|490.5|496.49|490.49|496.52|490.52|496.49|490.49|0
1629987640000|2021-08-26 14:20:40|496.5|490.5|496.57|490.57|496.59|490.59|496.5|490.5|0
1629987650000|2021-08-26 14:20:50|496.58|490.58|496.6|490.6|496.6|490.6|496.57|490.57|0
1629987660000|2021-08-26 14:21:00|496.61|490.61|496.61|490.61|496.61|490.61|496.6|490.6|0
1629987670000|2021-08-26 14:21:10|496.6|490.6|496.73|490.73|496.73|490.73|496.6|490.6|0
1629987680000|2021-08-26 14:21:20|496.74|490.74|496.78|490.78|496.78|490.78|496.74|490.74|0
1629987690000|2021-08-26 14:21:30|496.75|490.75|496.7|490.7|496.75|490.75|496.69|490.69|0
1629987700000|2021-08-26 14:21:40|496.69|490.69|496.81|490.81|496.81|490.81|496.69|490.69|0
1629987710000|2021-08-26 14:21:50|496.8|490.8|496.92|490.92|496.92|490.92|496.8|490.8|0
1629987720000|2021-08-26 14:22:00|496.89|490.89|496.94|490.94|496.94|490.94|496.88|490.88|0
1629987730000|2021-08-26 14:22:10|496.95|490.95|496.99|490.99|496.99|490.99|496.95|490.95|0
1629987740000|2021-08-26 14:22:20|497.02|491.02|497|491|497.03|491.03|496.97|490.97|0
1629987750000|2021-08-26 14:22:30|496.99|490.99|496.98|490.98|496.99|490.99|496.96|490.96|0
1629987760000|2021-08-26 14:22:40|496.82|490.82|496.67|490.67|496.82|490.82|496.67|490.67|0
1629987770000|2021-08-26 14:22:50|496.66|490.66|496.69|490.69|496.69|490.69|496.66|490.66|0
1629987780000|2021-08-26 14:23:00|496.68|490.68|496.69|490.69|496.69|490.69|496.67|490.67|0
1629987790000|2021-08-26 14:23:10|496.62|490.62|496.61|490.61|496.62|490.62|496.58|490.58|0
1629987800000|2021-08-26 14:23:20|496.54|490.54|496.53|490.53|496.54|490.54|496.52|490.52|0
1629987810000|2021-08-26 14:23:30|496.52|490.52|496.52|490.52|496.56|490.56|496.52|490.52|0
1629987820000|2021-08-26 14:23:40|496.51|490.51|496.62|490.62|496.62|490.62|496.38|490.38|0
1629987830000|2021-08-26 14:23:50|496.76|490.76|496.97|490.97|496.97|490.97|496.76|490.76|0
1629987840000|2021-08-26 14:24:00|496.98|490.98|497.27|491.27|497.27|491.27|496.98|490.98|0
1629987850000|2021-08-26 14:24:10|497.26|491.26|497.33|491.33|497.36|491.36|497.25|491.25|0
1629987860000|2021-08-26 14:24:20|497.34|491.34|497.15|491.15|497.35|491.35|497.15|491.15|0
1629987870000|2021-08-26 14:24:30|497.11|491.11|497.09|491.09|497.11|491.11|497.09|491.09|0
1629987880000|2021-08-26 14:24:40|497.07|491.07|497.08|491.08|497.08|491.08|497.04|491.04|0
1629987890000|2021-08-26 14:24:50|497.11|491.11|497.08|491.08|497.11|491.11|497.08|491.08|0
1629987900000|2021-08-26 14:25:00|497.07|491.07|497.09|491.09|497.12|491.12|497.07|491.07|0
1629987910000|2021-08-26 14:25:10|496.98|490.98|496.91|490.91|496.98|490.98|496.91|490.91|0
1629987920000|2021-08-26 14:25:20|496.74|490.74|496.62|490.62|496.74|490.74|496.62|490.62|0
1629987930000|2021-08-26 14:25:30|496.6|490.6|496.58|490.58|496.6|490.6|496.58|490.58|0
1629987940000|2021-08-26 14:25:40|496.5|490.5|496.4|490.4|496.5|490.5|496.25|490.25|0
1629987950000|2021-08-26 14:25:50|496.39|490.39|496.1|490.1|496.41|490.41|496.1|490.1|0
1629987960000|2021-08-26 14:26:00|496.09|490.09|495.72|489.72|496.09|490.09|495.72|489.72|0
1629987970000|2021-08-26 14:26:10|495.69|489.69|495.35|489.35|495.69|489.69|495.35|489.35|0
1629987980000|2021-08-26 14:26:20|495.32|489.32|494.44|488.44|495.32|489.32|494.44|488.44|0
1629987990000|2021-08-26 14:26:30|494.33|488.33|494.12|488.12|494.33|488.33|494.12|488.12|0
1629988000000|2021-08-26 14:26:40|493.98|487.98|493.9|487.9|493.99|487.99|493.9|487.9|0
1629988010000|2021-08-26 14:26:50|493.89|487.89|494|488|494|488|493.89|487.89|0
1629988020000|2021-08-26 14:27:00|493.99|487.99|493.87|487.87|493.99|487.99|493.82|487.82|0
1629988030000|2021-08-26 14:27:10|493.88|487.88|493.97|487.97|493.98|487.98|493.86|487.86|0
1629988040000|2021-08-26 14:27:20|494.02|488.02|494.19|488.19|494.2|488.2|494.02|488.02|0
1629988050000|2021-08-26 14:27:30|494.18|488.18|494.36|488.36|494.36|488.36|494.18|488.18|0
1629988060000|2021-08-26 14:27:40|494.5|488.5|494.5|488.5|494.54|488.54|494.48|488.48|0
1629988070000|2021-08-26 14:27:50|494.58|488.58|494.57|488.57|494.59|488.59|494.55|488.55|0
1629988080000|2021-08-26 14:28:00|494.56|488.56|494.73|488.73|494.73|488.73|494.52|488.52|0
1629988090000|2021-08-26 14:28:10|494.76|488.76|494.72|488.72|494.76|488.76|494.72|488.72|0
1629988100000|2021-08-26 14:28:20|494.77|488.77|494.68|488.68|494.77|488.77|494.66|488.66|0
1629988110000|2021-08-26 14:28:30|494.69|488.69|494.77|488.77|494.87|488.87|494.63|488.63|0
1629988120000|2021-08-26 14:28:40|494.81|488.81|494.82|488.82|494.82|488.82|494.74|488.74|0
1629988130000|2021-08-26 14:28:50|494.84|488.84|494.77|488.77|494.84|488.84|494.76|488.76|0
1629988140000|2021-08-26 14:29:00|494.74|488.74|494.59|488.59|494.76|488.76|494.56|488.56|0
1629988150000|2021-08-26 14:29:10|494.58|488.58|494.79|488.79|494.79|488.79|494.58|488.58|0
1629988160000|2021-08-26 14:29:20|494.84|488.84|494.85|488.85|494.87|488.87|494.84|488.84|0
1629988170000|2021-08-26 14:29:30|494.87|488.87|494.88|488.88|494.88|488.88|494.85|488.85|0
1629988180000|2021-08-26 14:29:40|494.86|488.86|494.83|488.83|494.86|488.86|494.83|488.83|0
1629988190000|2021-08-26 14:29:50|494.81|488.81|494.63|488.63|494.81|488.81|494.63|488.63|0
1629988200000|2021-08-26 14:30:00|494.65|488.65|494.62|488.62|494.7|488.7|494.62|488.62|0
1629988210000|2021-08-26 14:30:10|494.63|488.63|494.68|488.68|494.68|488.68|494.63|488.63|0
1629988220000|2021-08-26 14:30:20|494.76|488.76|494.73|488.73|494.77|488.77|494.73|488.73|0
1629988230000|2021-08-26 14:30:30|494.74|488.74|494.75|488.75|494.75|488.75|494.73|488.73|0
1629988240000|2021-08-26 14:30:40|494.7|488.7|494.68|488.68|494.7|488.7|494.67|488.67|0
1629988250000|2021-08-26 14:30:50|494.67|488.67|494.72|488.72|494.72|488.72|494.66|488.66|0
1629988260000|2021-08-26 14:31:00|494.73|488.73|494.8|488.8|494.8|488.8|494.73|488.73|0
1629988270000|2021-08-26 14:31:10|494.82|488.82|494.89|488.89|494.89|488.89|494.79|488.79|0
1629988280000|2021-08-26 14:31:20|494.92|488.92|495.04|489.04|495.07|489.07|494.92|488.92|0
1629988290000|2021-08-26 14:31:30|495.03|489.03|495.02|489.02|495.03|489.03|495.02|489.02|0
1629988300000|2021-08-26 14:31:40|494.96|488.96|494.94|488.94|494.96|488.96|494.94|488.94|0
1629988310000|2021-08-26 14:31:50|494.92|488.92|494.87|488.87|494.92|488.92|494.87|488.87|0
1629988320000|2021-08-26 14:32:00|494.86|488.86|494.92|488.92|494.97|488.97|494.86|488.86|0
1629988330000|2021-08-26 14:32:10|494.93|488.93|494.88|488.88|494.93|488.93|494.87|488.87|0
1629988340000|2021-08-26 14:32:20|494.9|488.9|494.79|488.79|494.91|488.91|494.78|488.78|0
1629988350000|2021-08-26 14:32:30|494.8|488.8|494.86|488.86|494.86|488.86|494.8|488.8|0
1629988360000|2021-08-26 14:32:40|494.85|488.85|494.88|488.88|494.89|488.89|494.85|488.85|0
1629988370000|2021-08-26 14:32:50|494.87|488.87|494.93|488.93|494.93|488.93|494.87|488.87|0
1629988380000|2021-08-26 14:33:00|494.91|488.91|494.95|488.95|494.95|488.95|494.91|488.91|0
1629988390000|2021-08-26 14:33:10|494.96|488.96|494.91|488.91|494.96|488.96|494.91|488.91|0
1629988400000|2021-08-26 14:33:20|494.9|488.9|494.92|488.92|494.92|488.92|494.87|488.87|0
1629988410000|2021-08-26 14:33:30|494.86|488.86|494.73|488.73|494.86|488.86|494.73|488.73|0
1629988420000|2021-08-26 14:33:40|494.78|488.78|495.03|489.03|495.03|489.03|494.78|488.78|0
1629988430000|2021-08-26 14:33:50|495.19|489.19|495.19|489.19|495.2|489.2|495.18|489.18|0
1629988440000|2021-08-26 14:34:00|495.2|489.2|495.01|489.01|495.2|489.2|495.01|489.01|0
1629988450000|2021-08-26 14:34:10|494.97|488.97|494.98|488.98|494.98|488.98|494.93|488.93|0
1629988460000|2021-08-26 14:34:20|494.99|488.99|494.83|488.83|495.02|489.02|494.83|488.83|0
1629988470000|2021-08-26 14:34:30|494.79|488.79|494.76|488.76|494.8|488.8|494.74|488.74|0
1629988480000|2021-08-26 14:34:40|494.78|488.78|494.8|488.8|494.84|488.84|494.78|488.78|0
1629988490000|2021-08-26 14:34:50|494.79|488.79|494.69|488.69|494.83|488.83|494.69|488.69|0
1629988500000|2021-08-26 14:35:00|494.68|488.68|494.69|488.69|494.72|488.72|494.63|488.63|0
1629988510000|2021-08-26 14:35:10|494.68|488.68|494.69|488.69|494.71|488.71|494.67|488.67|0
1629988520000|2021-08-26 14:35:20|494.66|488.66|494.62|488.62|494.66|488.66|494.61|488.61|0
1629988530000|2021-08-26 14:35:30|494.61|488.61|494.72|488.72|494.84|488.84|494.61|488.61|0
1629988540000|2021-08-26 14:35:40|494.75|488.75|494.83|488.83|494.83|488.83|494.74|488.74|0
1629988550000|2021-08-26 14:35:50|494.81|488.81|494.77|488.77|494.81|488.81|494.76|488.76|0
1629988560000|2021-08-26 14:36:00|494.78|488.78|494.8|488.8|494.81|488.81|494.78|488.78|0
1629988570000|2021-08-26 14:36:10|494.74|488.74|494.43|488.43|494.74|488.74|494.43|488.43|0
1629988580000|2021-08-26 14:36:20|494.42|488.42|494.37|488.37|494.42|488.42|494.37|488.37|0
1629988590000|2021-08-26 14:36:30|494.17|488.17|494.05|488.05|494.21|488.21|494.05|488.05|0
1629988600000|2021-08-26 14:36:40|494.06|488.06|494.01|488.01|494.07|488.07|494.01|488.01|0
1629988610000|2021-08-26 14:36:50|494.02|488.02|493.98|487.98|494.02|488.02|493.95|487.95|0
1629988620000|2021-08-26 14:37:00|494.01|488.01|493.95|487.95|494.01|488.01|493.95|487.95|0
1629988630000|2021-08-26 14:37:10|493.94|487.94|493.9|487.9|493.94|487.94|493.9|487.9|0
1629988640000|2021-08-26 14:37:20|493.88|487.88|493.92|487.92|493.92|487.92|493.88|487.88|0
1629988650000|2021-08-26 14:37:30|493.9|487.9|493.89|487.89|493.92|487.92|493.89|487.89|0
1629988660000|2021-08-26 14:37:40|493.9|487.9|493.75|487.75|493.9|487.9|493.75|487.75|0
1629988670000|2021-08-26 14:37:50|493.74|487.74|493.79|487.79|493.79|487.79|493.74|487.74|0
1629988680000|2021-08-26 14:38:00|493.8|487.8|493.69|487.69|493.8|487.8|493.69|487.69|0
1629988690000|2021-08-26 14:38:10|493.67|487.67|493.65|487.65|493.67|487.67|493.62|487.62|0
1629988700000|2021-08-26 14:38:20|493.61|487.61|493.63|487.63|493.64|487.64|493.6|487.6|0
1629988710000|2021-08-26 14:38:30|493.62|487.62|493.55|487.55|493.62|487.62|493.53|487.53|0
1629988720000|2021-08-26 14:38:40|493.54|487.54|493.54|487.54|493.56|487.56|493.54|487.54|0
1629988730000|2021-08-26 14:38:50|493.53|487.53|493.53|487.53|493.53|487.53|493.53|487.53|0
1629988740000|2021-08-26 14:39:00|493.52|487.52|493.47|487.47|493.53|487.53|493.47|487.47|0
1629988750000|2021-08-26 14:39:10|493.5|487.5|493.47|487.47|493.5|487.5|493.46|487.46|0
1629988760000|2021-08-26 14:39:20|493.51|487.51|493.5|487.5|493.51|487.51|493.49|487.49|0
1629988770000|2021-08-26 14:39:30|493.49|487.49|493.39|487.39|493.5|487.5|493.38|487.38|0
1629988780000|2021-08-26 14:39:40|493.4|487.4|493.36|487.36|493.4|487.4|493.35|487.35|0
1629988790000|2021-08-26 14:39:50|493.37|487.37|493.29|487.29|493.37|487.37|493.29|487.29|0
1629988800000|2021-08-26 14:40:00|493.32|487.32|493.21|487.21|493.32|487.32|493.21|487.21|0
1629988810000|2021-08-26 14:40:10|493.19|487.19|493.18|487.18|493.21|487.21|493.14|487.14|0
1629988820000|2021-08-26 14:40:20|493.19|487.19|493.18|487.18|493.19|487.19|493.17|487.17|0
1629988830000|2021-08-26 14:40:30|493.16|487.16|493.09|487.09|493.16|487.16|493.09|487.09|0
1629988840000|2021-08-26 14:40:40|493.12|487.12|493.12|487.12|493.12|487.12|493.1|487.1|0
1629988850000|2021-08-26 14:40:50|493.11|487.11|493.4|487.4|493.4|487.4|493.11|487.11|0
1629988860000|2021-08-26 14:41:00|493.42|487.42|493.36|487.36|493.43|487.43|493.36|487.36|0
1629988870000|2021-08-26 14:41:10|493.34|487.34|493.42|487.42|493.42|487.42|493.34|487.34|0
1629988880000|2021-08-26 14:41:20|493.26|487.26|493.08|487.08|493.26|487.26|493.08|487.08|0
1629988890000|2021-08-26 14:41:30|493.1|487.1|492.76|486.76|493.1|487.1|492.76|486.76|0
1629988900000|2021-08-26 14:41:40|492.71|486.71|492.63|486.63|492.71|486.71|492.6|486.6|0
1629988910000|2021-08-26 14:41:50|492.62|486.62|492.61|486.61|492.63|486.63|492.6|486.6|0
1629988920000|2021-08-26 14:42:00|492.63|486.63|492.74|486.74|492.75|486.75|492.63|486.63|0
1629988930000|2021-08-26 14:42:10|492.75|486.75|492.72|486.72|492.75|486.75|492.72|486.72|0
1629988940000|2021-08-26 14:42:20|492.73|486.73|492.72|486.72|492.73|486.73|492.67|486.67|0
1629988950000|2021-08-26 14:42:30|492.74|486.74|492.8|486.8|492.8|486.8|492.73|486.73|0
1629988960000|2021-08-26 14:42:40|492.74|486.74|492.48|486.48|492.74|486.74|492.48|486.48|0
1629988970000|2021-08-26 14:42:50|492.49|486.49|492.46|486.46|492.49|486.49|492.46|486.46|0
1629988980000|2021-08-26 14:43:00|492.45|486.45|492.43|486.43|492.5|486.5|492.43|486.43|0
1629988990000|2021-08-26 14:43:10|492.41|486.41|492.25|486.25|492.43|486.43|492.25|486.25|0
1629989000000|2021-08-26 14:43:20|492.23|486.23|492.18|486.18|492.23|486.23|492.18|486.18|0
1629989010000|2021-08-26 14:43:30|492.19|486.19|492.28|486.28|492.29|486.29|492.19|486.19|0
1629989020000|2021-08-26 14:43:40|492.3|486.3|492.31|486.31|492.33|486.33|492.28|486.28|0
1629989030000|2021-08-26 14:43:50|492.3|486.3|492.17|486.17|492.3|486.3|492.17|486.17|0
1629989040000|2021-08-26 14:44:00|492.19|486.19|492.29|486.29|492.29|486.29|492.18|486.18|0
1629989050000|2021-08-26 14:44:10|492.3|486.3|492.4|486.4|492.4|486.4|492.28|486.28|0
1629989060000|2021-08-26 14:44:20|492.38|486.38|492.33|486.33|492.39|486.39|492.31|486.31|0
1629989070000|2021-08-26 14:44:30|492.3|486.3|492.28|486.28|492.3|486.3|492.26|486.26|0
1629989080000|2021-08-26 14:44:40|492.27|486.27|492.23|486.23|492.27|486.27|492.23|486.23|0
1629989090000|2021-08-26 14:44:50|492.26|486.26|492.21|486.21|492.26|486.26|492.19|486.19|0
1629989100000|2021-08-26 14:45:00|492.23|486.23|492.2|486.2|492.24|486.24|492.2|486.2|0
1629989110000|2021-08-26 14:45:10|492.18|486.18|492.21|486.21|492.22|486.22|492.17|486.17|0
1629989120000|2021-08-26 14:45:20|492.24|486.24|492.35|486.35|492.35|486.35|492.24|486.24|0
1629989130000|2021-08-26 14:45:30|492.34|486.34|492.36|486.36|492.37|486.37|492.34|486.34|0
1629989140000|2021-08-26 14:45:40|492.31|486.31|492.32|486.32|492.35|486.35|492.31|486.31|0
1629989150000|2021-08-26 14:45:50|492.26|486.26|492.19|486.19|492.26|486.26|492.18|486.18|0
1629989160000|2021-08-26 14:46:00|492.18|486.18|492.26|486.26|492.26|486.26|492.16|486.16|0
1629989170000|2021-08-26 14:46:10|492.25|486.25|492.27|486.27|492.27|486.27|492.22|486.22|0
1629989180000|2021-08-26 14:46:20|492.28|486.28|492.25|486.25|492.28|486.28|492.25|486.25|0
1629989190000|2021-08-26 14:46:30|492.27|486.27|492.23|486.23|492.27|486.27|492.23|486.23|0
1629989200000|2021-08-26 14:46:40|492.22|486.22|492.25|486.25|492.26|486.26|492.2|486.2|0
1629989210000|2021-08-26 14:46:50|492.33|486.33|492.3|486.3|492.49|486.49|492.28|486.28|0
1629989220000|2021-08-26 14:47:00|492.31|486.31|492.28|486.28|492.31|486.31|492.24|486.24|0
1629989230000|2021-08-26 14:47:10|492.27|486.27|492.22|486.22|492.27|486.27|492.21|486.21|0
1629989240000|2021-08-26 14:47:20|492.23|486.23|492.21|486.21|492.26|486.26|492.17|486.17|0
1629989250000|2021-08-26 14:47:30|492.22|486.22|492.19|486.19|492.22|486.22|492.17|486.17|0
1629989260000|2021-08-26 14:47:40|492.28|486.28|492.14|486.14|492.28|486.28|492.14|486.14|0
1629989270000|2021-08-26 14:47:50|492.12|486.12|492.08|486.08|492.14|486.14|492.08|486.08|0
1629989280000|2021-08-26 14:48:00|492.06|486.06|491.95|485.95|492.06|486.06|491.95|485.95|0
1629989290000|2021-08-26 14:48:10|491.92|485.92|491.84|485.84|491.92|485.92|491.82|485.82|0
1629989300000|2021-08-26 14:48:20|491.88|485.88|491.58|485.58|491.88|485.88|491.5|485.5|0
1629989310000|2021-08-26 14:48:30|491.5|485.5|491.48|485.48|491.55|485.55|491.48|485.48|0
1629989320000|2021-08-26 14:48:40|491.39|485.39|491.45|485.45|491.5|485.5|491.38|485.38|0
1629989330000|2021-08-26 14:48:50|491.46|485.46|491.53|485.53|491.53|485.53|491.46|485.46|0
1629989340000|2021-08-26 14:49:00|491.57|485.57|491.56|485.56|491.6|485.6|491.56|485.56|0
1629989350000|2021-08-26 14:49:10|491.58|485.58|491.61|485.61|491.61|485.61|491.58|485.58|0
1629989360000|2021-08-26 14:49:20|491.6|485.6|491.54|485.54|491.61|485.61|491.52|485.52|0
1629989370000|2021-08-26 14:49:30|491.56|485.56|491.56|485.56|491.58|485.58|491.56|485.56|0
1629989380000|2021-08-26 14:49:40|491.55|485.55|491.52|485.52|491.55|485.55|491.52|485.52|0
1629989390000|2021-08-26 14:49:50|491.47|485.47|491.39|485.39|491.47|485.47|491.35|485.35|0
1629989400000|2021-08-26 14:50:00|491.41|485.41|491.4|485.4|491.43|485.43|491.35|485.35|0
1629989410000|2021-08-26 14:50:10|491.41|485.41|491.31|485.31|491.45|485.45|491.29|485.29|0
1629989420000|2021-08-26 14:50:20|491.27|485.27|491.2|485.2|491.31|485.31|491.2|485.2|0
1629989430000|2021-08-26 14:50:30|491.22|485.22|490.93|484.93|491.22|485.22|490.93|484.93|0
1629989440000|2021-08-26 14:50:40|490.9|484.9|490.81|484.81|490.92|484.92|490.81|484.81|0
1629989450000|2021-08-26 14:50:50|490.8|484.8|490.67|484.67|490.81|484.81|490.67|484.67|0
1629989460000|2021-08-26 14:51:00|490.66|484.66|490.79|484.79|490.79|484.79|490.65|484.65|0
1629989470000|2021-08-26 14:51:10|490.82|484.82|490.79|484.79|490.83|484.83|490.77|484.77|0
1629989480000|2021-08-26 14:51:20|490.83|484.83|490.78|484.78|490.83|484.83|490.75|484.75|0
1629989490000|2021-08-26 14:51:30|490.8|484.8|490.62|484.62|490.81|484.81|490.62|484.62|0
1629989500000|2021-08-26 14:51:40|490.6|484.6|490.57|484.57|490.6|484.6|490.54|484.54|0
1629989510000|2021-08-26 14:51:50|490.59|484.59|490.55|484.55|490.62|484.62|490.51|484.51|0
1629989520000|2021-08-26 14:52:00|490.56|484.56|490.62|484.62|490.62|484.62|490.56|484.56|0
1629989530000|2021-08-26 14:52:10|490.61|484.61|490.49|484.49|490.61|484.61|490.49|484.49|0
1629989540000|2021-08-26 14:52:20|490.48|484.48|490.43|484.43|490.48|484.48|490.38|484.38|0
1629989550000|2021-08-26 14:52:30|490.47|484.47|490.44|484.44|490.47|484.47|490.44|484.44|0
1629989560000|2021-08-26 14:52:40|490.46|484.46|490.45|484.45|490.47|484.47|490.43|484.43|0
1629989570000|2021-08-26 14:52:50|490.46|484.46|490.35|484.35|490.46|484.46|490.35|484.35|0
1629989580000|2021-08-26 14:53:00|490.36|484.36|490.21|484.21|490.36|484.36|490.14|484.14|0
1629989590000|2021-08-26 14:53:10|490.16|484.16|490.19|484.19|490.2|484.2|490.16|484.16|0
1629989600000|2021-08-26 14:53:20|490.2|484.2|490.08|484.08|490.2|484.2|490.07|484.07|0
1629989610000|2021-08-26 14:53:30|490.09|484.09|490.08|484.08|490.09|484.09|490.05|484.05|0
1629989620000|2021-08-26 14:53:40|490.03|484.03|490.03|484.03|490.05|484.05|490.03|484.03|0
1629989630000|2021-08-26 14:53:50|490.04|484.04|490.02|484.02|490.11|484.11|490.02|484.02|0
1629989640000|2021-08-26 14:54:00|490.01|484.01|489.99|483.99|490.02|484.02|489.93|483.93|0
1629989650000|2021-08-26 14:54:10|489.98|483.98|490.04|484.04|490.04|484.04|489.98|483.98|0
1629989660000|2021-08-26 14:54:20|490.05|484.05|489.97|483.97|490.07|484.07|489.97|483.97|0
1629989670000|2021-08-26 14:54:30|489.98|483.98|490|484|490.02|484.02|489.98|483.98|0
1629989680000|2021-08-26 14:54:40|489.99|483.99|489.95|483.95|490.02|484.02|489.94|483.94|0
1629989690000|2021-08-26 14:54:50|489.92|483.92|489.85|483.85|489.92|483.92|489.85|483.85|0
1629989700000|2021-08-26 14:55:00|489.8|483.8|489.77|483.77|489.8|483.8|489.76|483.76|0
1629989710000|2021-08-26 14:55:10|489.76|483.76|489.75|483.75|489.78|483.78|489.75|483.75|0
1629989720000|2021-08-26 14:55:20|489.72|483.72|489.61|483.61|489.72|483.72|489.59|483.59|0
1629989730000|2021-08-26 14:55:30|489.63|483.63|489.62|483.62|489.65|483.65|489.62|483.62|0
1629989740000|2021-08-26 14:55:40|489.66|483.66|489.59|483.59|489.66|483.66|489.57|483.57|0
1629989750000|2021-08-26 14:55:50|489.6|483.6|489.63|483.63|489.63|483.63|489.58|483.58|0
1629989760000|2021-08-26 14:56:00|489.65|483.65|489.77|483.77|489.77|483.77|489.65|483.65|0
1629989770000|2021-08-26 14:56:10|489.83|483.83|489.73|483.73|489.87|483.87|489.73|483.73|0
1629989780000|2021-08-26 14:56:20|489.65|483.65|489.47|483.47|489.65|483.65|489.47|483.47|0
1629989790000|2021-08-26 14:56:30|489.46|483.46|489.41|483.41|489.47|483.47|489.38|483.38|0
1629989800000|2021-08-26 14:56:40|489.43|483.43|489.41|483.41|489.43|483.43|489.37|483.37|0
1629989810000|2021-08-26 14:56:50|489.44|483.44|489.43|483.43|489.44|483.44|489.43|483.43|0
1629989820000|2021-08-26 14:57:00|489.42|483.42|489.45|483.45|489.45|483.45|489.37|483.37|0
1629989830000|2021-08-26 14:57:10|489.48|483.48|489.38|483.38|489.48|483.48|489.36|483.36|0
1629989840000|2021-08-26 14:57:20|489.37|483.37|489.38|483.38|489.38|483.38|489.37|483.37|0
1629989850000|2021-08-26 14:57:30|489.39|483.39|489.33|483.33|489.39|483.39|489.33|483.33|0
1629989860000|2021-08-26 14:57:40|489.31|483.31|489.21|483.21|489.32|483.32|489.21|483.21|0
1629989870000|2021-08-26 14:57:50|489.12|483.12|489.09|483.09|489.12|483.12|489.02|483.02|0
1629989880000|2021-08-26 14:58:00|489.21|483.21|489.18|483.18|489.21|483.21|489.18|483.18|0
1629989890000|2021-08-26 14:58:10|489.12|483.12|489.03|483.03|489.12|483.12|489.03|483.03|0
1629989900000|2021-08-26 14:58:20|488.97|482.97|488.87|482.87|488.97|482.97|488.87|482.87|0
1629989910000|2021-08-26 14:58:30|488.89|482.89|488.92|482.92|488.92|482.92|488.87|482.87|0
1629989920000|2021-08-26 14:58:40|488.95|482.95|488.95|482.95|488.95|482.95|488.92|482.92|0
1629989930000|2021-08-26 14:58:50|488.97|482.97|489.01|483.01|489.02|483.02|488.97|482.97|0
1629989940000|2021-08-26 14:59:00|488.96|482.96|488.85|482.85|488.96|482.96|488.83|482.83|0
1629989950000|2021-08-26 14:59:10|488.81|482.81|488.89|482.89|488.93|482.93|488.81|482.81|0
1629989960000|2021-08-26 14:59:20|488.86|482.86|489.06|483.06|489.06|483.06|488.86|482.86|0
1629989970000|2021-08-26 14:59:30|489.08|483.08|489.11|483.11|489.11|483.11|489.08|483.08|0
1629989980000|2021-08-26 14:59:40|489.13|483.13|489.08|483.08|489.13|483.13|489.08|483.08|0
1629989990000|2021-08-26 14:59:50|489.09|483.09|489.19|483.19|489.19|483.19|489.09|483.09|0
1629990000000|2021-08-26 15:00:00|489.21|483.21|489.24|483.24|489.24|483.24|489.18|483.18|0
1629990010000|2021-08-26 15:00:10|489.17|483.17|489.18|483.18|489.18|483.18|489.16|483.16|0
1629990020000|2021-08-26 15:00:20|489.14|483.14|489.11|483.11|489.16|483.16|489.11|483.11|0
1629990030000|2021-08-26 15:00:30|489.09|483.09|489.04|483.04|489.09|483.09|489.04|483.04|0
1629990040000|2021-08-26 15:00:40|489.03|483.03|488.95|482.95|489.04|483.04|488.94|482.94|0
1629990050000|2021-08-26 15:00:50|488.9|482.9|488.91|482.91|488.92|482.92|488.88|482.88|0
1629990060000|2021-08-26 15:01:00|488.9|482.9|488.78|482.78|488.9|482.9|488.78|482.78|0
1629990070000|2021-08-26 15:01:10|488.79|482.79|488.77|482.77|488.82|482.82|488.77|482.77|0
1629990080000|2021-08-26 15:01:20|488.74|482.74|488.52|482.52|488.75|482.75|488.52|482.52|0
1629990090000|2021-08-26 15:01:30|488.51|482.51|488.46|482.46|488.51|482.51|488.46|482.46|0
1629990100000|2021-08-26 15:01:40|488.45|482.45|488.29|482.29|488.46|482.46|488.29|482.29|0
1629990110000|2021-08-26 15:01:50|488.15|482.15|488.09|482.09|488.15|482.15|488.09|482.09|0
1629990120000|2021-08-26 15:02:00|488.01|482.01|487.96|481.96|488.05|482.05|487.96|481.96|0
1629990130000|2021-08-26 15:02:10|488|482|488.09|482.09|488.09|482.09|488|482|0
1629990140000|2021-08-26 15:02:20|488.08|482.08|487.97|481.97|488.1|482.1|487.97|481.97|0
1629990150000|2021-08-26 15:02:30|487.96|481.96|487.92|481.92|488.01|482.01|487.92|481.92|0
1629990160000|2021-08-26 15:02:40|487.89|481.89|487.95|481.95|487.95|481.95|487.89|481.89|0
1629990170000|2021-08-26 15:02:50|488.02|482.02|488.01|482.01|488.02|482.02|488.01|482.01|0
1629990180000|2021-08-26 15:03:00|488.1|482.1|487.98|481.98|488.1|482.1|487.98|481.98|0
1629990190000|2021-08-26 15:03:10|487.99|481.99|488.02|482.02|488.02|482.02|487.99|481.99|0
1629990200000|2021-08-26 15:03:20|488.05|482.05|488.18|482.18|488.18|482.18|488.05|482.05|0
1629990210000|2021-08-26 15:03:30|488.16|482.16|488.16|482.16|488.17|482.17|488.11|482.11|0
1629990220000|2021-08-26 15:03:40|488.13|482.13|488.25|482.25|488.26|482.26|488.13|482.13|0
1629990230000|2021-08-26 15:03:50|488.24|482.24|488.13|482.13|488.24|482.24|488.13|482.13|0
1629990240000|2021-08-26 15:04:00|488.15|482.15|488.16|482.16|488.17|482.17|488.13|482.13|0
1629990250000|2021-08-26 15:04:10|488.1|482.1|488.3|482.3|488.3|482.3|488.1|482.1|0
1629990260000|2021-08-26 15:04:20|488.31|482.31|488.32|482.32|488.32|482.32|488.3|482.3|0
1629990270000|2021-08-26 15:04:30|488.33|482.33|488.32|482.32|488.37|482.37|488.32|482.32|0
1629990280000|2021-08-26 15:04:40|488.33|482.33|488.04|482.04|488.33|482.33|488.03|482.03|0
1629990290000|2021-08-26 15:04:50|488.01|482.01|488.01|482.01|488.02|482.02|488.01|482.01|0
1629990300000|2021-08-26 15:05:00|488.09|482.09|488.03|482.03|488.09|482.09|487.98|481.98|0
1629990310000|2021-08-26 15:05:10|488.09|482.09|488.12|482.12|488.13|482.13|488.09|482.09|0
1629990320000|2021-08-26 15:05:20|487.97|481.97|488.05|482.05|488.09|482.09|487.93|481.93|0
1629990330000|2021-08-26 15:05:30|488.04|482.04|488.04|482.04|488.05|482.05|488.04|482.04|0
1629990340000|2021-08-26 15:05:40|488.03|482.03|488.08|482.08|488.08|482.08|488.03|482.03|0
1629990350000|2021-08-26 15:05:50|488.09|482.09|488.14|482.14|488.14|482.14|488.08|482.08|0
1629990360000|2021-08-26 15:06:00|488.13|482.13|488.02|482.02|488.13|482.13|488.02|482.02|0
1629990370000|2021-08-26 15:06:10|488.01|482.01|488.06|482.06|488.07|482.07|488.01|482.01|0
1629990380000|2021-08-26 15:06:20|488.07|482.07|488.04|482.04|488.07|482.07|488.04|482.04|0
1629990390000|2021-08-26 15:06:30|488.03|482.03|488.04|482.04|488.04|482.04|488.02|482.02|0
1629990400000|2021-08-26 15:06:40|488.05|482.05|488.05|482.05|488.05|482.05|488.05|482.05|0
1629990410000|2021-08-26 15:06:50|488.03|482.03|488.22|482.22|488.22|482.22|488.03|482.03|0
1629990420000|2021-08-26 15:07:00|488.23|482.23|488.37|482.37|488.37|482.37|488.23|482.23|0
1629990430000|2021-08-26 15:07:10|488.39|482.39|488.47|482.47|488.47|482.47|488.39|482.39|0
1629990440000|2021-08-26 15:07:20|488.48|482.48|488.53|482.53|488.57|482.57|488.47|482.47|0
1629990450000|2021-08-26 15:07:30|488.5|482.5|488.51|482.51|488.51|482.51|488.48|482.48|0
1629990460000|2021-08-26 15:07:40|488.53|482.53|488.48|482.48|488.53|482.53|488.47|482.47|0
1629990470000|2021-08-26 15:07:50|488.49|482.49|488.5|482.5|488.51|482.51|488.47|482.47|0
1629990480000|2021-08-26 15:08:00|488.55|482.55|488.5|482.5|488.58|482.58|488.5|482.5|0
1629990490000|2021-08-26 15:08:10|488.47|482.47|488.56|482.56|488.56|482.56|488.46|482.46|0
1629990500000|2021-08-26 15:08:20|488.64|482.64|488.63|482.63|488.66|482.66|488.61|482.61|0
1629990510000|2021-08-26 15:08:30|488.62|482.62|488.57|482.57|488.63|482.63|488.57|482.57|0
1629990520000|2021-08-26 15:08:40|488.58|482.58|488.57|482.57|488.59|482.59|488.57|482.57|0
1629990530000|2021-08-26 15:08:50|488.56|482.56|488.7|482.7|488.7|482.7|488.56|482.56|0
1629990540000|2021-08-26 15:09:00|488.66|482.66|488.7|482.7|488.73|482.73|488.66|482.66|0
1629990550000|2021-08-26 15:09:10|488.67|482.67|488.71|482.71|488.74|482.74|488.67|482.67|0
1629990560000|2021-08-26 15:09:20|488.72|482.72|488.76|482.76|488.76|482.76|488.72|482.72|0
1629990570000|2021-08-26 15:09:30|488.77|482.77|488.75|482.75|488.8|482.8|488.74|482.74|0
1629990580000|2021-08-26 15:09:40|488.77|482.77|488.81|482.81|488.81|482.81|488.77|482.77|0
1629990590000|2021-08-26 15:09:50|488.83|482.83|488.8|482.8|488.83|482.83|488.78|482.78|0
1629990600000|2021-08-26 15:10:00|488.78|482.78|488.78|482.78|488.78|482.78|488.76|482.76|0
1629990610000|2021-08-26 15:10:10|488.75|482.75|488.75|482.75|488.75|482.75|488.75|482.75|0
1629990620000|2021-08-26 15:10:20|488.85|482.85|488.84|482.84|488.85|482.85|488.84|482.84|0
1629990630000|2021-08-26 15:10:30|488.86|482.86|488.79|482.79|488.87|482.87|488.79|482.79|0
1629990640000|2021-08-26 15:10:40|488.77|482.77|488.75|482.75|488.77|482.77|488.74|482.74|0
1629990650000|2021-08-26 15:10:50|488.71|482.71|488.76|482.76|488.77|482.77|488.71|482.71|0
1629990660000|2021-08-26 15:11:00|488.77|482.77|488.83|482.83|488.83|482.83|488.77|482.77|0
1629990670000|2021-08-26 15:11:10|488.82|482.82|488.53|482.53|488.82|482.82|488.52|482.52|0
1629990680000|2021-08-26 15:11:20|488.52|482.52|488.43|482.43|488.54|482.54|488.43|482.43|0
1629990690000|2021-08-26 15:11:30|488.42|482.42|488.47|482.47|488.47|482.47|488.42|482.42|0
1629990700000|2021-08-26 15:11:40|488.67|482.67|488.68|482.68|488.69|482.69|488.67|482.67|0
1629990710000|2021-08-26 15:11:50|488.69|482.69|488.71|482.71|488.71|482.71|488.67|482.67|0
1629990720000|2021-08-26 15:12:00|488.73|482.73|488.85|482.85|488.85|482.85|488.73|482.73|0
1629990730000|2021-08-26 15:12:10|488.89|482.89|488.93|482.93|488.95|482.95|488.87|482.87|0
1629990740000|2021-08-26 15:12:20|488.95|482.95|489.03|483.03|489.03|483.03|488.95|482.95|0
1629990750000|2021-08-26 15:12:30|489.01|483.01|489.13|483.13|489.13|483.13|489.01|483.01|0
1629990760000|2021-08-26 15:12:40|489.14|483.14|489.07|483.07|489.14|483.14|489.07|483.07|0
1629990770000|2021-08-26 15:12:50|489.05|483.05|489.01|483.01|489.06|483.06|489|483|0
1629990780000|2021-08-26 15:13:00|489.02|483.02|489.07|483.07|489.07|483.07|489.02|483.02|0
1629990790000|2021-08-26 15:13:10|489.14|483.14|489.08|483.08|489.14|483.14|489.05|483.05|0
1629990800000|2021-08-26 15:13:20|489.09|483.09|489.09|483.09|489.12|483.12|489.09|483.09|0
1629990810000|2021-08-26 15:13:30|489.1|483.1|489.32|483.32|489.32|483.32|489.1|483.1|0
1629990820000|2021-08-26 15:13:40|489.3|483.3|489.27|483.27|489.3|483.3|489.27|483.27|0
1629990830000|2021-08-26 15:13:50|489.26|483.26|489.2|483.2|489.26|483.26|489.2|483.2|0
1629990840000|2021-08-26 15:14:00|489.26|483.26|489.08|483.08|489.26|483.26|489.04|483.04|0
1629990850000|2021-08-26 15:14:10|489.09|483.09|489.09|483.09|489.09|483.09|489.09|483.09|0
1629990860000|2021-08-26 15:14:20|489.11|483.11|489.09|483.09|489.11|483.11|489.07|483.07|0
1629990870000|2021-08-26 15:14:30|489.12|483.12|489.09|483.09|489.17|483.17|489.09|483.09|0
1629990880000|2021-08-26 15:14:40|489.07|483.07|489.06|483.06|489.07|483.07|489.06|483.06|0
1629990890000|2021-08-26 15:14:50|489.08|483.08|489.09|483.09|489.1|483.1|489.07|483.07|0
1629990900000|2021-08-26 15:15:00|489.08|483.08|489.13|483.13|489.13|483.13|489.07|483.07|0
1629990910000|2021-08-26 15:15:10|489.16|483.16|489.14|483.14|489.17|483.17|489.14|483.14|0
1629990920000|2021-08-26 15:15:20|489.1|483.1|489.09|483.09|489.1|483.1|489.09|483.09|0
1629990930000|2021-08-26 15:15:30|489.11|483.11|489.07|483.07|489.11|483.11|489.06|483.06|0
1629990940000|2021-08-26 15:15:40|489.06|483.06|489.03|483.03|489.07|483.07|489.03|483.03|0
1629990950000|2021-08-26 15:15:50|489.01|483.01|488.95|482.95|489.01|483.01|488.94|482.94|0
1629990960000|2021-08-26 15:16:00|488.93|482.93|488.98|482.98|488.98|482.98|488.93|482.93|0
1629990970000|2021-08-26 15:16:10|488.97|482.97|489.09|483.09|489.09|483.09|488.97|482.97|0
1629990980000|2021-08-26 15:16:20|489.11|483.11|489.13|483.13|489.14|483.14|489.11|483.11|0
1629990990000|2021-08-26 15:16:30|489.15|483.15|489.18|483.18|489.18|483.18|489.15|483.15|0
1629991000000|2021-08-26 15:16:40|489.17|483.17|489.12|483.12|489.19|483.19|489.12|483.12|0
1629991010000|2021-08-26 15:16:50|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1629991020000|2021-08-26 15:17:00|489.09|483.09|489.05|483.05|489.09|483.09|489.05|483.05|0
1629991030000|2021-08-26 15:17:10|488.99|482.99|488.92|482.92|488.99|482.99|488.92|482.92|0
1629991040000|2021-08-26 15:17:20|488.94|482.94|489.07|483.07|489.08|483.08|488.94|482.94|0
1629991050000|2021-08-26 15:17:30|489.08|483.08|489.19|483.19|489.19|483.19|489.07|483.07|0
1629991060000|2021-08-26 15:17:40|489.23|483.23|489.31|483.31|489.38|483.38|489.23|483.23|0
1629991070000|2021-08-26 15:17:50|489.33|483.33|489.34|483.34|489.35|483.35|489.32|483.32|0
1629991080000|2021-08-26 15:18:00|489.35|483.35|489.39|483.39|489.39|483.39|489.34|483.34|0
1629991090000|2021-08-26 15:18:10|489.38|483.38|489.39|483.39|489.39|483.39|489.38|483.38|0
1629991100000|2021-08-26 15:18:20|489.4|483.4|489.41|483.41|489.41|483.41|489.4|483.4|0
1629991110000|2021-08-26 15:18:30|489.4|483.4|489.29|483.29|489.4|483.4|489.29|483.29|0
1629991120000|2021-08-26 15:18:40|489.27|483.27|489.29|483.29|489.3|483.3|489.25|483.25|0
1629991130000|2021-08-26 15:18:50|489.34|483.34|489.23|483.23|489.34|483.34|489.23|483.23|0
1629991140000|2021-08-26 15:19:00|489.21|483.21|489.03|483.03|489.21|483.21|489.03|483.03|0
1629991150000|2021-08-26 15:19:10|489.01|483.01|489.06|483.06|489.07|483.07|489.01|483.01|0
1629991160000|2021-08-26 15:19:20|489.02|483.02|489.06|483.06|489.08|483.08|489.01|483.01|0
1629991170000|2021-08-26 15:19:30|489.07|483.07|489|483|489.08|483.08|489|483|0
1629991180000|2021-08-26 15:19:40|489.01|483.01|489.01|483.01|489.01|483.01|488.97|482.97|0
1629991190000|2021-08-26 15:19:50|489.02|483.02|489.02|483.02|489.06|483.06|489.02|483.02|0
1629991200000|2021-08-26 15:20:00|489|483|488.97|482.97|489|483|488.95|482.95|0
1629991210000|2021-08-26 15:20:10|488.96|482.96|489.03|483.03|489.04|483.04|488.96|482.96|0
1629991220000|2021-08-26 15:20:20|489.04|483.04|489.08|483.08|489.08|483.08|489.04|483.04|0
1629991230000|2021-08-26 15:20:30|489.09|483.09|489.1|483.1|489.1|483.1|489.08|483.08|0
1629991240000|2021-08-26 15:20:40|489.07|483.07|489.01|483.01|489.07|483.07|489.01|483.01|0
1629991250000|2021-08-26 15:20:50|488.99|482.99|489.01|483.01|489.01|483.01|488.99|482.99|0
1629991260000|2021-08-26 15:21:00|489|483|489.05|483.05|489.06|483.06|489|483|0
1629991270000|2021-08-26 15:21:10|489.04|483.04|489.01|483.01|489.04|483.04|488.99|482.99|0
1629991280000|2021-08-26 15:21:20|489.02|483.02|488.99|482.99|489.02|483.02|488.96|482.96|0
1629991290000|2021-08-26 15:21:30|488.98|482.98|489.19|483.19|489.19|483.19|488.98|482.98|0
1629991300000|2021-08-26 15:21:40|489.21|483.21|489.3|483.3|489.3|483.3|489.21|483.21|0
1629991310000|2021-08-26 15:21:50|489.31|483.31|489.26|483.26|489.33|483.33|489.26|483.26|0
1629991320000|2021-08-26 15:22:00|489.24|483.24|489.27|483.27|489.27|483.27|489.24|483.24|0
1629991330000|2021-08-26 15:22:10|489.32|483.32|489.31|483.31|489.32|483.32|489.31|483.31|0
1629991340000|2021-08-26 15:22:20|489.3|483.3|489.33|483.33|489.37|483.37|489.3|483.3|0
1629991360000|2021-08-26 15:22:40|489.31|483.31|489.32|483.32|489.32|483.32|489.31|483.31|0
1629991370000|2021-08-26 15:22:50|489.33|483.33|489.33|483.33|489.33|483.33|489.31|483.31|0
1629991380000|2021-08-26 15:23:00|489.32|483.32|489.19|483.19|489.32|483.32|489.19|483.19|0
1629991390000|2021-08-26 15:23:10|489.21|483.21|489.19|483.19|489.21|483.21|489.18|483.18|0
1629991400000|2021-08-26 15:23:20|489.18|483.18|489.13|483.13|489.19|483.19|489.13|483.13|0
1629991410000|2021-08-26 15:23:30|489.14|483.14|489.11|483.11|489.14|483.14|489.11|483.11|0
1629991420000|2021-08-26 15:23:40|489.1|483.1|489.1|483.1|489.12|483.12|489.1|483.1|0
1629991430000|2021-08-26 15:23:50|489.11|483.11|489.14|483.14|489.16|483.16|489.11|483.11|0
1629991440000|2021-08-26 15:24:00|489.13|483.13|489.11|483.11|489.14|483.14|489.11|483.11|0
1629991450000|2021-08-26 15:24:10|489.12|483.12|489.13|483.13|489.13|483.13|489.12|483.12|0
1629991460000|2021-08-26 15:24:20|489.1|483.1|489.05|483.05|489.13|483.13|489.05|483.05|0
1629991470000|2021-08-26 15:24:30|489.04|483.04|489.05|483.05|489.06|483.06|489.02|483.02|0
1629991480000|2021-08-26 15:24:40|489.14|483.14|489.1|483.1|489.14|483.14|489.1|483.1|0
1629991490000|2021-08-26 15:24:50|489.09|483.09|489.11|483.11|489.11|483.11|489.08|483.08|0
1629991500000|2021-08-26 15:25:00|489.12|483.12|489.12|483.12|489.14|483.14|489.12|483.12|0
1629991510000|2021-08-26 15:25:10|489.15|483.15|489.14|483.14|489.15|483.15|489.13|483.13|0
1629991520000|2021-08-26 15:25:20|489.12|483.12|489.12|483.12|489.12|483.12|489.1|483.1|0
1629991540000|2021-08-26 15:25:40|489.11|483.11|489.16|483.16|489.16|483.16|489.11|483.11|0
1629991550000|2021-08-26 15:25:50|489.15|483.15|489.1|483.1|489.15|483.15|489.1|483.1|0
1629991560000|2021-08-26 15:26:00|489.15|483.15|489.18|483.18|489.18|483.18|489.15|483.15|0
1629991570000|2021-08-26 15:26:10|489.22|483.22|489.24|483.24|489.24|483.24|489.2|483.2|0
1629991580000|2021-08-26 15:26:20|489.21|483.21|489.2|483.2|489.26|483.26|489.2|483.2|0
1629991590000|2021-08-26 15:26:30|489.22|483.22|489.23|483.23|489.24|483.24|489.22|483.22|0
1629991600000|2021-08-26 15:26:40|489.24|483.24|489.27|483.27|489.27|483.27|489.24|483.24|0
1629991610000|2021-08-26 15:26:50|489.24|483.24|489.28|483.28|489.28|483.28|489.24|483.24|0
1629991620000|2021-08-26 15:27:00|489.26|483.26|489.27|483.27|489.28|483.28|489.26|483.26|0
1629991630000|2021-08-26 15:27:10|489.31|483.31|489.32|483.32|489.33|483.33|489.3|483.3|0
1629991640000|2021-08-26 15:27:20|489.33|483.33|489.35|483.35|489.35|483.35|489.33|483.33|0
1629991650000|2021-08-26 15:27:30|489.34|483.34|489.33|483.33|489.35|483.35|489.32|483.32|0
1629991660000|2021-08-26 15:27:40|489.31|483.31|489.19|483.19|489.32|483.32|489.19|483.19|0
1629991670000|2021-08-26 15:27:50|489.18|483.18|489.13|483.13|489.19|483.19|489.13|483.13|0
1629991680000|2021-08-26 15:28:00|489.11|483.11|489.13|483.13|489.14|483.14|489.11|483.11|0
1629991690000|2021-08-26 15:28:10|489.15|483.15|489.15|483.15|489.16|483.16|489.15|483.15|0
1629991700000|2021-08-26 15:28:20|489.14|483.14|489.12|483.12|489.14|483.14|489.12|483.12|0
1629991710000|2021-08-26 15:28:30|489.11|483.11|489.14|483.14|489.14|483.14|489.11|483.11|0
1629991720000|2021-08-26 15:28:40|489.13|483.13|489.12|483.12|489.14|483.14|489.12|483.12|0
1629991730000|2021-08-26 15:28:50|489.11|483.11|489.13|483.13|489.17|483.17|489.08|483.08|0
1629991740000|2021-08-26 15:29:00|489.12|483.12|489.04|483.04|489.12|483.12|489.04|483.04|0
1629991750000|2021-08-26 15:29:10|489.01|483.01|489.13|483.13|489.13|483.13|489.01|483.01|0
1629991760000|2021-08-26 15:29:20|489.1|483.1|489.08|483.08|489.11|483.11|489.08|483.08|0
1629991770000|2021-08-26 15:29:30|489.06|483.06|489.06|483.06|489.07|483.07|489.04|483.04|0
1629991780000|2021-08-26 15:29:40|489.07|483.07|489.08|483.08|489.09|483.09|489.07|483.07|0
1629991790000|2021-08-26 15:29:50|489.09|483.09|489|483|489.09|483.09|489|483|0
1629991800000|2021-08-26 15:30:00|489.02|483.02|488.7|482.7|489.03|483.03|488.7|482.7|0
1629991810000|2021-08-26 15:30:10|488.64|482.64|488.46|482.46|488.64|482.64|488.46|482.46|0
1629991820000|2021-08-26 15:30:20|488.43|482.43|488.24|482.24|488.43|482.43|488.24|482.24|0
1629991830000|2021-08-26 15:30:30|488.27|482.27|488.18|482.18|488.29|482.29|488.18|482.18|0
1629991840000|2021-08-26 15:30:40|488.13|482.13|488.19|482.19|488.19|482.19|488.13|482.13|0
1629991850000|2021-08-26 15:30:50|488.17|482.17|488.14|482.14|488.17|482.17|488.14|482.14|0
1629991860000|2021-08-26 15:31:00|488.15|482.15|488.13|482.13|488.19|482.19|488.13|482.13|0
1629991870000|2021-08-26 15:31:10|488.18|482.18|488.24|482.24|488.24|482.24|488.17|482.17|0
1629991880000|2021-08-26 15:31:20|488.23|482.23|488.24|482.24|488.24|482.24|488.22|482.22|0
1629991890000|2021-08-26 15:31:30|488.23|482.23|488.23|482.23|488.23|482.23|488.22|482.22|0
1629991900000|2021-08-26 15:31:40|488.22|482.22|488.22|482.22|488.23|482.23|488.22|482.22|0
1629991910000|2021-08-26 15:31:50|488.23|482.23|488.22|482.22|488.23|482.23|488.21|482.21|0
1629991920000|2021-08-26 15:32:00|488.27|482.27|488.28|482.28|488.28|482.28|488.26|482.26|0
1629991940000|2021-08-26 15:32:20|488.24|482.24|488.3|482.3|488.3|482.3|488.23|482.23|0
1629991950000|2021-08-26 15:32:30|488.37|482.37|488.36|482.36|488.37|482.37|488.35|482.35|0
1629991960000|2021-08-26 15:32:40|488.38|482.38|488.38|482.38|488.38|482.38|488.38|482.38|0
1629991970000|2021-08-26 15:32:50|488.52|482.52|488.52|482.52|488.53|482.53|488.52|482.52|0
1629991980000|2021-08-26 15:33:00|488.51|482.51|488.62|482.62|488.62|482.62|488.51|482.51|0
1629991990000|2021-08-26 15:33:10|488.72|482.72|488.78|482.78|488.78|482.78|488.71|482.71|0
1629992000000|2021-08-26 15:33:20|488.76|482.76|488.74|482.74|488.8|482.8|488.74|482.74|0
1629992010000|2021-08-26 15:33:30|488.72|482.72|488.57|482.57|488.72|482.72|488.57|482.57|0
1629992020000|2021-08-26 15:33:40|488.58|482.58|488.55|482.55|488.58|482.58|488.55|482.55|0
1629992030000|2021-08-26 15:33:50|488.57|482.57|488.7|482.7|488.7|482.7|488.57|482.57|0
1629992040000|2021-08-26 15:34:00|488.71|482.71|488.62|482.62|488.71|482.71|488.62|482.62|0
1629992050000|2021-08-26 15:34:10|488.63|482.63|488.63|482.63|488.63|482.63|488.63|482.63|0
1629992060000|2021-08-26 15:34:20|488.62|482.62|488.53|482.53|488.63|482.63|488.53|482.53|0
1629992070000|2021-08-26 15:34:30|488.51|482.51|488.57|482.57|488.57|482.57|488.5|482.5|0
1629992080000|2021-08-26 15:34:40|488.63|482.63|488.6|482.6|488.63|482.63|488.6|482.6|0
1629992090000|2021-08-26 15:34:50|488.59|482.59|488.57|482.57|488.59|482.59|488.57|482.57|0
1629992100000|2021-08-26 15:35:00|488.58|482.58|488.53|482.53|488.59|482.59|488.53|482.53|0
1629992110000|2021-08-26 15:35:10|488.51|482.51|488.45|482.45|488.51|482.51|488.45|482.45|0
1629992120000|2021-08-26 15:35:20|488.46|482.46|488.53|482.53|488.53|482.53|488.46|482.46|0
1629992130000|2021-08-26 15:35:30|488.54|482.54|488.54|482.54|488.55|482.55|488.54|482.54|0
1629992140000|2021-08-26 15:35:40|488.55|482.55|488.49|482.49|488.55|482.55|488.49|482.49|0
1629992160000|2021-08-26 15:36:00|488.41|482.41|488.42|482.42|488.42|482.42|488.41|482.41|0
1629992170000|2021-08-26 15:36:10|488.44|482.44|488.42|482.42|488.44|482.44|488.42|482.42|0
1629992180000|2021-08-26 15:36:20|488.43|482.43|488.43|482.43|488.43|482.43|488.41|482.41|0
1629992190000|2021-08-26 15:36:30|488.44|482.44|488.45|482.45|488.45|482.45|488.44|482.44|0
1629992200000|2021-08-26 15:36:40|488.44|482.44|488.38|482.38|488.45|482.45|488.35|482.35|0
1629992210000|2021-08-26 15:36:50|488.39|482.39|488.45|482.45|488.45|482.45|488.38|482.38|0
1629992220000|2021-08-26 15:37:00|488.46|482.46|488.49|482.49|488.49|482.49|488.46|482.46|0
1629992230000|2021-08-26 15:37:10|488.52|482.52|488.5|482.5|488.54|482.54|488.5|482.5|0
1629992240000|2021-08-26 15:37:20|488.54|482.54|488.57|482.57|488.57|482.57|488.54|482.54|0
1629992250000|2021-08-26 15:37:30|488.56|482.56|488.55|482.55|488.56|482.56|488.55|482.55|0
1629992260000|2021-08-26 15:37:40|488.56|482.56|488.6|482.6|488.65|482.65|488.56|482.56|0
1629992270000|2021-08-26 15:37:50|488.59|482.59|488.64|482.64|488.66|482.66|488.59|482.59|0
1629992280000|2021-08-26 15:38:00|488.65|482.65|488.67|482.67|488.67|482.67|488.65|482.65|0
1629992290000|2021-08-26 15:38:10|488.74|482.74|488.75|482.75|488.75|482.75|488.74|482.74|0
1629992300000|2021-08-26 15:38:20|488.78|482.78|488.75|482.75|488.78|482.78|488.74|482.74|0
1629992310000|2021-08-26 15:38:30|488.78|482.78|488.82|482.82|488.82|482.82|488.78|482.78|0
1629992320000|2021-08-26 15:38:40|488.84|482.84|488.87|482.87|488.87|482.87|488.84|482.84|0
1629992330000|2021-08-26 15:38:50|488.88|482.88|488.9|482.9|488.9|482.9|488.88|482.88|0
1629992340000|2021-08-26 15:39:00|488.95|482.95|488.99|482.99|488.99|482.99|488.95|482.95|0
1629992350000|2021-08-26 15:39:10|489|483|489.07|483.07|489.07|483.07|489|483|0
1629992360000|2021-08-26 15:39:20|489.06|483.06|489.07|483.07|489.07|483.07|489.06|483.06|0
1629992370000|2021-08-26 15:39:30|489.02|483.02|488.97|482.97|489.02|483.02|488.97|482.97|0
1629992380000|2021-08-26 15:39:40|488.92|482.92|488.92|482.92|488.92|482.92|488.92|482.92|0
1629992390000|2021-08-26 15:39:50|488.91|482.91|488.98|482.98|488.99|482.99|488.9|482.9|0
1629992400000|2021-08-26 15:40:00|489|483|489|483|489|483|488.99|482.99|0
1629992410000|2021-08-26 15:40:10|489.01|483.01|489|483|489.03|483.03|489|483|0
1629992420000|2021-08-26 15:40:20|489.01|483.01|489.01|483.01|489.01|483.01|489|483|0
1629992430000|2021-08-26 15:40:30|489.02|483.02|489.22|483.22|489.22|483.22|489.01|483.01|0
1629992440000|2021-08-26 15:40:40|489.23|483.23|489.27|483.27|489.29|483.29|489.23|483.23|0
1629992450000|2021-08-26 15:40:50|489.33|483.33|489.35|483.35|489.35|483.35|489.33|483.33|0
1629992460000|2021-08-26 15:41:00|489.4|483.4|489.39|483.39|489.4|483.4|489.38|483.38|0
1629992470000|2021-08-26 15:41:10|489.37|483.37|489.28|483.28|489.37|483.37|489.26|483.26|0
1629992480000|2021-08-26 15:41:20|489.29|483.29|489.3|483.3|489.3|483.3|489.29|483.29|0
1629992490000|2021-08-26 15:41:30|489.35|483.35|489.35|483.35|489.37|483.37|489.34|483.34|0
1629992500000|2021-08-26 15:41:40|489.34|483.34|489.28|483.28|489.37|483.37|489.28|483.28|0
1629992510000|2021-08-26 15:41:50|489.2|483.2|489.21|483.21|489.22|483.22|489.2|483.2|0
1629992520000|2021-08-26 15:42:00|489.2|483.2|489.46|483.46|489.46|483.46|489.2|483.2|0
1629992530000|2021-08-26 15:42:10|489.45|483.45|489.4|483.4|489.45|483.45|489.39|483.39|0
1629992540000|2021-08-26 15:42:20|489.35|483.35|489.38|483.38|489.38|483.38|489.34|483.34|0
1629992550000|2021-08-26 15:42:30|489.37|483.37|489.41|483.41|489.41|483.41|489.37|483.37|0
1629992560000|2021-08-26 15:42:40|489.42|483.42|489.4|483.4|489.42|483.42|489.4|483.4|0
1629992570000|2021-08-26 15:42:50|489.39|483.39|489.42|483.42|489.43|483.43|489.39|483.39|0
1629992580000|2021-08-26 15:43:00|489.41|483.41|489.4|483.4|489.41|483.41|489.4|483.4|0
1629992590000|2021-08-26 15:43:10|489.38|483.38|489.36|483.36|489.39|483.39|489.36|483.36|0
1629992600000|2021-08-26 15:43:20|489.37|483.37|489.37|483.37|489.37|483.37|489.37|483.37|0
1629992610000|2021-08-26 15:43:30|489.35|483.35|489.34|483.34|489.35|483.35|489.33|483.33|0
1629992620000|2021-08-26 15:43:40|489.35|483.35|489.35|483.35|489.35|483.35|489.35|483.35|0
1629992630000|2021-08-26 15:43:50|489.38|483.38|489.33|483.33|489.39|483.39|489.33|483.33|0
1629992640000|2021-08-26 15:44:00|489.34|483.34|489.29|483.29|489.34|483.34|489.29|483.29|0
1629992650000|2021-08-26 15:44:10|489.27|483.27|489.14|483.14|489.27|483.27|489.14|483.14|0
1629992660000|2021-08-26 15:44:20|489.05|483.05|489.04|483.04|489.05|483.05|489.03|483.03|0
1629992670000|2021-08-26 15:44:30|489.05|483.05|489.05|483.05|489.05|483.05|489.05|483.05|0
1629992680000|2021-08-26 15:44:40|489.04|483.04|489.03|483.03|489.05|483.05|489.03|483.03|0
1629992690000|2021-08-26 15:44:50|489.02|483.02|489.04|483.04|489.04|483.04|489.01|483.01|0
1629992700000|2021-08-26 15:45:00|489.03|483.03|489.01|483.01|489.04|483.04|489.01|483.01|0
1629992710000|2021-08-26 15:45:10|489.02|483.02|489.03|483.03|489.03|483.03|489.01|483.01|0
1629992720000|2021-08-26 15:45:20|489.05|483.05|489.07|483.07|489.07|483.07|489.05|483.05|0
1629992730000|2021-08-26 15:45:30|489.05|483.05|489.07|483.07|489.08|483.08|489.05|483.05|0
1629992740000|2021-08-26 15:45:40|489.08|483.08|489.02|483.02|489.08|483.08|489.02|483.02|0
1629992750000|2021-08-26 15:45:50|489.01|483.01|488.98|482.98|489.02|483.02|488.98|482.98|0
1629992760000|2021-08-26 15:46:00|488.99|482.99|488.96|482.96|489|483|488.93|482.93|0
1629992770000|2021-08-26 15:46:10|488.93|482.93|489.01|483.01|489.01|483.01|488.93|482.93|0
1629992780000|2021-08-26 15:46:20|489.1|483.1|489.16|483.16|489.17|483.17|489.1|483.1|0
1629992790000|2021-08-26 15:46:30|489.17|483.17|489.15|483.15|489.17|483.17|489.14|483.14|0
1629992800000|2021-08-26 15:46:40|489.16|483.16|489.19|483.19|489.19|483.19|489.14|483.14|0
1629992810000|2021-08-26 15:46:50|489.04|483.04|489.1|483.1|489.1|483.1|489.04|483.04|0
1629992820000|2021-08-26 15:47:00|489.13|483.13|489.12|483.12|489.14|483.14|489.12|483.12|0
1629992830000|2021-08-26 15:47:10|489.14|483.14|489.19|483.19|489.19|483.19|489.13|483.13|0
1629992840000|2021-08-26 15:47:20|489.1|483.1|489.07|483.07|489.1|483.1|489.07|483.07|0
1629992850000|2021-08-26 15:47:30|489.09|483.09|489.1|483.1|489.1|483.1|489.07|483.07|0
1629992860000|2021-08-26 15:47:40|489.11|483.11|489.17|483.17|489.17|483.17|489.11|483.11|0
1629992870000|2021-08-26 15:47:50|489.2|483.2|489.26|483.26|489.27|483.27|489.2|483.2|0
1629992880000|2021-08-26 15:48:00|489.27|483.27|489.23|483.23|489.27|483.27|489.21|483.21|0
1629992890000|2021-08-26 15:48:10|489.24|483.24|489.19|483.19|489.24|483.24|489.19|483.19|0
1629992900000|2021-08-26 15:48:20|489.18|483.18|489.11|483.11|489.18|483.18|489.1|483.1|0
1629992910000|2021-08-26 15:48:30|489.12|483.12|489.16|483.16|489.16|483.16|489.12|483.12|0
1629992920000|2021-08-26 15:48:40|489.13|483.13|489.15|483.15|489.15|483.15|489.12|483.12|0
1629992930000|2021-08-26 15:48:50|489.16|483.16|489.06|483.06|489.16|483.16|489.06|483.06|0
1629992940000|2021-08-26 15:49:00|489.04|483.04|489.08|483.08|489.09|483.09|489.04|483.04|0
1629992950000|2021-08-26 15:49:10|489.07|483.07|489.07|483.07|489.07|483.07|489.07|483.07|0
1629992960000|2021-08-26 15:49:20|489.03|483.03|489.03|483.03|489.04|483.04|489.03|483.03|0
1629992970000|2021-08-26 15:49:30|489.05|483.05|489.04|483.04|489.05|483.05|489.04|483.04|0
1629992980000|2021-08-26 15:49:40|489.03|483.03|489.03|483.03|489.03|483.03|489.02|483.02|0
1629992990000|2021-08-26 15:49:50|489.02|483.02|489.03|483.03|489.03|483.03|489.02|483.02|0
1629993000000|2021-08-26 15:50:00|489.04|483.04|489.24|483.24|489.24|483.24|489.04|483.04|0
1629993010000|2021-08-26 15:50:10|489.22|483.22|489.22|483.22|489.22|483.22|489.21|483.21|0
1629993020000|2021-08-26 15:50:20|489.23|483.23|489.2|483.2|489.24|483.24|489.2|483.2|0
1629993030000|2021-08-26 15:50:30|489.16|483.16|489.15|483.15|489.16|483.16|489.15|483.15|0
1629993040000|2021-08-26 15:50:40|489.16|483.16|489.16|483.16|489.16|483.16|489.16|483.16|0
1629993050000|2021-08-26 15:50:50|489.21|483.21|489.26|483.26|489.26|483.26|489.21|483.21|0
1629993060000|2021-08-26 15:51:00|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1629993070000|2021-08-26 15:51:10|489.26|483.26|489.26|483.26|489.26|483.26|489.26|483.26|0
1629993080000|2021-08-26 15:51:20|489.27|483.27|489.27|483.27|489.27|483.27|489.27|483.27|0
1629993090000|2021-08-26 15:51:30|489.28|483.28|489.31|483.31|489.31|483.31|489.27|483.27|0
1629993100000|2021-08-26 15:51:40|489.3|483.3|489.34|483.34|489.34|483.34|489.3|483.3|0
1629993110000|2021-08-26 15:51:50|489.3|483.3|489.3|483.3|489.3|483.3|489.3|483.3|0
1629993120000|2021-08-26 15:52:00|489.32|483.32|489.3|483.3|489.32|483.32|489.3|483.3|0
1629993150000|2021-08-26 15:52:30|489.29|483.29|489.29|483.29|489.29|483.29|489.29|483.29|0
1629993160000|2021-08-26 15:52:40|489.3|483.3|489.29|483.29|489.3|483.3|489.28|483.28|0
1629993170000|2021-08-26 15:52:50|489.28|483.28|489.24|483.24|489.28|483.28|489.24|483.24|0
1629993180000|2021-08-26 15:53:00|489.23|483.23|489.22|483.22|489.23|483.23|489.22|483.22|0
1629993190000|2021-08-26 15:53:10|489.21|483.21|489.19|483.19|489.23|483.23|489.19|483.19|0
1629993200000|2021-08-26 15:53:20|489.2|483.2|489.22|483.22|489.22|483.22|489.2|483.2|0
1629993210000|2021-08-26 15:53:30|489.21|483.21|489.25|483.25|489.25|483.25|489.21|483.21|0
1629993220000|2021-08-26 15:53:40|489.26|483.26|489.21|483.21|489.26|483.26|489.21|483.21|0
1629993230000|2021-08-26 15:53:50|489.19|483.19|489.18|483.18|489.19|483.19|489.18|483.18|0
1629993240000|2021-08-26 15:54:00|489.19|483.19|489.12|483.12|489.19|483.19|489.12|483.12|0
1629993250000|2021-08-26 15:54:10|489.06|483.06|489.09|483.09|489.1|483.1|489.06|483.06|0
1629993260000|2021-08-26 15:54:20|489.08|483.08|489.09|483.09|489.09|483.09|489.08|483.08|0
1629993270000|2021-08-26 15:54:30|489.11|483.11|489.13|483.13|489.13|483.13|489.11|483.11|0
1629993280000|2021-08-26 15:54:40|489.14|483.14|489.18|483.18|489.18|483.18|489.14|483.14|0
1629993290000|2021-08-26 15:54:50|489.21|483.21|489.2|483.2|489.23|483.23|489.19|483.19|0
1629993300000|2021-08-26 15:55:00|489.21|483.21|489.19|483.19|489.21|483.21|489.19|483.19|0
1629993310000|2021-08-26 15:55:10|489.2|483.2|489.29|483.29|489.33|483.33|489.2|483.2|0
1629993320000|2021-08-26 15:55:20|489.3|483.3|489.27|483.27|489.3|483.3|489.27|483.27|0
1629993330000|2021-08-26 15:55:30|489.26|483.26|489.27|483.27|489.27|483.27|489.26|483.26|0
1629993340000|2021-08-26 15:55:40|489.26|483.26|489.37|483.37|489.37|483.37|489.26|483.26|0
1629993350000|2021-08-26 15:55:50|489.39|483.39|489.39|483.39|489.4|483.4|489.39|483.39|0
1629993360000|2021-08-26 15:56:00|489.38|483.38|489.39|483.39|489.42|483.42|489.37|483.37|0
1629993370000|2021-08-26 15:56:10|489.38|483.38|489.4|483.4|489.4|483.4|489.38|483.38|0
1629993380000|2021-08-26 15:56:20|489.45|483.45|489.55|483.55|489.55|483.55|489.45|483.45|0
1629993390000|2021-08-26 15:56:30|489.56|483.56|489.58|483.58|489.58|483.58|489.56|483.56|0
1629993400000|2021-08-26 15:56:40|489.56|483.56|489.59|483.59|489.59|483.59|489.54|483.54|0
1629993410000|2021-08-26 15:56:50|489.58|483.58|489.59|483.59|489.59|483.59|489.58|483.58|0
1629993430000|2021-08-26 15:57:10|489.56|483.56|489.54|483.54|489.57|483.57|489.54|483.54|0
1629993440000|2021-08-26 15:57:20|489.52|483.52|489.55|483.55|489.55|483.55|489.51|483.51|0
1629993450000|2021-08-26 15:57:30|489.5|483.5|489.5|483.5|489.5|483.5|489.5|483.5|0
1629993460000|2021-08-26 15:57:40|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1629993470000|2021-08-26 15:57:50|489.5|483.5|489.42|483.42|489.5|483.5|489.4|483.4|0
1629993480000|2021-08-26 15:58:00|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1629993490000|2021-08-26 15:58:10|489.41|483.41|489.4|483.4|489.41|483.41|489.4|483.4|0
1629993500000|2021-08-26 15:58:20|489.43|483.43|489.41|483.41|489.45|483.45|489.41|483.41|0
1629993510000|2021-08-26 15:58:30|489.42|483.42|489.36|483.36|489.42|483.42|489.36|483.36|0
1629993520000|2021-08-26 15:58:40|489.35|483.35|489.38|483.38|489.38|483.38|489.35|483.35|0
1629993530000|2021-08-26 15:58:50|489.39|483.39|489.4|483.4|489.41|483.41|489.39|483.39|0
1629993540000|2021-08-26 15:59:00|489.37|483.37|489.31|483.31|489.37|483.37|489.31|483.31|0
1629993550000|2021-08-26 15:59:10|489.33|483.33|489.38|483.38|489.38|483.38|489.33|483.33|0
1629993560000|2021-08-26 15:59:20|489.41|483.41|489.39|483.39|489.44|483.44|489.38|483.38|0
1629993570000|2021-08-26 15:59:30|489.4|483.4|489.47|483.47|489.48|483.48|489.4|483.4|0
1629993580000|2021-08-26 15:59:40|489.44|483.44|489.44|483.44|489.44|483.44|489.44|483.44|0
1629993590000|2021-08-26 15:59:50|489.43|483.43|489.39|483.39|489.45|483.45|489.39|483.39|0
1629993600000|2021-08-26 16:00:00|489.38|483.38|489.37|483.37|489.39|483.39|489.37|483.37|0
1629993610000|2021-08-26 16:00:10|489.38|483.38|489.37|483.37|489.38|483.38|489.37|483.37|0
1629993620000|2021-08-26 16:00:20|489.38|483.38|489.38|483.38|489.38|483.38|489.37|483.37|0
1629993630000|2021-08-26 16:00:30|489.39|483.39|489.39|483.39|489.4|483.4|489.37|483.37|0
1629993640000|2021-08-26 16:00:40|489.38|483.38|489.33|483.33|489.38|483.38|489.33|483.33|0
1629993650000|2021-08-26 16:00:50|489.34|483.34|489.28|483.28|489.37|483.37|489.28|483.28|0
1629993660000|2021-08-26 16:01:00|489.26|483.26|489.17|483.17|489.26|483.26|489.17|483.17|0
1629993670000|2021-08-26 16:01:10|489.16|483.16|489.14|483.14|489.17|483.17|489.14|483.14|0
1629993680000|2021-08-26 16:01:20|489.15|483.15|489.09|483.09|489.15|483.15|489.09|483.09|0
1629993690000|2021-08-26 16:01:30|489.08|483.08|489.05|483.05|489.09|483.09|489.05|483.05|0
1629993700000|2021-08-26 16:01:40|489.09|483.09|489.09|483.09|489.09|483.09|489.09|483.09|0
1629993710000|2021-08-26 16:01:50|489.13|483.13|489.14|483.14|489.14|483.14|489.13|483.13|0
1629993720000|2021-08-26 16:02:00|489.18|483.18|489.14|483.14|489.2|483.2|489.13|483.13|0
1629993730000|2021-08-26 16:02:10|489.18|483.18|489.23|483.23|489.24|483.24|489.18|483.18|0
1629993740000|2021-08-26 16:02:20|489.18|483.18|489.18|483.18|489.18|483.18|489.18|483.18|0
1629993750000|2021-08-26 16:02:30|489.17|483.17|489.15|483.15|489.17|483.17|489.14|483.14|0
1629993760000|2021-08-26 16:02:40|489.14|483.14|489.15|483.15|489.15|483.15|489.14|483.14|0
1629993770000|2021-08-26 16:02:50|489.14|483.14|489.15|483.15|489.15|483.15|489.14|483.14|0
1629993780000|2021-08-26 16:03:00|489.13|483.13|489.12|483.12|489.13|483.13|489.11|483.11|0
1629993790000|2021-08-26 16:03:10|489.13|483.13|489.12|483.12|489.14|483.14|489.12|483.12|0
1629993800000|2021-08-26 16:03:20|489.13|483.13|489.13|483.13|489.13|483.13|489.13|483.13|0
1629993810000|2021-08-26 16:03:30|489.15|483.15|489.14|483.14|489.15|483.15|489.14|483.14|0
1629993820000|2021-08-26 16:03:40|489.15|483.15|489.38|483.38|489.38|483.38|489.14|483.14|0
1629993830000|2021-08-26 16:03:50|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1629993840000|2021-08-26 16:04:00|489.29|483.29|489.3|483.3|489.3|483.3|489.29|483.29|0
1629993850000|2021-08-26 16:04:10|489.29|483.29|489.3|483.3|489.3|483.3|489.29|483.29|0
1629993860000|2021-08-26 16:04:20|489.29|483.29|489.27|483.27|489.3|483.3|489.27|483.27|0
1629993870000|2021-08-26 16:04:30|489.28|483.28|489.27|483.27|489.28|483.28|489.27|483.27|0
1629993880000|2021-08-26 16:04:40|489.3|483.3|489.35|483.35|489.35|483.35|489.3|483.3|0
1629993890000|2021-08-26 16:04:50|489.37|483.37|489.38|483.38|489.38|483.38|489.37|483.37|0
1629993900000|2021-08-26 16:05:00|489.4|483.4|489.36|483.36|489.41|483.41|489.36|483.36|0
1629993910000|2021-08-26 16:05:10|489.37|483.37|489.39|483.39|489.4|483.4|489.37|483.37|0
1629993920000|2021-08-26 16:05:20|489.41|483.41|489.32|483.32|489.41|483.41|489.32|483.32|0
1629993930000|2021-08-26 16:05:30|489.3|483.3|489.23|483.23|489.3|483.3|489.23|483.23|0
1629993940000|2021-08-26 16:05:40|489.2|483.2|489.21|483.21|489.22|483.22|489.2|483.2|0
1629993950000|2021-08-26 16:05:50|489.22|483.22|489.26|483.26|489.26|483.26|489.22|483.22|0
1629993960000|2021-08-26 16:06:00|489.25|483.25|489.23|483.23|489.25|483.25|489.21|483.21|0
1629993970000|2021-08-26 16:06:10|489.2|483.2|489.13|483.13|489.2|483.2|489.13|483.13|0
1629993980000|2021-08-26 16:06:20|489.14|483.14|489.12|483.12|489.14|483.14|489.12|483.12|0
1629993990000|2021-08-26 16:06:30|489.13|483.13|489.13|483.13|489.13|483.13|489.13|483.13|0
1629994010000|2021-08-26 16:06:50|489.12|483.12|489.07|483.07|489.12|483.12|489.06|483.06|0
1629994020000|2021-08-26 16:07:00|489.06|483.06|488.98|482.98|489.07|483.07|488.98|482.98|0
1629994030000|2021-08-26 16:07:10|488.97|482.97|488.97|482.97|488.98|482.98|488.95|482.95|0
1629994040000|2021-08-26 16:07:20|488.98|482.98|489.02|483.02|489.02|483.02|488.97|482.97|0
1629994050000|2021-08-26 16:07:30|489.04|483.04|489.05|483.05|489.05|483.05|489.04|483.04|0
1629994060000|2021-08-26 16:07:40|489.03|483.03|489.04|483.04|489.05|483.05|489.03|483.03|0
1629994070000|2021-08-26 16:07:50|489.03|483.03|489|483|489.04|483.04|489|483|0
1629994080000|2021-08-26 16:08:00|488.95|482.95|488.95|482.95|488.96|482.96|488.95|482.95|0
1629994090000|2021-08-26 16:08:10|488.94|482.94|488.84|482.84|488.94|482.94|488.84|482.84|0
1629994100000|2021-08-26 16:08:20|488.83|482.83|488.78|482.78|488.84|482.84|488.78|482.78|0
1629994110000|2021-08-26 16:08:30|488.8|482.8|488.79|482.79|488.83|482.83|488.78|482.78|0
1629994120000|2021-08-26 16:08:40|488.78|482.78|488.78|482.78|488.78|482.78|488.78|482.78|0
1629994130000|2021-08-26 16:08:50|488.79|482.79|488.79|482.79|488.8|482.8|488.79|482.79|0
1629994140000|2021-08-26 16:09:00|488.59|482.59|488.58|482.58|488.59|482.59|488.58|482.58|0
1629994150000|2021-08-26 16:09:10|488.59|482.59|488.63|482.63|488.63|482.63|488.59|482.59|0
1629994160000|2021-08-26 16:09:20|488.62|482.62|488.46|482.46|488.62|482.62|488.46|482.46|0
1629994170000|2021-08-26 16:09:30|488.47|482.47|488.47|482.47|488.47|482.47|488.47|482.47|0
1629994180000|2021-08-26 16:09:40|488.46|482.46|488.47|482.47|488.47|482.47|488.46|482.46|0
1629994200000|2021-08-26 16:10:00|488.48|482.48|488.49|482.49|488.5|482.5|488.48|482.48|0
1629994220000|2021-08-26 16:10:20|488.48|482.48|488.45|482.45|488.48|482.48|488.45|482.45|0
1629994230000|2021-08-26 16:10:30|488.46|482.46|488.35|482.35|488.46|482.46|488.35|482.35|0
1629994240000|2021-08-26 16:10:40|488.34|482.34|488.17|482.17|488.35|482.35|488.17|482.17|0
1629994250000|2021-08-26 16:10:50|488.15|482.15|488.11|482.11|488.15|482.15|488.11|482.11|0
1629994260000|2021-08-26 16:11:00|488.1|482.1|488.02|482.02|488.11|482.11|488.02|482.02|0
1629994270000|2021-08-26 16:11:10|488.03|482.03|487.96|481.96|488.03|482.03|487.96|481.96|0
1629994280000|2021-08-26 16:11:20|487.92|481.92|487.94|481.94|487.94|481.94|487.92|481.92|0
1629994290000|2021-08-26 16:11:30|487.95|481.95|487.96|481.96|487.96|481.96|487.95|481.95|0
1629994300000|2021-08-26 16:11:40|487.95|481.95|487.93|481.93|487.95|481.95|487.93|481.93|0
1629994310000|2021-08-26 16:11:50|487.97|481.97|487.97|481.97|487.97|481.97|487.97|481.97|0
1629994320000|2021-08-26 16:12:00|487.94|481.94|487.97|481.97|487.97|481.97|487.94|481.94|0
1629994330000|2021-08-26 16:12:10|487.98|481.98|487.93|481.93|487.98|481.98|487.93|481.93|0
1629994340000|2021-08-26 16:12:20|487.92|481.92|487.91|481.91|487.93|481.93|487.91|481.91|0
1629994350000|2021-08-26 16:12:30|487.92|481.92|487.93|481.93|487.94|481.94|487.92|481.92|0
1629994360000|2021-08-26 16:12:40|487.92|481.92|487.92|481.92|487.92|481.92|487.91|481.91|0
1629994370000|2021-08-26 16:12:50|487.91|481.91|487.92|481.92|487.92|481.92|487.91|481.91|0
1629994380000|2021-08-26 16:13:00|487.91|481.91|487.91|481.91|487.91|481.91|487.9|481.9|0
1629994390000|2021-08-26 16:13:10|487.9|481.9|487.9|481.9|487.9|481.9|487.89|481.89|0
1629994400000|2021-08-26 16:13:20|487.89|481.89|487.87|481.87|487.89|481.89|487.86|481.86|0
1629994410000|2021-08-26 16:13:30|487.89|481.89|487.88|481.88|487.89|481.89|487.88|481.88|0
1629994430000|2021-08-26 16:13:50|487.87|481.87|487.93|481.93|487.93|481.93|487.84|481.84|0
1629994440000|2021-08-26 16:14:00|487.92|481.92|487.92|481.92|487.92|481.92|487.92|481.92|0
1629994450000|2021-08-26 16:14:10|487.91|481.91|487.88|481.88|487.91|481.91|487.88|481.88|0
1629994460000|2021-08-26 16:14:20|487.89|481.89|487.82|481.82|487.89|481.89|487.82|481.82|0
1629994470000|2021-08-26 16:14:30|487.81|481.81|487.75|481.75|487.82|481.82|487.75|481.75|0
1629994480000|2021-08-26 16:14:40|487.76|481.76|487.73|481.73|487.76|481.76|487.73|481.73|0
1629994490000|2021-08-26 16:14:50|487.7|481.7|487.71|481.71|487.71|481.71|487.7|481.7|0
1629994500000|2021-08-26 16:15:00|487.7|481.7|487.71|481.71|487.72|481.72|487.7|481.7|0
1629994510000|2021-08-26 16:15:10|487.69|481.69|487.69|481.69|487.69|481.69|487.69|481.69|0
1629994520000|2021-08-26 16:15:20|487.66|481.66|487.62|481.62|487.66|481.66|487.62|481.62|0
1629994530000|2021-08-26 16:15:30|487.59|481.59|487.54|481.54|487.59|481.59|487.54|481.54|0
1629994540000|2021-08-26 16:15:40|487.53|481.53|487.54|481.54|487.54|481.54|487.53|481.53|0
1629994550000|2021-08-26 16:15:50|487.53|481.53|487.69|481.69|487.69|481.69|487.53|481.53|0
1629994560000|2021-08-26 16:16:00|487.68|481.68|487.56|481.56|487.68|481.68|487.56|481.56|0
1629994570000|2021-08-26 16:16:10|487.55|481.55|487.57|481.57|487.57|481.57|487.55|481.55|0
1629994580000|2021-08-26 16:16:20|487.56|481.56|487.54|481.54|487.56|481.56|487.54|481.54|0
1629994590000|2021-08-26 16:16:30|487.53|481.53|487.53|481.53|487.54|481.54|487.53|481.53|0
1629994600000|2021-08-26 16:16:40|487.54|481.54|487.56|481.56|487.57|481.57|487.54|481.54|0
1629994610000|2021-08-26 16:16:50|487.55|481.55|487.58|481.58|487.58|481.58|487.55|481.55|0
1629994620000|2021-08-26 16:17:00|487.59|481.59|487.61|481.61|487.61|481.61|487.58|481.58|0
1629994630000|2021-08-26 16:17:10|487.62|481.62|487.61|481.61|487.62|481.62|487.61|481.61|0
1629994640000|2021-08-26 16:17:20|487.6|481.6|487.54|481.54|487.61|481.61|487.54|481.54|0
1629994650000|2021-08-26 16:17:30|487.58|481.58|487.6|481.6|487.6|481.6|487.58|481.58|0
1629994660000|2021-08-26 16:17:40|487.58|481.58|487.58|481.58|487.59|481.59|487.58|481.58|0
1629994670000|2021-08-26 16:17:50|487.59|481.59|487.64|481.64|487.64|481.64|487.59|481.59|0
1629994680000|2021-08-26 16:18:00|487.63|481.63|487.68|481.68|487.7|481.7|487.63|481.63|0
1629994690000|2021-08-26 16:18:10|487.67|481.67|487.68|481.68|487.68|481.68|487.66|481.66|0
1629994700000|2021-08-26 16:18:20|487.67|481.67|487.76|481.76|487.77|481.77|487.67|481.67|0
1629994710000|2021-08-26 16:18:30|487.77|481.77|487.75|481.75|487.77|481.77|487.75|481.75|0
1629994720000|2021-08-26 16:18:40|487.76|481.76|487.76|481.76|487.77|481.77|487.76|481.76|0
1629994730000|2021-08-26 16:18:50|487.71|481.71|487.77|481.77|487.78|481.78|487.71|481.71|0
1629994740000|2021-08-26 16:19:00|487.76|481.76|487.82|481.82|487.82|481.82|487.74|481.74|0
1629994750000|2021-08-26 16:19:10|487.81|481.81|487.84|481.84|487.84|481.84|487.81|481.81|0
1629994760000|2021-08-26 16:19:20|487.83|481.83|487.79|481.79|487.84|481.84|487.79|481.79|0
1629994770000|2021-08-26 16:19:30|487.8|481.8|487.81|481.81|487.81|481.81|487.79|481.79|0
1629994780000|2021-08-26 16:19:40|487.8|481.8|487.79|481.79|487.8|481.8|487.79|481.79|0
1629994790000|2021-08-26 16:19:50|487.76|481.76|487.76|481.76|487.76|481.76|487.76|481.76|0
1629994800000|2021-08-26 16:20:00|487.74|481.74|487.74|481.74|487.74|481.74|487.74|481.74|0
1629994830000|2021-08-26 16:20:30|487.75|481.75|487.74|481.74|487.75|481.75|487.74|481.74|0
1629994840000|2021-08-26 16:20:40|487.75|481.75|487.75|481.75|487.75|481.75|487.75|481.75|0
1629994850000|2021-08-26 16:20:50|487.74|481.74|487.65|481.65|487.75|481.75|487.65|481.65|0
1629994860000|2021-08-26 16:21:00|487.66|481.66|487.66|481.66|487.67|481.67|487.65|481.65|0
1629994870000|2021-08-26 16:21:10|487.67|481.67|487.67|481.67|487.67|481.67|487.61|481.61|0
1629994880000|2021-08-26 16:21:20|487.69|481.69|487.71|481.71|487.72|481.72|487.69|481.69|0
1629994890000|2021-08-26 16:21:30|487.76|481.76|487.71|481.71|487.76|481.76|487.71|481.71|0
1629994900000|2021-08-26 16:21:40|487.7|481.7|487.67|481.67|487.7|481.7|487.67|481.67|0
1629994910000|2021-08-26 16:21:50|487.65|481.65|487.65|481.65|487.65|481.65|487.65|481.65|0
1629994920000|2021-08-26 16:22:00|487.66|481.66|487.65|481.65|487.66|481.66|487.65|481.65|0
1629994940000|2021-08-26 16:22:20|487.77|481.77|487.77|481.77|487.77|481.77|487.77|481.77|0
1629994950000|2021-08-26 16:22:30|487.78|481.78|487.77|481.77|487.78|481.78|487.77|481.77|0
1629994960000|2021-08-26 16:22:40|487.78|481.78|487.77|481.77|487.78|481.78|487.77|481.77|0
1629994980000|2021-08-26 16:23:00|487.78|481.78|487.64|481.64|487.79|481.79|487.64|481.64|0
1629994990000|2021-08-26 16:23:10|487.73|481.73|487.73|481.73|487.73|481.73|487.73|481.73|0
1629995000000|2021-08-26 16:23:20|487.72|481.72|487.72|481.72|487.73|481.73|487.72|481.72|0
1629995010000|2021-08-26 16:23:30|487.73|481.73|487.72|481.72|487.73|481.73|487.72|481.72|0
1629995020000|2021-08-26 16:23:40|487.74|481.74|487.74|481.74|487.74|481.74|487.74|481.74|0
1629995030000|2021-08-26 16:23:50|487.71|481.71|487.69|481.69|487.71|481.71|487.69|481.69|0
1629995040000|2021-08-26 16:24:00|487.68|481.68|487.72|481.72|487.72|481.72|487.68|481.68|0
1629995050000|2021-08-26 16:24:10|487.71|481.71|487.73|481.73|487.73|481.73|487.71|481.71|0
1629995060000|2021-08-26 16:24:20|487.72|481.72|487.75|481.75|487.75|481.75|487.72|481.72|0
1629995070000|2021-08-26 16:24:30|487.66|481.66|487.55|481.55|487.66|481.66|487.55|481.55|0
1629995080000|2021-08-26 16:24:40|487.54|481.54|487.54|481.54|487.55|481.55|487.54|481.54|0
1629995090000|2021-08-26 16:24:50|487.55|481.55|487.53|481.53|487.55|481.55|487.53|481.53|0
1629995100000|2021-08-26 16:25:00|487.52|481.52|487.52|481.52|487.52|481.52|487.51|481.51|0
1629995110000|2021-08-26 16:25:10|487.54|481.54|487.54|481.54|487.54|481.54|487.53|481.53|0
1629995120000|2021-08-26 16:25:20|487.53|481.53|487.57|481.57|487.57|481.57|487.53|481.53|0
1629995130000|2021-08-26 16:25:30|487.61|481.61|487.6|481.6|487.61|481.61|487.6|481.6|0
1629995140000|2021-08-26 16:25:40|487.67|481.67|487.73|481.73|487.73|481.73|487.66|481.66|0
1629995150000|2021-08-26 16:25:50|487.71|481.71|487.71|481.71|487.71|481.71|487.7|481.7|0
1629995160000|2021-08-26 16:26:00|487.73|481.73|487.78|481.78|487.78|481.78|487.73|481.73|0
1629995170000|2021-08-26 16:26:10|487.77|481.77|487.78|481.78|487.78|481.78|487.77|481.77|0
1629995180000|2021-08-26 16:26:20|487.77|481.77|487.76|481.76|487.77|481.77|487.75|481.75|0
1629995190000|2021-08-26 16:26:30|487.77|481.77|487.96|481.96|487.96|481.96|487.77|481.77|0
1629995200000|2021-08-26 16:26:40|487.97|481.97|487.96|481.96|487.99|481.99|487.96|481.96|0
1629995210000|2021-08-26 16:26:50|487.99|481.99|487.92|481.92|487.99|481.99|487.91|481.91|0
1629995220000|2021-08-26 16:27:00|487.91|481.91|487.86|481.86|487.92|481.92|487.86|481.86|0
1629995230000|2021-08-26 16:27:10|487.84|481.84|487.81|481.81|487.84|481.84|487.81|481.81|0
1629995240000|2021-08-26 16:27:20|487.76|481.76|487.82|481.82|487.85|481.85|487.76|481.76|0
1629995250000|2021-08-26 16:27:30|487.83|481.83|487.83|481.83|487.83|481.83|487.82|481.82|0
1629995260000|2021-08-26 16:27:40|487.82|481.82|487.83|481.83|487.83|481.83|487.82|481.82|0
1629995270000|2021-08-26 16:27:50|487.84|481.84|487.86|481.86|487.86|481.86|487.84|481.84|0
1629995280000|2021-08-26 16:28:00|487.87|481.87|487.85|481.85|487.87|481.87|487.85|481.85|0
1629995290000|2021-08-26 16:28:10|487.86|481.86|487.89|481.89|487.92|481.92|487.86|481.86|0
1629995300000|2021-08-26 16:28:20|487.9|481.9|487.9|481.9|487.91|481.91|487.9|481.9|0
1629995310000|2021-08-26 16:28:30|487.91|481.91|487.91|481.91|487.91|481.91|487.9|481.9|0
1629995320000|2021-08-26 16:28:40|487.96|481.96|487.96|481.96|487.96|481.96|487.95|481.95|0
1629995330000|2021-08-26 16:28:50|487.95|481.95|487.95|481.95|487.95|481.95|487.95|481.95|0
1629995340000|2021-08-26 16:29:00|487.97|481.97|487.96|481.96|487.97|481.97|487.96|481.96|0
1629995350000|2021-08-26 16:29:10|487.99|481.99|487.97|481.97|487.99|481.99|487.96|481.96|0
1629995380000|2021-08-26 16:29:40|487.98|481.98|487.98|481.98|487.98|481.98|487.98|481.98|0
1629995400000|2021-08-26 16:30:00|488.02|482.02|488.02|482.02|488.02|482.02|488.02|482.02|0
1629995410000|2021-08-26 16:30:10|488.01|482.01|488.06|482.06|488.06|482.06|488.01|482.01|0
1629995420000|2021-08-26 16:30:20|488.07|482.07|488.06|482.06|488.07|482.07|488.06|482.06|0
1629995430000|2021-08-26 16:30:30|488.05|482.05|488.01|482.01|488.05|482.05|487.99|481.99|0
1629995440000|2021-08-26 16:30:40|488.02|482.02|487.89|481.89|488.02|482.02|487.89|481.89|0
1629995450000|2021-08-26 16:30:50|487.88|481.88|487.89|481.89|487.89|481.89|487.88|481.88|0
1629995460000|2021-08-26 16:31:00|487.86|481.86|487.85|481.85|487.86|481.86|487.84|481.84|0
1629995470000|2021-08-26 16:31:10|487.84|481.84|487.87|481.87|487.88|481.88|487.84|481.84|0
1629995480000|2021-08-26 16:31:20|487.88|481.88|487.89|481.89|487.89|481.89|487.88|481.88|0
1629995490000|2021-08-26 16:31:30|487.9|481.9|487.89|481.89|487.9|481.9|487.89|481.89|0
1629995500000|2021-08-26 16:31:40|487.84|481.84|487.78|481.78|487.84|481.84|487.78|481.78|0
1629995510000|2021-08-26 16:31:50|487.79|481.79|487.79|481.79|487.8|481.8|487.79|481.79|0
1629995520000|2021-08-26 16:32:00|487.8|481.8|487.83|481.83|487.83|481.83|487.8|481.8|0
1629995530000|2021-08-26 16:32:10|487.79|481.79|487.83|481.83|487.83|481.83|487.77|481.77|0
1629995540000|2021-08-26 16:32:20|487.84|481.84|487.93|481.93|487.93|481.93|487.84|481.84|0
1629995550000|2021-08-26 16:32:30|487.94|481.94|487.94|481.94|487.94|481.94|487.93|481.93|0
1629995560000|2021-08-26 16:32:40|487.93|481.93|487.93|481.93|487.93|481.93|487.92|481.92|0
1629995570000|2021-08-26 16:32:50|487.92|481.92|487.93|481.93|487.93|481.93|487.92|481.92|0
1629995580000|2021-08-26 16:33:00|487.98|481.98|488.01|482.01|488.01|482.01|487.98|481.98|0
1629995590000|2021-08-26 16:33:10|488|482|487.98|481.98|488.03|482.03|487.98|481.98|0
1629995600000|2021-08-26 16:33:20|487.97|481.97|487.98|481.98|487.98|481.98|487.96|481.96|0
1629995610000|2021-08-26 16:33:30|487.97|481.97|487.98|481.98|487.99|481.99|487.97|481.97|0
1629995640000|2021-08-26 16:34:00|488.01|482.01|488.03|482.03|488.03|482.03|488.01|482.01|0
1629995650000|2021-08-26 16:34:10|488.02|482.02|488.03|482.03|488.03|482.03|488.01|482.01|0
1629995660000|2021-08-26 16:34:20|488.05|482.05|488.05|482.05|488.05|482.05|488.05|482.05|0
1629995670000|2021-08-26 16:34:30|488.07|482.07|488.07|482.07|488.07|482.07|488.07|482.07|0
1629995680000|2021-08-26 16:34:40|488.06|482.06|488.08|482.08|488.08|482.08|488.06|482.06|0
1629995690000|2021-08-26 16:34:50|488.04|482.04|487.91|481.91|488.04|482.04|487.89|481.89|0
1629995700000|2021-08-26 16:35:00|487.95|481.95|487.95|481.95|487.96|481.96|487.95|481.95|0
1629995710000|2021-08-26 16:35:10|487.96|481.96|487.96|481.96|487.96|481.96|487.96|481.96|0
1629995740000|2021-08-26 16:35:40|487.95|481.95|487.95|481.95|487.95|481.95|487.95|481.95|0
1629995750000|2021-08-26 16:35:50|487.93|481.93|487.93|481.93|487.93|481.93|487.93|481.93|0
1629995760000|2021-08-26 16:36:00|487.92|481.92|487.9|481.9|487.92|481.92|487.9|481.9|0
1629995770000|2021-08-26 16:36:10|487.91|481.91|487.95|481.95|487.95|481.95|487.91|481.91|0
1629995780000|2021-08-26 16:36:20|487.94|481.94|487.94|481.94|487.94|481.94|487.93|481.93|0
1629995790000|2021-08-26 16:36:30|487.93|481.93|487.94|481.94|487.94|481.94|487.93|481.93|0
1629995800000|2021-08-26 16:36:40|487.89|481.89|487.91|481.91|487.91|481.91|487.89|481.89|0
1629995810000|2021-08-26 16:36:50|487.9|481.9|487.9|481.9|487.91|481.91|487.9|481.9|0
1629995820000|2021-08-26 16:37:00|487.91|481.91|487.89|481.89|487.94|481.94|487.86|481.86|0
1629995830000|2021-08-26 16:37:10|487.92|481.92|487.91|481.91|487.92|481.92|487.91|481.91|0
1629995840000|2021-08-26 16:37:20|487.92|481.92|487.92|481.92|487.92|481.92|487.92|481.92|0
1629995850000|2021-08-26 16:37:30|487.91|481.91|487.88|481.88|487.92|481.92|487.88|481.88|0
1629995860000|2021-08-26 16:37:40|487.86|481.86|487.93|481.93|487.93|481.93|487.86|481.86|0
1629995870000|2021-08-26 16:37:50|487.92|481.92|487.91|481.91|487.92|481.92|487.91|481.91|0
1629995880000|2021-08-26 16:38:00|487.93|481.93|487.93|481.93|487.93|481.93|487.93|481.93|0
1629995890000|2021-08-26 16:38:10|487.94|481.94|487.94|481.94|487.94|481.94|487.94|481.94|0
1629995900000|2021-08-26 16:38:20|487.93|481.93|487.98|481.98|487.98|481.98|487.93|481.93|0
1629995910000|2021-08-26 16:38:30|487.97|481.97|487.98|481.98|487.98|481.98|487.97|481.97|0
1629995920000|2021-08-26 16:38:40|487.97|481.97|487.97|481.97|487.98|481.98|487.97|481.97|0
1629995930000|2021-08-26 16:38:50|487.98|481.98|487.99|481.99|487.99|481.99|487.97|481.97|0
1629995940000|2021-08-26 16:39:00|487.98|481.98|487.98|481.98|487.98|481.98|487.97|481.97|0
1629995950000|2021-08-26 16:39:10|487.97|481.97|487.97|481.97|487.98|481.98|487.97|481.97|0
1629995960000|2021-08-26 16:39:20|487.99|481.99|487.98|481.98|487.99|481.99|487.98|481.98|0
1629995970000|2021-08-26 16:39:30|487.99|481.99|488|482|488.01|482.01|487.99|481.99|0
1629995980000|2021-08-26 16:39:40|488.01|482.01|488.01|482.01|488.01|482.01|488.01|482.01|0
1629995990000|2021-08-26 16:39:50|487.95|481.95|487.95|481.95|487.95|481.95|487.95|481.95|0
1629996000000|2021-08-26 16:40:00|487.96|481.96|487.97|481.97|487.97|481.97|487.95|481.95|0
1629996010000|2021-08-26 16:40:10|487.96|481.96|487.9|481.9|487.98|481.98|487.9|481.9|0
1629996020000|2021-08-26 16:40:20|487.89|481.89|487.9|481.9|487.9|481.9|487.89|481.89|0
1629996030000|2021-08-26 16:40:30|487.89|481.89|487.9|481.9|487.9|481.9|487.89|481.89|0
1629996040000|2021-08-26 16:40:40|487.89|481.89|487.89|481.89|487.9|481.9|487.89|481.89|0
1629996050000|2021-08-26 16:40:50|487.88|481.88|487.85|481.85|487.88|481.88|487.85|481.85|0
1629996070000|2021-08-26 16:41:10|487.84|481.84|487.84|481.84|487.84|481.84|487.84|481.84|0
1629996080000|2021-08-26 16:41:20|487.85|481.85|487.83|481.83|487.85|481.85|487.83|481.83|0
1629996090000|2021-08-26 16:41:30|487.84|481.84|487.84|481.84|487.84|481.84|487.84|481.84|0
1629996100000|2021-08-26 16:41:40|487.86|481.86|487.88|481.88|487.88|481.88|487.85|481.85|0
1629996110000|2021-08-26 16:41:50|487.87|481.87|487.86|481.86|487.88|481.88|487.86|481.86|0
1629996120000|2021-08-26 16:42:00|487.87|481.87|487.67|481.67|487.87|481.87|487.67|481.67|0
1629996130000|2021-08-26 16:42:10|487.62|481.62|487.72|481.72|487.72|481.72|487.58|481.58|0
1629996140000|2021-08-26 16:42:20|487.71|481.71|487.71|481.71|487.71|481.71|487.71|481.71|0
1629996150000|2021-08-26 16:42:30|487.7|481.7|487.67|481.67|487.7|481.7|487.67|481.67|0
1629996160000|2021-08-26 16:42:40|487.65|481.65|487.73|481.73|487.73|481.73|487.65|481.65|0
1629996170000|2021-08-26 16:42:50|487.72|481.72|487.72|481.72|487.72|481.72|487.72|481.72|0
1629996180000|2021-08-26 16:43:00|487.71|481.71|487.73|481.73|487.74|481.74|487.71|481.71|0
1629996190000|2021-08-26 16:43:10|487.72|481.72|487.74|481.74|487.74|481.74|487.72|481.72|0
1629996200000|2021-08-26 16:43:20|487.73|481.73|487.73|481.73|487.73|481.73|487.73|481.73|0
1629996210000|2021-08-26 16:43:30|487.74|481.74|487.7|481.7|487.74|481.74|487.7|481.7|0
1629996220000|2021-08-26 16:43:40|487.57|481.57|487.58|481.58|487.58|481.58|487.57|481.57|0
1629996230000|2021-08-26 16:43:50|487.57|481.57|487.58|481.58|487.58|481.58|487.57|481.57|0
1629996240000|2021-08-26 16:44:00|487.59|481.59|487.67|481.67|487.67|481.67|487.59|481.59|0
1629996250000|2021-08-26 16:44:10|487.66|481.66|487.6|481.6|487.66|481.66|487.6|481.6|0
1629996260000|2021-08-26 16:44:20|487.57|481.57|487.53|481.53|487.57|481.57|487.53|481.53|0
1629996270000|2021-08-26 16:44:30|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1629996280000|2021-08-26 16:44:40|487.51|481.51|487.44|481.44|487.51|481.51|487.44|481.44|0
1629996290000|2021-08-26 16:44:50|487.46|481.46|487.46|481.46|487.46|481.46|487.46|481.46|0
1629996300000|2021-08-26 16:45:00|487.48|481.48|487.47|481.47|487.48|481.48|487.46|481.46|0
1629996310000|2021-08-26 16:45:10|487.46|481.46|487.46|481.46|487.46|481.46|487.45|481.45|0
1629996320000|2021-08-26 16:45:20|487.45|481.45|487.45|481.45|487.45|481.45|487.45|481.45|0
1629996330000|2021-08-26 16:45:30|487.46|481.46|487.47|481.47|487.47|481.47|487.46|481.46|0
1629996340000|2021-08-26 16:45:40|487.38|481.38|487.38|481.38|487.38|481.38|487.37|481.37|0
1629996360000|2021-08-26 16:46:00|487.39|481.39|487.4|481.4|487.4|481.4|487.37|481.37|0
1629996380000|2021-08-26 16:46:20|487.38|481.38|487.34|481.34|487.39|481.39|487.34|481.34|0
1629996390000|2021-08-26 16:46:30|487.35|481.35|487.4|481.4|487.4|481.4|487.35|481.35|0
1629996400000|2021-08-26 16:46:40|487.39|481.39|487.38|481.38|487.39|481.39|487.38|481.38|0
1629996410000|2021-08-26 16:46:50|487.37|481.37|487.35|481.35|487.37|481.37|487.35|481.35|0
1629996420000|2021-08-26 16:47:00|487.33|481.33|487.36|481.36|487.36|481.36|487.33|481.33|0
1629996430000|2021-08-26 16:47:10|487.35|481.35|487.4|481.4|487.41|481.41|487.35|481.35|0
1629996440000|2021-08-26 16:47:20|487.43|481.43|487.44|481.44|487.45|481.45|487.43|481.43|0
1629996450000|2021-08-26 16:47:30|487.45|481.45|487.41|481.41|487.45|481.45|487.41|481.41|0
1629996460000|2021-08-26 16:47:40|487.39|481.39|487.39|481.39|487.39|481.39|487.39|481.39|0
1629996470000|2021-08-26 16:47:50|487.38|481.38|487.41|481.41|487.41|481.41|487.38|481.38|0
1629996480000|2021-08-26 16:48:00|487.42|481.42|487.5|481.5|487.5|481.5|487.41|481.41|0
1629996490000|2021-08-26 16:48:10|487.52|481.52|487.51|481.51|487.52|481.52|487.5|481.5|0
1629996500000|2021-08-26 16:48:20|487.5|481.5|487.5|481.5|487.5|481.5|487.5|481.5|0
1629996510000|2021-08-26 16:48:30|487.56|481.56|487.51|481.51|487.56|481.56|487.51|481.51|0
1629996520000|2021-08-26 16:48:40|487.5|481.5|487.54|481.54|487.54|481.54|487.5|481.5|0
1629996530000|2021-08-26 16:48:50|487.51|481.51|487.51|481.51|487.52|481.52|487.51|481.51|0
1629996540000|2021-08-26 16:49:00|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1629996550000|2021-08-26 16:49:10|487.53|481.53|487.55|481.55|487.55|481.55|487.53|481.53|0
1629996560000|2021-08-26 16:49:20|487.56|481.56|487.53|481.53|487.56|481.56|487.53|481.53|0
1629996570000|2021-08-26 16:49:30|487.54|481.54|487.54|481.54|487.54|481.54|487.53|481.53|0
1629996580000|2021-08-26 16:49:40|487.53|481.53|487.55|481.55|487.56|481.56|487.53|481.53|0
1629996590000|2021-08-26 16:49:50|487.56|481.56|487.49|481.49|487.56|481.56|487.49|481.49|0
1629996600000|2021-08-26 16:50:00|487.48|481.48|487.47|481.47|487.51|481.51|487.47|481.47|0
1629996610000|2021-08-26 16:50:10|487.48|481.48|487.47|481.47|487.48|481.48|487.47|481.47|0
1629996620000|2021-08-26 16:50:20|487.46|481.46|487.38|481.38|487.46|481.46|487.38|481.38|0
1629996630000|2021-08-26 16:50:30|487.37|481.37|487.36|481.36|487.37|481.37|487.36|481.36|0
1629996640000|2021-08-26 16:50:40|487.35|481.35|487.35|481.35|487.35|481.35|487.35|481.35|0
1629996650000|2021-08-26 16:50:50|487.34|481.34|487.39|481.39|487.39|481.39|487.34|481.34|0
1629996660000|2021-08-26 16:51:00|487.38|481.38|487.4|481.4|487.4|481.4|487.38|481.38|0
1629996670000|2021-08-26 16:51:10|487.41|481.41|487.43|481.43|487.43|481.43|487.41|481.41|0
1629996680000|2021-08-26 16:51:20|487.44|481.44|487.37|481.37|487.44|481.44|487.37|481.37|0
1629996690000|2021-08-26 16:51:30|487.34|481.34|487.34|481.34|487.34|481.34|487.34|481.34|0
1629996700000|2021-08-26 16:51:40|487.35|481.35|487.34|481.34|487.35|481.35|487.34|481.34|0
1629996710000|2021-08-26 16:51:50|487.35|481.35|487.35|481.35|487.35|481.35|487.35|481.35|0
1629996720000|2021-08-26 16:52:00|487.34|481.34|487.34|481.34|487.34|481.34|487.34|481.34|0
1629996730000|2021-08-26 16:52:10|487.33|481.33|487.33|481.33|487.33|481.33|487.33|481.33|0
1629996740000|2021-08-26 16:52:20|487.3|481.3|487.41|481.41|487.41|481.41|487.3|481.3|0
1629996750000|2021-08-26 16:52:30|487.42|481.42|487.44|481.44|487.49|481.49|487.42|481.42|0
1629996760000|2021-08-26 16:52:40|487.45|481.45|487.44|481.44|487.45|481.45|487.44|481.44|0
1629996770000|2021-08-26 16:52:50|487.43|481.43|487.42|481.42|487.43|481.43|487.42|481.42|0
1629996780000|2021-08-26 16:53:00|487.41|481.41|487.42|481.42|487.42|481.42|487.41|481.41|0
1629996790000|2021-08-26 16:53:10|487.41|481.41|487.42|481.42|487.42|481.42|487.41|481.41|0
1629996800000|2021-08-26 16:53:20|487.41|481.41|487.41|481.41|487.42|481.42|487.41|481.41|0
1629996810000|2021-08-26 16:53:30|487.42|481.42|487.34|481.34|487.42|481.42|487.34|481.34|0
1629996820000|2021-08-26 16:53:40|487.33|481.33|487.36|481.36|487.36|481.36|487.33|481.33|0
1629996830000|2021-08-26 16:53:50|487.34|481.34|487.34|481.34|487.34|481.34|487.34|481.34|0
1629996840000|2021-08-26 16:54:00|487.36|481.36|487.35|481.35|487.36|481.36|487.35|481.35|0
1629996850000|2021-08-26 16:54:10|487.36|481.36|487.36|481.36|487.36|481.36|487.35|481.35|0
1629996870000|2021-08-26 16:54:30|487.35|481.35|487.35|481.35|487.35|481.35|487.35|481.35|0
1629996880000|2021-08-26 16:54:40|487.4|481.4|487.4|481.4|487.4|481.4|487.4|481.4|0
1629996890000|2021-08-26 16:54:50|487.41|481.41|487.4|481.4|487.41|481.41|487.4|481.4|0
1629996900000|2021-08-26 16:55:00|487.41|481.41|487.43|481.43|487.43|481.43|487.39|481.39|0
1629996910000|2021-08-26 16:55:10|487.44|481.44|487.43|481.43|487.44|481.44|487.43|481.43|0
1629996920000|2021-08-26 16:55:20|487.42|481.42|487.42|481.42|487.42|481.42|487.41|481.41|0
1629996930000|2021-08-26 16:55:30|487.46|481.46|487.44|481.44|487.47|481.47|487.44|481.44|0
1629996940000|2021-08-26 16:55:40|487.45|481.45|487.48|481.48|487.49|481.49|487.45|481.45|0
1629996950000|2021-08-26 16:55:50|487.49|481.49|487.45|481.45|487.49|481.49|487.45|481.45|0
1629996960000|2021-08-26 16:56:00|487.46|481.46|487.26|481.26|487.46|481.46|487.26|481.26|0
1629996970000|2021-08-26 16:56:10|487.28|481.28|487.24|481.24|487.28|481.28|487.24|481.24|0
1629996980000|2021-08-26 16:56:20|487.23|481.23|487.26|481.26|487.26|481.26|487.23|481.23|0
1629997000000|2021-08-26 16:56:40|487.24|481.24|487.26|481.26|487.26|481.26|487.24|481.24|0
1629997010000|2021-08-26 16:56:50|487.24|481.24|487.24|481.24|487.24|481.24|487.24|481.24|0
1629997020000|2021-08-26 16:57:00|487.22|481.22|487.16|481.16|487.22|481.22|487.16|481.16|0
1629997030000|2021-08-26 16:57:10|487.17|481.17|487.17|481.17|487.17|481.17|487.17|481.17|0
1629997040000|2021-08-26 16:57:20|487.16|481.16|487.15|481.15|487.16|481.16|487.15|481.15|0
1629997050000|2021-08-26 16:57:30|487.14|481.14|487.14|481.14|487.14|481.14|487.14|481.14|0
1629997060000|2021-08-26 16:57:40|487.15|481.15|487.14|481.14|487.15|481.15|487.14|481.14|0
1629997070000|2021-08-26 16:57:50|487.15|481.15|487.19|481.19|487.19|481.19|487.14|481.14|0
1629997080000|2021-08-26 16:58:00|487.18|481.18|487.22|481.22|487.23|481.23|487.18|481.18|0
1629997100000|2021-08-26 16:58:20|487.24|481.24|487.24|481.24|487.24|481.24|487.24|481.24|0
1629997110000|2021-08-26 16:58:30|487.23|481.23|487.23|481.23|487.24|481.24|487.23|481.23|0
1629997120000|2021-08-26 16:58:40|487.27|481.27|487.28|481.28|487.28|481.28|487.27|481.27|0
1629997130000|2021-08-26 16:58:50|487.27|481.27|487.27|481.27|487.28|481.28|487.27|481.27|0
1629997140000|2021-08-26 16:59:00|487.28|481.28|487.34|481.34|487.34|481.34|487.28|481.28|0
1629997150000|2021-08-26 16:59:10|487.33|481.33|487.34|481.34|487.34|481.34|487.33|481.33|0
1629997160000|2021-08-26 16:59:20|487.38|481.38|487.3|481.3|487.38|481.38|487.3|481.3|0
1629997170000|2021-08-26 16:59:30|487.31|481.31|487.31|481.31|487.31|481.31|487.3|481.3|0
1629997180000|2021-08-26 16:59:40|487.33|481.33|487.33|481.33|487.33|481.33|487.33|481.33|0
1629997190000|2021-08-26 16:59:50|487.32|481.32|487.33|481.33|487.33|481.33|487.32|481.32|0
1629997200000|2021-08-26 17:00:00|487.35|481.35|487.35|481.35|487.35|481.35|487.34|481.34|0
1629997210000|2021-08-26 17:00:10|487.34|481.34|487.32|481.32|487.34|481.34|487.32|481.32|0
1629997220000|2021-08-26 17:00:20|487.3|481.3|487.3|481.3|487.3|481.3|487.3|481.3|0
1629997230000|2021-08-26 17:00:30|487.28|481.28|487.24|481.24|487.28|481.28|487.23|481.23|0
1629997240000|2021-08-26 17:00:40|487.23|481.23|487.17|481.17|487.23|481.23|487.16|481.16|0
1629997250000|2021-08-26 17:00:50|487.15|481.15|487.15|481.15|487.15|481.15|487.15|481.15|0
1629997270000|2021-08-26 17:01:10|487.14|481.14|487.23|481.23|487.23|481.23|487.14|481.14|0
1629997280000|2021-08-26 17:01:20|487.22|481.22|487.17|481.17|487.22|481.22|487.14|481.14|0
1629997290000|2021-08-26 17:01:30|487.19|481.19|487.19|481.19|487.2|481.2|487.18|481.18|0
1629997300000|2021-08-26 17:01:40|487.18|481.18|487.2|481.2|487.21|481.21|487.18|481.18|0
1629997310000|2021-08-26 17:01:50|487.21|481.21|487.18|481.18|487.21|481.21|487.17|481.17|0
1629997320000|2021-08-26 17:02:00|487.17|481.17|487.1|481.1|487.18|481.18|487.09|481.09|0
1629997330000|2021-08-26 17:02:10|487.09|481.09|487.05|481.05|487.1|481.1|487.05|481.05|0
1629997340000|2021-08-26 17:02:20|487.06|481.06|487.06|481.06|487.06|481.06|487.04|481.04|0
1629997350000|2021-08-26 17:02:30|487.07|481.07|487.09|481.09|487.1|481.1|487.07|481.07|0
1629997360000|2021-08-26 17:02:40|487.1|481.1|487.13|481.13|487.13|481.13|487.1|481.1|0
1629997370000|2021-08-26 17:02:50|487.12|481.12|487.12|481.12|487.13|481.13|487.12|481.12|0
1629997390000|2021-08-26 17:03:10|487.13|481.13|487.11|481.11|487.13|481.13|487.11|481.11|0
1629997400000|2021-08-26 17:03:20|487.12|481.12|487.11|481.11|487.12|481.12|487.11|481.11|0
1629997410000|2021-08-26 17:03:30|487.12|481.12|487.12|481.12|487.12|481.12|487.12|481.12|0
1629997420000|2021-08-26 17:03:40|487.02|481.02|487|481|487.02|481.02|487|481|0
1629997430000|2021-08-26 17:03:50|487.02|481.02|487.02|481.02|487.02|481.02|487.02|481.02|0
1629997440000|2021-08-26 17:04:00|486.99|480.99|486.99|480.99|486.99|480.99|486.99|480.99|0
1629997450000|2021-08-26 17:04:10|487|481|486.99|480.99|487|481|486.97|480.97|0
1629997460000|2021-08-26 17:04:20|487|481|486.98|480.98|487|481|486.96|480.96|0
1629997470000|2021-08-26 17:04:30|487.02|481.02|486.96|480.96|487.02|481.02|486.96|480.96|0
1629997500000|2021-08-26 17:05:00|486.93|480.93|486.87|480.87|486.93|480.93|486.85|480.85|0
1629997510000|2021-08-26 17:05:10|486.86|480.86|486.86|480.86|486.88|480.88|486.86|480.86|0
1629997520000|2021-08-26 17:05:20|486.87|480.87|486.87|480.87|486.87|480.87|486.84|480.84|0
1629997530000|2021-08-26 17:05:30|486.88|480.88|486.88|480.88|486.88|480.88|486.88|480.88|0
1629997540000|2021-08-26 17:05:40|486.87|480.87|486.87|480.87|486.87|480.87|486.87|480.87|0
1629997550000|2021-08-26 17:05:50|486.81|480.81|486.75|480.75|486.81|480.81|486.75|480.75|0
1629997560000|2021-08-26 17:06:00|486.74|480.74|486.73|480.73|486.74|480.74|486.73|480.73|0
1629997570000|2021-08-26 17:06:10|486.71|480.71|486.71|480.71|486.71|480.71|486.7|480.7|0
1629997580000|2021-08-26 17:06:20|486.68|480.68|486.68|480.68|486.68|480.68|486.68|480.68|0
1629997600000|2021-08-26 17:06:40|486.67|480.67|486.68|480.68|486.68|480.68|486.67|480.67|0
1629997640000|2021-08-26 17:07:20|486.67|480.67|486.68|480.68|486.68|480.68|486.67|480.67|0
1629997650000|2021-08-26 17:07:30|486.69|480.69|486.72|480.72|486.74|480.74|486.69|480.69|0
1629997660000|2021-08-26 17:07:40|486.75|480.75|486.75|480.75|486.75|480.75|486.75|480.75|0
1629997670000|2021-08-26 17:07:50|486.73|480.73|486.79|480.79|486.79|480.79|486.73|480.73|0
1629997680000|2021-08-26 17:08:00|486.85|480.85|486.88|480.88|486.88|480.88|486.85|480.85|0
1629997690000|2021-08-26 17:08:10|486.87|480.87|486.87|480.87|486.88|480.88|486.87|480.87|0
1629997700000|2021-08-26 17:08:20|486.88|480.88|486.92|480.92|486.92|480.92|486.87|480.87|0
1629997710000|2021-08-26 17:08:30|486.93|480.93|486.92|480.92|486.93|480.93|486.92|480.92|0
1629997720000|2021-08-26 17:08:40|486.93|480.93|486.94|480.94|486.94|480.94|486.93|480.93|0
1629997730000|2021-08-26 17:08:50|486.93|480.93|486.96|480.96|486.96|480.96|486.93|480.93|0
1629997740000|2021-08-26 17:09:00|486.95|480.95|486.95|480.95|486.96|480.96|486.95|480.95|0
1629997750000|2021-08-26 17:09:10|486.93|480.93|486.92|480.92|486.93|480.93|486.92|480.92|0
1629997760000|2021-08-26 17:09:20|486.9|480.9|486.9|480.9|486.9|480.9|486.9|480.9|0
1629997780000|2021-08-26 17:09:40|486.91|480.91|486.91|480.91|486.91|480.91|486.9|480.9|0
1629997790000|2021-08-26 17:09:50|486.9|480.9|486.9|480.9|486.91|480.91|486.9|480.9|0
1629997800000|2021-08-26 17:10:00|486.91|480.91|486.91|480.91|486.91|480.91|486.91|480.91|0
1629997810000|2021-08-26 17:10:10|486.9|480.9|486.88|480.88|486.9|480.9|486.88|480.88|0
1629997830000|2021-08-26 17:10:30|486.87|480.87|486.87|480.87|486.91|480.91|486.86|480.86|0
1629997840000|2021-08-26 17:10:40|486.88|480.88|486.87|480.87|486.88|480.88|486.87|480.87|0
1629997850000|2021-08-26 17:10:50|486.86|480.86|486.84|480.84|486.88|480.88|486.83|480.83|0
1629997860000|2021-08-26 17:11:00|486.83|480.83|486.8|480.8|486.83|480.83|486.8|480.8|0
1629997870000|2021-08-26 17:11:10|486.76|480.76|486.76|480.76|486.76|480.76|486.76|480.76|0
1629997890000|2021-08-26 17:11:30|486.77|480.77|486.77|480.77|486.78|480.78|486.77|480.77|0
1629997900000|2021-08-26 17:11:40|486.78|480.78|486.78|480.78|486.78|480.78|486.77|480.77|0
1629997910000|2021-08-26 17:11:50|486.79|480.79|486.8|480.8|486.8|480.8|486.79|480.79|0
1629997920000|2021-08-26 17:12:00|486.79|480.79|486.76|480.76|486.79|480.79|486.76|480.76|0
1629997930000|2021-08-26 17:12:10|486.75|480.75|486.71|480.71|486.77|480.77|486.71|480.71|0
1629997940000|2021-08-26 17:12:20|486.7|480.7|486.6|480.6|486.7|480.7|486.6|480.6|0
1629997950000|2021-08-26 17:12:30|486.63|480.63|486.68|480.68|486.68|480.68|486.63|480.63|0
1629997960000|2021-08-26 17:12:40|486.67|480.67|486.57|480.57|486.68|480.68|486.57|480.57|0
1629997970000|2021-08-26 17:12:50|486.58|480.58|486.57|480.57|486.58|480.58|486.57|480.57|0
1629997980000|2021-08-26 17:13:00|486.58|480.58|486.55|480.55|486.58|480.58|486.55|480.55|0
1629998000000|2021-08-26 17:13:20|486.54|480.54|486.55|480.55|486.55|480.55|486.54|480.54|0
1629998010000|2021-08-26 17:13:30|486.54|480.54|486.54|480.54|486.54|480.54|486.54|480.54|0
1629998020000|2021-08-26 17:13:40|486.56|480.56|486.53|480.53|486.56|480.56|486.53|480.53|0
1629998030000|2021-08-26 17:13:50|486.55|480.55|486.53|480.53|486.55|480.55|486.52|480.52|0
1629998040000|2021-08-26 17:14:00|486.5|480.5|486.51|480.51|486.51|480.51|486.5|480.5|0
1629998050000|2021-08-26 17:14:10|486.5|480.5|486.5|480.5|486.5|480.5|486.5|480.5|0
1629998060000|2021-08-26 17:14:20|486.49|480.49|486.5|480.5|486.5|480.5|486.49|480.49|0
1629998070000|2021-08-26 17:14:30|486.4|480.4|486.41|480.41|486.41|480.41|486.4|480.4|0
1629998080000|2021-08-26 17:14:40|486.42|480.42|486.41|480.41|486.42|480.42|486.41|480.41|0
1629998090000|2021-08-26 17:14:50|486.47|480.47|486.45|480.45|486.47|480.47|486.45|480.45|0
1629998100000|2021-08-26 17:15:00|486.49|480.49|486.48|480.48|486.49|480.49|486.48|480.48|0
1629998110000|2021-08-26 17:15:10|486.44|480.44|486.49|480.49|486.49|480.49|486.44|480.44|0
1629998120000|2021-08-26 17:15:20|486.51|480.51|486.48|480.48|486.51|480.51|486.48|480.48|0
1629998150000|2021-08-26 17:15:50|486.46|480.46|486.46|480.46|486.46|480.46|486.46|480.46|0
1629998160000|2021-08-26 17:16:00|486.44|480.44|486.43|480.43|486.44|480.44|486.43|480.43|0
1629998170000|2021-08-26 17:16:10|486.44|480.44|486.43|480.43|486.44|480.44|486.43|480.43|0
1629998180000|2021-08-26 17:16:20|486.4|480.4|486.4|480.4|486.4|480.4|486.4|480.4|0
1629998190000|2021-08-26 17:16:30|486.45|480.45|486.45|480.45|486.45|480.45|486.45|480.45|0
1629998200000|2021-08-26 17:16:40|486.41|480.41|486.34|480.34|486.41|480.41|486.34|480.34|0
1629998210000|2021-08-26 17:16:50|486.35|480.35|486.35|480.35|486.35|480.35|486.34|480.34|0
1629998220000|2021-08-26 17:17:00|486.34|480.34|486.3|480.3|486.34|480.34|486.3|480.3|0
1629998230000|2021-08-26 17:17:10|486.31|480.31|486.31|480.31|486.31|480.31|486.29|480.29|0
1629998240000|2021-08-26 17:17:20|486.32|480.32|486.32|480.32|486.32|480.32|486.31|480.31|0
1629998250000|2021-08-26 17:17:30|486.36|480.36|486.25|480.25|486.36|480.36|486.25|480.25|0
1629998260000|2021-08-26 17:17:40|486.28|480.28|486.26|480.26|486.28|480.28|486.26|480.26|0
1629998270000|2021-08-26 17:17:50|486.27|480.27|486.27|480.27|486.28|480.28|486.27|480.27|0
1629998280000|2021-08-26 17:18:00|486.28|480.28|486.28|480.28|486.28|480.28|486.28|480.28|0
1629998290000|2021-08-26 17:18:10|486.29|480.29|486.31|480.31|486.32|480.32|486.29|480.29|0
1629998300000|2021-08-26 17:18:20|486.32|480.32|486.33|480.33|486.34|480.34|486.31|480.31|0
1629998320000|2021-08-26 17:18:40|486.28|480.28|486.28|480.28|486.28|480.28|486.28|480.28|0
1629998330000|2021-08-26 17:18:50|486.38|480.38|486.38|480.38|486.38|480.38|486.38|480.38|0
1629998340000|2021-08-26 17:19:00|486.37|480.37|486.38|480.38|486.38|480.38|486.37|480.37|0
1629998350000|2021-08-26 17:19:10|486.39|480.39|486.44|480.44|486.44|480.44|486.39|480.39|0
1629998360000|2021-08-26 17:19:20|486.43|480.43|486.43|480.43|486.43|480.43|486.42|480.42|0
1629998370000|2021-08-26 17:19:30|486.42|480.42|486.43|480.43|486.43|480.43|486.42|480.42|0
1629998380000|2021-08-26 17:19:40|486.42|480.42|486.42|480.42|486.42|480.42|486.42|480.42|0
1629998390000|2021-08-26 17:19:50|486.39|480.39|486.39|480.39|486.4|480.4|486.39|480.39|0
1629998400000|2021-08-26 17:20:00|486.38|480.38|486.38|480.38|486.38|480.38|486.38|480.38|0
1629998410000|2021-08-26 17:20:10|486.32|480.32|486.32|480.32|486.32|480.32|486.32|480.32|0
1629998420000|2021-08-26 17:20:20|486.3|480.3|486.3|480.3|486.3|480.3|486.3|480.3|0
1629998430000|2021-08-26 17:20:30|486.31|480.31|486.28|480.28|486.31|480.31|486.28|480.28|0
1629998440000|2021-08-26 17:20:40|486.23|480.23|486.27|480.27|486.27|480.27|486.21|480.21|0
1629998450000|2021-08-26 17:20:50|486.26|480.26|486.27|480.27|486.27|480.27|486.25|480.25|0
1629998470000|2021-08-26 17:21:10|486.25|480.25|486.25|480.25|486.25|480.25|486.24|480.24|0
1629998480000|2021-08-26 17:21:20|486.24|480.24|486.24|480.24|486.3|480.3|486.24|480.24|0
1629998490000|2021-08-26 17:21:30|486.23|480.23|486.23|480.23|486.24|480.24|486.23|480.23|0
1629998500000|2021-08-26 17:21:40|486.22|480.22|486.16|480.16|486.22|480.22|486.16|480.16|0
1629998520000|2021-08-26 17:22:00|486.09|480.09|486.06|480.06|486.09|480.09|486.06|480.06|0
1629998530000|2021-08-26 17:22:10|486.05|480.05|485.99|479.99|486.05|480.05|485.99|479.99|0
1629998540000|2021-08-26 17:22:20|485.95|479.95|485.96|479.96|485.96|479.96|485.95|479.95|0
1629998550000|2021-08-26 17:22:30|485.95|479.95|485.95|479.95|485.96|479.96|485.95|479.95|0
1629998560000|2021-08-26 17:22:40|485.94|479.94|485.97|479.97|485.98|479.98|485.94|479.94|0
1629998570000|2021-08-26 17:22:50|485.95|479.95|485.91|479.91|485.96|479.96|485.9|479.9|0
1629998580000|2021-08-26 17:23:00|485.92|479.92|485.89|479.89|485.94|479.94|485.89|479.89|0
1629998590000|2021-08-26 17:23:10|485.85|479.85|485.7|479.7|485.85|479.85|485.69|479.69|0
1629998600000|2021-08-26 17:23:20|485.71|479.71|485.69|479.69|485.71|479.71|485.69|479.69|0
1629998620000|2021-08-26 17:23:40|485.68|479.68|485.59|479.59|485.68|479.68|485.59|479.59|0
1629998630000|2021-08-26 17:23:50|485.58|479.58|485.55|479.55|485.59|479.59|485.51|479.51|0
1629998640000|2021-08-26 17:24:00|485.56|479.56|485.46|479.46|485.56|479.56|485.46|479.46|0
1629998650000|2021-08-26 17:24:10|485.43|479.43|485.45|479.45|485.45|479.45|485.43|479.43|0
1629998660000|2021-08-26 17:24:20|485.44|479.44|485.39|479.39|485.44|479.44|485.38|479.38|0
1629998670000|2021-08-26 17:24:30|485.38|479.38|485.38|479.38|485.39|479.39|485.38|479.38|0
1629998680000|2021-08-26 17:24:40|485.37|479.37|485.39|479.39|485.39|479.39|485.37|479.37|0
1629998690000|2021-08-26 17:24:50|485.34|479.34|485.33|479.33|485.34|479.34|485.33|479.33|0
1629998700000|2021-08-26 17:25:00|485.3|479.3|485.28|479.28|485.3|479.3|485.28|479.28|0
1629998710000|2021-08-26 17:25:10|485.24|479.24|485.25|479.25|485.25|479.25|485.24|479.24|0
1629998720000|2021-08-26 17:25:20|485.23|479.23|485.23|479.23|485.24|479.24|485.23|479.23|0
1629998730000|2021-08-26 17:25:30|485.21|479.21|485.19|479.19|485.21|479.21|485.18|479.18|0
1629998740000|2021-08-26 17:25:40|485.22|479.22|485.16|479.16|485.24|479.24|485.14|479.14|0
1629998750000|2021-08-26 17:25:50|485.18|479.18|485.1|479.1|485.18|479.18|485.1|479.1|0
1629998760000|2021-08-26 17:26:00|485.15|479.15|485.16|479.16|485.18|479.18|485.15|479.15|0
1629998770000|2021-08-26 17:26:10|485.18|479.18|485.17|479.17|485.18|479.18|485.17|479.17|0
1629998780000|2021-08-26 17:26:20|485.19|479.19|485.25|479.25|485.25|479.25|485.19|479.19|0
1629998790000|2021-08-26 17:26:30|485.28|479.28|485.26|479.26|485.28|479.28|485.26|479.26|0
1629998810000|2021-08-26 17:26:50|485.25|479.25|485.25|479.25|485.25|479.25|485.25|479.25|0
1629998820000|2021-08-26 17:27:00|485.28|479.28|485.28|479.28|485.28|479.28|485.28|479.28|0
1629998830000|2021-08-26 17:27:10|485.24|479.24|485.24|479.24|485.25|479.25|485.23|479.23|0
1629998840000|2021-08-26 17:27:20|485.23|479.23|485.25|479.25|485.25|479.25|485.22|479.22|0
1629998860000|2021-08-26 17:27:40|485.26|479.26|485.26|479.26|485.26|479.26|485.25|479.25|0
1629998870000|2021-08-26 17:27:50|485.25|479.25|485.2|479.2|485.25|479.25|485.2|479.2|0
1629998880000|2021-08-26 17:28:00|485.21|479.21|485.21|479.21|485.22|479.22|485.21|479.21|0
1629998890000|2021-08-26 17:28:10|485.2|479.2|485.21|479.21|485.21|479.21|485.2|479.2|0
1629998900000|2021-08-26 17:28:20|485.22|479.22|485.19|479.19|485.22|479.22|485.19|479.19|0
1629998910000|2021-08-26 17:28:30|485.2|479.2|485.26|479.26|485.26|479.26|485.2|479.2|0
1629998920000|2021-08-26 17:28:40|485.3|479.3|485.31|479.31|485.31|479.31|485.26|479.26|0
1629998930000|2021-08-26 17:28:50|485.29|479.29|485.27|479.27|485.3|479.3|485.27|479.27|0
1629998940000|2021-08-26 17:29:00|485.28|479.28|485.29|479.29|485.3|479.3|485.28|479.28|0
1629998950000|2021-08-26 17:29:10|485.31|479.31|485.32|479.32|485.32|479.32|485.31|479.31|0
1629998960000|2021-08-26 17:29:20|485.3|479.3|485.27|479.27|485.3|479.3|485.27|479.27|0
1629998970000|2021-08-26 17:29:30|485.28|479.28|485.32|479.32|485.32|479.32|485.27|479.27|0
1629998980000|2021-08-26 17:29:40|485.31|479.31|485.42|479.42|485.42|479.42|485.31|479.31|0
1629998990000|2021-08-26 17:29:50|485.44|479.44|485.43|479.43|485.45|479.45|485.4|479.4|0
1629999000000|2021-08-26 17:30:00|485.45|479.45|485.5|479.5|485.5|479.5|485.44|479.44|0
1629999010000|2021-08-26 17:30:10|485.51|479.51|485.52|479.52|485.52|479.52|485.5|479.5|0
1629999020000|2021-08-26 17:30:20|485.5|479.5|485.5|479.5|485.5|479.5|485.49|479.49|0
1629999030000|2021-08-26 17:30:30|485.51|479.51|485.5|479.5|485.51|479.51|485.48|479.48|0
1629999040000|2021-08-26 17:30:40|485.51|479.51|485.52|479.52|485.52|479.52|485.51|479.51|0
1629999050000|2021-08-26 17:30:50|485.51|479.51|485.4|479.4|485.56|479.56|485.4|479.4|0
1629999060000|2021-08-26 17:31:00|485.39|479.39|485.42|479.42|485.42|479.42|485.38|479.38|0
1629999070000|2021-08-26 17:31:10|485.41|479.41|485.42|479.42|485.42|479.42|485.41|479.41|0
1629999080000|2021-08-26 17:31:20|485.43|479.43|485.48|479.48|485.48|479.48|485.43|479.43|0
1629999090000|2021-08-26 17:31:30|485.47|479.47|485.47|479.47|485.47|479.47|485.47|479.47|0
1629999100000|2021-08-26 17:31:40|485.49|479.49|485.49|479.49|485.49|479.49|485.49|479.49|0
1629999110000|2021-08-26 17:31:50|485.47|479.47|485.53|479.53|485.53|479.53|485.45|479.45|0
1629999120000|2021-08-26 17:32:00|485.54|479.54|485.49|479.49|485.54|479.54|485.49|479.49|0
1629999130000|2021-08-26 17:32:10|485.51|479.51|485.54|479.54|485.54|479.54|485.5|479.5|0
1629999140000|2021-08-26 17:32:20|485.55|479.55|485.56|479.56|485.56|479.56|485.53|479.53|0
1629999150000|2021-08-26 17:32:30|485.57|479.57|485.57|479.57|485.59|479.59|485.57|479.57|0
1629999160000|2021-08-26 17:32:40|485.54|479.54|485.53|479.53|485.54|479.54|485.52|479.52|0
1629999170000|2021-08-26 17:32:50|485.52|479.52|485.53|479.53|485.53|479.53|485.52|479.52|0
1629999180000|2021-08-26 17:33:00|485.52|479.52|485.52|479.52|485.52|479.52|485.52|479.52|0
1629999190000|2021-08-26 17:33:10|485.53|479.53|485.56|479.56|485.56|479.56|485.53|479.53|0
1629999210000|2021-08-26 17:33:30|485.54|479.54|485.54|479.54|485.54|479.54|485.53|479.53|0
1629999220000|2021-08-26 17:33:40|485.55|479.55|485.55|479.55|485.55|479.55|485.55|479.55|0
1629999230000|2021-08-26 17:33:50|485.53|479.53|485.53|479.53|485.53|479.53|485.53|479.53|0
1629999250000|2021-08-26 17:34:10|485.52|479.52|485.51|479.51|485.52|479.52|485.51|479.51|0
1629999260000|2021-08-26 17:34:20|485.49|479.49|485.47|479.47|485.49|479.49|485.47|479.47|0
1629999270000|2021-08-26 17:34:30|485.48|479.48|485.49|479.49|485.49|479.49|485.47|479.47|0
1629999280000|2021-08-26 17:34:40|485.48|479.48|485.49|479.49|485.49|479.49|485.48|479.48|0
1629999290000|2021-08-26 17:34:50|485.48|479.48|485.48|479.48|485.48|479.48|485.48|479.48|0
1629999300000|2021-08-26 17:35:00|485.47|479.47|485.49|479.49|485.49|479.49|485.47|479.47|0
1629999310000|2021-08-26 17:35:10|485.5|479.5|485.6|479.6|485.6|479.6|485.49|479.49|0
1629999320000|2021-08-26 17:35:20|485.63|479.63|485.63|479.63|485.63|479.63|485.63|479.63|0
1629999330000|2021-08-26 17:35:30|485.62|479.62|485.62|479.62|485.64|479.64|485.62|479.62|0
1629999340000|2021-08-26 17:35:40|485.54|479.54|485.55|479.55|485.55|479.55|485.54|479.54|0
1629999350000|2021-08-26 17:35:50|485.54|479.54|485.52|479.52|485.54|479.54|485.52|479.52|0
1629999360000|2021-08-26 17:36:00|485.51|479.51|485.5|479.5|485.51|479.51|485.49|479.49|0
1629999370000|2021-08-26 17:36:10|485.49|479.49|485.47|479.47|485.49|479.49|485.47|479.47|0
1629999380000|2021-08-26 17:36:20|485.45|479.45|485.44|479.44|485.45|479.45|485.43|479.43|0
1629999390000|2021-08-26 17:36:30|485.42|479.42|485.4|479.4|485.43|479.43|485.4|479.4|0
1629999400000|2021-08-26 17:36:40|485.38|479.38|485.39|479.39|485.39|479.39|485.38|479.38|0
1629999410000|2021-08-26 17:36:50|485.38|479.38|485.39|479.39|485.39|479.39|485.38|479.38|0
1629999420000|2021-08-26 17:37:00|485.37|479.37|485.37|479.37|485.37|479.37|485.37|479.37|0
1629999430000|2021-08-26 17:37:10|485.38|479.38|485.31|479.31|485.38|479.38|485.31|479.31|0
1629999440000|2021-08-26 17:37:20|485.33|479.33|485.31|479.31|485.33|479.33|485.31|479.31|0
1629999460000|2021-08-26 17:37:40|485.33|479.33|485.33|479.33|485.33|479.33|485.33|479.33|0
1629999480000|2021-08-26 17:38:00|485.31|479.31|485.31|479.31|485.31|479.31|485.28|479.28|0
1629999490000|2021-08-26 17:38:10|485.32|479.32|485.32|479.32|485.32|479.32|485.32|479.32|0
1629999500000|2021-08-26 17:38:20|485.31|479.31|485.31|479.31|485.33|479.33|485.31|479.31|0
1629999510000|2021-08-26 17:38:30|485.3|479.3|485.3|479.3|485.3|479.3|485.3|479.3|0
1629999520000|2021-08-26 17:38:40|485.31|479.31|485.31|479.31|485.31|479.31|485.31|479.31|0
1629999540000|2021-08-26 17:39:00|485.3|479.3|485.29|479.29|485.3|479.3|485.28|479.28|0
1629999550000|2021-08-26 17:39:10|485.3|479.3|485.29|479.29|485.3|479.3|485.28|479.28|0
1629999560000|2021-08-26 17:39:20|485.28|479.28|485.29|479.29|485.29|479.29|485.28|479.28|0
1629999570000|2021-08-26 17:39:30|485.27|479.27|485.26|479.26|485.27|479.27|485.26|479.26|0
1629999580000|2021-08-26 17:39:40|485.27|479.27|485.31|479.31|485.31|479.31|485.27|479.27|0
1629999590000|2021-08-26 17:39:50|485.32|479.32|485.32|479.32|485.32|479.32|485.31|479.31|0
1629999600000|2021-08-26 17:40:00|485.35|479.35|485.4|479.4|485.4|479.4|485.35|479.35|0
1629999610000|2021-08-26 17:40:10|485.41|479.41|485.4|479.4|485.41|479.41|485.4|479.4|0
1629999620000|2021-08-26 17:40:20|485.39|479.39|485.39|479.39|485.4|479.4|485.39|479.39|0
1629999630000|2021-08-26 17:40:30|485.37|479.37|485.37|479.37|485.37|479.37|485.37|479.37|0
1629999640000|2021-08-26 17:40:40|485.39|479.39|485.4|479.4|485.4|479.4|485.39|479.39|0
1629999650000|2021-08-26 17:40:50|485.39|479.39|485.4|479.4|485.4|479.4|485.39|479.39|0
1629999660000|2021-08-26 17:41:00|485.41|479.41|485.44|479.44|485.45|479.45|485.41|479.41|0
1629999680000|2021-08-26 17:41:20|485.45|479.45|485.46|479.46|485.46|479.46|485.45|479.45|0
1629999690000|2021-08-26 17:41:30|485.47|479.47|485.47|479.47|485.47|479.47|485.47|479.47|0
1629999710000|2021-08-26 17:41:50|485.48|479.48|485.48|479.48|485.48|479.48|485.48|479.48|0
1629999730000|2021-08-26 17:42:10|485.5|479.5|485.5|479.5|485.5|479.5|485.5|479.5|0
1629999740000|2021-08-26 17:42:20|485.49|479.49|485.44|479.44|485.49|479.49|485.44|479.44|0
1629999750000|2021-08-26 17:42:30|485.45|479.45|485.45|479.45|485.45|479.45|485.44|479.44|0
1629999760000|2021-08-26 17:42:40|485.44|479.44|485.44|479.44|485.44|479.44|485.44|479.44|0
1629999770000|2021-08-26 17:42:50|485.47|479.47|485.48|479.48|485.48|479.48|485.47|479.47|0
1629999780000|2021-08-26 17:43:00|485.51|479.51|485.57|479.57|485.57|479.57|485.51|479.51|0
1629999790000|2021-08-26 17:43:10|485.58|479.58|485.58|479.58|485.58|479.58|485.57|479.57|0
1629999800000|2021-08-26 17:43:20|485.56|479.56|485.56|479.56|485.56|479.56|485.56|479.56|0
1629999810000|2021-08-26 17:43:30|485.55|479.55|485.54|479.54|485.55|479.55|485.54|479.54|0
1629999820000|2021-08-26 17:43:40|485.55|479.55|485.54|479.54|485.55|479.55|485.53|479.53|0
1629999830000|2021-08-26 17:43:50|485.55|479.55|485.61|479.61|485.61|479.61|485.55|479.55|0
1629999840000|2021-08-26 17:44:00|485.59|479.59|485.59|479.59|485.59|479.59|485.59|479.59|0
1629999850000|2021-08-26 17:44:10|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1629999860000|2021-08-26 17:44:20|485.54|479.54|485.54|479.54|485.54|479.54|485.54|479.54|0
1629999870000|2021-08-26 17:44:30|485.55|479.55|485.55|479.55|485.55|479.55|485.55|479.55|0
1629999880000|2021-08-26 17:44:40|485.56|479.56|485.55|479.55|485.57|479.57|485.54|479.54|0
1629999890000|2021-08-26 17:44:50|485.56|479.56|485.56|479.56|485.56|479.56|485.56|479.56|0
1629999900000|2021-08-26 17:45:00|485.55|479.55|485.57|479.57|485.57|479.57|485.55|479.55|0
1629999910000|2021-08-26 17:45:10|485.58|479.58|485.55|479.55|485.58|479.58|485.55|479.55|0
1629999920000|2021-08-26 17:45:20|485.57|479.57|485.57|479.57|485.57|479.57|485.57|479.57|0
1629999930000|2021-08-26 17:45:30|485.54|479.54|485.54|479.54|485.54|479.54|485.54|479.54|0
1629999950000|2021-08-26 17:45:50|485.65|479.65|485.91|479.91|485.91|479.91|485.65|479.65|0
1629999960000|2021-08-26 17:46:00|485.93|479.93|485.96|479.96|485.96|479.96|485.93|479.93|0
1629999990000|2021-08-26 17:46:30|485.95|479.95|485.9|479.9|485.95|479.95|485.9|479.9|0
1630000000000|2021-08-26 17:46:40|485.91|479.91|485.9|479.9|485.91|479.91|485.9|479.9|0
1630000020000|2021-08-26 17:47:00|485.89|479.89|485.89|479.89|485.89|479.89|485.89|479.89|0
1630000030000|2021-08-26 17:47:10|485.9|479.9|485.89|479.89|485.9|479.9|485.89|479.89|0
1630000040000|2021-08-26 17:47:20|485.92|479.92|485.92|479.92|485.92|479.92|485.92|479.92|0
1630000050000|2021-08-26 17:47:30|485.91|479.91|485.9|479.9|485.91|479.91|485.9|479.9|0
1630000060000|2021-08-26 17:47:40|485.92|479.92|485.92|479.92|485.92|479.92|485.92|479.92|0
1630000070000|2021-08-26 17:47:50|485.94|479.94|485.88|479.88|485.94|479.94|485.88|479.88|0
1630000080000|2021-08-26 17:48:00|485.82|479.82|485.82|479.82|485.82|479.82|485.82|479.82|0
1630000090000|2021-08-26 17:48:10|485.81|479.81|485.83|479.83|485.83|479.83|485.81|479.81|0
1630000100000|2021-08-26 17:48:20|485.84|479.84|485.81|479.81|485.84|479.84|485.81|479.81|0
1630000110000|2021-08-26 17:48:30|485.82|479.82|485.8|479.8|485.82|479.82|485.8|479.8|0
1630000120000|2021-08-26 17:48:40|485.83|479.83|485.83|479.83|485.83|479.83|485.83|479.83|0
1630000130000|2021-08-26 17:48:50|485.81|479.81|485.76|479.76|485.81|479.81|485.76|479.76|0
1630000140000|2021-08-26 17:49:00|485.77|479.77|485.7|479.7|485.77|479.77|485.7|479.7|0
1630000150000|2021-08-26 17:49:10|485.66|479.66|485.71|479.71|485.71|479.71|485.66|479.66|0
1630000160000|2021-08-26 17:49:20|485.72|479.72|485.71|479.71|485.72|479.72|485.71|479.71|0
1630000170000|2021-08-26 17:49:30|485.7|479.7|485.71|479.71|485.72|479.72|485.69|479.69|0
1630000180000|2021-08-26 17:49:40|485.72|479.72|485.71|479.71|485.72|479.72|485.71|479.71|0
1630000190000|2021-08-26 17:49:50|485.72|479.72|485.64|479.64|485.72|479.72|485.64|479.64|0
1630000200000|2021-08-26 17:50:00|485.63|479.63|485.65|479.65|485.65|479.65|485.63|479.63|0
1630000210000|2021-08-26 17:50:10|485.64|479.64|485.65|479.65|485.66|479.66|485.63|479.63|0
1630000220000|2021-08-26 17:50:20|485.6|479.6|485.45|479.45|485.6|479.6|485.45|479.45|0
1630000230000|2021-08-26 17:50:30|485.43|479.43|485.4|479.4|485.43|479.43|485.38|479.38|0
1630000240000|2021-08-26 17:50:40|485.41|479.41|485.43|479.43|485.43|479.43|485.41|479.41|0
1630000250000|2021-08-26 17:50:50|485.41|479.41|485.41|479.41|485.41|479.41|485.41|479.41|0
1630000260000|2021-08-26 17:51:00|485.35|479.35|485.37|479.37|485.37|479.37|485.35|479.35|0
1630000270000|2021-08-26 17:51:10|485.34|479.34|485.35|479.35|485.35|479.35|485.34|479.34|0
1630000280000|2021-08-26 17:51:20|485.3|479.3|485.31|479.31|485.31|479.31|485.3|479.3|0
1630000290000|2021-08-26 17:51:30|485.29|479.29|485.28|479.28|485.29|479.29|485.27|479.27|0
1630000300000|2021-08-26 17:51:40|485.27|479.27|485.27|479.27|485.27|479.27|485.26|479.26|0
1630000310000|2021-08-26 17:51:50|485.26|479.26|485.29|479.29|485.29|479.29|485.26|479.26|0
1630000320000|2021-08-26 17:52:00|485.17|479.17|485.17|479.17|485.17|479.17|485.17|479.17|0
1630000330000|2021-08-26 17:52:10|485.18|479.18|485.17|479.17|485.18|479.18|485.17|479.17|0
1630000340000|2021-08-26 17:52:20|485.19|479.19|485.16|479.16|485.19|479.19|485.16|479.16|0
1630000350000|2021-08-26 17:52:30|485.13|479.13|485.12|479.12|485.13|479.13|485.11|479.11|0
1630000370000|2021-08-26 17:52:50|485.14|479.14|485.12|479.12|485.14|479.14|485.12|479.12|0
1630000380000|2021-08-26 17:53:00|485.21|479.21|485.21|479.21|485.21|479.21|485.21|479.21|0
1630000400000|2021-08-26 17:53:20|485.25|479.25|485.24|479.24|485.25|479.25|485.23|479.23|0
1630000410000|2021-08-26 17:53:30|485.22|479.22|485.24|479.24|485.25|479.25|485.22|479.22|0
1630000420000|2021-08-26 17:53:40|485.23|479.23|485.23|479.23|485.23|479.23|485.22|479.22|0
1630000430000|2021-08-26 17:53:50|485.24|479.24|485.21|479.21|485.24|479.24|485.21|479.21|0
1630000450000|2021-08-26 17:54:10|485.2|479.2|485.21|479.21|485.21|479.21|485.2|479.2|0
1630000460000|2021-08-26 17:54:20|485.23|479.23|485.22|479.22|485.23|479.23|485.22|479.22|0
1630000470000|2021-08-26 17:54:30|485.25|479.25|485.26|479.26|485.26|479.26|485.25|479.25|0
1630000480000|2021-08-26 17:54:40|485.25|479.25|485.21|479.21|485.25|479.25|485.21|479.21|0
1630000490000|2021-08-26 17:54:50|485.19|479.19|485.21|479.21|485.21|479.21|485.19|479.19|0
1630000500000|2021-08-26 17:55:00|485.24|479.24|485.32|479.32|485.32|479.32|485.24|479.24|0
1630000510000|2021-08-26 17:55:10|485.3|479.3|485.31|479.31|485.31|479.31|485.3|479.3|0
1630000520000|2021-08-26 17:55:20|485.33|479.33|485.38|479.38|485.38|479.38|485.33|479.33|0
1630000530000|2021-08-26 17:55:30|485.37|479.37|485.42|479.42|485.42|479.42|485.37|479.37|0
1630000540000|2021-08-26 17:55:40|485.43|479.43|485.46|479.46|485.46|479.46|485.42|479.42|0
1630000550000|2021-08-26 17:55:50|485.48|479.48|485.49|479.49|485.49|479.49|485.48|479.48|0
1630000560000|2021-08-26 17:56:00|485.48|479.48|485.48|479.48|485.49|479.49|485.48|479.48|0
1630000570000|2021-08-26 17:56:10|485.46|479.46|485.46|479.46|485.46|479.46|485.46|479.46|0
1630000580000|2021-08-26 17:56:20|485.45|479.45|485.42|479.42|485.45|479.45|485.42|479.42|0
1630000610000|2021-08-26 17:56:50|485.45|479.45|485.45|479.45|485.45|479.45|485.45|479.45|0
1630000630000|2021-08-26 17:57:10|485.46|479.46|485.45|479.45|485.47|479.47|485.44|479.44|0
1630000640000|2021-08-26 17:57:20|485.44|479.44|485.44|479.44|485.44|479.44|485.44|479.44|0
1630000650000|2021-08-26 17:57:30|485.45|479.45|485.45|479.45|485.45|479.45|485.45|479.45|0
1630000670000|2021-08-26 17:57:50|485.44|479.44|485.44|479.44|485.44|479.44|485.43|479.43|0
1630000680000|2021-08-26 17:58:00|485.42|479.42|485.42|479.42|485.42|479.42|485.42|479.42|0
1630000700000|2021-08-26 17:58:20|485.41|479.41|485.41|479.41|485.41|479.41|485.4|479.4|0
1630000720000|2021-08-26 17:58:40|485.4|479.4|485.41|479.41|485.41|479.41|485.4|479.4|0
1630000730000|2021-08-26 17:58:50|485.44|479.44|485.48|479.48|485.48|479.48|485.42|479.42|0
1630000740000|2021-08-26 17:59:00|485.47|479.47|485.48|479.48|485.48|479.48|485.47|479.47|0
1630000750000|2021-08-26 17:59:10|485.45|479.45|485.48|479.48|485.48|479.48|485.45|479.45|0
1630000760000|2021-08-26 17:59:20|485.47|479.47|485.47|479.47|485.47|479.47|485.46|479.46|0
1630000770000|2021-08-26 17:59:30|485.41|479.41|485.39|479.39|485.41|479.41|485.39|479.39|0
1630000780000|2021-08-26 17:59:40|485.41|479.41|485.41|479.41|485.41|479.41|485.41|479.41|0
1630000790000|2021-08-26 17:59:50|485.4|479.4|485.41|479.41|485.43|479.43|485.4|479.4|0
1630000800000|2021-08-26 18:00:00|485.55|479.55|486.47|480.47|486.47|480.47|485.54|479.54|0
1630000810000|2021-08-26 18:00:10|486.62|480.62|487.27|481.27|487.27|481.27|486.62|480.62|0
1630000820000|2021-08-26 18:00:20|487.18|481.18|486.52|480.52|487.18|481.18|486.52|480.52|0
1630000830000|2021-08-26 18:00:30|486.69|480.69|486.88|480.88|486.93|480.93|486.69|480.69|0
1630000840000|2021-08-26 18:00:40|486.93|480.93|487.01|481.01|487.01|481.01|486.9|480.9|0
1630000850000|2021-08-26 18:00:50|487.13|481.13|487.4|481.4|487.47|481.47|487.13|481.13|0
1630000860000|2021-08-26 18:01:00|487.45|481.45|487.33|481.33|487.52|481.52|487.33|481.33|0
1630000870000|2021-08-26 18:01:10|487.36|481.36|487.29|481.29|487.36|481.36|487.21|481.21|0
1630000880000|2021-08-26 18:01:20|487.33|481.33|487.82|481.82|487.91|481.91|487.33|481.33|0
1630000890000|2021-08-26 18:01:30|487.86|481.86|488.31|482.31|488.31|482.31|487.86|481.86|0
1630000900000|2021-08-26 18:01:40|488.35|482.35|488.17|482.17|488.4|482.4|488.12|482.12|0
1630000910000|2021-08-26 18:01:50|488.22|482.22|488.21|482.21|488.22|482.22|487.96|481.96|0
1630000920000|2021-08-26 18:02:00|488.26|482.26|487.85|481.85|488.27|482.27|487.85|481.85|0
1630000930000|2021-08-26 18:02:10|487.79|481.79|487.48|481.48|487.82|481.82|487.45|481.45|0
1630000940000|2021-08-26 18:02:20|487.27|481.27|487.25|481.25|487.27|481.27|487.12|481.12|0
1630000950000|2021-08-26 18:02:30|487.16|481.16|487.26|481.26|487.26|481.26|487.13|481.13|0
1630000960000|2021-08-26 18:02:40|487.12|481.12|487.12|481.12|487.12|481.12|486.95|480.95|0
1630000970000|2021-08-26 18:02:50|487.14|481.14|487.15|481.15|487.19|481.19|487.14|481.14|0
1630000980000|2021-08-26 18:03:00|486.93|480.93|486.84|480.84|486.93|480.93|486.77|480.77|0
1630000990000|2021-08-26 18:03:10|486.78|480.78|486.79|480.79|486.79|480.79|486.73|480.73|0
1630001000000|2021-08-26 18:03:20|486.74|480.74|486.84|480.84|486.84|480.84|486.74|480.74|0
1630001010000|2021-08-26 18:03:30|486.83|480.83|486.96|480.96|486.96|480.96|486.81|480.81|0
1630001020000|2021-08-26 18:03:40|486.91|480.91|486.88|480.88|486.91|480.91|486.79|480.79|0
1630001030000|2021-08-26 18:03:50|486.87|480.87|486.9|480.9|486.9|480.9|486.82|480.82|0
1630001040000|2021-08-26 18:04:00|486.89|480.89|487.11|481.11|487.11|481.11|486.89|480.89|0
1630001050000|2021-08-26 18:04:10|487.12|481.12|487.24|481.24|487.24|481.24|487.1|481.1|0
1630001060000|2021-08-26 18:04:20|487.25|481.25|487.31|481.31|487.31|481.31|487.25|481.25|0
1630001070000|2021-08-26 18:04:30|487.19|481.19|487.03|481.03|487.19|481.19|487.03|481.03|0
1630001080000|2021-08-26 18:04:40|487.01|481.01|487.04|481.04|487.04|481.04|487.01|481.01|0
1630001090000|2021-08-26 18:04:50|487.02|481.02|487.02|481.02|487.02|481.02|487.02|481.02|0
1630001100000|2021-08-26 18:05:00|487.03|481.03|487|481|487.04|481.04|487|481|0
1630001110000|2021-08-26 18:05:10|486.98|480.98|486.93|480.93|486.98|480.98|486.93|480.93|0
1630001120000|2021-08-26 18:05:20|486.89|480.89|486.86|480.86|486.89|480.89|486.86|480.86|0
1630001130000|2021-08-26 18:05:30|486.96|480.96|487|481|487|481|486.96|480.96|0
1630001140000|2021-08-26 18:05:40|486.99|480.99|486.98|480.98|487.02|481.02|486.98|480.98|0
1630001150000|2021-08-26 18:05:50|487.02|481.02|486.98|480.98|487.02|481.02|486.98|480.98|0
1630001160000|2021-08-26 18:06:00|487.03|481.03|487.03|481.03|487.03|481.03|487.03|481.03|0
1630001170000|2021-08-26 18:06:10|487.04|481.04|487.15|481.15|487.17|481.17|487.03|481.03|0
1630001180000|2021-08-26 18:06:20|487.14|481.14|487.2|481.2|487.23|481.23|487.14|481.14|0
1630001190000|2021-08-26 18:06:30|487.19|481.19|487.18|481.18|487.19|481.19|487.18|481.18|0
1630001200000|2021-08-26 18:06:40|487.17|481.17|487.1|481.1|487.17|481.17|487.1|481.1|0
1630001210000|2021-08-26 18:06:50|487.11|481.11|487.22|481.22|487.22|481.22|486.95|480.95|0
1630001220000|2021-08-26 18:07:00|487.29|481.29|487.41|481.41|487.58|481.58|487.29|481.29|0
1630001230000|2021-08-26 18:07:10|487.32|481.32|487.5|481.5|487.51|481.51|487.32|481.32|0
1630001240000|2021-08-26 18:07:20|487.55|481.55|487.36|481.36|487.55|481.55|487.36|481.36|0
1630001250000|2021-08-26 18:07:30|487.39|481.39|487.46|481.46|487.5|481.5|487.36|481.36|0
1630001260000|2021-08-26 18:07:40|487.52|481.52|487.42|481.42|487.52|481.52|487.42|481.42|0
1630001270000|2021-08-26 18:07:50|487.37|481.37|487.42|481.42|487.42|481.42|487.33|481.33|0
1630001280000|2021-08-26 18:08:00|487.43|481.43|487.57|481.57|487.57|481.57|487.43|481.43|0
1630001290000|2021-08-26 18:08:10|487.49|481.49|487.49|481.49|487.49|481.49|487.49|481.49|0
1630001300000|2021-08-26 18:08:20|487.54|481.54|487.48|481.48|487.54|481.54|487.48|481.48|0
1630001310000|2021-08-26 18:08:30|487.47|481.47|487.46|481.46|487.47|481.47|487.45|481.45|0
1630001320000|2021-08-26 18:08:40|487.47|481.47|487.47|481.47|487.47|481.47|487.47|481.47|0
1630001330000|2021-08-26 18:08:50|487.41|481.41|487.2|481.2|487.41|481.41|487.2|481.2|0
1630001340000|2021-08-26 18:09:00|487.19|481.19|487.19|481.19|487.24|481.24|487.19|481.19|0
1630001350000|2021-08-26 18:09:10|487.14|481.14|487.04|481.04|487.14|481.14|486.99|480.99|0
1630001360000|2021-08-26 18:09:20|486.94|480.94|486.94|480.94|486.94|480.94|486.93|480.93|0
1630001370000|2021-08-26 18:09:30|486.95|480.95|486.83|480.83|486.95|480.95|486.83|480.83|0
1630001380000|2021-08-26 18:09:40|486.88|480.88|486.82|480.82|486.88|480.88|486.82|480.82|0
1630001390000|2021-08-26 18:09:50|486.83|480.83|486.8|480.8|486.84|480.84|486.74|480.74|0
1630001400000|2021-08-26 18:10:00|486.81|480.81|486.81|480.81|486.81|480.81|486.81|480.81|0
1630001410000|2021-08-26 18:10:10|486.67|480.67|486.7|480.7|486.7|480.7|486.66|480.66|0
1630001420000|2021-08-26 18:10:20|486.78|480.78|486.74|480.74|486.78|480.78|486.73|480.73|0
1630001430000|2021-08-26 18:10:30|486.72|480.72|486.77|480.77|486.77|480.77|486.72|480.72|0
1630001440000|2021-08-26 18:10:40|486.79|480.79|486.82|480.82|486.82|480.82|486.79|480.79|0
1630001450000|2021-08-26 18:10:50|486.77|480.77|486.77|480.77|486.77|480.77|486.77|480.77|0
1630001460000|2021-08-26 18:11:00|486.7|480.7|486.61|480.61|486.7|480.7|486.6|480.6|0
1630001470000|2021-08-26 18:11:10|486.64|480.64|486.58|480.58|486.64|480.64|486.58|480.58|0
1630001480000|2021-08-26 18:11:20|486.6|480.6|486.63|480.63|486.63|480.63|486.6|480.6|0
1630001490000|2021-08-26 18:11:30|486.66|480.66|486.62|480.62|486.67|480.67|486.62|480.62|0
1630001500000|2021-08-26 18:11:40|486.65|480.65|486.65|480.65|486.65|480.65|486.65|480.65|0
1630001510000|2021-08-26 18:11:50|486.67|480.67|486.67|480.67|486.67|480.67|486.67|480.67|0
1630001520000|2021-08-26 18:12:00|486.68|480.68|486.65|480.65|486.74|480.74|486.65|480.65|0
1630001530000|2021-08-26 18:12:10|486.64|480.64|486.47|480.47|486.64|480.64|486.47|480.47|0
1630001540000|2021-08-26 18:12:20|486.46|480.46|486.46|480.46|486.46|480.46|486.46|480.46|0
1630001550000|2021-08-26 18:12:30|486.45|480.45|486.37|480.37|486.45|480.45|486.37|480.37|0
1630001570000|2021-08-26 18:12:50|486.36|480.36|486.4|480.4|486.4|480.4|486.35|480.35|0
1630001580000|2021-08-26 18:13:00|486.39|480.39|486.39|480.39|486.4|480.4|486.38|480.38|0
1630001590000|2021-08-26 18:13:10|486.44|480.44|486.42|480.42|486.44|480.44|486.41|480.41|0
1630001600000|2021-08-26 18:13:20|486.41|480.41|486.4|480.4|486.42|480.42|486.4|480.4|0
1630001610000|2021-08-26 18:13:30|486.42|480.42|486.42|480.42|486.42|480.42|486.36|480.36|0
1630001620000|2021-08-26 18:13:40|486.41|480.41|486.46|480.46|486.46|480.46|486.41|480.41|0
1630001630000|2021-08-26 18:13:50|486.44|480.44|486.45|480.45|486.45|480.45|486.44|480.44|0
1630001640000|2021-08-26 18:14:00|486.48|480.48|486.43|480.43|486.48|480.48|486.42|480.42|0
1630001650000|2021-08-26 18:14:10|486.42|480.42|486.41|480.41|486.46|480.46|486.41|480.41|0
1630001660000|2021-08-26 18:14:20|486.4|480.4|486.41|480.41|486.41|480.41|486.4|480.4|0
1630001670000|2021-08-26 18:14:30|486.39|480.39|486.39|480.39|486.39|480.39|486.37|480.37|0
1630001680000|2021-08-26 18:14:40|486.33|480.33|486.29|480.29|486.37|480.37|486.29|480.29|0
1630001690000|2021-08-26 18:14:50|486.26|480.26|486.22|480.22|486.26|480.26|486.21|480.21|0
1630001700000|2021-08-26 18:15:00|486.21|480.21|486.35|480.35|486.35|480.35|486.21|480.21|0
1630001710000|2021-08-26 18:15:10|486.36|480.36|486.36|480.36|486.36|480.36|486.36|480.36|0
1630001720000|2021-08-26 18:15:20|486.35|480.35|486.31|480.31|486.35|480.35|486.31|480.31|0
1630001730000|2021-08-26 18:15:30|486.32|480.32|486.32|480.32|486.32|480.32|486.32|480.32|0
1630001740000|2021-08-26 18:15:40|486.33|480.33|486.38|480.38|486.38|480.38|486.33|480.33|0
1630001750000|2021-08-26 18:15:50|486.39|480.39|486.38|480.38|486.39|480.39|486.37|480.37|0
1630001760000|2021-08-26 18:16:00|486.33|480.33|486.29|480.29|486.33|480.33|486.29|480.29|0
1630001770000|2021-08-26 18:16:10|486.28|480.28|486.24|480.24|486.28|480.28|486.24|480.24|0
1630001780000|2021-08-26 18:16:20|486.22|480.22|486.23|480.23|486.23|480.23|486.22|480.22|0
1630001790000|2021-08-26 18:16:30|486.2|480.2|486.11|480.11|486.21|480.21|486.11|480.11|0
1630001800000|2021-08-26 18:16:40|486|480|485.95|479.95|486.02|480.02|485.88|479.88|0
1630001810000|2021-08-26 18:16:50|485.82|479.82|485.82|479.82|485.82|479.82|485.82|479.82|0
1630001820000|2021-08-26 18:17:00|485.8|479.8|485.8|479.8|485.8|479.8|485.8|479.8|0
1630001830000|2021-08-26 18:17:10|485.78|479.78|485.69|479.69|485.78|479.78|485.69|479.69|0
1630001840000|2021-08-26 18:17:20|485.68|479.68|485.7|479.7|485.73|479.73|485.67|479.67|0
1630001850000|2021-08-26 18:17:30|485.75|479.75|485.76|479.76|485.76|479.76|485.75|479.75|0
1630001860000|2021-08-26 18:17:40|485.78|479.78|485.78|479.78|485.78|479.78|485.76|479.76|0
1630001870000|2021-08-26 18:17:50|485.79|479.79|485.75|479.75|485.79|479.79|485.73|479.73|0
1630001880000|2021-08-26 18:18:00|485.74|479.74|485.72|479.72|485.74|479.74|485.71|479.71|0
1630001890000|2021-08-26 18:18:10|485.7|479.7|485.68|479.68|485.7|479.7|485.68|479.68|0
1630001910000|2021-08-26 18:18:30|485.62|479.62|485.59|479.59|485.62|479.62|485.57|479.57|0
1630001920000|2021-08-26 18:18:40|485.54|479.54|485.58|479.58|485.58|479.58|485.53|479.53|0
1630001930000|2021-08-26 18:18:50|485.7|479.7|485.7|479.7|485.7|479.7|485.7|479.7|0
1630001940000|2021-08-26 18:19:00|485.58|479.58|485.58|479.58|485.58|479.58|485.58|479.58|0
1630001950000|2021-08-26 18:19:10|485.64|479.64|485.58|479.58|485.64|479.64|485.58|479.58|0
1630001970000|2021-08-26 18:19:30|485.56|479.56|485.31|479.31|485.56|479.56|485.31|479.31|0
1630001980000|2021-08-26 18:19:40|485.32|479.32|485.31|479.31|485.32|479.32|485.31|479.31|0
1630001990000|2021-08-26 18:19:50|485.29|479.29|485.29|479.29|485.34|479.34|485.28|479.28|0
1630002000000|2021-08-26 18:20:00|485.34|479.34|485.36|479.36|485.36|479.36|485.34|479.34|0
1630002010000|2021-08-26 18:20:10|485.37|479.37|485.35|479.35|485.37|479.37|485.35|479.35|0
1630002020000|2021-08-26 18:20:20|485.36|479.36|485.36|479.36|485.36|479.36|485.35|479.35|0
1630002030000|2021-08-26 18:20:30|485.37|479.37|485.43|479.43|485.43|479.43|485.37|479.37|0
1630002040000|2021-08-26 18:20:40|485.48|479.48|485.5|479.5|485.5|479.5|485.48|479.48|0
1630002050000|2021-08-26 18:20:50|485.51|479.51|485.51|479.51|485.51|479.51|485.5|479.5|0
1630002060000|2021-08-26 18:21:00|485.41|479.41|485.46|479.46|485.46|479.46|485.4|479.4|0
1630002070000|2021-08-26 18:21:10|485.42|479.42|485.42|479.42|485.42|479.42|485.42|479.42|0
1630002090000|2021-08-26 18:21:30|485.43|479.43|485.43|479.43|485.43|479.43|485.43|479.43|0
1630002100000|2021-08-26 18:21:40|485.44|479.44|485.57|479.57|485.58|479.58|485.44|479.44|0
1630002110000|2021-08-26 18:21:50|485.61|479.61|485.61|479.61|485.61|479.61|485.61|479.61|0
1630002120000|2021-08-26 18:22:00|485.6|479.6|485.67|479.67|485.67|479.67|485.6|479.6|0
1630002130000|2021-08-26 18:22:10|485.69|479.69|485.69|479.69|485.69|479.69|485.69|479.69|0
1630002140000|2021-08-26 18:22:20|485.7|479.7|485.72|479.72|485.73|479.73|485.7|479.7|0
1630002150000|2021-08-26 18:22:30|485.77|479.77|485.73|479.73|485.77|479.77|485.71|479.71|0
1630002170000|2021-08-26 18:22:50|485.75|479.75|485.75|479.75|485.75|479.75|485.75|479.75|0
1630002190000|2021-08-26 18:23:10|485.73|479.73|485.71|479.71|485.73|479.73|485.71|479.71|0
1630002200000|2021-08-26 18:23:20|485.69|479.69|485.59|479.59|485.69|479.69|485.59|479.59|0
1630002230000|2021-08-26 18:23:50|485.6|479.6|485.59|479.59|485.6|479.6|485.59|479.59|0
1630002240000|2021-08-26 18:24:00|485.57|479.57|485.57|479.57|485.57|479.57|485.56|479.56|0
1630002250000|2021-08-26 18:24:10|485.56|479.56|485.56|479.56|485.56|479.56|485.56|479.56|0
1630002260000|2021-08-26 18:24:20|485.59|479.59|485.74|479.74|485.74|479.74|485.59|479.59|0
1630002270000|2021-08-26 18:24:30|485.76|479.76|485.79|479.79|485.79|479.79|485.76|479.76|0
1630002290000|2021-08-26 18:24:50|485.82|479.82|485.82|479.82|485.82|479.82|485.82|479.82|0
1630002300000|2021-08-26 18:25:00|485.87|479.87|485.87|479.87|485.87|479.87|485.87|479.87|0
1630002310000|2021-08-26 18:25:10|485.91|479.91|485.91|479.91|485.91|479.91|485.91|479.91|0
1630002320000|2021-08-26 18:25:20|485.92|479.92|485.9|479.9|485.92|479.92|485.9|479.9|0
1630002330000|2021-08-26 18:25:30|485.92|479.92|485.9|479.9|485.92|479.92|485.9|479.9|0
1630002340000|2021-08-26 18:25:40|485.95|479.95|485.92|479.92|485.95|479.95|485.9|479.9|0
1630002350000|2021-08-26 18:25:50|485.91|479.91|485.95|479.95|485.95|479.95|485.91|479.91|0
1630002360000|2021-08-26 18:26:00|485.94|479.94|485.92|479.92|485.94|479.94|485.92|479.92|0
1630002370000|2021-08-26 18:26:10|485.93|479.93|485.92|479.92|485.93|479.93|485.92|479.92|0
1630002380000|2021-08-26 18:26:20|485.88|479.88|485.82|479.82|485.91|479.91|485.82|479.82|0
1630002390000|2021-08-26 18:26:30|485.83|479.83|485.78|479.78|485.83|479.83|485.78|479.78|0
1630002400000|2021-08-26 18:26:40|485.79|479.79|485.77|479.77|485.79|479.79|485.77|479.77|0
1630002410000|2021-08-26 18:26:50|485.76|479.76|485.76|479.76|485.79|479.79|485.74|479.74|0
1630002420000|2021-08-26 18:27:00|485.75|479.75|485.74|479.74|485.76|479.76|485.74|479.74|0
1630002440000|2021-08-26 18:27:20|485.76|479.76|485.69|479.69|485.76|479.76|485.69|479.69|0
1630002450000|2021-08-26 18:27:30|485.64|479.64|485.64|479.64|485.65|479.65|485.64|479.64|0
1630002460000|2021-08-26 18:27:40|485.65|479.65|485.65|479.65|485.65|479.65|485.65|479.65|0
1630002470000|2021-08-26 18:27:50|485.71|479.71|485.72|479.72|485.72|479.72|485.68|479.68|0
1630002480000|2021-08-26 18:28:00|485.68|479.68|485.6|479.6|485.68|479.68|485.6|479.6|0
1630002490000|2021-08-26 18:28:10|485.59|479.59|485.58|479.58|485.6|479.6|485.58|479.58|0
1630002500000|2021-08-26 18:28:20|485.59|479.59|485.58|479.58|485.59|479.59|485.58|479.58|0
1630002510000|2021-08-26 18:28:30|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1630002520000|2021-08-26 18:28:40|485.58|479.58|485.62|479.62|485.62|479.62|485.57|479.57|0
1630002530000|2021-08-26 18:28:50|485.64|479.64|485.65|479.65|485.65|479.65|485.64|479.64|0
1630002540000|2021-08-26 18:29:00|485.64|479.64|485.66|479.66|485.66|479.66|485.64|479.64|0
1630002550000|2021-08-26 18:29:10|485.67|479.67|485.66|479.66|485.68|479.68|485.66|479.66|0
1630002560000|2021-08-26 18:29:20|485.68|479.68|485.67|479.67|485.68|479.68|485.67|479.67|0
1630002570000|2021-08-26 18:29:30|485.69|479.69|485.69|479.69|485.69|479.69|485.69|479.69|0
1630002580000|2021-08-26 18:29:40|485.68|479.68|485.68|479.68|485.68|479.68|485.68|479.68|0
1630002590000|2021-08-26 18:29:50|485.67|479.67|485.66|479.66|485.67|479.67|485.66|479.66|0
1630002600000|2021-08-26 18:30:00|485.65|479.65|485.64|479.64|485.65|479.65|485.64|479.64|0
1630002610000|2021-08-26 18:30:10|485.74|479.74|485.74|479.74|485.74|479.74|485.74|479.74|0
1630002630000|2021-08-26 18:30:30|485.72|479.72|485.72|479.72|485.72|479.72|485.72|479.72|0
1630002640000|2021-08-26 18:30:40|485.7|479.7|485.62|479.62|485.7|479.7|485.62|479.62|0
1630002650000|2021-08-26 18:30:50|485.63|479.63|485.59|479.59|485.63|479.63|485.59|479.59|0
1630002660000|2021-08-26 18:31:00|485.64|479.64|485.64|479.64|485.64|479.64|485.64|479.64|0
1630002680000|2021-08-26 18:31:20|485.67|479.67|485.67|479.67|485.67|479.67|485.66|479.66|0
1630002690000|2021-08-26 18:31:30|485.66|479.66|485.69|479.69|485.69|479.69|485.66|479.66|0
1630002700000|2021-08-26 18:31:40|485.7|479.7|485.75|479.75|485.75|479.75|485.7|479.7|0
1630002710000|2021-08-26 18:31:50|485.77|479.77|485.85|479.85|485.85|479.85|485.77|479.77|0
1630002720000|2021-08-26 18:32:00|485.86|479.86|485.91|479.91|485.92|479.92|485.86|479.86|0
1630002730000|2021-08-26 18:32:10|485.94|479.94|486.07|480.07|486.07|480.07|485.94|479.94|0
1630002740000|2021-08-26 18:32:20|486|480|486.02|480.02|486.02|480.02|486|480|0
1630002750000|2021-08-26 18:32:30|486.01|480.01|486.07|480.07|486.07|480.07|486.01|480.01|0
1630002760000|2021-08-26 18:32:40|486.05|480.05|486.04|480.04|486.05|480.05|486.04|480.04|0
1630002770000|2021-08-26 18:32:50|486.1|480.1|486.15|480.15|486.16|480.16|486.1|480.1|0
1630002780000|2021-08-26 18:33:00|486.13|480.13|486.06|480.06|486.13|480.13|486.06|480.06|0
1630002790000|2021-08-26 18:33:10|486.02|480.02|485.91|479.91|486.02|480.02|485.91|479.91|0
1630002800000|2021-08-26 18:33:20|485.89|479.89|485.9|479.9|485.91|479.91|485.89|479.89|0
1630002810000|2021-08-26 18:33:30|485.89|479.89|485.87|479.87|485.89|479.89|485.86|479.86|0
1630002820000|2021-08-26 18:33:40|485.86|479.86|485.86|479.86|485.86|479.86|485.86|479.86|0
1630002830000|2021-08-26 18:33:50|485.87|479.87|485.87|479.87|485.88|479.88|485.87|479.87|0
1630002840000|2021-08-26 18:34:00|485.86|479.86|485.83|479.83|485.86|479.86|485.83|479.83|0
1630002850000|2021-08-26 18:34:10|485.84|479.84|485.85|479.85|485.85|479.85|485.82|479.82|0
1630002870000|2021-08-26 18:34:30|485.82|479.82|485.82|479.82|485.82|479.82|485.82|479.82|0
1630002880000|2021-08-26 18:34:40|485.83|479.83|485.82|479.82|485.83|479.83|485.81|479.81|0
1630002900000|2021-08-26 18:35:00|485.85|479.85|485.86|479.86|485.86|479.86|485.84|479.84|0
1630002910000|2021-08-26 18:35:10|485.85|479.85|485.85|479.85|485.85|479.85|485.84|479.84|0
1630002930000|2021-08-26 18:35:30|485.84|479.84|485.84|479.84|485.9|479.9|485.84|479.84|0
1630002940000|2021-08-26 18:35:40|485.77|479.77|485.73|479.73|485.77|479.77|485.73|479.73|0
1630002950000|2021-08-26 18:35:50|485.57|479.57|485.55|479.55|485.57|479.57|485.55|479.55|0
1630002960000|2021-08-26 18:36:00|485.54|479.54|485.52|479.52|485.54|479.54|485.52|479.52|0
1630002970000|2021-08-26 18:36:10|485.51|479.51|485.51|479.51|485.51|479.51|485.51|479.51|0
1630002980000|2021-08-26 18:36:20|485.46|479.46|485.46|479.46|485.46|479.46|485.46|479.46|0
1630002990000|2021-08-26 18:36:30|485.45|479.45|485.45|479.45|485.45|479.45|485.45|479.45|0
1630003000000|2021-08-26 18:36:40|485.4|479.4|485.4|479.4|485.41|479.41|485.38|479.38|0
1630003010000|2021-08-26 18:36:50|485.39|479.39|485.33|479.33|485.39|479.39|485.32|479.32|0
1630003020000|2021-08-26 18:37:00|485.32|479.32|485.41|479.41|485.41|479.41|485.3|479.3|0
1630003030000|2021-08-26 18:37:10|485.42|479.42|485.43|479.43|485.43|479.43|485.42|479.42|0
1630003050000|2021-08-26 18:37:30|485.41|479.41|485.41|479.41|485.41|479.41|485.41|479.41|0
1630003070000|2021-08-26 18:37:50|485.42|479.42|485.44|479.44|485.45|479.45|485.42|479.42|0
1630003080000|2021-08-26 18:38:00|485.49|479.49|485.51|479.51|485.51|479.51|485.49|479.49|0
1630003090000|2021-08-26 18:38:10|485.54|479.54|485.59|479.59|485.59|479.59|485.54|479.54|0
1630003100000|2021-08-26 18:38:20|485.53|479.53|485.53|479.53|485.53|479.53|485.53|479.53|0
1630003110000|2021-08-26 18:38:30|485.54|479.54|485.49|479.49|485.54|479.54|485.49|479.49|0
1630003140000|2021-08-26 18:39:00|485.44|479.44|485.44|479.44|485.44|479.44|485.44|479.44|0
1630003150000|2021-08-26 18:39:10|485.46|479.46|485.42|479.42|485.46|479.46|485.42|479.42|0
1630003170000|2021-08-26 18:39:30|485.43|479.43|485.54|479.54|485.54|479.54|485.43|479.43|0
1630003180000|2021-08-26 18:39:40|485.52|479.52|485.52|479.52|485.52|479.52|485.52|479.52|0
1630003190000|2021-08-26 18:39:50|485.57|479.57|485.57|479.57|485.57|479.57|485.57|479.57|0
1630003200000|2021-08-26 18:40:00|485.54|479.54|485.59|479.59|485.59|479.59|485.54|479.54|0
1630003220000|2021-08-26 18:40:20|485.65|479.65|485.65|479.65|485.65|479.65|485.65|479.65|0
1630003230000|2021-08-26 18:40:30|485.64|479.64|485.63|479.63|485.64|479.64|485.61|479.61|0
1630003250000|2021-08-26 18:40:50|485.62|479.62|485.59|479.59|485.62|479.62|485.59|479.59|0
1630003260000|2021-08-26 18:41:00|485.56|479.56|485.28|479.28|485.56|479.56|485.28|479.28|0
1630003270000|2021-08-26 18:41:10|485.26|479.26|485.28|479.28|485.28|479.28|485.26|479.26|0
1630003280000|2021-08-26 18:41:20|485.26|479.26|485.22|479.22|485.27|479.27|485.22|479.22|0
1630003290000|2021-08-26 18:41:30|485.23|479.23|485.22|479.22|485.23|479.23|485.22|479.22|0
1630003300000|2021-08-26 18:41:40|485.23|479.23|485.22|479.22|485.23|479.23|485.22|479.22|0
1630003310000|2021-08-26 18:41:50|485.23|479.23|485.23|479.23|485.24|479.24|485.22|479.22|0
1630003320000|2021-08-26 18:42:00|484.95|478.95|484.95|478.95|484.97|478.97|484.95|478.95|0
1630003330000|2021-08-26 18:42:10|484.98|478.98|484.98|478.98|484.98|478.98|484.98|478.98|0
1630003340000|2021-08-26 18:42:20|484.96|478.96|484.96|478.96|484.96|478.96|484.96|478.96|0
1630003350000|2021-08-26 18:42:30|484.93|478.93|484.95|478.95|484.95|478.95|484.93|478.93|0
1630003360000|2021-08-26 18:42:40|484.93|478.93|484.93|478.93|484.93|478.93|484.92|478.92|0
1630003370000|2021-08-26 18:42:50|484.92|478.92|484.91|478.91|484.92|478.92|484.91|478.91|0
1630003380000|2021-08-26 18:43:00|484.89|478.89|484.9|478.9|484.9|478.9|484.89|478.89|0
1630003400000|2021-08-26 18:43:20|484.93|478.93|484.93|478.93|484.93|478.93|484.92|478.92|0
1630003420000|2021-08-26 18:43:40|484.92|478.92|484.91|478.91|484.92|478.92|484.91|478.91|0
1630003430000|2021-08-26 18:43:50|484.92|478.92|485|479|485|479|484.89|478.89|0
1630003440000|2021-08-26 18:44:00|484.89|478.89|484.89|478.89|484.89|478.89|484.89|478.89|0
1630003450000|2021-08-26 18:44:10|484.8|478.8|484.73|478.73|484.8|478.8|484.73|478.73|0
1630003460000|2021-08-26 18:44:20|484.74|478.74|484.74|478.74|484.74|478.74|484.74|478.74|0
1630003470000|2021-08-26 18:44:30|484.69|478.69|484.73|478.73|484.73|478.73|484.69|478.69|0
1630003480000|2021-08-26 18:44:40|484.72|478.72|484.72|478.72|484.72|478.72|484.72|478.72|0
1630003490000|2021-08-26 18:44:50|484.71|478.71|484.71|478.71|484.72|478.72|484.71|478.71|0
1630003500000|2021-08-26 18:45:00|484.51|478.51|484.56|478.56|484.56|478.56|484.51|478.51|0
1630003510000|2021-08-26 18:45:10|484.55|478.55|484.4|478.4|484.55|478.55|484.4|478.4|0
1630003520000|2021-08-26 18:45:20|484.42|478.42|484.43|478.43|484.43|478.43|484.42|478.42|0
1630003530000|2021-08-26 18:45:30|484.44|478.44|484.53|478.53|484.53|478.53|484.44|478.44|0
1630003540000|2021-08-26 18:45:40|484.51|478.51|484.53|478.53|484.53|478.53|484.47|478.47|0
1630003550000|2021-08-26 18:45:50|484.47|478.47|484.47|478.47|484.47|478.47|484.47|478.47|0
1630003560000|2021-08-26 18:46:00|484.46|478.46|484.5|478.5|484.5|478.5|484.46|478.46|0
1630003570000|2021-08-26 18:46:10|484.48|478.48|484.49|478.49|484.49|478.49|484.48|478.48|0
1630003580000|2021-08-26 18:46:20|484.46|478.46|484.46|478.46|484.46|478.46|484.46|478.46|0
1630003590000|2021-08-26 18:46:30|484.41|478.41|484.41|478.41|484.41|478.41|484.41|478.41|0
1630003600000|2021-08-26 18:46:40|484.44|478.44|484.44|478.44|484.44|478.44|484.44|478.44|0
1630003620000|2021-08-26 18:47:00|484.42|478.42|484.42|478.42|484.42|478.42|484.42|478.42|0
1630003640000|2021-08-26 18:47:20|484.41|478.41|484.32|478.32|484.41|478.41|484.32|478.32|0
1630003660000|2021-08-26 18:47:40|484.31|478.31|484.29|478.29|484.31|478.31|484.29|478.29|0
1630003670000|2021-08-26 18:47:50|484.42|478.42|484.4|478.4|484.42|478.42|484.4|478.4|0
1630003680000|2021-08-26 18:48:00|484.43|478.43|484.42|478.42|484.43|478.43|484.42|478.42|0
1630003690000|2021-08-26 18:48:10|484.43|478.43|484.42|478.42|484.44|478.44|484.42|478.42|0
1630003700000|2021-08-26 18:48:20|484.45|478.45|484.41|478.41|484.45|478.45|484.41|478.41|0
1630003710000|2021-08-26 18:48:30|484.4|478.4|484.28|478.28|484.4|478.4|484.26|478.26|0
1630003720000|2021-08-26 18:48:40|484.27|478.27|484.2|478.2|484.27|478.27|484.2|478.2|0
1630003730000|2021-08-26 18:48:50|484.21|478.21|484.48|478.48|484.48|478.48|484.2|478.2|0
1630003740000|2021-08-26 18:49:00|484.5|478.5|484.49|478.49|484.52|478.52|484.49|478.49|0
1630003750000|2021-08-26 18:49:10|484.46|478.46|484.46|478.46|484.46|478.46|484.46|478.46|0
1630003760000|2021-08-26 18:49:20|484.35|478.35|484.32|478.32|484.35|478.35|484.32|478.32|0
1630003780000|2021-08-26 18:49:40|484.31|478.31|484.42|478.42|484.42|478.42|484.31|478.31|0
1630003790000|2021-08-26 18:49:50|484.43|478.43|484.46|478.46|484.46|478.46|484.43|478.43|0
1630003800000|2021-08-26 18:50:00|484.48|478.48|484.48|478.48|484.48|478.48|484.48|478.48|0
1630003810000|2021-08-26 18:50:10|484.49|478.49|484.42|478.42|484.49|478.49|484.42|478.42|0
1630003820000|2021-08-26 18:50:20|484.41|478.41|484.42|478.42|484.42|478.42|484.41|478.41|0
1630003830000|2021-08-26 18:50:30|484.21|478.21|484.15|478.15|484.25|478.25|484.15|478.15|0
1630003840000|2021-08-26 18:50:40|484.16|478.16|484.21|478.21|484.24|478.24|484.16|478.16|0
1630003850000|2021-08-26 18:50:50|484.2|478.2|484.2|478.2|484.2|478.2|484.2|478.2|0
1630003860000|2021-08-26 18:51:00|484.09|478.09|484.1|478.1|484.1|478.1|484.09|478.09|0
1630003870000|2021-08-26 18:51:10|484.04|478.04|484.04|478.04|484.04|478.04|484.04|478.04|0
1630003880000|2021-08-26 18:51:20|484.03|478.03|484.02|478.02|484.03|478.03|484.01|478.01|0
1630003890000|2021-08-26 18:51:30|484.03|478.03|484.05|478.05|484.05|478.05|484.03|478.03|0
1630003900000|2021-08-26 18:51:40|484.09|478.09|484.09|478.09|484.09|478.09|484.09|478.09|0
1630003910000|2021-08-26 18:51:50|484.12|478.12|484.14|478.14|484.14|478.14|484.11|478.11|0
1630003920000|2021-08-26 18:52:00|484.12|478.12|484.12|478.12|484.12|478.12|484.11|478.11|0
1630003930000|2021-08-26 18:52:10|484.13|478.13|484.12|478.12|484.14|478.14|484.11|478.11|0
1630003940000|2021-08-26 18:52:20|484.1|478.1|484.1|478.1|484.11|478.11|484.1|478.1|0
1630003950000|2021-08-26 18:52:30|484.05|478.05|484.01|478.01|484.05|478.05|484.01|478.01|0
1630003960000|2021-08-26 18:52:40|484|478|483.99|477.99|484|478|483.99|477.99|0
1630003970000|2021-08-26 18:52:50|484.09|478.09|484.07|478.07|484.09|478.09|484.07|478.07|0
1630003980000|2021-08-26 18:53:00|484.05|478.05|484.04|478.04|484.05|478.05|484.04|478.04|0
1630003990000|2021-08-26 18:53:10|484.03|478.03|483.99|477.99|484.04|478.04|483.99|477.99|0
1630004000000|2021-08-26 18:53:20|484.02|478.02|483.97|477.97|484.02|478.02|483.96|477.96|0
1630004010000|2021-08-26 18:53:30|483.96|477.96|483.96|477.96|483.96|477.96|483.96|477.96|0
1630004020000|2021-08-26 18:53:40|483.94|477.94|483.94|477.94|483.94|477.94|483.94|477.94|0
1630004030000|2021-08-26 18:53:50|483.97|477.97|483.97|477.97|483.97|477.97|483.97|477.97|0
1630004040000|2021-08-26 18:54:00|483.95|477.95|483.92|477.92|483.96|477.96|483.92|477.92|0
1630004050000|2021-08-26 18:54:10|483.91|477.91|483.97|477.97|483.98|477.98|483.9|477.9|0
1630004060000|2021-08-26 18:54:20|483.98|477.98|483.95|477.95|483.98|477.98|483.95|477.95|0
1630004070000|2021-08-26 18:54:30|483.97|477.97|483.91|477.91|483.97|477.97|483.91|477.91|0
1630004080000|2021-08-26 18:54:40|483.9|477.9|483.89|477.89|483.9|477.9|483.89|477.89|0
1630004090000|2021-08-26 18:54:50|483.88|477.88|483.92|477.92|483.92|477.92|483.88|477.88|0
1630004100000|2021-08-26 18:55:00|483.93|477.93|483.95|477.95|483.98|477.98|483.93|477.93|0
1630004110000|2021-08-26 18:55:10|483.91|477.91|483.97|477.97|483.97|477.97|483.91|477.91|0
1630004120000|2021-08-26 18:55:20|483.99|477.99|483.97|477.97|483.99|477.99|483.97|477.97|0
1630004130000|2021-08-26 18:55:30|483.96|477.96|483.96|477.96|483.96|477.96|483.96|477.96|0
1630004140000|2021-08-26 18:55:40|483.97|477.97|483.97|477.97|484|478|483.94|477.94|0
1630004150000|2021-08-26 18:55:50|483.96|477.96|483.96|477.96|483.96|477.96|483.96|477.96|0
1630004160000|2021-08-26 18:56:00|483.95|477.95|483.92|477.92|483.95|477.95|483.91|477.91|0
1630004170000|2021-08-26 18:56:10|483.91|477.91|483.92|477.92|483.92|477.92|483.91|477.91|0
1630004180000|2021-08-26 18:56:20|483.91|477.91|483.96|477.96|483.96|477.96|483.91|477.91|0
1630004190000|2021-08-26 18:56:30|483.98|477.98|483.97|477.97|483.98|477.98|483.97|477.97|0
1630004220000|2021-08-26 18:57:00|483.95|477.95|483.94|477.94|483.95|477.95|483.93|477.93|0
1630004230000|2021-08-26 18:57:10|483.93|477.93|483.93|477.93|483.93|477.93|483.93|477.93|0
1630004240000|2021-08-26 18:57:20|483.88|477.88|483.88|477.88|483.89|477.89|483.88|477.88|0
1630004250000|2021-08-26 18:57:30|483.84|477.84|483.83|477.83|483.84|477.84|483.83|477.83|0
1630004260000|2021-08-26 18:57:40|483.87|477.87|483.87|477.87|483.87|477.87|483.87|477.87|0
1630004270000|2021-08-26 18:57:50|483.88|477.88|483.88|477.88|483.88|477.88|483.88|477.88|0
1630004280000|2021-08-26 18:58:00|483.82|477.82|483.82|477.82|483.82|477.82|483.82|477.82|0
1630004300000|2021-08-26 18:58:20|483.79|477.79|483.79|477.79|483.79|477.79|483.79|477.79|0
1630004310000|2021-08-26 18:58:30|483.74|477.74|483.74|477.74|483.74|477.74|483.74|477.74|0
1630004320000|2021-08-26 18:58:40|483.75|477.75|483.74|477.74|483.75|477.75|483.74|477.74|0
1630004330000|2021-08-26 18:58:50|483.68|477.68|483.71|477.71|483.71|477.71|483.68|477.68|0
1630004340000|2021-08-26 18:59:00|483.7|477.7|483.68|477.68|483.71|477.71|483.68|477.68|0
1630004350000|2021-08-26 18:59:10|483.69|477.69|483.54|477.54|483.69|477.69|483.54|477.54|0
1630004360000|2021-08-26 18:59:20|483.51|477.51|483.55|477.55|483.55|477.55|483.51|477.51|0
1630004370000|2021-08-26 18:59:30|483.51|477.51|483.5|477.5|483.51|477.51|483.5|477.5|0
1630004380000|2021-08-26 18:59:40|483.55|477.55|483.55|477.55|483.55|477.55|483.55|477.55|0
1630004390000|2021-08-26 18:59:50|483.54|477.54|483.55|477.55|483.55|477.55|483.54|477.54|0
1630004400000|2021-08-26 19:00:00|483.54|477.54|483.59|477.59|483.59|477.59|483.52|477.52|0
1630004410000|2021-08-26 19:00:10|483.57|477.57|483.57|477.57|483.57|477.57|483.57|477.57|0
1630004420000|2021-08-26 19:00:20|483.53|477.53|483.51|477.51|483.53|477.53|483.51|477.51|0
1630004430000|2021-08-26 19:00:30|483.52|477.52|483.4|477.4|483.52|477.52|483.4|477.4|0
1630004440000|2021-08-26 19:00:40|483.41|477.41|483.41|477.41|483.41|477.41|483.41|477.41|0
1630004450000|2021-08-26 19:00:50|483.38|477.38|483.38|477.38|483.39|477.39|483.38|477.38|0
1630004460000|2021-08-26 19:01:00|483.36|477.36|483.49|477.49|483.5|477.5|483.35|477.35|0
1630004470000|2021-08-26 19:01:10|483.48|477.48|483.44|477.44|483.48|477.48|483.44|477.44|0
1630004480000|2021-08-26 19:01:20|483.39|477.39|483.14|477.14|483.39|477.39|483.14|477.14|0
1630004490000|2021-08-26 19:01:30|483.12|477.12|483.18|477.18|483.18|477.18|483.11|477.11|0
1630004500000|2021-08-26 19:01:40|483.16|477.16|483.17|477.17|483.17|477.17|483.16|477.16|0
1630004510000|2021-08-26 19:01:50|483.18|477.18|483.22|477.22|483.22|477.22|483.18|477.18|0
1630004520000|2021-08-26 19:02:00|483.25|477.25|483.3|477.3|483.3|477.3|483.25|477.25|0
1630004530000|2021-08-26 19:02:10|483.29|477.29|483.27|477.27|483.29|477.29|483.26|477.26|0
1630004540000|2021-08-26 19:02:20|483.29|477.29|483.28|477.28|483.29|477.29|483.28|477.28|0
1630004550000|2021-08-26 19:02:30|483.27|477.27|483.27|477.27|483.28|477.28|483.27|477.27|0
1630004560000|2021-08-26 19:02:40|483.28|477.28|483.27|477.27|483.3|477.3|483.27|477.27|0
1630004570000|2021-08-26 19:02:50|483.26|477.26|483.26|477.26|483.27|477.27|483.26|477.26|0
1630004580000|2021-08-26 19:03:00|483.27|477.27|483.27|477.27|483.27|477.27|483.27|477.27|0
1630004590000|2021-08-26 19:03:10|483.31|477.31|483.31|477.31|483.31|477.31|483.31|477.31|0
1630004600000|2021-08-26 19:03:20|483.36|477.36|483.36|477.36|483.36|477.36|483.36|477.36|0
1630004610000|2021-08-26 19:03:30|483.35|477.35|483.29|477.29|483.35|477.35|483.29|477.29|0
1630004620000|2021-08-26 19:03:40|483.27|477.27|483.29|477.29|483.29|477.29|483.27|477.27|0
1630004630000|2021-08-26 19:03:50|483.32|477.32|483.32|477.32|483.32|477.32|483.32|477.32|0
1630004640000|2021-08-26 19:04:00|483.34|477.34|483.34|477.34|483.34|477.34|483.34|477.34|0
1630004650000|2021-08-26 19:04:10|483.29|477.29|483.29|477.29|483.32|477.32|483.27|477.27|0
1630004660000|2021-08-26 19:04:20|483.3|477.3|483.32|477.32|483.32|477.32|483.29|477.29|0
1630004670000|2021-08-26 19:04:30|483.33|477.33|483.34|477.34|483.34|477.34|483.33|477.33|0
1630004680000|2021-08-26 19:04:40|483.36|477.36|483.41|477.41|483.41|477.41|483.36|477.36|0
1630004690000|2021-08-26 19:04:50|483.35|477.35|483.36|477.36|483.36|477.36|483.35|477.35|0
1630004700000|2021-08-26 19:05:00|483.31|477.31|483.31|477.31|483.31|477.31|483.31|477.31|0
1630004720000|2021-08-26 19:05:20|483.29|477.29|483.15|477.15|483.29|477.29|483.15|477.15|0
1630004730000|2021-08-26 19:05:30|483.14|477.14|483.01|477.01|483.14|477.14|483.01|477.01|0
1630004740000|2021-08-26 19:05:40|483|477|483|477|483|477|483|477|0
1630004750000|2021-08-26 19:05:50|483.01|477.01|483|477|483.01|477.01|483|477|0
1630004760000|2021-08-26 19:06:00|482.96|476.96|482.94|476.94|482.96|476.96|482.94|476.94|0
1630004770000|2021-08-26 19:06:10|482.93|476.93|482.98|476.98|482.98|476.98|482.93|476.93|0
1630004780000|2021-08-26 19:06:20|482.94|476.94|482.94|476.94|482.95|476.95|482.94|476.94|0
1630004790000|2021-08-26 19:06:30|482.92|476.92|482.92|476.92|482.92|476.92|482.92|476.92|0
1630004800000|2021-08-26 19:06:40|482.91|476.91|482.88|476.88|482.91|476.91|482.88|476.88|0
1630004810000|2021-08-26 19:06:50|482.87|476.87|482.86|476.86|482.87|476.87|482.84|476.84|0
1630004820000|2021-08-26 19:07:00|482.85|476.85|482.84|476.84|482.85|476.85|482.84|476.84|0
1630004830000|2021-08-26 19:07:10|482.85|476.85|482.85|476.85|482.85|476.85|482.85|476.85|0
1630004840000|2021-08-26 19:07:20|482.84|476.84|482.83|476.83|482.84|476.84|482.83|476.83|0
1630004850000|2021-08-26 19:07:30|482.84|476.84|482.84|476.84|482.84|476.84|482.84|476.84|0
1630004860000|2021-08-26 19:07:40|482.83|476.83|482.87|476.87|482.87|476.87|482.83|476.83|0
1630004870000|2021-08-26 19:07:50|482.86|476.86|482.85|476.85|482.86|476.86|482.85|476.85|0
1630004880000|2021-08-26 19:08:00|482.83|476.83|482.83|476.83|482.83|476.83|482.83|476.83|0
1630004890000|2021-08-26 19:08:10|482.75|476.75|482.74|476.74|482.75|476.75|482.73|476.73|0
1630004900000|2021-08-26 19:08:20|482.73|476.73|482.74|476.74|482.74|476.74|482.72|476.72|0
1630004910000|2021-08-26 19:08:30|482.73|476.73|482.67|476.67|482.73|476.73|482.67|476.67|0
1630004920000|2021-08-26 19:08:40|482.7|476.7|482.68|476.68|482.7|476.7|482.68|476.68|0
1630004930000|2021-08-26 19:08:50|482.67|476.67|482.67|476.67|482.67|476.67|482.67|476.67|0
1630004940000|2021-08-26 19:09:00|482.66|476.66|482.66|476.66|482.66|476.66|482.66|476.66|0
1630004950000|2021-08-26 19:09:10|482.67|476.67|482.66|476.66|482.67|476.67|482.66|476.66|0
1630004960000|2021-08-26 19:09:20|482.61|476.61|482.61|476.61|482.61|476.61|482.61|476.61|0
1630004970000|2021-08-26 19:09:30|482.57|476.57|482.53|476.53|482.58|476.58|482.53|476.53|0
1630004980000|2021-08-26 19:09:40|482.54|476.54|482.51|476.51|482.54|476.54|482.51|476.51|0
1630004990000|2021-08-26 19:09:50|482.52|476.52|482.56|476.56|482.56|476.56|482.52|476.52|0
1630005000000|2021-08-26 19:10:00|482.59|476.59|482.59|476.59|482.59|476.59|482.59|476.59|0
1630005010000|2021-08-26 19:10:10|482.73|476.73|482.71|476.71|482.73|476.73|482.71|476.71|0
1630005020000|2021-08-26 19:10:20|482.67|476.67|482.66|476.66|482.67|476.67|482.66|476.66|0
1630005030000|2021-08-26 19:10:30|482.62|476.62|482.63|476.63|482.65|476.65|482.62|476.62|0
1630005040000|2021-08-26 19:10:40|482.65|476.65|482.65|476.65|482.68|476.68|482.65|476.65|0
1630005050000|2021-08-26 19:10:50|482.64|476.64|482.65|476.65|482.65|476.65|482.63|476.63|0
1630005060000|2021-08-26 19:11:00|482.63|476.63|482.64|476.64|482.64|476.64|482.63|476.63|0
1630005070000|2021-08-26 19:11:10|482.52|476.52|482.54|476.54|482.54|476.54|482.52|476.52|0
1630005080000|2021-08-26 19:11:20|482.55|476.55|482.56|476.56|482.56|476.56|482.55|476.55|0
1630005090000|2021-08-26 19:11:30|482.54|476.54|482.51|476.51|482.54|476.54|482.51|476.51|0
1630005100000|2021-08-26 19:11:40|482.52|476.52|482.52|476.52|482.52|476.52|482.52|476.52|0
1630005120000|2021-08-26 19:12:00|482.53|476.53|482.75|476.75|482.75|476.75|482.53|476.53|0
1630005130000|2021-08-26 19:12:10|482.73|476.73|482.75|476.75|482.75|476.75|482.73|476.73|0
1630005140000|2021-08-26 19:12:20|482.76|476.76|482.79|476.79|482.79|476.79|482.75|476.75|0
1630005150000|2021-08-26 19:12:30|482.8|476.8|482.74|476.74|482.8|476.8|482.73|476.73|0
1630005160000|2021-08-26 19:12:40|482.73|476.73|482.77|476.77|482.77|476.77|482.73|476.73|0
1630005170000|2021-08-26 19:12:50|482.78|476.78|482.78|476.78|482.78|476.78|482.76|476.76|0
1630005180000|2021-08-26 19:13:00|482.79|476.79|482.74|476.74|482.79|476.79|482.73|476.73|0
1630005190000|2021-08-26 19:13:10|482.75|476.75|482.7|476.7|482.75|476.75|482.7|476.7|0
1630005200000|2021-08-26 19:13:20|482.69|476.69|482.7|476.7|482.7|476.7|482.69|476.69|0
1630005210000|2021-08-26 19:13:30|482.76|476.76|482.8|476.8|482.82|476.82|482.75|476.75|0
1630005220000|2021-08-26 19:13:40|482.79|476.79|482.81|476.81|482.82|476.82|482.79|476.79|0
1630005230000|2021-08-26 19:13:50|482.82|476.82|482.86|476.86|482.86|476.86|482.82|476.82|0
1630005240000|2021-08-26 19:14:00|482.81|476.81|482.81|476.81|482.82|476.82|482.81|476.81|0
1630005250000|2021-08-26 19:14:10|482.82|476.82|482.87|476.87|482.87|476.87|482.82|476.82|0
1630005260000|2021-08-26 19:14:20|482.91|476.91|483.04|477.04|483.04|477.04|482.88|476.88|0
1630005270000|2021-08-26 19:14:30|483.06|477.06|483.08|477.08|483.08|477.08|483.06|477.06|0
1630005280000|2021-08-26 19:14:40|483.09|477.09|483.09|477.09|483.09|477.09|483.09|477.09|0
1630005290000|2021-08-26 19:14:50|483.11|477.11|483.1|477.1|483.11|477.11|483.1|477.1|0
1630005300000|2021-08-26 19:15:00|483.11|477.11|483.01|477.01|483.13|477.13|483.01|477.01|0
1630005310000|2021-08-26 19:15:10|482.98|476.98|482.89|476.89|482.99|476.99|482.89|476.89|0
1630005330000|2021-08-26 19:15:30|482.9|476.9|482.83|476.83|482.9|476.9|482.83|476.83|0
1630005340000|2021-08-26 19:15:40|482.84|476.84|482.81|476.81|482.85|476.85|482.8|476.8|0
1630005350000|2021-08-26 19:15:50|482.83|476.83|482.83|476.83|482.83|476.83|482.83|476.83|0
1630005360000|2021-08-26 19:16:00|482.82|476.82|482.67|476.67|482.82|476.82|482.66|476.66|0
1630005370000|2021-08-26 19:16:10|482.68|476.68|482.8|476.8|482.8|476.8|482.68|476.68|0
1630005380000|2021-08-26 19:16:20|482.79|476.79|482.79|476.79|482.8|476.8|482.79|476.79|0
1630005390000|2021-08-26 19:16:30|482.8|476.8|482.97|476.97|483|477|482.78|476.78|0
1630005400000|2021-08-26 19:16:40|483|477|482.97|476.97|483.06|477.06|482.97|476.97|0
1630005410000|2021-08-26 19:16:50|483.05|477.05|483.02|477.02|483.05|477.05|483.02|477.02|0
1630005420000|2021-08-26 19:17:00|482.99|476.99|483.01|477.01|483.02|477.02|482.99|476.99|0
1630005430000|2021-08-26 19:17:10|483.02|477.02|483.02|477.02|483.02|477.02|483.01|477.01|0
1630005440000|2021-08-26 19:17:20|483.03|477.03|483.1|477.1|483.1|477.1|483.03|477.03|0
1630005450000|2021-08-26 19:17:30|483.08|477.08|483.1|477.1|483.1|477.1|483.08|477.08|0
1630005460000|2021-08-26 19:17:40|483.16|477.16|483.14|477.14|483.16|477.16|483.14|477.14|0
1630005470000|2021-08-26 19:17:50|483.13|477.13|483.14|477.14|483.14|477.14|483.13|477.13|0
1630005480000|2021-08-26 19:18:00|483.17|477.17|483.17|477.17|483.17|477.17|483.17|477.17|0
1630005500000|2021-08-26 19:18:20|483.22|477.22|483.34|477.34|483.34|477.34|483.22|477.22|0
1630005510000|2021-08-26 19:18:30|483.33|477.33|483.84|477.84|483.84|477.84|483.33|477.33|0
1630005520000|2021-08-26 19:18:40|483.8|477.8|483.85|477.85|483.85|477.85|483.8|477.8|0
1630005530000|2021-08-26 19:18:50|483.88|477.88|483.9|477.9|483.95|477.95|483.88|477.88|0
1630005540000|2021-08-26 19:19:00|483.88|477.88|483.84|477.84|483.88|477.88|483.83|477.83|0
1630005550000|2021-08-26 19:19:10|483.86|477.86|483.86|477.86|483.86|477.86|483.86|477.86|0
1630005560000|2021-08-26 19:19:20|483.87|477.87|483.86|477.86|483.87|477.87|483.86|477.86|0
1630005570000|2021-08-26 19:19:30|483.89|477.89|483.89|477.89|483.89|477.89|483.89|477.89|0
1630005580000|2021-08-26 19:19:40|483.88|477.88|483.88|477.88|483.88|477.88|483.88|477.88|0
1630005590000|2021-08-26 19:19:50|483.87|477.87|483.89|477.89|483.89|477.89|483.87|477.87|0
1630005600000|2021-08-26 19:20:00|484.23|478.23|484.23|478.23|484.23|478.23|484.23|478.23|0
1630005610000|2021-08-26 19:20:10|484.21|478.21|484.17|478.17|484.21|478.21|484.15|478.15|0
1630005620000|2021-08-26 19:20:20|484.18|478.18|484.12|478.12|484.18|478.18|484.12|478.12|0
1630005630000|2021-08-26 19:20:30|484.09|478.09|484.06|478.06|484.12|478.12|484.06|478.06|0
1630005640000|2021-08-26 19:20:40|484.04|478.04|484.03|478.03|484.04|478.04|484.03|478.03|0
1630005670000|2021-08-26 19:21:10|484.01|478.01|484.01|478.01|484.01|478.01|484.01|478.01|0
1630005710000|2021-08-26 19:21:50|483.99|477.99|483.99|477.99|483.99|477.99|483.99|477.99|0
1630005730000|2021-08-26 19:22:10|483.93|477.93|483.93|477.93|483.93|477.93|483.93|477.93|0
1630005740000|2021-08-26 19:22:20|484|478|483.95|477.95|484.02|478.02|483.94|477.94|0
1630005750000|2021-08-26 19:22:30|483.94|477.94|483.98|477.98|483.98|477.98|483.93|477.93|0
1630005760000|2021-08-26 19:22:40|483.93|477.93|483.96|477.96|483.96|477.96|483.93|477.93|0
1630005770000|2021-08-26 19:22:50|484|478|484|478|484|478|484|478|0
1630005780000|2021-08-26 19:23:00|484.02|478.02|483.97|477.97|484.02|478.02|483.97|477.97|0
1630005790000|2021-08-26 19:23:10|483.96|477.96|483.95|477.95|483.96|477.96|483.95|477.95|0
1630005800000|2021-08-26 19:23:20|483.94|477.94|483.98|477.98|483.98|477.98|483.94|477.94|0
1630005810000|2021-08-26 19:23:30|484|478|484.01|478.01|484.01|478.01|484|478|0
1630005820000|2021-08-26 19:23:40|484.09|478.09|484.06|478.06|484.09|478.09|484.05|478.05|0
1630005830000|2021-08-26 19:23:50|484.07|478.07|484.05|478.05|484.07|478.07|484.05|478.05|0
1630005840000|2021-08-26 19:24:00|484.07|478.07|484.07|478.07|484.07|478.07|484.07|478.07|0
1630005850000|2021-08-26 19:24:10|484.06|478.06|484.06|478.06|484.06|478.06|484.06|478.06|0
1630005860000|2021-08-26 19:24:20|484.08|478.08|484.16|478.16|484.16|478.16|484.08|478.08|0
1630005870000|2021-08-26 19:24:30|484.15|478.15|484.15|478.15|484.15|478.15|484.14|478.14|0
1630005880000|2021-08-26 19:24:40|484.14|478.14|484.1|478.1|484.14|478.14|484.1|478.1|0
1630005890000|2021-08-26 19:24:50|484.15|478.15|484.17|478.17|484.17|478.17|484.15|478.15|0
1630005910000|2021-08-26 19:25:10|484.19|478.19|484.19|478.19|484.19|478.19|484.19|478.19|0
1630005920000|2021-08-26 19:25:20|484.13|478.13|484.13|478.13|484.13|478.13|484.13|478.13|0
1630005930000|2021-08-26 19:25:30|484.11|478.11|484.11|478.11|484.11|478.11|484.11|478.11|0
1630005940000|2021-08-26 19:25:40|484.02|478.02|484|478|484.02|478.02|484|478|0
1630005950000|2021-08-26 19:25:50|483.98|477.98|483.95|477.95|483.98|477.98|483.95|477.95|0
1630005960000|2021-08-26 19:26:00|483.97|477.97|484|478|484|478|483.97|477.97|0
1630005970000|2021-08-26 19:26:10|484.01|478.01|483.99|477.99|484.03|478.03|483.99|477.99|0
1630005980000|2021-08-26 19:26:20|484|478|483.98|477.98|484|478|483.98|477.98|0
1630005990000|2021-08-26 19:26:30|483.97|477.97|483.96|477.96|483.98|477.98|483.96|477.96|0
1630006000000|2021-08-26 19:26:40|483.95|477.95|483.97|477.97|483.97|477.97|483.95|477.95|0
1630006010000|2021-08-26 19:26:50|484.01|478.01|484.01|478.01|484.01|478.01|484.01|478.01|0
1630006020000|2021-08-26 19:27:00|483.99|477.99|483.96|477.96|483.99|477.99|483.96|477.96|0
1630006030000|2021-08-26 19:27:10|483.97|477.97|483.95|477.95|483.97|477.97|483.95|477.95|0
1630006040000|2021-08-26 19:27:20|483.96|477.96|483.99|477.99|483.99|477.99|483.96|477.96|0
1630006050000|2021-08-26 19:27:30|483.98|477.98|483.99|477.99|483.99|477.99|483.98|477.98|0
1630006060000|2021-08-26 19:27:40|484.02|478.02|484.08|478.08|484.08|478.08|484.02|478.02|0
1630006070000|2021-08-26 19:27:50|484.09|478.09|484.09|478.09|484.1|478.1|484.09|478.09|0
1630006080000|2021-08-26 19:28:00|484.1|478.1|484.07|478.07|484.1|478.1|484.07|478.07|0
1630006090000|2021-08-26 19:28:10|484.06|478.06|484.07|478.07|484.07|478.07|484.06|478.06|0
1630006100000|2021-08-26 19:28:20|484.06|478.06|484.07|478.07|484.07|478.07|484.06|478.06|0
1630006110000|2021-08-26 19:28:30|484.06|478.06|484.07|478.07|484.07|478.07|484.06|478.06|0
1630006120000|2021-08-26 19:28:40|484.09|478.09|484.04|478.04|484.09|478.09|484.04|478.04|0
1630006130000|2021-08-26 19:28:50|484.06|478.06|484.06|478.06|484.06|478.06|484.06|478.06|0
1630006140000|2021-08-26 19:29:00|484.04|478.04|484.04|478.04|484.04|478.04|484.04|478.04|0
1630006160000|2021-08-26 19:29:20|484.06|478.06|484.05|478.05|484.06|478.06|484.05|478.05|0
1630006170000|2021-08-26 19:29:30|484.04|478.04|484.04|478.04|484.04|478.04|484.04|478.04|0
1630006190000|2021-08-26 19:29:50|484|478|484.08|478.08|484.08|478.08|484|478|0
1630006200000|2021-08-26 19:30:00|484.09|478.09|484.09|478.09|484.09|478.09|484.08|478.08|0
1630006210000|2021-08-26 19:30:10|484.08|478.08|484.12|478.12|484.16|478.16|484.08|478.08|0
1630006220000|2021-08-26 19:30:20|484.1|478.1|484.1|478.1|484.11|478.11|484.1|478.1|0
1630006230000|2021-08-26 19:30:30|484.11|478.11|484.12|478.12|484.12|478.12|484.11|478.11|0
1630006240000|2021-08-26 19:30:40|484.07|478.07|484.12|478.12|484.12|478.12|484.07|478.07|0
1630006250000|2021-08-26 19:30:50|484.17|478.17|484.2|478.2|484.2|478.2|484.17|478.17|0
1630006260000|2021-08-26 19:31:00|484.22|478.22|484.21|478.21|484.22|478.22|484.21|478.21|0
1630006270000|2021-08-26 19:31:10|484.2|478.2|484.2|478.2|484.2|478.2|484.19|478.19|0
1630006280000|2021-08-26 19:31:20|484.19|478.19|484.16|478.16|484.2|478.2|484.16|478.16|0
1630006290000|2021-08-26 19:31:30|484.15|478.15|484.17|478.17|484.17|478.17|484.15|478.15|0
1630006300000|2021-08-26 19:31:40|484.14|478.14|484.14|478.14|484.14|478.14|484.14|478.14|0
1630006310000|2021-08-26 19:31:50|484.13|478.13|484.09|478.09|484.13|478.13|484.08|478.08|0
1630006320000|2021-08-26 19:32:00|484.11|478.11|484.12|478.12|484.13|478.13|484.11|478.11|0
1630006330000|2021-08-26 19:32:10|484.15|478.15|484.1|478.1|484.15|478.15|484.1|478.1|0
1630006340000|2021-08-26 19:32:20|484.15|478.15|484.12|478.12|484.15|478.15|484.11|478.11|0
1630006350000|2021-08-26 19:32:30|484.15|478.15|484.25|478.25|484.25|478.25|484.14|478.14|0
1630006360000|2021-08-26 19:32:40|484.26|478.26|484.24|478.24|484.26|478.26|484.23|478.23|0
1630006380000|2021-08-26 19:33:00|484.26|478.26|484.28|478.28|484.29|478.29|484.25|478.25|0
1630006390000|2021-08-26 19:33:10|484.29|478.29|484.25|478.25|484.29|478.29|484.23|478.23|0
1630006400000|2021-08-26 19:33:20|484.22|478.22|484.26|478.26|484.26|478.26|484.22|478.22|0
1630006410000|2021-08-26 19:33:30|484.28|478.28|484.38|478.38|484.38|478.38|484.28|478.28|0
1630006420000|2021-08-26 19:33:40|484.37|478.37|484.36|478.36|484.38|478.38|484.36|478.36|0
1630006430000|2021-08-26 19:33:50|484.39|478.39|484.39|478.39|484.39|478.39|484.39|478.39|0
1630006440000|2021-08-26 19:34:00|484.37|478.37|484.42|478.42|484.42|478.42|484.37|478.37|0
1630006450000|2021-08-26 19:34:10|484.51|478.51|484.47|478.47|484.51|478.51|484.46|478.46|0
1630006460000|2021-08-26 19:34:20|484.55|478.55|484.55|478.55|484.55|478.55|484.55|478.55|0
1630006470000|2021-08-26 19:34:30|484.54|478.54|484.54|478.54|484.55|478.55|484.54|478.54|0
1630006490000|2021-08-26 19:34:50|484.64|478.64|484.64|478.64|484.65|478.65|484.64|478.64|0
1630006500000|2021-08-26 19:35:00|484.65|478.65|484.71|478.71|484.73|478.73|484.65|478.65|0
1630006510000|2021-08-26 19:35:10|484.73|478.73|484.74|478.74|484.75|478.75|484.69|478.69|0
1630006520000|2021-08-26 19:35:20|484.75|478.75|484.77|478.77|484.77|478.77|484.74|478.74|0
1630006530000|2021-08-26 19:35:30|484.79|478.79|484.78|478.78|484.79|478.79|484.78|478.78|0
1630006540000|2021-08-26 19:35:40|484.79|478.79|484.88|478.88|484.88|478.88|484.78|478.78|0
1630006550000|2021-08-26 19:35:50|484.86|478.86|484.87|478.87|484.87|478.87|484.86|478.86|0
1630006560000|2021-08-26 19:36:00|484.86|478.86|484.9|478.9|484.9|478.9|484.86|478.86|0
1630006570000|2021-08-26 19:36:10|484.89|478.89|484.97|478.97|484.97|478.97|484.85|478.85|0
1630006580000|2021-08-26 19:36:20|484.98|478.98|484.97|478.97|484.98|478.98|484.97|478.97|0
1630006590000|2021-08-26 19:36:30|484.98|478.98|485.01|479.01|485.01|479.01|484.98|478.98|0
1630006600000|2021-08-26 19:36:40|485.04|479.04|485.03|479.03|485.04|479.04|485.03|479.03|0
1630006610000|2021-08-26 19:36:50|485.1|479.1|485.11|479.11|485.11|479.11|485.09|479.09|0
1630006620000|2021-08-26 19:37:00|485.13|479.13|485.08|479.08|485.13|479.13|485.08|479.08|0
1630006630000|2021-08-26 19:37:10|485.09|479.09|485.08|479.08|485.09|479.09|485.08|479.08|0
1630006640000|2021-08-26 19:37:20|485.09|479.09|485.09|479.09|485.09|479.09|485.09|479.09|0
1630006650000|2021-08-26 19:37:30|485.08|479.08|485.1|479.1|485.11|479.11|485.08|479.08|0
1630006660000|2021-08-26 19:37:40|485.11|479.11|485.11|479.11|485.11|479.11|485.11|479.11|0
1630006670000|2021-08-26 19:37:50|485.07|479.07|484.95|478.95|485.07|479.07|484.95|478.95|0
1630006680000|2021-08-26 19:38:00|484.96|478.96|484.77|478.77|484.96|478.96|484.77|478.77|0
1630006700000|2021-08-26 19:38:20|484.79|478.79|484.78|478.78|484.8|478.8|484.78|478.78|0
1630006710000|2021-08-26 19:38:30|484.74|478.74|484.64|478.64|484.74|478.74|484.63|478.63|0
1630006720000|2021-08-26 19:38:40|484.61|478.61|484.58|478.58|484.64|478.64|484.58|478.58|0
1630006730000|2021-08-26 19:38:50|484.57|478.57|484.57|478.57|484.58|478.58|484.57|478.57|0
1630006740000|2021-08-26 19:39:00|484.58|478.58|484.67|478.67|484.67|478.67|484.58|478.58|0
1630006750000|2021-08-26 19:39:10|484.65|478.65|484.72|478.72|484.72|478.72|484.65|478.65|0
1630006760000|2021-08-26 19:39:20|484.77|478.77|484.77|478.77|484.77|478.77|484.77|478.77|0
1630006770000|2021-08-26 19:39:30|484.79|478.79|484.79|478.79|484.79|478.79|484.79|478.79|0
1630006780000|2021-08-26 19:39:40|484.8|478.8|484.8|478.8|484.8|478.8|484.8|478.8|0
1630006790000|2021-08-26 19:39:50|484.81|478.81|484.73|478.73|484.81|478.81|484.73|478.73|0
1630006800000|2021-08-26 19:40:00|484.72|478.72|484.8|478.8|484.8|478.8|484.72|478.72|0
1630006810000|2021-08-26 19:40:10|484.79|478.79|484.81|478.81|484.81|478.81|484.79|478.79|0
1630006820000|2021-08-26 19:40:20|484.8|478.8|484.9|478.9|484.9|478.9|484.8|478.8|0
1630006830000|2021-08-26 19:40:30|484.95|478.95|484.94|478.94|484.95|478.95|484.94|478.94|0
1630006840000|2021-08-26 19:40:40|484.95|478.95|484.95|478.95|484.95|478.95|484.94|478.94|0
1630006850000|2021-08-26 19:40:50|484.98|478.98|484.98|478.98|484.98|478.98|484.98|478.98|0
1630006860000|2021-08-26 19:41:00|484.95|478.95|484.95|478.95|484.95|478.95|484.93|478.93|0
1630006870000|2021-08-26 19:41:10|484.93|478.93|485.05|479.05|485.07|479.07|484.93|478.93|0
1630006880000|2021-08-26 19:41:20|485.07|479.07|485.19|479.19|485.19|479.19|485.07|479.07|0
1630006890000|2021-08-26 19:41:30|485.23|479.23|485.36|479.36|485.36|479.36|485.23|479.23|0
1630006900000|2021-08-26 19:41:40|485.38|479.38|485.38|479.38|485.38|479.38|485.38|479.38|0
1630006920000|2021-08-26 19:42:00|485.36|479.36|485.37|479.37|485.37|479.37|485.36|479.36|0
1630006930000|2021-08-26 19:42:10|485.36|479.36|485.3|479.3|485.39|479.39|485.3|479.3|0
1630006940000|2021-08-26 19:42:20|485.31|479.31|485.34|479.34|485.34|479.34|485.29|479.29|0
1630006950000|2021-08-26 19:42:30|485.33|479.33|485.31|479.31|485.34|479.34|485.31|479.31|0
1630006960000|2021-08-26 19:42:40|485.32|479.32|485.3|479.3|485.32|479.32|485.3|479.3|0
1630006970000|2021-08-26 19:42:50|485.29|479.29|485.31|479.31|485.31|479.31|485.29|479.29|0
1630006980000|2021-08-26 19:43:00|485.29|479.29|485.27|479.27|485.29|479.29|485.27|479.27|0
1630006990000|2021-08-26 19:43:10|485.3|479.3|485.18|479.18|485.3|479.3|485.18|479.18|0
1630007000000|2021-08-26 19:43:20|485.17|479.17|485.12|479.12|485.18|479.18|485.12|479.12|0
1630007010000|2021-08-26 19:43:30|485.11|479.11|485.12|479.12|485.13|479.13|485.1|479.1|0
1630007020000|2021-08-26 19:43:40|485.08|479.08|485|479|485.08|479.08|485|479|0
1630007030000|2021-08-26 19:43:50|484.98|478.98|484.98|478.98|484.98|478.98|484.98|478.98|0
1630007040000|2021-08-26 19:44:00|485.01|479.01|485.01|479.01|485.01|479.01|485|479|0
1630007050000|2021-08-26 19:44:10|485.02|479.02|485|479|485.02|479.02|484.99|478.99|0
1630007060000|2021-08-26 19:44:20|484.96|478.96|484.96|478.96|484.96|478.96|484.95|478.95|0
1630007070000|2021-08-26 19:44:30|484.95|478.95|484.96|478.96|484.96|478.96|484.95|478.95|0
1630007080000|2021-08-26 19:44:40|484.95|478.95|484.93|478.93|484.96|478.96|484.93|478.93|0
1630007090000|2021-08-26 19:44:50|484.9|478.9|484.9|478.9|484.9|478.9|484.9|478.9|0
1630007100000|2021-08-26 19:45:00|484.89|478.89|484.88|478.88|484.89|478.89|484.87|478.87|0
1630007110000|2021-08-26 19:45:10|484.87|478.87|484.86|478.86|484.88|478.88|484.85|478.85|0
1630007120000|2021-08-26 19:45:20|484.85|478.85|484.85|478.85|484.85|478.85|484.85|478.85|0
1630007130000|2021-08-26 19:45:30|484.81|478.81|484.79|478.79|484.81|478.81|484.78|478.78|0
1630007140000|2021-08-26 19:45:40|484.83|478.83|484.83|478.83|484.85|478.85|484.82|478.82|0
1630007150000|2021-08-26 19:45:50|484.84|478.84|484.74|478.74|484.84|478.84|484.74|478.74|0
1630007160000|2021-08-26 19:46:00|484.75|478.75|484.7|478.7|484.76|478.76|484.7|478.7|0
1630007180000|2021-08-26 19:46:20|484.68|478.68|484.66|478.66|484.69|478.69|484.66|478.66|0
1630007190000|2021-08-26 19:46:30|484.67|478.67|484.68|478.68|484.68|478.68|484.67|478.67|0
1630007200000|2021-08-26 19:46:40|484.23|478.23|484.22|478.22|484.23|478.23|484.22|478.22|0
1630007210000|2021-08-26 19:46:50|484.23|478.23|484.37|478.37|484.37|478.37|484.23|478.23|0
1630007240000|2021-08-26 19:47:20|484.38|478.38|484.48|478.48|484.48|478.48|484.38|478.38|0
1630007250000|2021-08-26 19:47:30|484.53|478.53|484.49|478.49|484.53|478.53|484.48|478.48|0
1630007260000|2021-08-26 19:47:40|484.55|478.55|484.85|478.85|484.85|478.85|484.55|478.55|0
1630007270000|2021-08-26 19:47:50|484.87|478.87|484.89|478.89|484.89|478.89|484.87|478.87|0
1630007280000|2021-08-26 19:48:00|484.9|478.9|484.9|478.9|484.91|478.91|484.9|478.9|0
1630007290000|2021-08-26 19:48:10|484.89|478.89|484.9|478.9|484.9|478.9|484.89|478.89|0
1630007300000|2021-08-26 19:48:20|484.88|478.88|484.86|478.86|484.88|478.88|484.86|478.86|0
1630007310000|2021-08-26 19:48:30|484.84|478.84|484.83|478.83|484.84|478.84|484.82|478.82|0
1630007320000|2021-08-26 19:48:40|484.84|478.84|484.78|478.78|484.84|478.84|484.78|478.78|0
1630007330000|2021-08-26 19:48:50|484.77|478.77|484.75|478.75|484.77|478.77|484.73|478.73|0
1630007340000|2021-08-26 19:49:00|484.76|478.76|484.76|478.76|484.76|478.76|484.76|478.76|0
1630007350000|2021-08-26 19:49:10|484.77|478.77|484.46|478.46|484.77|478.77|484.46|478.46|0
1630007360000|2021-08-26 19:49:20|484.47|478.47|484.47|478.47|484.47|478.47|484.46|478.46|0
1630007370000|2021-08-26 19:49:30|484.46|478.46|484.45|478.45|484.46|478.46|484.42|478.42|0
1630007380000|2021-08-26 19:49:40|484.41|478.41|484.39|478.39|484.41|478.41|484.39|478.39|0
1630007390000|2021-08-26 19:49:50|484.4|478.4|484.45|478.45|484.45|478.45|484.4|478.4|0
1630007400000|2021-08-26 19:50:00|484.52|478.52|484.62|478.62|484.62|478.62|484.5|478.5|0
1630007410000|2021-08-26 19:50:10|484.63|478.63|484.76|478.76|484.76|478.76|484.62|478.62|0
1630007420000|2021-08-26 19:50:20|484.73|478.73|484.73|478.73|484.73|478.73|484.73|478.73|0
1630007430000|2021-08-26 19:50:30|484.67|478.67|484.71|478.71|484.71|478.71|484.67|478.67|0
1630007440000|2021-08-26 19:50:40|484.69|478.69|484.67|478.67|484.69|478.69|484.66|478.66|0
1630007450000|2021-08-26 19:50:50|484.65|478.65|484.66|478.66|484.66|478.66|484.65|478.65|0
1630007460000|2021-08-26 19:51:00|484.65|478.65|484.64|478.64|484.65|478.65|484.64|478.64|0
1630007470000|2021-08-26 19:51:10|484.63|478.63|484.63|478.63|484.63|478.63|484.62|478.62|0
1630007480000|2021-08-26 19:51:20|484.6|478.6|484.59|478.59|484.6|478.6|484.59|478.59|0
1630007490000|2021-08-26 19:51:30|484.56|478.56|484.64|478.64|484.64|478.64|484.56|478.56|0
1630007520000|2021-08-26 19:52:00|484.65|478.65|484.64|478.64|484.65|478.65|484.64|478.64|0
1630007530000|2021-08-26 19:52:10|484.65|478.65|484.66|478.66|484.66|478.66|484.64|478.64|0
1630007550000|2021-08-26 19:52:30|484.6|478.6|484.6|478.6|484.6|478.6|484.6|478.6|0
1630007560000|2021-08-26 19:52:40|484.61|478.61|484.61|478.61|484.61|478.61|484.6|478.6|0
1630007570000|2021-08-26 19:52:50|484.63|478.63|484.64|478.64|484.64|478.64|484.62|478.62|0
1630007580000|2021-08-26 19:53:00|484.67|478.67|484.67|478.67|484.68|478.68|484.67|478.67|0
1630007590000|2021-08-26 19:53:10|484.65|478.65|484.67|478.67|484.68|478.68|484.65|478.65|0
1630007600000|2021-08-26 19:53:20|484.7|478.7|484.69|478.69|484.7|478.7|484.69|478.69|0
1630007610000|2021-08-26 19:53:30|484.7|478.7|484.69|478.69|484.7|478.7|484.69|478.69|0
1630007620000|2021-08-26 19:53:40|484.71|478.71|484.72|478.72|484.72|478.72|484.71|478.71|0
1630007640000|2021-08-26 19:54:00|484.8|478.8|484.76|478.76|484.8|478.8|484.76|478.76|0
1630007650000|2021-08-26 19:54:10|484.77|478.77|484.82|478.82|484.82|478.82|484.77|478.77|0
1630007660000|2021-08-26 19:54:20|484.86|478.86|484.92|478.92|484.92|478.92|484.86|478.86|0
1630007670000|2021-08-26 19:54:30|484.86|478.86|484.86|478.86|484.88|478.88|484.86|478.86|0
1630007680000|2021-08-26 19:54:40|484.88|478.88|484.87|478.87|484.88|478.88|484.83|478.83|0
1630007690000|2021-08-26 19:54:50|484.88|478.88|484.88|478.88|484.88|478.88|484.88|478.88|0
1630007700000|2021-08-26 19:55:00|484.91|478.91|484.87|478.87|484.91|478.91|484.87|478.87|0
1630007710000|2021-08-26 19:55:10|484.89|478.89|484.87|478.87|484.89|478.89|484.87|478.87|0
1630007730000|2021-08-26 19:55:30|484.84|478.84|484.87|478.87|484.87|478.87|484.83|478.83|0
1630007740000|2021-08-26 19:55:40|484.85|478.85|484.8|478.8|484.87|478.87|484.78|478.78|0
1630007750000|2021-08-26 19:55:50|484.79|478.79|484.79|478.79|484.79|478.79|484.79|478.79|0
1630007760000|2021-08-26 19:56:00|484.84|478.84|484.83|478.83|484.84|478.84|484.83|478.83|0
1630007770000|2021-08-26 19:56:10|484.82|478.82|484.8|478.8|484.83|478.83|484.8|478.8|0
1630007780000|2021-08-26 19:56:20|484.81|478.81|484.8|478.8|484.81|478.81|484.8|478.8|0
1630007790000|2021-08-26 19:56:30|484.78|478.78|485|479|485|479|484.74|478.74|0
1630007800000|2021-08-26 19:56:40|484.98|478.98|485|479|485|479|484.98|478.98|0
1630007810000|2021-08-26 19:56:50|484.95|478.95|484.97|478.97|484.97|478.97|484.95|478.95|0
1630007820000|2021-08-26 19:57:00|484.9|478.9|484.89|478.89|484.9|478.9|484.89|478.89|0
1630007830000|2021-08-26 19:57:10|484.84|478.84|484.9|478.9|484.9|478.9|484.84|478.84|0
1630007840000|2021-08-26 19:57:20|484.84|478.84|484.85|478.85|484.85|478.85|484.8|478.8|0
1630007850000|2021-08-26 19:57:30|484.84|478.84|484.85|478.85|484.85|478.85|484.83|478.83|0
1630007860000|2021-08-26 19:57:40|484.89|478.89|484.9|478.9|484.91|478.91|484.89|478.89|0
1630007870000|2021-08-26 19:57:50|484.89|478.89|484.87|478.87|484.89|478.89|484.85|478.85|0
1630007880000|2021-08-26 19:58:00|484.93|478.93|484.9|478.9|484.93|478.93|484.88|478.88|0
1630007890000|2021-08-26 19:58:10|484.85|478.85|485.02|479.02|485.07|479.07|484.81|478.81|0
1630007900000|2021-08-26 19:58:20|485.01|479.01|485.04|479.04|485.04|479.04|485.01|479.01|0
1630007910000|2021-08-26 19:58:30|485.03|479.03|484.97|478.97|485.03|479.03|484.97|478.97|0
1630007920000|2021-08-26 19:58:40|485.07|479.07|485.16|479.16|485.16|479.16|485.01|479.01|0
1630007930000|2021-08-26 19:58:50|485.15|479.15|485.19|479.19|485.19|479.19|485.15|479.15|0
1630007940000|2021-08-26 19:59:00|485.21|479.21|485.1|479.1|485.21|479.21|485.1|479.1|0
1630007950000|2021-08-26 19:59:10|485.09|479.09|485.03|479.03|485.09|479.09|485.03|479.03|0
1630007960000|2021-08-26 19:59:20|485.02|479.02|484.82|478.82|485.02|479.02|484.82|478.82|0
1630007970000|2021-08-26 19:59:30|484.81|478.81|484.71|478.71|484.81|478.81|484.71|478.71|0
1630007980000|2021-08-26 19:59:40|484.72|478.72|484.89|478.89|484.89|478.89|484.72|478.72|0
1630007990000|2021-08-26 19:59:50|484.93|478.93|484.89|478.89|484.95|478.95|484.88|478.88|0
1630071190000|2021-08-27 13:33:10|485.02|479.02|485.02|479.02|485.11|479.11|485.01|479.01|0
1630071200000|2021-08-27 13:33:20|485.01|479.01|485.06|479.06|485.06|479.06|485.01|479.01|0
1630071210000|2021-08-27 13:33:30|485.14|479.14|484.99|478.99|485.18|479.18|484.99|478.99|0
1630071220000|2021-08-27 13:33:40|485|479|485.08|479.08|485.08|479.08|484.99|478.99|0
1630071230000|2021-08-27 13:33:50|485.09|479.09|484.75|478.75|485.09|479.09|484.75|478.75|0
1630071240000|2021-08-27 13:34:00|484.77|478.77|484.71|478.71|484.81|478.81|484.7|478.7|0
1630071250000|2021-08-27 13:34:10|484.72|478.72|485.16|479.16|485.17|479.17|484.72|478.72|0
1630071260000|2021-08-27 13:34:20|485.11|479.11|485.13|479.13|485.16|479.16|485.11|479.11|0
1630071270000|2021-08-27 13:34:30|485.15|479.15|485.4|479.4|485.4|479.4|485.15|479.15|0
1630071280000|2021-08-27 13:34:40|485.42|479.42|485.43|479.43|485.44|479.44|485.41|479.41|0
1630071290000|2021-08-27 13:34:50|485.4|479.4|485.16|479.16|485.4|479.4|485.16|479.16|0
1630071300000|2021-08-27 13:35:00|485.17|479.17|485.34|479.34|485.34|479.34|485.14|479.14|0
1630071310000|2021-08-27 13:35:10|485.37|479.37|486.26|480.26|486.26|480.26|485.37|479.37|0
1630071320000|2021-08-27 13:35:20|486.38|480.38|485.82|479.82|486.38|480.38|485.65|479.65|0
1630071330000|2021-08-27 13:35:30|485.83|479.83|486.18|480.18|486.19|480.19|485.83|479.83|0
1630071340000|2021-08-27 13:35:40|486.16|480.16|485.96|479.96|486.16|480.16|485.96|479.96|0
1630071350000|2021-08-27 13:35:50|485.94|479.94|485.96|479.96|485.96|479.96|485.91|479.91|0
1630071360000|2021-08-27 13:36:00|485.95|479.95|485.96|479.96|486.01|480.01|485.95|479.95|0
1630071370000|2021-08-27 13:36:10|485.87|479.87|485.92|479.92|485.95|479.95|485.87|479.87|0
1630071380000|2021-08-27 13:36:20|485.94|479.94|486.05|480.05|486.05|480.05|485.94|479.94|0
1630071390000|2021-08-27 13:36:30|485.99|479.99|485.9|479.9|485.99|479.99|485.87|479.87|0
1630071400000|2021-08-27 13:36:40|485.89|479.89|485.85|479.85|485.9|479.9|485.85|479.85|0
1630071410000|2021-08-27 13:36:50|485.84|479.84|485.79|479.79|485.85|479.85|485.77|479.77|0
1630071420000|2021-08-27 13:37:00|485.8|479.8|485.75|479.75|485.88|479.88|485.75|479.75|0
1630071430000|2021-08-27 13:37:10|485.79|479.79|485.8|479.8|485.82|479.82|485.79|479.79|0
1630071440000|2021-08-27 13:37:20|485.81|479.81|486.01|480.01|486.01|480.01|485.78|479.78|0
1630071450000|2021-08-27 13:37:30|486.15|480.15|486.36|480.36|486.42|480.42|486.15|480.15|0
1630071460000|2021-08-27 13:37:40|486.35|480.35|486.24|480.24|486.35|480.35|486.22|480.22|0
1630071470000|2021-08-27 13:37:50|486.21|480.21|486.2|480.2|486.22|480.22|486.2|480.2|0
1630071480000|2021-08-27 13:38:00|486.19|480.19|486.36|480.36|486.36|480.36|486.17|480.17|0
1630071490000|2021-08-27 13:38:10|486.28|480.28|486.1|480.1|486.28|480.28|486.1|480.1|0
1630071500000|2021-08-27 13:38:20|486.12|480.12|486.17|480.17|486.17|480.17|486.12|480.12|0
1630071510000|2021-08-27 13:38:30|486.21|480.21|486|480|486.21|480.21|485.9|479.9|0
1630071520000|2021-08-27 13:38:40|486.07|480.07|485.96|479.96|486.07|480.07|485.93|479.93|0
1630071530000|2021-08-27 13:38:50|486.01|480.01|486.06|480.06|486.07|480.07|486.01|480.01|0
1630071540000|2021-08-27 13:39:00|486.04|480.04|486.25|480.25|486.25|480.25|486.01|480.01|0
1630071550000|2021-08-27 13:39:10|486.21|480.21|486.2|480.2|486.22|480.22|486.13|480.13|0
1630071560000|2021-08-27 13:39:20|486.24|480.24|486.17|480.17|486.24|480.24|486.16|480.16|0
1630071570000|2021-08-27 13:39:30|486.2|480.2|486.34|480.34|486.34|480.34|486.2|480.2|0
1630071580000|2021-08-27 13:39:40|486.35|480.35|486.5|480.5|486.53|480.53|486.35|480.35|0
1630071590000|2021-08-27 13:39:50|486.42|480.42|486.24|480.24|486.42|480.42|486.24|480.24|0
1630071600000|2021-08-27 13:40:00|486.25|480.25|486.66|480.66|486.7|480.7|486.25|480.25|0
1630071610000|2021-08-27 13:40:10|486.64|480.64|486.65|480.65|486.65|480.65|486.52|480.52|0
1630071620000|2021-08-27 13:40:20|486.71|480.71|487.33|481.33|487.33|481.33|486.71|480.71|0
1630071630000|2021-08-27 13:40:30|487.32|481.32|487.42|481.42|487.47|481.47|487.31|481.31|0
1630071640000|2021-08-27 13:40:40|487.48|481.48|487.6|481.6|487.6|481.6|487.46|481.46|0
1630071650000|2021-08-27 13:40:50|487.66|481.66|487.63|481.63|487.66|481.66|487.56|481.56|0
1630071660000|2021-08-27 13:41:00|487.58|481.58|487.47|481.47|487.58|481.58|487.47|481.47|0
1630071670000|2021-08-27 13:41:10|487.53|481.53|487.47|481.47|487.53|481.53|487.46|481.46|0
1630071680000|2021-08-27 13:41:20|487.46|481.46|487.16|481.16|487.47|481.47|487.16|481.16|0
1630071690000|2021-08-27 13:41:30|487.25|481.25|487|481|487.25|481.25|487|481|0
1630071700000|2021-08-27 13:41:40|487.03|481.03|487.25|481.25|487.25|481.25|487.03|481.03|0
1630071710000|2021-08-27 13:41:50|487.24|481.24|487.24|481.24|487.24|481.24|487.21|481.21|0
1630071720000|2021-08-27 13:42:00|487.26|481.26|487.32|481.32|487.34|481.34|487.26|481.26|0
1630071730000|2021-08-27 13:42:10|487.39|481.39|487.32|481.32|487.39|481.39|487.32|481.32|0
1630071740000|2021-08-27 13:42:20|487.34|481.34|487.28|481.28|487.34|481.34|487.28|481.28|0
1630071750000|2021-08-27 13:42:30|487.45|481.45|487.53|481.53|487.53|481.53|487.45|481.45|0
1630071760000|2021-08-27 13:42:40|487.56|481.56|487.51|481.51|487.6|481.6|487.5|481.5|0
1630071770000|2021-08-27 13:42:50|487.44|481.44|487.32|481.32|487.44|481.44|487.29|481.29|0
1630071780000|2021-08-27 13:43:00|487.41|481.41|487.27|481.27|487.41|481.41|487.27|481.27|0
1630071790000|2021-08-27 13:43:10|487.4|481.4|487.42|481.42|487.42|481.42|487.4|481.4|0
1630071800000|2021-08-27 13:43:20|487.44|481.44|487.39|481.39|487.44|481.44|487.39|481.39|0
1630071810000|2021-08-27 13:43:30|487.38|481.38|487.43|481.43|487.43|481.43|487.33|481.33|0
1630071820000|2021-08-27 13:43:40|487.51|481.51|487.46|481.46|487.51|481.51|487.45|481.45|0
1630071830000|2021-08-27 13:43:50|487.41|481.41|487.23|481.23|487.42|481.42|487.23|481.23|0
1630071840000|2021-08-27 13:44:00|487.24|481.24|487.42|481.42|487.42|481.42|487.23|481.23|0
1630071850000|2021-08-27 13:44:10|487.43|481.43|487.42|481.42|487.46|481.46|487.41|481.41|0
1630071860000|2021-08-27 13:44:20|487.38|481.38|487.31|481.31|487.38|481.38|487.31|481.31|0
1630071870000|2021-08-27 13:44:30|487.32|481.32|487.25|481.25|487.32|481.32|487.25|481.25|0
1630071880000|2021-08-27 13:44:40|487.26|481.26|487.33|481.33|487.33|481.33|487.26|481.26|0
1630071890000|2021-08-27 13:44:50|487.31|481.31|487.32|481.32|487.32|481.32|487.26|481.26|0
1630071900000|2021-08-27 13:45:00|487.33|481.33|487.27|481.27|487.34|481.34|487.21|481.21|0
1630071910000|2021-08-27 13:45:10|487.24|481.24|487.3|481.3|487.34|481.34|487.24|481.24|0
1630071920000|2021-08-27 13:45:20|487.32|481.32|487.28|481.28|487.35|481.35|487.27|481.27|0
1630071930000|2021-08-27 13:45:30|487.27|481.27|487.39|481.39|487.39|481.39|487.24|481.24|0
1630071940000|2021-08-27 13:45:40|487.4|481.4|487.29|481.29|487.41|481.41|487.27|481.27|0
1630071950000|2021-08-27 13:45:50|487.36|481.36|487.33|481.33|487.36|481.36|487.28|481.28|0
1630071960000|2021-08-27 13:46:00|487.32|481.32|487.41|481.41|487.41|481.41|487.32|481.32|0
1630071970000|2021-08-27 13:46:10|487.44|481.44|487.53|481.53|487.54|481.54|487.36|481.36|0
1630071980000|2021-08-27 13:46:20|487.51|481.51|487.31|481.31|487.51|481.51|487.29|481.29|0
1630071990000|2021-08-27 13:46:30|487.28|481.28|487.28|481.28|487.31|481.31|487.26|481.26|0
1630072000000|2021-08-27 13:46:40|487.27|481.27|487.23|481.23|487.31|481.31|487.23|481.23|0
1630072010000|2021-08-27 13:46:50|487.24|481.24|487.29|481.29|487.3|481.3|487.24|481.24|0
1630072020000|2021-08-27 13:47:00|487.31|481.31|487.4|481.4|487.4|481.4|487.31|481.31|0
1630072030000|2021-08-27 13:47:10|487.41|481.41|487.42|481.42|487.44|481.44|487.41|481.41|0
1630072040000|2021-08-27 13:47:20|487.41|481.41|487.45|481.45|487.45|481.45|487.41|481.41|0
1630072050000|2021-08-27 13:47:30|487.44|481.44|487.41|481.41|487.45|481.45|487.41|481.41|0
1630072060000|2021-08-27 13:47:40|487.4|481.4|487.41|481.41|487.42|481.42|487.32|481.32|0
1630072070000|2021-08-27 13:47:50|487.42|481.42|487.33|481.33|487.44|481.44|487.33|481.33|0
1630072080000|2021-08-27 13:48:00|487.28|481.28|486.85|480.85|487.28|481.28|486.85|480.85|0
1630072090000|2021-08-27 13:48:10|486.81|480.81|486.95|480.95|486.95|480.95|486.77|480.77|0
1630072100000|2021-08-27 13:48:20|486.92|480.92|486.89|480.89|486.92|480.92|486.89|480.89|0
1630072110000|2021-08-27 13:48:30|486.9|480.9|486.8|480.8|486.9|480.9|486.8|480.8|0
1630072120000|2021-08-27 13:48:40|486.76|480.76|486.85|480.85|486.85|480.85|486.76|480.76|0
1630072130000|2021-08-27 13:48:50|486.87|480.87|487.18|481.18|487.18|481.18|486.86|480.86|0
1630072140000|2021-08-27 13:49:00|487.17|481.17|487.82|481.82|487.82|481.82|487.17|481.17|0
1630072150000|2021-08-27 13:49:10|487.87|481.87|488.02|482.02|488.04|482.04|487.87|481.87|0
1630072160000|2021-08-27 13:49:20|488.03|482.03|487.74|481.74|488.03|482.03|487.74|481.74|0
1630072170000|2021-08-27 13:49:30|487.73|481.73|487.63|481.63|487.73|481.73|487.61|481.61|0
1630072180000|2021-08-27 13:49:40|487.66|481.66|487.69|481.69|487.71|481.71|487.63|481.63|0
1630072190000|2021-08-27 13:49:50|487.63|481.63|487.31|481.31|487.63|481.63|487.28|481.28|0
1630072200000|2021-08-27 13:50:00|487.46|481.46|487.3|481.3|487.52|481.52|487.28|481.28|0
1630072210000|2021-08-27 13:50:10|487.44|481.44|487.42|481.42|487.44|481.44|487.38|481.38|0
1630072220000|2021-08-27 13:50:20|487.4|481.4|487.47|481.47|487.47|481.47|487.33|481.33|0
1630072230000|2021-08-27 13:50:30|487.48|481.48|487.52|481.52|487.52|481.52|487.47|481.47|0
1630072240000|2021-08-27 13:50:40|487.54|481.54|487.46|481.46|487.54|481.54|487.46|481.46|0
1630072250000|2021-08-27 13:50:50|487.37|481.37|487.25|481.25|487.38|481.38|487.25|481.25|0
1630072260000|2021-08-27 13:51:00|487.28|481.28|487.31|481.31|487.31|481.31|487.28|481.28|0
1630072270000|2021-08-27 13:51:10|487.32|481.32|487.29|481.29|487.35|481.35|487.29|481.29|0
1630072280000|2021-08-27 13:51:20|487.28|481.28|487.07|481.07|487.28|481.28|487.07|481.07|0
1630072290000|2021-08-27 13:51:30|487.06|481.06|487.03|481.03|487.08|481.08|486.98|480.98|0
1630072300000|2021-08-27 13:51:40|487.11|481.11|486.92|480.92|487.11|481.11|486.92|480.92|0
1630072310000|2021-08-27 13:51:50|486.88|480.88|486.94|480.94|486.95|480.95|486.88|480.88|0
1630072320000|2021-08-27 13:52:00|486.96|480.96|487.1|481.1|487.1|481.1|486.96|480.96|0
1630072330000|2021-08-27 13:52:10|487.12|481.12|487.08|481.08|487.14|481.14|487.08|481.08|0
1630072340000|2021-08-27 13:52:20|486.99|480.99|486.87|480.87|486.99|480.99|486.87|480.87|0
1630072350000|2021-08-27 13:52:30|486.81|480.81|486.79|480.79|486.82|480.82|486.79|480.79|0
1630072360000|2021-08-27 13:52:40|486.72|480.72|486.75|480.75|486.77|480.77|486.72|480.72|0
1630072370000|2021-08-27 13:52:50|486.74|480.74|486.63|480.63|486.74|480.74|486.63|480.63|0
1630072380000|2021-08-27 13:53:00|486.58|480.58|486.73|480.73|486.76|480.76|486.57|480.57|0
1630072390000|2021-08-27 13:53:10|486.72|480.72|487.1|481.1|487.12|481.12|486.71|480.71|0
1630072400000|2021-08-27 13:53:20|487.08|481.08|487.16|481.16|487.16|481.16|487.08|481.08|0
1630072410000|2021-08-27 13:53:30|487.22|481.22|487.25|481.25|487.28|481.28|487.22|481.22|0
1630072420000|2021-08-27 13:53:40|487.26|481.26|487.23|481.23|487.27|481.27|487.23|481.23|0
1630072430000|2021-08-27 13:53:50|487.22|481.22|487.02|481.02|487.23|481.23|487.02|481.02|0
1630072440000|2021-08-27 13:54:00|487.01|481.01|486.9|480.9|487.02|481.02|486.9|480.9|0
1630072450000|2021-08-27 13:54:10|486.94|480.94|486.94|480.94|486.95|480.95|486.91|480.91|0
1630072460000|2021-08-27 13:54:20|486.9|480.9|487.01|481.01|487.03|481.03|486.9|480.9|0
1630072470000|2021-08-27 13:54:30|486.98|480.98|487.05|481.05|487.05|481.05|486.98|480.98|0
1630072480000|2021-08-27 13:54:40|487.04|481.04|487.11|481.11|487.12|481.12|487.04|481.04|0
1630072490000|2021-08-27 13:54:50|487.07|481.07|487.04|481.04|487.08|481.08|487.03|481.03|0
1630072500000|2021-08-27 13:55:00|487.02|481.02|487.17|481.17|487.2|481.2|487.02|481.02|0
1630072510000|2021-08-27 13:55:10|487.18|481.18|487.27|481.27|487.29|481.29|487.17|481.17|0
1630072520000|2021-08-27 13:55:20|487.28|481.28|487.43|481.43|487.43|481.43|487.26|481.26|0
1630072530000|2021-08-27 13:55:30|487.44|481.44|487.29|481.29|487.44|481.44|487.29|481.29|0
1630072540000|2021-08-27 13:55:40|487.16|481.16|487|481|487.21|481.21|487|481|0
1630072550000|2021-08-27 13:55:50|487.03|481.03|487.09|481.09|487.09|481.09|487|481|0
1630072560000|2021-08-27 13:56:00|487.12|481.12|487.13|481.13|487.13|481.13|487.08|481.08|0
1630072570000|2021-08-27 13:56:10|487.15|481.15|487.13|481.13|487.15|481.15|487.13|481.13|0
1630072580000|2021-08-27 13:56:20|487.18|481.18|487.17|481.17|487.18|481.18|487.17|481.17|0
1630072590000|2021-08-27 13:56:30|487.2|481.2|487.26|481.26|487.26|481.26|487.2|481.2|0
1630072600000|2021-08-27 13:56:40|487.25|481.25|487.12|481.12|487.26|481.26|487.11|481.11|0
1630072610000|2021-08-27 13:56:50|487.14|481.14|487.08|481.08|487.18|481.18|487.08|481.08|0
1630072620000|2021-08-27 13:57:00|487.09|481.09|487.24|481.24|487.24|481.24|487.08|481.08|0
1630072630000|2021-08-27 13:57:10|487.27|481.27|487.22|481.22|487.29|481.29|487.19|481.19|0
1630072640000|2021-08-27 13:57:20|487.44|481.44|487.7|481.7|487.71|481.71|487.44|481.44|0
1630072650000|2021-08-27 13:57:30|487.69|481.69|487.67|481.67|487.7|481.7|487.67|481.67|0
1630072660000|2021-08-27 13:57:40|487.62|481.62|487.55|481.55|487.62|481.62|487.55|481.55|0
1630072670000|2021-08-27 13:57:50|487.49|481.49|487.28|481.28|487.51|481.51|487.28|481.28|0
1630072680000|2021-08-27 13:58:00|487.29|481.29|487.3|481.3|487.3|481.3|487.27|481.27|0
1630072690000|2021-08-27 13:58:10|487.24|481.24|487.26|481.26|487.26|481.26|487.24|481.24|0
1630072700000|2021-08-27 13:58:20|487.31|481.31|487.29|481.29|487.31|481.31|487.29|481.29|0
1630072710000|2021-08-27 13:58:30|487.33|481.33|487.32|481.32|487.36|481.36|487.32|481.32|0
1630072720000|2021-08-27 13:58:40|487.27|481.27|487.21|481.21|487.27|481.27|487.21|481.21|0
1630072730000|2021-08-27 13:58:50|487.18|481.18|486.92|480.92|487.18|481.18|486.92|480.92|0
1630072740000|2021-08-27 13:59:00|486.9|480.9|486.89|480.89|486.91|480.91|486.87|480.87|0
1630072750000|2021-08-27 13:59:10|486.9|480.9|486.95|480.95|486.95|480.95|486.89|480.89|0
1630072760000|2021-08-27 13:59:20|486.96|480.96|486.85|480.85|486.96|480.96|486.85|480.85|0
1630072770000|2021-08-27 13:59:30|486.86|480.86|486.91|480.91|486.97|480.97|486.86|480.86|0
1630072780000|2021-08-27 13:59:40|486.86|480.86|486.87|480.87|486.88|480.88|486.86|480.86|0
1630072790000|2021-08-27 13:59:50|486.85|480.85|486.85|480.85|486.89|480.89|486.85|480.85|0
1630072800000|2021-08-27 14:00:00|486.86|480.86|486.32|480.32|486.86|480.86|486.32|480.32|0
1630072810000|2021-08-27 14:00:10|486.29|480.29|486.64|480.64|486.64|480.64|486.28|480.28|0
1630072820000|2021-08-27 14:00:20|486.59|480.59|486.71|480.71|486.71|480.71|486.59|480.59|0
1630072830000|2021-08-27 14:00:30|486.77|480.77|486.66|480.66|486.77|480.77|486.66|480.66|0
1630072840000|2021-08-27 14:00:40|486.71|480.71|486.79|480.79|486.89|480.89|486.7|480.7|0
1630072850000|2021-08-27 14:00:50|486.8|480.8|487.03|481.03|487.03|481.03|486.79|480.79|0
1630072860000|2021-08-27 14:01:00|486.97|480.97|487.29|481.29|487.29|481.29|486.97|480.97|0
1630072870000|2021-08-27 14:01:10|487.39|481.39|487.41|481.41|487.44|481.44|487.36|481.36|0
1630072880000|2021-08-27 14:01:20|487.34|481.34|487.36|481.36|487.43|481.43|487.31|481.31|0
1630072890000|2021-08-27 14:01:30|487.37|481.37|487.31|481.31|487.39|481.39|487.31|481.31|0
1630072900000|2021-08-27 14:01:40|487.33|481.33|487.4|481.4|487.4|481.4|487.29|481.29|0
1630072910000|2021-08-27 14:01:50|487.42|481.42|487.24|481.24|487.42|481.42|487.18|481.18|0
1630072920000|2021-08-27 14:02:00|487.3|481.3|487.45|481.45|487.54|481.54|487.3|481.3|0
1630072930000|2021-08-27 14:02:10|487.43|481.43|487.48|481.48|487.49|481.49|487.39|481.39|0
1630072940000|2021-08-27 14:02:20|487.5|481.5|487.49|481.49|487.51|481.51|487.44|481.44|0
1630072950000|2021-08-27 14:02:30|487.54|481.54|487.44|481.44|487.55|481.55|487.44|481.44|0
1630072960000|2021-08-27 14:02:40|487.49|481.49|487.67|481.67|487.67|481.67|487.47|481.47|0
1630072970000|2021-08-27 14:02:50|487.71|481.71|487.72|481.72|487.78|481.78|487.69|481.69|0
1630072980000|2021-08-27 14:03:00|487.7|481.7|487.71|481.71|487.76|481.76|487.67|481.67|0
1630072990000|2021-08-27 14:03:10|487.66|481.66|487.58|481.58|487.66|481.66|487.51|481.51|0
1630073000000|2021-08-27 14:03:20|487.66|481.66|487.55|481.55|487.67|481.67|487.55|481.55|0
1630073010000|2021-08-27 14:03:30|487.5|481.5|487.25|481.25|487.5|481.5|487.25|481.25|0
1630073020000|2021-08-27 14:03:40|487.23|481.23|487.47|481.47|487.52|481.52|487.2|481.2|0
1630073030000|2021-08-27 14:03:50|487.46|481.46|487.34|481.34|487.46|481.46|487.34|481.34|0
1630073040000|2021-08-27 14:04:00|487.44|481.44|487.23|481.23|487.44|481.44|487.23|481.23|0
1630073050000|2021-08-27 14:04:10|487.27|481.27|487.3|481.3|487.46|481.46|487.27|481.27|0
1630073060000|2021-08-27 14:04:20|487.27|481.27|487.29|481.29|487.31|481.31|487.2|481.2|0
1630073070000|2021-08-27 14:04:30|487.2|481.2|487.24|481.24|487.29|481.29|487.15|481.15|0
1630073080000|2021-08-27 14:04:40|487.21|481.21|487.34|481.34|487.34|481.34|487.2|481.2|0
1630073090000|2021-08-27 14:04:50|487.59|481.59|487.44|481.44|487.59|481.59|487.44|481.44|0
1630073100000|2021-08-27 14:05:00|487.46|481.46|487.79|481.79|487.88|481.88|487.46|481.46|0
1630073110000|2021-08-27 14:05:10|487.85|481.85|487.96|481.96|488.06|482.06|487.85|481.85|0
1630073120000|2021-08-27 14:05:20|487.99|481.99|487.9|481.9|487.99|481.99|487.9|481.9|0
1630073130000|2021-08-27 14:05:30|487.89|481.89|487.78|481.78|487.98|481.98|487.78|481.78|0
1630073140000|2021-08-27 14:05:40|487.77|481.77|487.54|481.54|487.77|481.77|487.5|481.5|0
1630073150000|2021-08-27 14:05:50|487.59|481.59|487.63|481.63|487.63|481.63|487.58|481.58|0
1630073160000|2021-08-27 14:06:00|487.64|481.64|487.85|481.85|487.85|481.85|487.64|481.64|0
1630073170000|2021-08-27 14:06:10|487.83|481.83|487.82|481.82|487.87|481.87|487.81|481.81|0
1630073180000|2021-08-27 14:06:20|487.78|481.78|487.95|481.95|487.98|481.98|487.78|481.78|0
1630073190000|2021-08-27 14:06:30|487.98|481.98|488.1|482.1|488.1|482.1|487.96|481.96|0
1630073200000|2021-08-27 14:06:40|488.19|482.19|488|482|488.19|482.19|488|482|0
1630073210000|2021-08-27 14:06:50|488.03|482.03|488.01|482.01|488.06|482.06|487.98|481.98|0
1630073220000|2021-08-27 14:07:00|488.02|482.02|487.98|481.98|488.02|482.02|487.96|481.96|0
1630073230000|2021-08-27 14:07:10|487.95|481.95|487.83|481.83|487.95|481.95|487.83|481.83|0
1630073240000|2021-08-27 14:07:20|487.93|481.93|487.87|481.87|487.97|481.97|487.84|481.84|0
1630073250000|2021-08-27 14:07:30|487.89|481.89|487.9|481.9|487.93|481.93|487.86|481.86|0
1630073260000|2021-08-27 14:07:40|487.91|481.91|487.71|481.71|487.93|481.93|487.71|481.71|0
1630073270000|2021-08-27 14:07:50|487.62|481.62|487.65|481.65|487.66|481.66|487.62|481.62|0
1630073280000|2021-08-27 14:08:00|487.68|481.68|487.66|481.66|487.69|481.69|487.65|481.65|0
1630073290000|2021-08-27 14:08:10|487.7|481.7|487.7|481.7|487.7|481.7|487.65|481.65|0
1630073300000|2021-08-27 14:08:20|487.73|481.73|487.62|481.62|487.73|481.73|487.62|481.62|0
1630073310000|2021-08-27 14:08:30|487.59|481.59|487.54|481.54|487.59|481.59|487.49|481.49|0
1630073320000|2021-08-27 14:08:40|487.53|481.53|487.57|481.57|487.64|481.64|487.53|481.53|0
1630073330000|2021-08-27 14:08:50|487.58|481.58|487.6|481.6|487.6|481.6|487.58|481.58|0
1630073340000|2021-08-27 14:09:00|487.61|481.61|487.58|481.58|487.64|481.64|487.58|481.58|0
1630073350000|2021-08-27 14:09:10|487.63|481.63|487.56|481.56|487.63|481.63|487.54|481.54|0
1630073360000|2021-08-27 14:09:20|487.54|481.54|487.16|481.16|487.54|481.54|487.15|481.15|0
1630073370000|2021-08-27 14:09:30|487.1|481.1|487.3|481.3|487.35|481.35|487.08|481.08|0
1630073380000|2021-08-27 14:09:40|487.29|481.29|487.34|481.34|487.34|481.34|487.29|481.29|0
1630073390000|2021-08-27 14:09:50|487.36|481.36|487.2|481.2|487.36|481.36|487.2|481.2|0
1630073400000|2021-08-27 14:10:00|487.21|481.21|487.12|481.12|487.21|481.21|487.09|481.09|0
1630073410000|2021-08-27 14:10:10|487.08|481.08|487.11|481.11|487.11|481.11|487.06|481.06|0
1630073420000|2021-08-27 14:10:20|487.07|481.07|487.04|481.04|487.09|481.09|487.04|481.04|0
1630073430000|2021-08-27 14:10:30|486.99|480.99|487.06|481.06|487.07|481.07|486.99|480.99|0
1630073440000|2021-08-27 14:10:40|487.03|481.03|486.82|480.82|487.03|481.03|486.82|480.82|0
1630073450000|2021-08-27 14:10:50|486.86|480.86|486.73|480.73|486.86|480.86|486.73|480.73|0
1630073460000|2021-08-27 14:11:00|486.75|480.75|486.7|480.7|486.85|480.85|486.7|480.7|0
1630073470000|2021-08-27 14:11:10|486.73|480.73|486.82|480.82|486.88|480.88|486.73|480.73|0
1630073480000|2021-08-27 14:11:20|486.83|480.83|486.99|480.99|486.99|480.99|486.83|480.83|0
1630073490000|2021-08-27 14:11:30|486.95|480.95|486.88|480.88|486.97|480.97|486.88|480.88|0
1630073500000|2021-08-27 14:11:40|486.9|480.9|487|481|487.03|481.03|486.9|480.9|0
1630073510000|2021-08-27 14:11:50|487.04|481.04|487.13|481.13|487.13|481.13|487.03|481.03|0
1630073520000|2021-08-27 14:12:00|487.1|481.1|487.08|481.08|487.12|481.12|487.06|481.06|0
1630073530000|2021-08-27 14:12:10|487.11|481.11|486.97|480.97|487.11|481.11|486.96|480.96|0
1630073540000|2021-08-27 14:12:20|486.96|480.96|486.68|480.68|486.96|480.96|486.68|480.68|0
1630073550000|2021-08-27 14:12:30|486.7|480.7|486.68|480.68|486.72|480.72|486.66|480.66|0
1630073560000|2021-08-27 14:12:40|486.67|480.67|486.67|480.67|486.72|480.72|486.67|480.67|0
1630073570000|2021-08-27 14:12:50|486.69|480.69|486.83|480.83|486.83|480.83|486.69|480.69|0
1630073580000|2021-08-27 14:13:00|486.8|480.8|486.89|480.89|486.89|480.89|486.79|480.79|0
1630073590000|2021-08-27 14:13:10|486.87|480.87|486.89|480.89|486.89|480.89|486.79|480.79|0
1630073600000|2021-08-27 14:13:20|486.9|480.9|486.93|480.93|486.94|480.94|486.88|480.88|0
1630073610000|2021-08-27 14:13:30|486.94|480.94|486.91|480.91|486.97|480.97|486.91|480.91|0
1630073620000|2021-08-27 14:13:40|486.92|480.92|486.75|480.75|486.93|480.93|486.71|480.71|0
1630073630000|2021-08-27 14:13:50|486.76|480.76|486.84|480.84|486.84|480.84|486.76|480.76|0
1630073640000|2021-08-27 14:14:00|486.83|480.83|486.79|480.79|486.92|480.92|486.79|480.79|0
1630073650000|2021-08-27 14:14:10|486.78|480.78|486.79|480.79|486.79|480.79|486.73|480.73|0
1630073660000|2021-08-27 14:14:20|486.78|480.78|486.8|480.8|486.84|480.84|486.78|480.78|0
1630073670000|2021-08-27 14:14:30|486.81|480.81|486.8|480.8|486.85|480.85|486.79|480.79|0
1630073680000|2021-08-27 14:14:40|486.79|480.79|486.71|480.71|486.79|480.79|486.7|480.7|0
1630073690000|2021-08-27 14:14:50|486.75|480.75|486.88|480.88|486.89|480.89|486.75|480.75|0
1630073700000|2021-08-27 14:15:00|486.87|480.87|486.96|480.96|486.97|480.97|486.87|480.87|0
1630073710000|2021-08-27 14:15:10|487.05|481.05|487.09|481.09|487.11|481.11|487.05|481.05|0
1630073720000|2021-08-27 14:15:20|487.01|481.01|487.08|481.08|487.11|481.11|487.01|481.01|0
1630073730000|2021-08-27 14:15:30|487.05|481.05|486.95|480.95|487.05|481.05|486.91|480.91|0
1630073740000|2021-08-27 14:15:40|486.92|480.92|486.86|480.86|486.93|480.93|486.84|480.84|0
1630073750000|2021-08-27 14:15:50|486.85|480.85|486.87|480.87|486.92|480.92|486.82|480.82|0
1630073760000|2021-08-27 14:16:00|486.89|480.89|486.84|480.84|486.89|480.89|486.82|480.82|0
1630073770000|2021-08-27 14:16:10|486.82|480.82|486.89|480.89|486.89|480.89|486.8|480.8|0
1630073780000|2021-08-27 14:16:20|486.88|480.88|486.62|480.62|486.89|480.89|486.58|480.58|0
1630073790000|2021-08-27 14:16:30|486.61|480.61|486.62|480.62|486.63|480.63|486.61|480.61|0
1630073800000|2021-08-27 14:16:40|486.57|480.57|486.79|480.79|486.79|480.79|486.57|480.57|0
1630073810000|2021-08-27 14:16:50|486.8|480.8|486.95|480.95|486.95|480.95|486.78|480.78|0
1630073820000|2021-08-27 14:17:00|487.02|481.02|487.04|481.04|487.15|481.15|487.02|481.02|0
1630073830000|2021-08-27 14:17:10|487|481|486.84|480.84|487|481|486.83|480.83|0
1630073840000|2021-08-27 14:17:20|486.82|480.82|486.72|480.72|486.82|480.82|486.72|480.72|0
1630073850000|2021-08-27 14:17:30|486.7|480.7|486.65|480.65|486.7|480.7|486.65|480.65|0
1630073860000|2021-08-27 14:17:40|486.66|480.66|486.66|480.66|486.68|480.68|486.62|480.62|0
1630073870000|2021-08-27 14:17:50|486.65|480.65|486.67|480.67|486.67|480.67|486.52|480.52|0
1630073880000|2021-08-27 14:18:00|486.75|480.75|486.98|480.98|486.98|480.98|486.75|480.75|0
1630073890000|2021-08-27 14:18:10|487.01|481.01|486.91|480.91|487.03|481.03|486.9|480.9|0
1630073900000|2021-08-27 14:18:20|486.95|480.95|486.85|480.85|486.98|480.98|486.85|480.85|0
1630073910000|2021-08-27 14:18:30|486.84|480.84|486.71|480.71|486.85|480.85|486.71|480.71|0
1630073920000|2021-08-27 14:18:40|486.77|480.77|486.69|480.69|486.77|480.77|486.67|480.67|0
1630073930000|2021-08-27 14:18:50|486.7|480.7|486.74|480.74|486.75|480.75|486.64|480.64|0
1630073940000|2021-08-27 14:19:00|486.79|480.79|486.97|480.97|486.99|480.99|486.79|480.79|0
1630073950000|2021-08-27 14:19:10|487.02|481.02|486.93|480.93|487.02|481.02|486.93|480.93|0
1630073960000|2021-08-27 14:19:20|486.95|480.95|486.93|480.93|486.95|480.95|486.91|480.91|0
1630073970000|2021-08-27 14:19:30|486.95|480.95|486.92|480.92|486.95|480.95|486.92|480.92|0
1630073980000|2021-08-27 14:19:40|486.91|480.91|486.98|480.98|486.98|480.98|486.91|480.91|0
1630073990000|2021-08-27 14:19:50|486.99|480.99|487.01|481.01|487.01|481.01|486.91|480.91|0
1630074000000|2021-08-27 14:20:00|487.02|481.02|487.11|481.11|487.11|481.11|487|481|0
1630074010000|2021-08-27 14:20:10|487.12|481.12|487.16|481.16|487.2|481.2|487.12|481.12|0
1630074020000|2021-08-27 14:20:20|487.14|481.14|487.5|481.5|487.53|481.53|487.14|481.14|0
1630074030000|2021-08-27 14:20:30|487.51|481.51|487.56|481.56|487.56|481.56|487.5|481.5|0
1630074040000|2021-08-27 14:20:40|487.54|481.54|487.41|481.41|487.54|481.54|487.41|481.41|0
1630074050000|2021-08-27 14:20:50|487.42|481.42|487.35|481.35|487.43|481.43|487.35|481.35|0
1630074060000|2021-08-27 14:21:00|487.36|481.36|487.29|481.29|487.37|481.37|487.29|481.29|0
1630074070000|2021-08-27 14:21:10|487.22|481.22|487.1|481.1|487.22|481.22|487.09|481.09|0
1630074080000|2021-08-27 14:21:20|487.08|481.08|487|481|487.08|481.08|487|481|0
1630074090000|2021-08-27 14:21:30|487.05|481.05|487.08|481.08|487.08|481.08|487.02|481.02|0
1630074100000|2021-08-27 14:21:40|487.03|481.03|486.68|480.68|487.03|481.03|486.68|480.68|0
1630074110000|2021-08-27 14:21:50|486.62|480.62|486.51|480.51|486.66|480.66|486.51|480.51|0
1630074120000|2021-08-27 14:22:00|486.42|480.42|486.45|480.45|486.49|480.49|486.42|480.42|0
1630074130000|2021-08-27 14:22:10|486.44|480.44|486.69|480.69|486.72|480.72|486.44|480.44|0
1630074140000|2021-08-27 14:22:20|486.67|480.67|486.67|480.67|486.69|480.69|486.67|480.67|0
1630074150000|2021-08-27 14:22:30|486.52|480.52|486.6|480.6|486.6|480.6|486.47|480.47|0
1630074160000|2021-08-27 14:22:40|486.61|480.61|486.85|480.85|486.9|480.9|486.61|480.61|0
1630074170000|2021-08-27 14:22:50|486.86|480.86|486.79|480.79|486.86|480.86|486.79|480.79|0
1630074180000|2021-08-27 14:23:00|486.82|480.82|486.91|480.91|486.93|480.93|486.82|480.82|0
1630074190000|2021-08-27 14:23:10|486.89|480.89|486.79|480.79|486.91|480.91|486.79|480.79|0
1630074200000|2021-08-27 14:23:20|486.78|480.78|486.79|480.79|486.81|480.81|486.78|480.78|0
1630074210000|2021-08-27 14:23:30|486.78|480.78|486.87|480.87|486.88|480.88|486.78|480.78|0
1630074220000|2021-08-27 14:23:40|486.88|480.88|486.88|480.88|486.88|480.88|486.84|480.84|0
1630074230000|2021-08-27 14:23:50|486.85|480.85|486.79|480.79|486.89|480.89|486.79|480.79|0
1630074240000|2021-08-27 14:24:00|487.03|481.03|487.18|481.18|487.29|481.29|487.03|481.03|0
1630074250000|2021-08-27 14:24:10|487.1|481.1|487.29|481.29|487.31|481.31|487.1|481.1|0
1630074260000|2021-08-27 14:24:20|487.28|481.28|487.23|481.23|487.32|481.32|487.23|481.23|0
1630074270000|2021-08-27 14:24:30|487.24|481.24|487.12|481.12|487.25|481.25|487.12|481.12|0
1630074280000|2021-08-27 14:24:40|487.16|481.16|487.23|481.23|487.23|481.23|487.16|481.16|0
1630074290000|2021-08-27 14:24:50|487.21|481.21|487.26|481.26|487.27|481.27|487.19|481.19|0
1630074300000|2021-08-27 14:25:00|487.24|481.24|487.28|481.28|487.28|481.28|487.23|481.23|0
1630074310000|2021-08-27 14:25:10|487.3|481.3|487.2|481.2|487.32|481.32|487.19|481.19|0
1630074320000|2021-08-27 14:25:20|487.22|481.22|487.2|481.2|487.24|481.24|487.2|481.2|0
1630074330000|2021-08-27 14:25:30|487.17|481.17|487.49|481.49|487.5|481.5|487.17|481.17|0
1630074340000|2021-08-27 14:25:40|487.57|481.57|487.66|481.66|487.66|481.66|487.57|481.57|0
1630074350000|2021-08-27 14:25:50|487.5|481.5|487.47|481.47|487.5|481.5|487.4|481.4|0
1630074360000|2021-08-27 14:26:00|487.46|481.46|487.34|481.34|487.49|481.49|487.34|481.34|0
1630074370000|2021-08-27 14:26:10|487.39|481.39|487.43|481.43|487.43|481.43|487.39|481.39|0
1630074380000|2021-08-27 14:26:20|487.37|481.37|487.4|481.4|487.4|481.4|487.34|481.34|0
1630074390000|2021-08-27 14:26:30|487.41|481.41|487.31|481.31|487.41|481.41|487.31|481.31|0
1630074400000|2021-08-27 14:26:40|487.32|481.32|487.31|481.31|487.32|481.32|487.25|481.25|0
1630074410000|2021-08-27 14:26:50|487.29|481.29|487.34|481.34|487.34|481.34|487.29|481.29|0
1630074420000|2021-08-27 14:27:00|487.33|481.33|487.34|481.34|487.37|481.37|487.29|481.29|0
1630074430000|2021-08-27 14:27:10|487.31|481.31|487.24|481.24|487.31|481.31|487.24|481.24|0
1630074440000|2021-08-27 14:27:20|487.26|481.26|487.28|481.28|487.31|481.31|487.26|481.26|0
1630074450000|2021-08-27 14:27:30|487.27|481.27|487.2|481.2|487.31|481.31|487.2|481.2|0
1630074460000|2021-08-27 14:27:40|487.18|481.18|487.2|481.2|487.2|481.2|487.16|481.16|0
1630074470000|2021-08-27 14:27:50|487.19|481.19|487.2|481.2|487.2|481.2|487.18|481.18|0
1630074480000|2021-08-27 14:28:00|487.22|481.22|487.23|481.23|487.23|481.23|487.22|481.22|0
1630074490000|2021-08-27 14:28:10|487.25|481.25|487.26|481.26|487.29|481.29|487.25|481.25|0
1630074500000|2021-08-27 14:28:20|487.24|481.24|487.28|481.28|487.28|481.28|487.23|481.23|0
1630074510000|2021-08-27 14:28:30|487.3|481.3|487.19|481.19|487.3|481.3|487.19|481.19|0
1630074520000|2021-08-27 14:28:40|487.2|481.2|487.19|481.19|487.2|481.2|487.18|481.18|0
1630074530000|2021-08-27 14:28:50|487.2|481.2|487.34|481.34|487.36|481.36|487.2|481.2|0
1630074540000|2021-08-27 14:29:00|487.32|481.32|487.36|481.36|487.37|481.37|487.32|481.32|0
1630074550000|2021-08-27 14:29:10|487.34|481.34|487.33|481.33|487.34|481.34|487.32|481.32|0
1630074560000|2021-08-27 14:29:20|487.37|481.37|487.29|481.29|487.37|481.37|487.29|481.29|0
1630074570000|2021-08-27 14:29:30|487.31|481.31|487.18|481.18|487.32|481.32|487.18|481.18|0
1630074580000|2021-08-27 14:29:40|487.17|481.17|487.33|481.33|487.33|481.33|487.17|481.17|0
1630074590000|2021-08-27 14:29:50|487.34|481.34|487.51|481.51|487.51|481.51|487.34|481.34|0
1630074600000|2021-08-27 14:30:00|487.61|481.61|487.95|481.95|487.95|481.95|487.61|481.61|0
1630074610000|2021-08-27 14:30:10|488.03|482.03|488.43|482.43|488.43|482.43|488.03|482.03|0
1630074620000|2021-08-27 14:30:20|488.45|482.45|488.52|482.52|488.52|482.52|488.42|482.42|0
1630074630000|2021-08-27 14:30:30|488.55|482.55|488.59|482.59|488.6|482.6|488.55|482.55|0
1630074640000|2021-08-27 14:30:40|488.6|482.6|488.6|482.6|488.67|482.67|488.6|482.6|0
1630074650000|2021-08-27 14:30:50|488.61|482.61|488.77|482.77|488.77|482.77|488.61|482.61|0
1630074660000|2021-08-27 14:31:00|488.79|482.79|488.75|482.75|488.79|482.79|488.75|482.75|0
1630074670000|2021-08-27 14:31:10|488.72|482.72|488.77|482.77|488.77|482.77|488.67|482.67|0
1630074680000|2021-08-27 14:31:20|488.79|482.79|488.86|482.86|488.86|482.86|488.77|482.77|0
1630074690000|2021-08-27 14:31:30|488.88|482.88|488.86|482.86|488.9|482.9|488.86|482.86|0
1630074700000|2021-08-27 14:31:40|488.84|482.84|488.74|482.74|488.85|482.85|488.74|482.74|0
1630074710000|2021-08-27 14:31:50|488.7|482.7|488.72|482.72|488.73|482.73|488.66|482.66|0
1630074720000|2021-08-27 14:32:00|488.78|482.78|488.95|482.95|488.95|482.95|488.77|482.77|0
1630074730000|2021-08-27 14:32:10|488.92|482.92|488.78|482.78|488.92|482.92|488.78|482.78|0
1630074740000|2021-08-27 14:32:20|488.75|482.75|488.51|482.51|488.75|482.75|488.51|482.51|0
1630074750000|2021-08-27 14:32:30|488.5|482.5|488.51|482.51|488.51|482.51|488.5|482.5|0
1630074760000|2021-08-27 14:32:40|488.5|482.5|488.55|482.55|488.55|482.55|488.5|482.5|0
1630074770000|2021-08-27 14:32:50|488.56|482.56|488.72|482.72|488.82|482.82|488.56|482.56|0
1630074780000|2021-08-27 14:33:00|488.73|482.73|488.62|482.62|488.73|482.73|488.6|482.6|0
1630074790000|2021-08-27 14:33:10|488.61|482.61|488.57|482.57|488.62|482.62|488.57|482.57|0
1630074800000|2021-08-27 14:33:20|488.55|482.55|488.4|482.4|488.56|482.56|488.4|482.4|0
1630074810000|2021-08-27 14:33:30|488.41|482.41|488.41|482.41|488.41|482.41|488.37|482.37|0
1630074820000|2021-08-27 14:33:40|488.42|482.42|488.55|482.55|488.55|482.55|488.38|482.38|0
1630074830000|2021-08-27 14:33:50|488.53|482.53|488.79|482.79|488.8|482.8|488.53|482.53|0
1630074840000|2021-08-27 14:34:00|488.78|482.78|488.84|482.84|488.87|482.87|488.78|482.78|0
1630074850000|2021-08-27 14:34:10|488.83|482.83|488.87|482.87|488.89|482.89|488.83|482.83|0
1630074860000|2021-08-27 14:34:20|488.93|482.93|488.92|482.92|488.94|482.94|488.92|482.92|0
1630074870000|2021-08-27 14:34:30|488.91|482.91|488.92|482.92|488.92|482.92|488.91|482.91|0
1630074880000|2021-08-27 14:34:40|488.91|482.91|488.93|482.93|488.93|482.93|488.85|482.85|0
1630074890000|2021-08-27 14:34:50|488.95|482.95|489.12|483.12|489.12|483.12|488.95|482.95|0
1630074900000|2021-08-27 14:35:00|489.18|483.18|489.24|483.24|489.24|483.24|489.18|483.18|0
1630074910000|2021-08-27 14:35:10|489.23|483.23|489.15|483.15|489.24|483.24|489.15|483.15|0
1630074920000|2021-08-27 14:35:20|489.16|483.16|489.08|483.08|489.17|483.17|489.08|483.08|0
1630074930000|2021-08-27 14:35:30|489.03|483.03|489.01|483.01|489.05|483.05|489.01|483.01|0
1630074940000|2021-08-27 14:35:40|489|483|489.13|483.13|489.14|483.14|489|483|0
1630074950000|2021-08-27 14:35:50|489.12|483.12|489.05|483.05|489.12|483.12|489.04|483.04|0
1630074960000|2021-08-27 14:36:00|489.08|483.08|489.1|483.1|489.1|483.1|489.06|483.06|0
1630074970000|2021-08-27 14:36:10|489.09|483.09|489.17|483.17|489.2|483.2|489.09|483.09|0
1630074980000|2021-08-27 14:36:20|489.16|483.16|489.21|483.21|489.25|483.25|489.16|483.16|0
1630074990000|2021-08-27 14:36:30|489.22|483.22|489.26|483.26|489.26|483.26|489.21|483.21|0
1630075000000|2021-08-27 14:36:40|489.15|483.15|489.16|483.16|489.18|483.18|489.15|483.15|0
1630075010000|2021-08-27 14:36:50|489.11|483.11|489.07|483.07|489.11|483.11|489.07|483.07|0
1630075020000|2021-08-27 14:37:00|489.3|483.3|489.3|483.3|489.3|483.3|489.25|483.25|0
1630075030000|2021-08-27 14:37:10|489.34|483.34|489.4|483.4|489.41|483.41|489.32|483.32|0
1630075040000|2021-08-27 14:37:20|489.37|483.37|489.42|483.42|489.43|483.43|489.36|483.36|0
1630075050000|2021-08-27 14:37:30|489.41|483.41|489.49|483.49|489.5|483.5|489.41|483.41|0
1630075060000|2021-08-27 14:37:40|489.5|483.5|489.54|483.54|489.54|483.54|489.49|483.49|0
1630075070000|2021-08-27 14:37:50|489.55|483.55|489.41|483.41|489.55|483.55|489.41|483.41|0
1630075080000|2021-08-27 14:38:00|489.4|483.4|489.22|483.22|489.4|483.4|489.22|483.22|0
1630075090000|2021-08-27 14:38:10|489.26|483.26|489.33|483.33|489.33|483.33|489.26|483.26|0
1630075100000|2021-08-27 14:38:20|489.34|483.34|489.4|483.4|489.41|483.41|489.34|483.34|0
1630075110000|2021-08-27 14:38:30|489.39|483.39|489.46|483.46|489.47|483.47|489.39|483.39|0
1630075120000|2021-08-27 14:38:40|489.48|483.48|489.48|483.48|489.48|483.48|489.48|483.48|0
1630075130000|2021-08-27 14:38:50|489.5|483.5|489.86|483.86|489.86|483.86|489.5|483.5|0
1630075140000|2021-08-27 14:39:00|489.87|483.87|489.89|483.89|489.9|483.9|489.86|483.86|0
1630075150000|2021-08-27 14:39:10|489.9|483.9|489.96|483.96|489.96|483.96|489.89|483.89|0
1630075160000|2021-08-27 14:39:20|489.87|483.87|489.81|483.81|489.88|483.88|489.8|483.8|0
1630075170000|2021-08-27 14:39:30|489.79|483.79|489.84|483.84|489.84|483.84|489.79|483.79|0
1630075180000|2021-08-27 14:39:40|489.86|483.86|490.02|484.02|490.08|484.08|489.86|483.86|0
1630075190000|2021-08-27 14:39:50|490.03|484.03|490.01|484.01|490.05|484.05|489.99|483.99|0
1630075200000|2021-08-27 14:40:00|490|484|490.1|484.1|490.1|484.1|490|484|0
1630075210000|2021-08-27 14:40:10|490.12|484.12|490.1|484.1|490.12|484.12|490.09|484.09|0
1630075220000|2021-08-27 14:40:20|490.14|484.14|490.08|484.08|490.14|484.14|490.04|484.04|0
1630075230000|2021-08-27 14:40:30|490.11|484.11|490.34|484.34|490.37|484.37|490.11|484.11|0
1630075240000|2021-08-27 14:40:40|490.26|484.26|490.02|484.02|490.26|484.26|490.02|484.02|0
1630075250000|2021-08-27 14:40:50|490|484|490|484|490.01|484.01|489.99|483.99|0
1630075260000|2021-08-27 14:41:00|490.02|484.02|490.07|484.07|490.07|484.07|489.98|483.98|0
1630075280000|2021-08-27 14:41:20|490.16|484.16|490.12|484.12|490.19|484.19|490.12|484.12|0
1630075290000|2021-08-27 14:41:30|490.27|484.27|490.27|484.27|490.35|484.35|490.27|484.27|0
1630075300000|2021-08-27 14:41:40|490.28|484.28|490.36|484.36|490.36|484.36|490.25|484.25|0
1630075310000|2021-08-27 14:41:50|490.37|484.37|490.24|484.24|490.37|484.37|490.24|484.24|0
1630075320000|2021-08-27 14:42:00|490.21|484.21|490.33|484.33|490.33|484.33|490.21|484.21|0
1630075330000|2021-08-27 14:42:10|490.36|484.36|490.41|484.41|490.44|484.44|490.36|484.36|0
1630075340000|2021-08-27 14:42:20|490.46|484.46|490.45|484.45|490.46|484.46|490.36|484.36|0
1630075350000|2021-08-27 14:42:30|490.43|484.43|490.41|484.41|490.43|484.43|490.4|484.4|0
1630075360000|2021-08-27 14:42:40|490.42|484.42|490.39|484.39|490.42|484.42|490.37|484.37|0
1630075370000|2021-08-27 14:42:50|490.4|484.4|490.27|484.27|490.4|484.4|490.27|484.27|0
1630075380000|2021-08-27 14:43:00|490.28|484.28|490.09|484.09|490.29|484.29|490.09|484.09|0
1630075390000|2021-08-27 14:43:10|490.03|484.03|490.04|484.04|490.04|484.04|490.03|484.03|0
1630075400000|2021-08-27 14:43:20|490.06|484.06|490.12|484.12|490.12|484.12|490.05|484.05|0
1630075410000|2021-08-27 14:43:30|490.11|484.11|490.04|484.04|490.11|484.11|490.02|484.02|0
1630075420000|2021-08-27 14:43:40|490.06|484.06|490.03|484.03|490.06|484.06|490.02|484.02|0
1630075430000|2021-08-27 14:43:50|490.05|484.05|490.06|484.06|490.06|484.06|490.02|484.02|0
1630075440000|2021-08-27 14:44:00|490.08|484.08|490.03|484.03|490.08|484.08|490.02|484.02|0
1630075450000|2021-08-27 14:44:10|490|484|489.99|483.99|490|484|489.95|483.95|0
1630075460000|2021-08-27 14:44:20|490.02|484.02|490.11|484.11|490.11|484.11|490.02|484.02|0
1630075470000|2021-08-27 14:44:30|490.13|484.13|490.12|484.12|490.15|484.15|490.12|484.12|0
1630075480000|2021-08-27 14:44:40|490.11|484.11|490.17|484.17|490.19|484.19|490.08|484.08|0
1630075490000|2021-08-27 14:44:50|490.16|484.16|490.18|484.18|490.23|484.23|490.16|484.16|0
1630075500000|2021-08-27 14:45:00|490.2|484.2|490.35|484.35|490.35|484.35|490.2|484.2|0
1630075510000|2021-08-27 14:45:10|490.33|484.33|490.35|484.35|490.35|484.35|490.32|484.32|0
1630075520000|2021-08-27 14:45:20|490.38|484.38|490.31|484.31|490.38|484.38|490.31|484.31|0
1630075530000|2021-08-27 14:45:30|490.29|484.29|490.32|484.32|490.34|484.34|490.29|484.29|0
1630075540000|2021-08-27 14:45:40|490.31|484.31|490.29|484.29|490.34|484.34|490.29|484.29|0
1630075550000|2021-08-27 14:45:50|490.26|484.26|490.21|484.21|490.26|484.26|490.21|484.21|0
1630075560000|2021-08-27 14:46:00|490.2|484.2|490.22|484.22|490.27|484.27|490.2|484.2|0
1630075570000|2021-08-27 14:46:10|490.24|484.24|490.18|484.18|490.24|484.24|490.18|484.18|0
1630075580000|2021-08-27 14:46:20|490.2|484.2|490.11|484.11|490.2|484.2|490.11|484.11|0
1630075590000|2021-08-27 14:46:30|490.09|484.09|490.03|484.03|490.09|484.09|490.01|484.01|0
1630075600000|2021-08-27 14:46:40|490.04|484.04|489.85|483.85|490.06|484.06|489.85|483.85|0
1630075610000|2021-08-27 14:46:50|489.83|483.83|489.72|483.72|489.89|483.89|489.72|483.72|0
1630075620000|2021-08-27 14:47:00|489.73|483.73|489.83|483.83|489.84|483.84|489.73|483.73|0
1630075630000|2021-08-27 14:47:10|489.84|483.84|489.9|483.9|489.91|483.91|489.83|483.83|0
1630075640000|2021-08-27 14:47:20|489.88|483.88|489.95|483.95|489.97|483.97|489.86|483.86|0
1630075650000|2021-08-27 14:47:30|489.92|483.92|489.84|483.84|489.93|483.93|489.84|483.84|0
1630075660000|2021-08-27 14:47:40|489.85|483.85|490.19|484.19|490.19|484.19|489.85|483.85|0
1630075670000|2021-08-27 14:47:50|490.16|484.16|490.16|484.16|490.16|484.16|490.14|484.14|0
1630075680000|2021-08-27 14:48:00|490.18|484.18|490.2|484.2|490.2|484.2|490.17|484.17|0
1630075690000|2021-08-27 14:48:10|490.25|484.25|490.14|484.14|490.27|484.27|490.14|484.14|0
1630075700000|2021-08-27 14:48:20|490.09|484.09|490.05|484.05|490.09|484.09|490.05|484.05|0
1630075710000|2021-08-27 14:48:30|490.04|484.04|490.02|484.02|490.04|484.04|490.02|484.02|0
1630075720000|2021-08-27 14:48:40|489.98|483.98|489.81|483.81|490.01|484.01|489.8|483.8|0
1630075730000|2021-08-27 14:48:50|489.8|483.8|489.78|483.78|489.83|483.83|489.78|483.78|0
1630075740000|2021-08-27 14:49:00|489.77|483.77|489.78|483.78|489.79|483.79|489.77|483.77|0
1630075750000|2021-08-27 14:49:10|489.72|483.72|489.69|483.69|489.72|483.72|489.69|483.69|0
1630075760000|2021-08-27 14:49:20|489.68|483.68|489.61|483.61|489.69|483.69|489.61|483.61|0
1630075770000|2021-08-27 14:49:30|489.6|483.6|489.69|483.69|489.69|483.69|489.6|483.6|0
1630075780000|2021-08-27 14:49:40|489.7|483.7|489.67|483.67|489.7|483.7|489.67|483.67|0
1630075790000|2021-08-27 14:49:50|489.7|483.7|489.69|483.69|489.79|483.79|489.68|483.68|0
1630075800000|2021-08-27 14:50:00|489.68|483.68|489.66|483.66|489.68|483.68|489.66|483.66|0
1630075810000|2021-08-27 14:50:10|489.64|483.64|489.58|483.58|489.64|483.64|489.46|483.46|0
1630075820000|2021-08-27 14:50:20|489.57|483.57|489.78|483.78|489.79|483.79|489.57|483.57|0
1630075830000|2021-08-27 14:50:30|489.76|483.76|489.8|483.8|489.8|483.8|489.75|483.75|0
1630075840000|2021-08-27 14:50:40|489.83|483.83|489.96|483.96|489.99|483.99|489.83|483.83|0
1630075850000|2021-08-27 14:50:50|489.98|483.98|489.93|483.93|489.98|483.98|489.9|483.9|0
1630075860000|2021-08-27 14:51:00|489.94|483.94|489.89|483.89|489.96|483.96|489.88|483.88|0
1630075870000|2021-08-27 14:51:10|489.88|483.88|489.73|483.73|489.88|483.88|489.72|483.72|0
1630075880000|2021-08-27 14:51:20|489.74|483.74|489.52|483.52|489.74|483.74|489.52|483.52|0
1630075890000|2021-08-27 14:51:30|489.49|483.49|489.55|483.55|489.55|483.55|489.46|483.46|0
1630075900000|2021-08-27 14:51:40|489.52|483.52|489.88|483.88|489.88|483.88|489.52|483.52|0
1630075910000|2021-08-27 14:51:50|489.87|483.87|489.97|483.97|489.99|483.99|489.86|483.86|0
1630075920000|2021-08-27 14:52:00|489.96|483.96|490.01|484.01|490.01|484.01|489.96|483.96|0
1630075930000|2021-08-27 14:52:10|490|484|490|484|490.02|484.02|490|484|0
1630075940000|2021-08-27 14:52:20|490.01|484.01|489.9|483.9|490.04|484.04|489.9|483.9|0
1630075950000|2021-08-27 14:52:30|489.89|483.89|489.84|483.84|489.89|483.89|489.83|483.83|0
1630075960000|2021-08-27 14:52:40|489.82|483.82|489.9|483.9|489.92|483.92|489.82|483.82|0
1630075970000|2021-08-27 14:52:50|489.88|483.88|489.89|483.89|489.92|483.92|489.86|483.86|0
1630075980000|2021-08-27 14:53:00|489.94|483.94|489.92|483.92|489.95|483.95|489.92|483.92|0
1630075990000|2021-08-27 14:53:10|489.87|483.87|489.87|483.87|489.88|483.88|489.86|483.86|0
1630076000000|2021-08-27 14:53:20|489.88|483.88|489.84|483.84|489.9|483.9|489.81|483.81|0
1630076010000|2021-08-27 14:53:30|489.9|483.9|489.97|483.97|489.98|483.98|489.9|483.9|0
1630076020000|2021-08-27 14:53:40|489.98|483.98|489.9|483.9|490.06|484.06|489.84|483.84|0
1630076030000|2021-08-27 14:53:50|489.91|483.91|490.02|484.02|490.02|484.02|489.91|483.91|0
1630076040000|2021-08-27 14:54:00|489.93|483.93|489.99|483.99|490|484|489.93|483.93|0
1630076050000|2021-08-27 14:54:10|490|484|490.03|484.03|490.04|484.04|490|484|0
1630076060000|2021-08-27 14:54:20|490.04|484.04|490.05|484.05|490.09|484.09|490.04|484.04|0
1630076070000|2021-08-27 14:54:30|490.06|484.06|490.07|484.07|490.08|484.08|490.04|484.04|0
1630076080000|2021-08-27 14:54:40|490.08|484.08|490.04|484.04|490.13|484.13|490.04|484.04|0
1630076090000|2021-08-27 14:54:50|490.01|484.01|489.97|483.97|490.02|484.02|489.97|483.97|0
1630076100000|2021-08-27 14:55:00|489.99|483.99|489.93|483.93|490.03|484.03|489.93|483.93|0
1630076110000|2021-08-27 14:55:10|489.9|483.9|489.87|483.87|489.9|483.9|489.84|483.84|0
1630076120000|2021-08-27 14:55:20|489.86|483.86|489.79|483.79|489.86|483.86|489.67|483.67|0
1630076130000|2021-08-27 14:55:30|489.73|483.73|489.82|483.82|489.89|483.89|489.73|483.73|0
1630076140000|2021-08-27 14:55:40|489.8|483.8|489.87|483.87|489.87|483.87|489.76|483.76|0
1630076150000|2021-08-27 14:55:50|489.85|483.85|489.88|483.88|489.9|483.9|489.83|483.83|0
1630076160000|2021-08-27 14:56:00|489.92|483.92|490.09|484.09|490.09|484.09|489.92|483.92|0
1630076170000|2021-08-27 14:56:10|490.05|484.05|490.05|484.05|490.1|484.1|490.01|484.01|0
1630076180000|2021-08-27 14:56:20|490.04|484.04|490.17|484.17|490.17|484.17|490.04|484.04|0
1630076190000|2021-08-27 14:56:30|490.14|484.14|490.19|484.19|490.19|484.19|490.14|484.14|0
1630076200000|2021-08-27 14:56:40|490.18|484.18|490.19|484.19|490.19|484.19|490.17|484.17|0
1630076210000|2021-08-27 14:56:50|490.22|484.22|490.56|484.56|490.67|484.67|490.22|484.22|0
1630076220000|2021-08-27 14:57:00|490.61|484.61|490.5|484.5|490.61|484.61|490.45|484.45|0
1630076230000|2021-08-27 14:57:10|490.57|484.57|490.57|484.57|490.59|484.59|490.5|484.5|0
1630076240000|2021-08-27 14:57:20|490.58|484.58|490.53|484.53|490.59|484.59|490.53|484.53|0
1630076250000|2021-08-27 14:57:30|490.51|484.51|490.51|484.51|490.55|484.55|490.51|484.51|0
1630076260000|2021-08-27 14:57:40|490.52|484.52|490.5|484.5|490.53|484.53|490.49|484.49|0
1630076270000|2021-08-27 14:57:50|490.52|484.52|490.55|484.55|490.57|484.57|490.52|484.52|0
1630076280000|2021-08-27 14:58:00|490.57|484.57|490.47|484.47|490.57|484.57|490.42|484.42|0
1630076290000|2021-08-27 14:58:10|490.54|484.54|490.5|484.5|490.57|484.57|490.5|484.5|0
1630076300000|2021-08-27 14:58:20|490.49|484.49|490.58|484.58|490.58|484.58|490.49|484.49|0
1630076310000|2021-08-27 14:58:30|490.55|484.55|490.48|484.48|490.56|484.56|490.47|484.47|0
1630076320000|2021-08-27 14:58:40|490.52|484.52|490.5|484.5|490.54|484.54|490.5|484.5|0
1630076330000|2021-08-27 14:58:50|490.51|484.51|490.61|484.61|490.62|484.62|490.51|484.51|0
1630076340000|2021-08-27 14:59:00|490.62|484.62|490.72|484.72|490.75|484.75|490.61|484.61|0
1630076350000|2021-08-27 14:59:10|490.73|484.73|490.63|484.63|490.73|484.73|490.63|484.63|0
1630076360000|2021-08-27 14:59:20|490.58|484.58|490.57|484.57|490.6|484.6|490.51|484.51|0
1630076370000|2021-08-27 14:59:30|490.52|484.52|490.5|484.5|490.52|484.52|490.5|484.5|0
1630076380000|2021-08-27 14:59:40|490.49|484.49|490.44|484.44|490.49|484.49|490.43|484.43|0
1630076390000|2021-08-27 14:59:50|490.46|484.46|490.59|484.59|490.65|484.65|490.46|484.46|0
1630076400000|2021-08-27 15:00:00|490.58|484.58|490.53|484.53|490.58|484.58|490.52|484.52|0
1630076410000|2021-08-27 15:00:10|490.54|484.54|490.61|484.61|490.62|484.62|490.53|484.53|0
1630076420000|2021-08-27 15:00:20|490.71|484.71|490.79|484.79|490.8|484.8|490.71|484.71|0
1630076430000|2021-08-27 15:00:30|490.94|484.94|490.98|484.98|491.01|485.01|490.92|484.92|0
1630076440000|2021-08-27 15:00:40|490.99|484.99|490.95|484.95|491.01|485.01|490.95|484.95|0
1630076450000|2021-08-27 15:00:50|490.94|484.94|490.87|484.87|490.95|484.95|490.87|484.87|0
1630076460000|2021-08-27 15:01:00|490.88|484.88|490.83|484.83|490.88|484.88|490.83|484.83|0
1630076470000|2021-08-27 15:01:10|490.84|484.84|490.84|484.84|490.84|484.84|490.84|484.84|0
1630076480000|2021-08-27 15:01:20|490.83|484.83|490.95|484.95|490.95|484.95|490.83|484.83|0
1630076490000|2021-08-27 15:01:30|490.96|484.96|490.93|484.93|490.96|484.96|490.93|484.93|0
1630076500000|2021-08-27 15:01:40|490.94|484.94|490.94|484.94|490.95|484.95|490.93|484.93|0
1630076510000|2021-08-27 15:01:50|490.93|484.93|490.93|484.93|490.94|484.94|490.88|484.88|0
1630076520000|2021-08-27 15:02:00|490.94|484.94|490.85|484.85|490.94|484.94|490.84|484.84|0
1630076530000|2021-08-27 15:02:10|490.86|484.86|490.97|484.97|490.98|484.98|490.86|484.86|0
1630076540000|2021-08-27 15:02:20|490.93|484.93|490.96|484.96|490.96|484.96|490.93|484.93|0
1630076550000|2021-08-27 15:02:30|490.95|484.95|490.9|484.9|490.98|484.98|490.9|484.9|0
1630076560000|2021-08-27 15:02:40|490.82|484.82|490.84|484.84|490.84|484.84|490.82|484.82|0
1630076570000|2021-08-27 15:02:50|490.77|484.77|490.77|484.77|490.77|484.77|490.77|484.77|0
1630076580000|2021-08-27 15:03:00|490.76|484.76|490.68|484.68|490.77|484.77|490.67|484.67|0
1630076590000|2021-08-27 15:03:10|490.71|484.71|490.76|484.76|490.78|484.78|490.71|484.71|0
1630076600000|2021-08-27 15:03:20|490.75|484.75|490.74|484.74|490.76|484.76|490.73|484.73|0
1630076610000|2021-08-27 15:03:30|490.71|484.71|490.66|484.66|490.75|484.75|490.66|484.66|0
1630076620000|2021-08-27 15:03:40|490.62|484.62|490.56|484.56|490.62|484.62|490.56|484.56|0
1630076630000|2021-08-27 15:03:50|490.6|484.6|490.81|484.81|490.81|484.81|490.6|484.6|0
1630076640000|2021-08-27 15:04:00|490.8|484.8|490.74|484.74|490.8|484.8|490.74|484.74|0
1630076650000|2021-08-27 15:04:10|490.75|484.75|490.75|484.75|490.78|484.78|490.74|484.74|0
1630076660000|2021-08-27 15:04:20|490.76|484.76|490.77|484.77|490.77|484.77|490.75|484.75|0
1630076670000|2021-08-27 15:04:30|490.78|484.78|490.79|484.79|490.8|484.8|490.77|484.77|0
1630076680000|2021-08-27 15:04:40|490.84|484.84|490.82|484.82|490.84|484.84|490.82|484.82|0
1630076690000|2021-08-27 15:04:50|490.81|484.81|490.79|484.79|490.82|484.82|490.77|484.77|0
1630076700000|2021-08-27 15:05:00|490.77|484.77|490.84|484.84|490.84|484.84|490.76|484.76|0
1630076710000|2021-08-27 15:05:10|490.85|484.85|490.84|484.84|490.85|484.85|490.84|484.84|0
1630076720000|2021-08-27 15:05:20|490.87|484.87|491|485|491.03|485.03|490.87|484.87|0
1630076730000|2021-08-27 15:05:30|490.99|484.99|491.06|485.06|491.06|485.06|490.99|484.99|0
1630076740000|2021-08-27 15:05:40|491.08|485.08|491.21|485.21|491.21|485.21|491.08|485.08|0
1630076750000|2021-08-27 15:05:50|491.2|485.2|491.19|485.19|491.2|485.2|491.17|485.17|0
1630076760000|2021-08-27 15:06:00|491.21|485.21|491.22|485.22|491.22|485.22|491.21|485.21|0
1630076770000|2021-08-27 15:06:10|491.21|485.21|491.15|485.15|491.22|485.22|491.15|485.15|0
1630076780000|2021-08-27 15:06:20|491.06|485.06|491.07|485.07|491.07|485.07|491.06|485.06|0
1630076790000|2021-08-27 15:06:30|491.09|485.09|491.08|485.08|491.12|485.12|491.08|485.08|0
1630076800000|2021-08-27 15:06:40|491.06|485.06|491.06|485.06|491.06|485.06|491.06|485.06|0
1630076810000|2021-08-27 15:06:50|491.01|485.01|491.01|485.01|491.01|485.01|491.01|485.01|0
1630076820000|2021-08-27 15:07:00|491.53|485.53|491.51|485.51|491.53|485.53|491.51|485.51|0
1630076830000|2021-08-27 15:07:10|491.53|485.53|491.51|485.51|491.53|485.53|491.5|485.5|0
1630076840000|2021-08-27 15:07:20|491.54|485.54|491.52|485.52|491.56|485.56|491.52|485.52|0
1630076850000|2021-08-27 15:07:30|491.51|485.51|491.41|485.41|491.51|485.51|491.41|485.41|0
1630076860000|2021-08-27 15:07:40|491.42|485.42|491.46|485.46|491.47|485.47|491.41|485.41|0
1630076870000|2021-08-27 15:07:50|491.45|485.45|491.5|485.5|491.5|485.5|491.44|485.44|0
1630076880000|2021-08-27 15:08:00|491.49|485.49|491.49|485.49|491.49|485.49|491.49|485.49|0
1630076900000|2021-08-27 15:08:20|491.5|485.5|491.5|485.5|491.51|485.51|491.5|485.5|0
1630076910000|2021-08-27 15:08:30|491.49|485.49|491.54|485.54|491.56|485.56|491.49|485.49|0
1630076920000|2021-08-27 15:08:40|491.53|485.53|491.57|485.57|491.57|485.57|491.53|485.53|0
1630076930000|2021-08-27 15:08:50|491.56|485.56|491.56|485.56|491.56|485.56|491.56|485.56|0
1630076940000|2021-08-27 15:09:00|491.57|485.57|491.55|485.55|491.57|485.57|491.55|485.55|0
1630076950000|2021-08-27 15:09:10|491.56|485.56|491.61|485.61|491.62|485.62|491.56|485.56|0
1630076960000|2021-08-27 15:09:20|491.66|485.66|491.63|485.63|491.66|485.66|491.6|485.6|0
1630076970000|2021-08-27 15:09:30|491.6|485.6|491.62|485.62|491.62|485.62|491.6|485.6|0
1630076980000|2021-08-27 15:09:40|491.63|485.63|491.7|485.7|491.7|485.7|491.63|485.63|0
1630076990000|2021-08-27 15:09:50|491.68|485.68|491.68|485.68|491.68|485.68|491.68|485.68|0
1630077000000|2021-08-27 15:10:00|491.67|485.67|491.66|485.66|491.68|485.68|491.66|485.66|0
1630077010000|2021-08-27 15:10:10|491.63|485.63|491.63|485.63|491.63|485.63|491.58|485.58|0
1630077020000|2021-08-27 15:10:20|491.61|485.61|491.61|485.61|491.61|485.61|491.61|485.61|0
1630077030000|2021-08-27 15:10:30|491.56|485.56|491.5|485.5|491.56|485.56|491.5|485.5|0
1630077040000|2021-08-27 15:10:40|491.29|485.29|491.16|485.16|491.3|485.3|491.16|485.16|0
1630077050000|2021-08-27 15:10:50|491.17|485.17|491.08|485.08|491.17|485.17|491.08|485.08|0
1630077060000|2021-08-27 15:11:00|491.03|485.03|491.01|485.01|491.03|485.03|490.96|484.96|0
1630077070000|2021-08-27 15:11:10|490.87|484.87|490.85|484.85|490.87|484.87|490.85|484.85|0
1630077080000|2021-08-27 15:11:20|490.83|484.83|490.83|484.83|490.83|484.83|490.83|484.83|0
1630077090000|2021-08-27 15:11:30|490.82|484.82|490.81|484.81|490.82|484.82|490.81|484.81|0
1630077100000|2021-08-27 15:11:40|490.78|484.78|490.72|484.72|490.78|484.78|490.72|484.72|0
1630077110000|2021-08-27 15:11:50|490.73|484.73|490.76|484.76|490.76|484.76|490.72|484.72|0
1630077120000|2021-08-27 15:12:00|490.75|484.75|490.88|484.88|490.88|484.88|490.75|484.75|0
1630077130000|2021-08-27 15:12:10|490.94|484.94|490.92|484.92|490.97|484.97|490.92|484.92|0
1630077140000|2021-08-27 15:12:20|490.96|484.96|491|485|491|485|490.96|484.96|0
1630077150000|2021-08-27 15:12:30|490.97|484.97|491.04|485.04|491.04|485.04|490.97|484.97|0
1630077160000|2021-08-27 15:12:40|491.02|485.02|491.01|485.01|491.02|485.02|490.98|484.98|0
1630077170000|2021-08-27 15:12:50|491|485|490.99|484.99|491.01|485.01|490.98|484.98|0
1630077180000|2021-08-27 15:13:00|491.01|485.01|491.04|485.04|491.04|485.04|491|485|0
1630077190000|2021-08-27 15:13:10|491.03|485.03|491.06|485.06|491.06|485.06|491.03|485.03|0
1630077200000|2021-08-27 15:13:20|491.04|485.04|491.07|485.07|491.07|485.07|491.04|485.04|0
1630077210000|2021-08-27 15:13:30|491.06|485.06|491.1|485.1|491.1|485.1|491.05|485.05|0
1630077220000|2021-08-27 15:13:40|491.09|485.09|491.09|485.09|491.09|485.09|491.09|485.09|0
1630077230000|2021-08-27 15:13:50|491.1|485.1|491.08|485.08|491.1|485.1|491.08|485.08|0
1630077240000|2021-08-27 15:14:00|491.09|485.09|491.12|485.12|491.12|485.12|491.09|485.09|0
1630077250000|2021-08-27 15:14:10|491.13|485.13|491.17|485.17|491.17|485.17|491.13|485.13|0
1630077260000|2021-08-27 15:14:20|491.16|485.16|491.12|485.12|491.18|485.18|491.1|485.1|0
1630077270000|2021-08-27 15:14:30|491.13|485.13|491.13|485.13|491.13|485.13|491.13|485.13|0
1630077280000|2021-08-27 15:14:40|491.16|485.16|491.18|485.18|491.2|485.2|491.16|485.16|0
1630077290000|2021-08-27 15:14:50|491.17|485.17|491.23|485.23|491.23|485.23|491.15|485.15|0
1630077300000|2021-08-27 15:15:00|491.21|485.21|491.21|485.21|491.22|485.22|491.2|485.2|0
1630077310000|2021-08-27 15:15:10|491.22|485.22|491.18|485.18|491.22|485.22|491.18|485.18|0
1630077320000|2021-08-27 15:15:20|491.14|485.14|491.18|485.18|491.24|485.24|491.13|485.13|0
1630077330000|2021-08-27 15:15:30|491.17|485.17|491.17|485.17|491.17|485.17|491.17|485.17|0
1630077340000|2021-08-27 15:15:40|491.2|485.2|491.2|485.2|491.2|485.2|491.2|485.2|0
1630077360000|2021-08-27 15:16:00|491.16|485.16|491.27|485.27|491.27|485.27|491.15|485.15|0
1630077370000|2021-08-27 15:16:10|491.26|485.26|491.27|485.27|491.28|485.28|491.26|485.26|0
1630077380000|2021-08-27 15:16:20|491.31|485.31|491.27|485.27|491.31|485.31|491.27|485.27|0
1630077390000|2021-08-27 15:16:30|491.28|485.28|491.27|485.27|491.29|485.29|491.27|485.27|0
1630077400000|2021-08-27 15:16:40|491.28|485.28|491.45|485.45|491.45|485.45|491.28|485.28|0
1630077410000|2021-08-27 15:16:50|491.49|485.49|491.58|485.58|491.58|485.58|491.49|485.49|0
1630077420000|2021-08-27 15:17:00|491.6|485.6|491.63|485.63|491.65|485.65|491.6|485.6|0
1630077430000|2021-08-27 15:17:10|491.68|485.68|491.74|485.74|491.74|485.74|491.68|485.68|0
1630077440000|2021-08-27 15:17:20|491.81|485.81|491.81|485.81|491.81|485.81|491.81|485.81|0
1630077450000|2021-08-27 15:17:30|491.76|485.76|491.76|485.76|491.76|485.76|491.76|485.76|0
1630077460000|2021-08-27 15:17:40|491.74|485.74|491.74|485.74|491.74|485.74|491.74|485.74|0
1630077470000|2021-08-27 15:17:50|491.77|485.77|491.84|485.84|491.84|485.84|491.77|485.77|0
1630077480000|2021-08-27 15:18:00|491.86|485.86|491.92|485.92|491.92|485.92|491.86|485.86|0
1630077490000|2021-08-27 15:18:10|491.9|485.9|491.9|485.9|491.9|485.9|491.9|485.9|0
1630077500000|2021-08-27 15:18:20|491.91|485.91|491.81|485.81|491.91|485.91|491.81|485.81|0
1630077510000|2021-08-27 15:18:30|491.82|485.82|491.82|485.82|491.83|485.83|491.82|485.82|0
1630077520000|2021-08-27 15:18:40|491.83|485.83|491.84|485.84|491.84|485.84|491.82|485.82|0
1630077530000|2021-08-27 15:18:50|491.86|485.86|491.91|485.91|491.92|485.92|491.86|485.86|0
1630077540000|2021-08-27 15:19:00|491.93|485.93|491.93|485.93|491.93|485.93|491.92|485.92|0
1630077550000|2021-08-27 15:19:10|491.94|485.94|492.01|486.01|492.01|486.01|491.93|485.93|0
1630077560000|2021-08-27 15:19:20|492.02|486.02|492.14|486.14|492.14|486.14|492.02|486.02|0
1630077570000|2021-08-27 15:19:30|492|486|491.99|485.99|492|486|491.99|485.99|0
1630077580000|2021-08-27 15:19:40|491.97|485.97|492.01|486.01|492.01|486.01|491.97|485.97|0
1630077590000|2021-08-27 15:19:50|492.02|486.02|491.97|485.97|492.03|486.03|491.97|485.97|0
1630077600000|2021-08-27 15:20:00|491.96|485.96|492.04|486.04|492.04|486.04|491.93|485.93|0
1630077610000|2021-08-27 15:20:10|492.05|486.05|491.9|485.9|492.05|486.05|491.83|485.83|0
1630077620000|2021-08-27 15:20:20|491.89|485.89|491.98|485.98|491.98|485.98|491.87|485.87|0
1630077630000|2021-08-27 15:20:30|491.95|485.95|491.95|485.95|491.95|485.95|491.95|485.95|0
1630077640000|2021-08-27 15:20:40|491.96|485.96|491.95|485.95|491.96|485.96|491.95|485.95|0
1630077650000|2021-08-27 15:20:50|491.94|485.94|491.92|485.92|491.95|485.95|491.92|485.92|0
1630077660000|2021-08-27 15:21:00|491.91|485.91|491.9|485.9|491.91|485.91|491.9|485.9|0
1630077670000|2021-08-27 15:21:10|491.92|485.92|491.9|485.9|491.92|485.92|491.9|485.9|0
1630077680000|2021-08-27 15:21:20|491.94|485.94|491.92|485.92|491.94|485.94|491.92|485.92|0
1630077690000|2021-08-27 15:21:30|491.94|485.94|491.95|485.95|491.95|485.95|491.94|485.94|0
1630077720000|2021-08-27 15:22:00|491.99|485.99|492.02|486.02|492.02|486.02|491.99|485.99|0
1630077730000|2021-08-27 15:22:10|492.01|486.01|492|486|492.01|486.01|491.98|485.98|0
1630077740000|2021-08-27 15:22:20|492.01|486.01|492.01|486.01|492.01|486.01|492|486|0
1630077750000|2021-08-27 15:22:30|492|486|492|486|492|486|492|486|0
1630077760000|2021-08-27 15:22:40|492.01|486.01|491.97|485.97|492.03|486.03|491.97|485.97|0
1630077770000|2021-08-27 15:22:50|491.98|485.98|491.91|485.91|491.99|485.99|491.91|485.91|0
1630077780000|2021-08-27 15:23:00|491.92|485.92|492.02|486.02|492.02|486.02|491.91|485.91|0
1630077790000|2021-08-27 15:23:10|492.01|486.01|492.03|486.03|492.03|486.03|492.01|486.01|0
1630077800000|2021-08-27 15:23:20|492.11|486.11|492.13|486.13|492.13|486.13|492.11|486.11|0
1630077810000|2021-08-27 15:23:30|492.1|486.1|492.1|486.1|492.1|486.1|492.1|486.1|0
1630077830000|2021-08-27 15:23:50|492.09|486.09|492.1|486.1|492.1|486.1|492.09|486.09|0
1630077840000|2021-08-27 15:24:00|492.11|486.11|492.15|486.15|492.15|486.15|492.11|486.11|0
1630077850000|2021-08-27 15:24:10|492.13|486.13|492.09|486.09|492.13|486.13|492.09|486.09|0
1630077860000|2021-08-27 15:24:20|492.04|486.04|491.87|485.87|492.04|486.04|491.87|485.87|0
1630077870000|2021-08-27 15:24:30|491.89|485.89|491.85|485.85|491.89|485.89|491.85|485.85|0
1630077880000|2021-08-27 15:24:40|491.74|485.74|491.8|485.8|491.8|485.8|491.74|485.74|0
1630077890000|2021-08-27 15:24:50|491.81|485.81|491.81|485.81|491.81|485.81|491.81|485.81|0
1630077900000|2021-08-27 15:25:00|491.96|485.96|491.98|485.98|491.98|485.98|491.96|485.96|0
1630077910000|2021-08-27 15:25:10|491.95|485.95|492.03|486.03|492.03|486.03|491.95|485.95|0
1630077930000|2021-08-27 15:25:30|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1630077940000|2021-08-27 15:25:40|491.98|485.98|492.04|486.04|492.04|486.04|491.98|485.98|0
1630077950000|2021-08-27 15:25:50|492.03|486.03|492.05|486.05|492.05|486.05|492.03|486.03|0
1630077960000|2021-08-27 15:26:00|492.03|486.03|492.02|486.02|492.04|486.04|492.01|486.01|0
1630077970000|2021-08-27 15:26:10|492|486|491.96|485.96|492.01|486.01|491.96|485.96|0
1630077980000|2021-08-27 15:26:20|491.97|485.97|491.98|485.98|491.98|485.98|491.97|485.97|0
1630077990000|2021-08-27 15:26:30|491.97|485.97|491.96|485.96|491.97|485.97|491.96|485.96|0
1630078000000|2021-08-27 15:26:40|491.95|485.95|491.91|485.91|491.95|485.95|491.91|485.91|0
1630078010000|2021-08-27 15:26:50|491.93|485.93|491.95|485.95|491.95|485.95|491.93|485.93|0
1630078020000|2021-08-27 15:27:00|491.96|485.96|491.94|485.94|491.96|485.96|491.93|485.93|0
1630078030000|2021-08-27 15:27:10|491.97|485.97|491.96|485.96|491.97|485.97|491.96|485.96|0
1630078040000|2021-08-27 15:27:20|491.95|485.95|491.96|485.96|491.96|485.96|491.95|485.95|0
1630078050000|2021-08-27 15:27:30|491.94|485.94|491.87|485.87|491.94|485.94|491.87|485.87|0
1630078060000|2021-08-27 15:27:40|491.88|485.88|491.88|485.88|491.88|485.88|491.87|485.87|0
1630078070000|2021-08-27 15:27:50|491.9|485.9|491.94|485.94|491.94|485.94|491.9|485.9|0
1630078080000|2021-08-27 15:28:00|491.89|485.89|491.9|485.9|491.9|485.9|491.89|485.89|0
1630078090000|2021-08-27 15:28:10|491.91|485.91|491.87|485.87|491.93|485.93|491.87|485.87|0
1630078100000|2021-08-27 15:28:20|491.83|485.83|491.81|485.81|491.84|485.84|491.81|485.81|0
1630078110000|2021-08-27 15:28:30|491.8|485.8|491.81|485.81|491.81|485.81|491.8|485.8|0
1630078120000|2021-08-27 15:28:40|491.8|485.8|491.82|485.82|491.84|485.84|491.79|485.79|0
1630078130000|2021-08-27 15:28:50|491.84|485.84|491.79|485.79|491.84|485.84|491.79|485.79|0
1630078140000|2021-08-27 15:29:00|491.77|485.77|491.82|485.82|491.83|485.83|491.77|485.77|0
1630078150000|2021-08-27 15:29:10|491.83|485.83|491.84|485.84|491.86|485.86|491.83|485.83|0
1630078160000|2021-08-27 15:29:20|491.82|485.82|491.65|485.65|491.83|485.83|491.65|485.65|0
1630078170000|2021-08-27 15:29:30|491.67|485.67|491.68|485.68|491.68|485.68|491.67|485.67|0
1630078180000|2021-08-27 15:29:40|491.67|485.67|491.62|485.62|491.68|485.68|491.61|485.61|0
1630078190000|2021-08-27 15:29:50|491.61|485.61|491.51|485.51|491.61|485.61|491.51|485.51|0
1630078200000|2021-08-27 15:30:00|491.48|485.48|491.53|485.53|491.53|485.53|491.47|485.47|0
1630078210000|2021-08-27 15:30:10|491.5|485.5|491.51|485.51|491.51|485.51|491.5|485.5|0
1630078220000|2021-08-27 15:30:20|491.52|485.52|491.56|485.56|491.56|485.56|491.51|485.51|0
1630078230000|2021-08-27 15:30:30|491.61|485.61|491.65|485.65|491.65|485.65|491.61|485.61|0
1630078240000|2021-08-27 15:30:40|491.66|485.66|491.67|485.67|491.67|485.67|491.66|485.66|0
1630078260000|2021-08-27 15:31:00|491.66|485.66|491.7|485.7|491.7|485.7|491.66|485.66|0
1630078270000|2021-08-27 15:31:10|491.71|485.71|491.71|485.71|491.72|485.72|491.7|485.7|0
1630078280000|2021-08-27 15:31:20|491.7|485.7|491.71|485.71|491.71|485.71|491.7|485.7|0
1630078290000|2021-08-27 15:31:30|491.68|485.68|491.64|485.64|491.69|485.69|491.64|485.64|0
1630078300000|2021-08-27 15:31:40|491.63|485.63|491.62|485.62|491.63|485.63|491.62|485.62|0
1630078320000|2021-08-27 15:32:00|491.57|485.57|491.5|485.5|491.57|485.57|491.5|485.5|0
1630078330000|2021-08-27 15:32:10|491.49|485.49|491.64|485.64|491.64|485.64|491.49|485.49|0
1630078340000|2021-08-27 15:32:20|491.63|485.63|491.65|485.65|491.65|485.65|491.63|485.63|0
1630078350000|2021-08-27 15:32:30|491.64|485.64|491.74|485.74|491.74|485.74|491.63|485.63|0
1630078360000|2021-08-27 15:32:40|491.71|485.71|491.8|485.8|491.8|485.8|491.71|485.71|0
1630078370000|2021-08-27 15:32:50|491.79|485.79|491.77|485.77|491.8|485.8|491.77|485.77|0
1630078380000|2021-08-27 15:33:00|491.79|485.79|491.83|485.83|491.83|485.83|491.79|485.79|0
1630078390000|2021-08-27 15:33:10|491.95|485.95|492.13|486.13|492.13|486.13|491.95|485.95|0
1630078400000|2021-08-27 15:33:20|492.12|486.12|492.1|486.1|492.12|486.12|492.09|486.09|0
1630078410000|2021-08-27 15:33:30|492.18|486.18|492.24|486.24|492.24|486.24|492.18|486.18|0
1630078420000|2021-08-27 15:33:40|492.26|486.26|492.32|486.32|492.32|486.32|492.25|486.25|0
1630078430000|2021-08-27 15:33:50|492.3|486.3|492.36|486.36|492.36|486.36|492.3|486.3|0
1630078440000|2021-08-27 15:34:00|492.34|486.34|492.35|486.35|492.36|486.36|492.33|486.33|0
1630078450000|2021-08-27 15:34:10|492.41|486.41|492.42|486.42|492.42|486.42|492.41|486.41|0
1630078460000|2021-08-27 15:34:20|492.41|486.41|492.47|486.47|492.48|486.48|492.41|486.41|0
1630078470000|2021-08-27 15:34:30|492.46|486.46|492.44|486.44|492.46|486.46|492.43|486.43|0
1630078480000|2021-08-27 15:34:40|492.42|486.42|492.57|486.57|492.68|486.68|492.42|486.42|0
1630078490000|2021-08-27 15:34:50|492.56|486.56|492.56|486.56|492.56|486.56|492.56|486.56|0
1630078500000|2021-08-27 15:35:00|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630078510000|2021-08-27 15:35:10|492.54|486.54|492.52|486.52|492.55|486.55|492.5|486.5|0
1630078520000|2021-08-27 15:35:20|492.53|486.53|492.42|486.42|492.58|486.58|492.42|486.42|0
1630078530000|2021-08-27 15:35:30|492.41|486.41|492.41|486.41|492.42|486.42|492.41|486.41|0
1630078540000|2021-08-27 15:35:40|492.43|486.43|492.31|486.31|492.43|486.43|492.31|486.31|0
1630078550000|2021-08-27 15:35:50|492.33|486.33|492.34|486.34|492.34|486.34|492.3|486.3|0
1630078560000|2021-08-27 15:36:00|492.35|486.35|492.32|486.32|492.36|486.36|492.32|486.32|0
1630078570000|2021-08-27 15:36:10|492.31|486.31|492.27|486.27|492.31|486.31|492.27|486.27|0
1630078580000|2021-08-27 15:36:20|492.28|486.28|492.31|486.31|492.31|486.31|492.28|486.28|0
1630078590000|2021-08-27 15:36:30|492.29|486.29|492.24|486.24|492.29|486.29|492.24|486.24|0
1630078600000|2021-08-27 15:36:40|492.22|486.22|492.23|486.23|492.23|486.23|492.2|486.2|0
1630078610000|2021-08-27 15:36:50|492.21|486.21|492.24|486.24|492.24|486.24|492.21|486.21|0
1630078620000|2021-08-27 15:37:00|492.26|486.26|492.24|486.24|492.26|486.26|492.24|486.24|0
1630078630000|2021-08-27 15:37:10|492.23|486.23|492.17|486.17|492.23|486.23|492.17|486.17|0
1630078640000|2021-08-27 15:37:20|492.21|486.21|492.18|486.18|492.21|486.21|492.18|486.18|0
1630078650000|2021-08-27 15:37:30|492.2|486.2|492.27|486.27|492.28|486.28|492.2|486.2|0
1630078660000|2021-08-27 15:37:40|492.28|486.28|492.31|486.31|492.31|486.31|492.26|486.26|0
1630078670000|2021-08-27 15:37:50|492.32|486.32|492.36|486.36|492.37|486.37|492.31|486.31|0
1630078680000|2021-08-27 15:38:00|492.35|486.35|492.38|486.38|492.38|486.38|492.35|486.35|0
1630078690000|2021-08-27 15:38:10|492.35|486.35|492.3|486.3|492.35|486.35|492.3|486.3|0
1630078700000|2021-08-27 15:38:20|492.33|486.33|492.33|486.33|492.33|486.33|492.33|486.33|0
1630078710000|2021-08-27 15:38:30|492.49|486.49|492.7|486.7|492.7|486.7|492.49|486.49|0
1630078720000|2021-08-27 15:38:40|492.69|486.69|492.7|486.7|492.71|486.71|492.69|486.69|0
1630078730000|2021-08-27 15:38:50|492.71|486.71|492.72|486.72|492.73|486.73|492.71|486.71|0
1630078740000|2021-08-27 15:39:00|492.65|486.65|492.67|486.67|492.67|486.67|492.65|486.65|0
1630078750000|2021-08-27 15:39:10|492.65|486.65|492.66|486.66|492.67|486.67|492.65|486.65|0
1630078760000|2021-08-27 15:39:20|492.65|486.65|492.65|486.65|492.65|486.65|492.65|486.65|0
1630078770000|2021-08-27 15:39:30|492.59|486.59|492.58|486.58|492.6|486.6|492.58|486.58|0
1630078780000|2021-08-27 15:39:40|492.56|486.56|492.6|486.6|492.6|486.6|492.56|486.56|0
1630078790000|2021-08-27 15:39:50|492.59|486.59|492.57|486.57|492.59|486.59|492.57|486.57|0
1630078800000|2021-08-27 15:40:00|492.58|486.58|492.56|486.56|492.59|486.59|492.56|486.56|0
1630078810000|2021-08-27 15:40:10|492.55|486.55|492.65|486.65|492.65|486.65|492.54|486.54|0
1630078820000|2021-08-27 15:40:20|492.64|486.64|492.64|486.64|492.64|486.64|492.64|486.64|0
1630078830000|2021-08-27 15:40:30|492.63|486.63|492.63|486.63|492.63|486.63|492.63|486.63|0
1630078840000|2021-08-27 15:40:40|492.65|486.65|492.56|486.56|492.65|486.65|492.56|486.56|0
1630078850000|2021-08-27 15:40:50|492.58|486.58|492.67|486.67|492.68|486.68|492.58|486.58|0
1630078860000|2021-08-27 15:41:00|492.68|486.68|492.6|486.6|492.68|486.68|492.6|486.6|0
1630078870000|2021-08-27 15:41:10|492.58|486.58|492.63|486.63|492.63|486.63|492.58|486.58|0
1630078880000|2021-08-27 15:41:20|492.64|486.64|492.73|486.73|492.73|486.73|492.64|486.64|0
1630078890000|2021-08-27 15:41:30|492.69|486.69|492.67|486.67|492.69|486.69|492.67|486.67|0
1630078900000|2021-08-27 15:41:40|492.66|486.66|492.68|486.68|492.68|486.68|492.66|486.66|0
1630078910000|2021-08-27 15:41:50|492.62|486.62|492.62|486.62|492.62|486.62|492.62|486.62|0
1630078920000|2021-08-27 15:42:00|492.63|486.63|492.64|486.64|492.64|486.64|492.63|486.63|0
1630078930000|2021-08-27 15:42:10|492.69|486.69|492.69|486.69|492.69|486.69|492.68|486.68|0
1630078940000|2021-08-27 15:42:20|492.72|486.72|492.73|486.73|492.73|486.73|492.72|486.72|0
1630078950000|2021-08-27 15:42:30|492.74|486.74|492.75|486.75|492.75|486.75|492.74|486.74|0
1630078960000|2021-08-27 15:42:40|492.83|486.83|492.84|486.84|492.86|486.86|492.83|486.83|0
1630078970000|2021-08-27 15:42:50|492.83|486.83|492.84|486.84|492.84|486.84|492.83|486.83|0
1630078980000|2021-08-27 15:43:00|492.79|486.79|492.81|486.81|492.81|486.81|492.78|486.78|0
1630078990000|2021-08-27 15:43:10|492.82|486.82|492.84|486.84|492.84|486.84|492.82|486.82|0
1630079000000|2021-08-27 15:43:20|492.82|486.82|492.84|486.84|492.84|486.84|492.82|486.82|0
1630079010000|2021-08-27 15:43:30|492.83|486.83|492.84|486.84|492.84|486.84|492.83|486.83|0
1630079020000|2021-08-27 15:43:40|492.86|486.86|492.9|486.9|492.9|486.9|492.86|486.86|0
1630079030000|2021-08-27 15:43:50|492.89|486.89|492.9|486.9|492.9|486.9|492.89|486.89|0
1630079040000|2021-08-27 15:44:00|492.91|486.91|492.92|486.92|492.93|486.93|492.91|486.91|0
1630079050000|2021-08-27 15:44:10|492.91|486.91|492.84|486.84|492.91|486.91|492.84|486.84|0
1630079060000|2021-08-27 15:44:20|492.85|486.85|492.85|486.85|492.85|486.85|492.85|486.85|0
1630079070000|2021-08-27 15:44:30|492.79|486.79|492.81|486.81|492.81|486.81|492.79|486.79|0
1630079080000|2021-08-27 15:44:40|492.85|486.85|492.84|486.84|492.86|486.86|492.84|486.84|0
1630079090000|2021-08-27 15:44:50|492.85|486.85|492.84|486.84|492.85|486.85|492.84|486.84|0
1630079100000|2021-08-27 15:45:00|492.85|486.85|492.85|486.85|492.85|486.85|492.85|486.85|0
1630079110000|2021-08-27 15:45:10|492.86|486.86|492.85|486.85|492.86|486.86|492.85|486.85|0
1630079120000|2021-08-27 15:45:20|492.86|486.86|492.62|486.62|492.86|486.86|492.62|486.62|0
1630079130000|2021-08-27 15:45:30|492.64|486.64|492.67|486.67|492.68|486.68|492.64|486.64|0
1630079140000|2021-08-27 15:45:40|492.68|486.68|492.68|486.68|492.69|486.69|492.67|486.67|0
1630079150000|2021-08-27 15:45:50|492.69|486.69|492.67|486.67|492.7|486.7|492.67|486.67|0
1630079160000|2021-08-27 15:46:00|492.69|486.69|492.91|486.91|492.91|486.91|492.69|486.69|0
1630079170000|2021-08-27 15:46:10|492.9|486.9|492.9|486.9|492.9|486.9|492.9|486.9|0
1630079180000|2021-08-27 15:46:20|492.89|486.89|492.92|486.92|492.92|486.92|492.89|486.89|0
1630079190000|2021-08-27 15:46:30|492.93|486.93|492.93|486.93|492.93|486.93|492.92|486.92|0
1630079200000|2021-08-27 15:46:40|492.88|486.88|492.89|486.89|492.89|486.89|492.88|486.88|0
1630079210000|2021-08-27 15:46:50|492.9|486.9|492.91|486.91|492.94|486.94|492.9|486.9|0
1630079220000|2021-08-27 15:47:00|492.89|486.89|492.88|486.88|492.89|486.89|492.88|486.88|0
1630079230000|2021-08-27 15:47:10|492.89|486.89|492.89|486.89|492.89|486.89|492.88|486.88|0
1630079240000|2021-08-27 15:47:20|492.88|486.88|492.89|486.89|492.89|486.89|492.88|486.88|0
1630079250000|2021-08-27 15:47:30|492.91|486.91|492.94|486.94|492.94|486.94|492.91|486.91|0
1630079260000|2021-08-27 15:47:40|492.95|486.95|492.94|486.94|492.95|486.95|492.93|486.93|0
1630079270000|2021-08-27 15:47:50|492.95|486.95|492.97|486.97|492.97|486.97|492.94|486.94|0
1630079280000|2021-08-27 15:48:00|492.99|486.99|492.96|486.96|492.99|486.99|492.96|486.96|0
1630079290000|2021-08-27 15:48:10|492.97|486.97|492.9|486.9|492.97|486.97|492.89|486.89|0
1630079300000|2021-08-27 15:48:20|492.89|486.89|492.81|486.81|492.89|486.89|492.8|486.8|0
1630079310000|2021-08-27 15:48:30|492.8|486.8|492.78|486.78|492.8|486.8|492.78|486.78|0
1630079320000|2021-08-27 15:48:40|492.77|486.77|492.74|486.74|492.77|486.77|492.73|486.73|0
1630079330000|2021-08-27 15:48:50|492.73|486.73|492.74|486.74|492.74|486.74|492.73|486.73|0
1630079340000|2021-08-27 15:49:00|492.73|486.73|492.8|486.8|492.8|486.8|492.73|486.73|0
1630079350000|2021-08-27 15:49:10|492.79|486.79|492.77|486.77|492.8|486.8|492.77|486.77|0
1630079360000|2021-08-27 15:49:20|492.76|486.76|492.76|486.76|492.77|486.77|492.76|486.76|0
1630079370000|2021-08-27 15:49:30|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1630079380000|2021-08-27 15:49:40|492.78|486.78|492.78|486.78|492.79|486.79|492.77|486.77|0
1630079390000|2021-08-27 15:49:50|492.79|486.79|492.79|486.79|492.79|486.79|492.78|486.78|0
1630079400000|2021-08-27 15:50:00|492.78|486.78|492.8|486.8|492.8|486.8|492.77|486.77|0
1630079410000|2021-08-27 15:50:10|492.81|486.81|492.8|486.8|492.81|486.81|492.8|486.8|0
1630079430000|2021-08-27 15:50:30|492.79|486.79|492.77|486.77|492.8|486.8|492.77|486.77|0
1630079440000|2021-08-27 15:50:40|492.75|486.75|492.75|486.75|492.75|486.75|492.75|486.75|0
1630079450000|2021-08-27 15:50:50|492.73|486.73|492.79|486.79|492.79|486.79|492.73|486.73|0
1630079460000|2021-08-27 15:51:00|492.81|486.81|492.84|486.84|492.84|486.84|492.81|486.81|0
1630079470000|2021-08-27 15:51:10|492.83|486.83|492.98|486.98|492.98|486.98|492.82|486.82|0
1630079480000|2021-08-27 15:51:20|492.99|486.99|492.98|486.98|492.99|486.99|492.98|486.98|0
1630079490000|2021-08-27 15:51:30|493|487|493|487|493|487|493|487|0
1630079500000|2021-08-27 15:51:40|492.97|486.97|492.97|486.97|492.97|486.97|492.97|486.97|0
1630079510000|2021-08-27 15:51:50|492.96|486.96|492.94|486.94|492.96|486.96|492.94|486.94|0
1630079520000|2021-08-27 15:52:00|492.92|486.92|492.92|486.92|492.92|486.92|492.92|486.92|0
1630079530000|2021-08-27 15:52:10|492.89|486.89|492.92|486.92|492.92|486.92|492.89|486.89|0
1630079540000|2021-08-27 15:52:20|492.91|486.91|492.93|486.93|492.93|486.93|492.91|486.91|0
1630079550000|2021-08-27 15:52:30|492.96|486.96|492.96|486.96|492.96|486.96|492.96|486.96|0
1630079560000|2021-08-27 15:52:40|492.98|486.98|492.98|486.98|492.98|486.98|492.98|486.98|0
1630079570000|2021-08-27 15:52:50|493.03|487.03|493.07|487.07|493.07|487.07|493.02|487.02|0
1630079580000|2021-08-27 15:53:00|493.08|487.08|493.08|487.08|493.08|487.08|493.07|487.07|0
1630079590000|2021-08-27 15:53:10|493.07|487.07|493.08|487.08|493.09|487.09|493.07|487.07|0
1630079600000|2021-08-27 15:53:20|493.06|487.06|493.07|487.07|493.07|487.07|493.06|487.06|0
1630079630000|2021-08-27 15:53:50|492.87|486.87|492.87|486.87|492.87|486.87|492.87|486.87|0
1630079640000|2021-08-27 15:54:00|492.88|486.88|492.93|486.93|492.93|486.93|492.88|486.88|0
1630079650000|2021-08-27 15:54:10|492.94|486.94|492.94|486.94|492.94|486.94|492.93|486.93|0
1630079660000|2021-08-27 15:54:20|492.93|486.93|492.99|486.99|492.99|486.99|492.93|486.93|0
1630079670000|2021-08-27 15:54:30|492.97|486.97|492.97|486.97|492.97|486.97|492.97|486.97|0
1630079680000|2021-08-27 15:54:40|492.96|486.96|492.91|486.91|492.96|486.96|492.91|486.91|0
1630079690000|2021-08-27 15:54:50|492.9|486.9|492.87|486.87|492.9|486.9|492.87|486.87|0
1630079700000|2021-08-27 15:55:00|492.88|486.88|492.99|486.99|492.99|486.99|492.87|486.87|0
1630079710000|2021-08-27 15:55:10|492.96|486.96|492.91|486.91|492.96|486.96|492.91|486.91|0
1630079720000|2021-08-27 15:55:20|492.92|486.92|492.96|486.96|492.99|486.99|492.91|486.91|0
1630079730000|2021-08-27 15:55:30|492.95|486.95|492.95|486.95|492.95|486.95|492.95|486.95|0
1630079740000|2021-08-27 15:55:40|492.92|486.92|492.93|486.93|492.93|486.93|492.92|486.92|0
1630079750000|2021-08-27 15:55:50|492.91|486.91|492.92|486.92|492.92|486.92|492.9|486.9|0
1630079760000|2021-08-27 15:56:00|492.91|486.91|492.92|486.92|492.92|486.92|492.91|486.91|0
1630079770000|2021-08-27 15:56:10|492.91|486.91|492.91|486.91|492.91|486.91|492.9|486.9|0
1630079780000|2021-08-27 15:56:20|492.93|486.93|492.93|486.93|492.93|486.93|492.92|486.92|0
1630079790000|2021-08-27 15:56:30|492.92|486.92|492.96|486.96|492.96|486.96|492.92|486.92|0
1630079800000|2021-08-27 15:56:40|492.95|486.95|493|487|493.02|487.02|492.95|486.95|0
1630079810000|2021-08-27 15:56:50|492.97|486.97|492.97|486.97|492.97|486.97|492.97|486.97|0
1630079820000|2021-08-27 15:57:00|492.68|486.68|492.71|486.71|492.71|486.71|492.68|486.68|0
1630079830000|2021-08-27 15:57:10|492.68|486.68|492.69|486.69|492.72|486.72|492.68|486.68|0
1630079840000|2021-08-27 15:57:20|492.68|486.68|492.68|486.68|492.69|486.69|492.68|486.68|0
1630079850000|2021-08-27 15:57:30|492.65|486.65|492.5|486.5|492.65|486.65|492.5|486.5|0
1630079860000|2021-08-27 15:57:40|492.49|486.49|492.49|486.49|492.5|486.5|492.49|486.49|0
1630079870000|2021-08-27 15:57:50|492.5|486.5|492.36|486.36|492.51|486.51|492.31|486.31|0
1630079880000|2021-08-27 15:58:00|492.38|486.38|492.38|486.38|492.38|486.38|492.38|486.38|0
1630079890000|2021-08-27 15:58:10|492.41|486.41|492.38|486.38|492.44|486.44|492.38|486.38|0
1630079900000|2021-08-27 15:58:20|492.4|486.4|492.42|486.42|492.46|486.46|492.4|486.4|0
1630079910000|2021-08-27 15:58:30|492.43|486.43|492.42|486.42|492.43|486.43|492.42|486.42|0
1630079920000|2021-08-27 15:58:40|492.43|486.43|492.44|486.44|492.44|486.44|492.41|486.41|0
1630079930000|2021-08-27 15:58:50|492.43|486.43|492.37|486.37|492.43|486.43|492.37|486.37|0
1630079940000|2021-08-27 15:59:00|492.36|486.36|492.36|486.36|492.36|486.36|492.36|486.36|0
1630079950000|2021-08-27 15:59:10|492.35|486.35|492.37|486.37|492.37|486.37|492.34|486.34|0
1630079960000|2021-08-27 15:59:20|492.4|486.4|492.27|486.27|492.4|486.4|492.27|486.27|0
1630079970000|2021-08-27 15:59:30|492.28|486.28|492.3|486.3|492.31|486.31|492.25|486.25|0
1630079980000|2021-08-27 15:59:40|492.37|486.37|492.36|486.36|492.37|486.37|492.34|486.34|0
1630079990000|2021-08-27 15:59:50|492.4|486.4|492.62|486.62|492.62|486.62|492.39|486.39|0
1630080000000|2021-08-27 16:00:00|492.63|486.63|492.62|486.62|492.63|486.63|492.62|486.62|0
1630080010000|2021-08-27 16:00:10|492.65|486.65|492.75|486.75|492.76|486.76|492.65|486.65|0
1630080020000|2021-08-27 16:00:20|492.77|486.77|492.81|486.81|492.81|486.81|492.77|486.77|0
1630080030000|2021-08-27 16:00:30|492.82|486.82|492.84|486.84|492.84|486.84|492.82|486.82|0
1630080050000|2021-08-27 16:00:50|492.83|486.83|492.81|486.81|492.83|486.83|492.81|486.81|0
1630080060000|2021-08-27 16:01:00|492.82|486.82|492.78|486.78|492.82|486.82|492.78|486.78|0
1630080070000|2021-08-27 16:01:10|492.8|486.8|492.8|486.8|492.8|486.8|492.8|486.8|0
1630080080000|2021-08-27 16:01:20|492.79|486.79|492.78|486.78|492.79|486.79|492.78|486.78|0
1630080090000|2021-08-27 16:01:30|492.72|486.72|492.76|486.76|492.76|486.76|492.72|486.72|0
1630080100000|2021-08-27 16:01:40|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1630080110000|2021-08-27 16:01:50|492.78|486.78|492.79|486.79|492.79|486.79|492.78|486.78|0
1630080120000|2021-08-27 16:02:00|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1630080130000|2021-08-27 16:02:10|492.78|486.78|492.78|486.78|492.78|486.78|492.77|486.77|0
1630080140000|2021-08-27 16:02:20|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1630080150000|2021-08-27 16:02:30|492.78|486.78|492.77|486.77|492.78|486.78|492.77|486.77|0
1630080160000|2021-08-27 16:02:40|492.76|486.76|492.72|486.72|492.76|486.76|492.71|486.71|0
1630080170000|2021-08-27 16:02:50|492.7|486.7|492.7|486.7|492.7|486.7|492.7|486.7|0
1630080180000|2021-08-27 16:03:00|492.65|486.65|492.65|486.65|492.65|486.65|492.65|486.65|0
1630080190000|2021-08-27 16:03:10|492.63|486.63|492.64|486.64|492.65|486.65|492.63|486.63|0
1630080210000|2021-08-27 16:03:30|492.68|486.68|492.68|486.68|492.68|486.68|492.68|486.68|0
1630080220000|2021-08-27 16:03:40|492.69|486.69|492.68|486.68|492.69|486.69|492.68|486.68|0
1630080230000|2021-08-27 16:03:50|492.66|486.66|492.66|486.66|492.66|486.66|492.66|486.66|0
1630080240000|2021-08-27 16:04:00|492.67|486.67|492.67|486.67|492.67|486.67|492.67|486.67|0
1630080250000|2021-08-27 16:04:10|492.68|486.68|492.75|486.75|492.77|486.77|492.68|486.68|0
1630080260000|2021-08-27 16:04:20|492.76|486.76|492.92|486.92|492.92|486.92|492.76|486.76|0
1630080280000|2021-08-27 16:04:40|492.93|486.93|492.92|486.92|492.93|486.93|492.91|486.91|0
1630080290000|2021-08-27 16:04:50|492.93|486.93|492.93|486.93|492.93|486.93|492.93|486.93|0
1630080300000|2021-08-27 16:05:00|492.94|486.94|493.06|487.06|493.06|487.06|492.94|486.94|0
1630080310000|2021-08-27 16:05:10|493.05|487.05|493.17|487.17|493.17|487.17|493.05|487.05|0
1630080320000|2021-08-27 16:05:20|493.2|487.2|493.34|487.34|493.34|487.34|493.2|487.2|0
1630080330000|2021-08-27 16:05:30|493.35|487.35|493.41|487.41|493.41|487.41|493.35|487.35|0
1630080340000|2021-08-27 16:05:40|493.44|487.44|493.44|487.44|493.44|487.44|493.44|487.44|0
1630080350000|2021-08-27 16:05:50|493.45|487.45|493.45|487.45|493.45|487.45|493.45|487.45|0
1630080360000|2021-08-27 16:06:00|493.46|487.46|493.47|487.47|493.47|487.47|493.46|487.46|0
1630080370000|2021-08-27 16:06:10|493.45|487.45|493.51|487.51|493.51|487.51|493.45|487.45|0
1630080380000|2021-08-27 16:06:20|493.5|487.5|493.5|487.5|493.5|487.5|493.5|487.5|0
1630080390000|2021-08-27 16:06:30|493.51|487.51|493.7|487.7|493.7|487.7|493.51|487.51|0
1630080400000|2021-08-27 16:06:40|493.71|487.71|493.74|487.74|493.75|487.75|493.71|487.71|0
1630080410000|2021-08-27 16:06:50|493.73|487.73|493.66|487.66|493.73|487.73|493.66|487.66|0
1630080420000|2021-08-27 16:07:00|493.61|487.61|493.62|487.62|493.62|487.62|493.61|487.61|0
1630080430000|2021-08-27 16:07:10|493.69|487.69|493.67|487.67|493.7|487.7|493.67|487.67|0
1630080440000|2021-08-27 16:07:20|493.71|487.71|493.74|487.74|493.74|487.74|493.71|487.71|0
1630080460000|2021-08-27 16:07:40|493.76|487.76|493.76|487.76|493.76|487.76|493.76|487.76|0
1630080470000|2021-08-27 16:07:50|493.73|487.73|493.78|487.78|493.78|487.78|493.73|487.73|0
1630080480000|2021-08-27 16:08:00|493.58|487.58|493.58|487.58|493.58|487.58|493.58|487.58|0
1630080490000|2021-08-27 16:08:10|493.55|487.55|493.55|487.55|493.55|487.55|493.55|487.55|0
1630080500000|2021-08-27 16:08:20|493.54|487.54|493.61|487.61|493.69|487.69|493.54|487.54|0
1630080510000|2021-08-27 16:08:30|493.6|487.6|493.8|487.8|493.8|487.8|493.6|487.6|0
1630080520000|2021-08-27 16:08:40|493.79|487.79|493.8|487.8|493.8|487.8|493.79|487.79|0
1630080530000|2021-08-27 16:08:50|493.77|487.77|493.73|487.73|493.77|487.77|493.73|487.73|0
1630080540000|2021-08-27 16:09:00|493.72|487.72|493.78|487.78|493.78|487.78|493.72|487.72|0
1630080550000|2021-08-27 16:09:10|493.77|487.77|493.78|487.78|493.78|487.78|493.77|487.77|0
1630080560000|2021-08-27 16:09:20|493.79|487.79|493.8|487.8|493.8|487.8|493.79|487.79|0
1630080570000|2021-08-27 16:09:30|493.78|487.78|493.8|487.8|493.8|487.8|493.78|487.78|0
1630080590000|2021-08-27 16:09:50|493.81|487.81|493.7|487.7|493.81|487.81|493.7|487.7|0
1630080600000|2021-08-27 16:10:00|493.68|487.68|493.68|487.68|493.68|487.68|493.68|487.68|0
1630080610000|2021-08-27 16:10:10|493.67|487.67|493.67|487.67|493.68|487.68|493.66|487.66|0
1630080620000|2021-08-27 16:10:20|493.68|487.68|493.67|487.67|493.68|487.68|493.67|487.67|0
1630080630000|2021-08-27 16:10:30|493.66|487.66|493.66|487.66|493.66|487.66|493.66|487.66|0
1630080650000|2021-08-27 16:10:50|493.68|487.68|493.67|487.67|493.68|487.68|493.67|487.67|0
1630080660000|2021-08-27 16:11:00|493.66|487.66|493.75|487.75|493.75|487.75|493.66|487.66|0
1630080670000|2021-08-27 16:11:10|493.7|487.7|493.71|487.71|493.71|487.71|493.7|487.7|0
1630080680000|2021-08-27 16:11:20|493.74|487.74|493.66|487.66|493.74|487.74|493.66|487.66|0
1630080690000|2021-08-27 16:11:30|493.65|487.65|493.63|487.63|493.65|487.65|493.63|487.63|0
1630080700000|2021-08-27 16:11:40|493.7|487.7|493.7|487.7|493.7|487.7|493.7|487.7|0
1630080710000|2021-08-27 16:11:50|493.71|487.71|493.71|487.71|493.71|487.71|493.71|487.71|0
1630080720000|2021-08-27 16:12:00|493.72|487.72|493.72|487.72|493.72|487.72|493.72|487.72|0
1630080730000|2021-08-27 16:12:10|493.7|487.7|493.72|487.72|493.72|487.72|493.7|487.7|0
1630080740000|2021-08-27 16:12:20|493.92|487.92|493.92|487.92|493.92|487.92|493.92|487.92|0
1630080750000|2021-08-27 16:12:30|493.91|487.91|493.91|487.91|493.91|487.91|493.91|487.91|0
1630080760000|2021-08-27 16:12:40|493.89|487.89|493.89|487.89|493.89|487.89|493.89|487.89|0
1630080770000|2021-08-27 16:12:50|493.88|487.88|493.82|487.82|493.89|487.89|493.82|487.82|0
1630080780000|2021-08-27 16:13:00|493.77|487.77|493.77|487.77|493.77|487.77|493.77|487.77|0
1630080790000|2021-08-27 16:13:10|493.78|487.78|493.77|487.77|493.78|487.78|493.77|487.77|0
1630080800000|2021-08-27 16:13:20|493.76|487.76|493.76|487.76|493.76|487.76|493.76|487.76|0
1630080810000|2021-08-27 16:13:30|493.75|487.75|493.74|487.74|493.75|487.75|493.74|487.74|0
1630080820000|2021-08-27 16:13:40|493.73|487.73|493.74|487.74|493.74|487.74|493.73|487.73|0
1630080830000|2021-08-27 16:13:50|493.84|487.84|493.81|487.81|493.84|487.84|493.81|487.81|0
1630080840000|2021-08-27 16:14:00|493.82|487.82|493.82|487.82|493.82|487.82|493.82|487.82|0
1630080850000|2021-08-27 16:14:10|493.88|487.88|493.92|487.92|493.94|487.94|493.87|487.87|0
1630080860000|2021-08-27 16:14:20|493.91|487.91|493.91|487.91|493.91|487.91|493.91|487.91|0
1630080870000|2021-08-27 16:14:30|493.89|487.89|493.89|487.89|493.89|487.89|493.89|487.89|0
1630080880000|2021-08-27 16:14:40|493.87|487.87|493.87|487.87|493.87|487.87|493.87|487.87|0
1630080890000|2021-08-27 16:14:50|493.85|487.85|493.85|487.85|493.87|487.87|493.84|487.84|0
1630080900000|2021-08-27 16:15:00|493.84|487.84|493.85|487.85|493.85|487.85|493.84|487.84|0
1630080910000|2021-08-27 16:15:10|493.87|487.87|493.88|487.88|493.91|487.91|493.87|487.87|0
1630080920000|2021-08-27 16:15:20|493.91|487.91|493.91|487.91|493.91|487.91|493.91|487.91|0
1630080930000|2021-08-27 16:15:30|493.94|487.94|493.98|487.98|493.98|487.98|493.94|487.94|0
1630080940000|2021-08-27 16:15:40|494.08|488.08|494.08|488.08|494.08|488.08|494.07|488.07|0
1630080950000|2021-08-27 16:15:50|494.07|488.07|494.08|488.08|494.08|488.08|494.07|488.07|0
1630080960000|2021-08-27 16:16:00|494.07|488.07|494.07|488.07|494.08|488.08|494.07|488.07|0
1630080970000|2021-08-27 16:16:10|494.06|488.06|494.03|488.03|494.06|488.06|494.01|488.01|0
1630080980000|2021-08-27 16:16:20|494.01|488.01|493.98|487.98|494.02|488.02|493.98|487.98|0
1630080990000|2021-08-27 16:16:30|493.95|487.95|493.95|487.95|493.95|487.95|493.95|487.95|0
1630081000000|2021-08-27 16:16:40|493.96|487.96|493.95|487.95|493.96|487.96|493.92|487.92|0
1630081010000|2021-08-27 16:16:50|493.94|487.94|493.94|487.94|493.94|487.94|493.94|487.94|0
1630081020000|2021-08-27 16:17:00|493.93|487.93|493.85|487.85|493.94|487.94|493.84|487.84|0
1630081030000|2021-08-27 16:17:10|493.84|487.84|493.89|487.89|493.89|487.89|493.83|487.83|0
1630081040000|2021-08-27 16:17:20|493.88|487.88|493.91|487.91|493.91|487.91|493.88|487.88|0
1630081050000|2021-08-27 16:17:30|493.96|487.96|493.96|487.96|493.96|487.96|493.96|487.96|0
1630081060000|2021-08-27 16:17:40|493.93|487.93|493.92|487.92|493.93|487.93|493.92|487.92|0
1630081070000|2021-08-27 16:17:50|493.91|487.91|493.95|487.95|493.95|487.95|493.91|487.91|0
1630081080000|2021-08-27 16:18:00|493.94|487.94|493.94|487.94|493.94|487.94|493.94|487.94|0
1630081090000|2021-08-27 16:18:10|493.92|487.92|493.92|487.92|493.92|487.92|493.91|487.91|0
1630081100000|2021-08-27 16:18:20|493.91|487.91|493.96|487.96|493.99|487.99|493.91|487.91|0
1630081140000|2021-08-27 16:19:00|493.95|487.95|493.97|487.97|493.97|487.97|493.95|487.95|0
1630081150000|2021-08-27 16:19:10|493.94|487.94|493.87|487.87|493.94|487.94|493.87|487.87|0
1630081160000|2021-08-27 16:19:20|493.88|487.88|493.87|487.87|493.88|487.88|493.87|487.87|0
1630081170000|2021-08-27 16:19:30|493.86|487.86|493.79|487.79|493.88|487.88|493.79|487.79|0
1630081180000|2021-08-27 16:19:40|493.78|487.78|493.79|487.79|493.79|487.79|493.78|487.78|0
1630081190000|2021-08-27 16:19:50|493.78|487.78|493.87|487.87|493.87|487.87|493.78|487.78|0
1630081200000|2021-08-27 16:20:00|493.96|487.96|493.95|487.95|493.96|487.96|493.95|487.95|0
1630081210000|2021-08-27 16:20:10|493.94|487.94|493.89|487.89|493.94|487.94|493.89|487.89|0
1630081220000|2021-08-27 16:20:20|493.9|487.9|493.93|487.93|493.93|487.93|493.9|487.9|0
1630081230000|2021-08-27 16:20:30|493.92|487.92|493.94|487.94|493.94|487.94|493.92|487.92|0
1630081240000|2021-08-27 16:20:40|493.92|487.92|493.92|487.92|493.93|487.93|493.92|487.92|0
1630081250000|2021-08-27 16:20:50|493.91|487.91|493.92|487.92|493.92|487.92|493.91|487.91|0
1630081260000|2021-08-27 16:21:00|493.91|487.91|493.93|487.93|493.93|487.93|493.91|487.91|0
1630081270000|2021-08-27 16:21:10|493.98|487.98|493.98|487.98|493.98|487.98|493.98|487.98|0
1630081280000|2021-08-27 16:21:20|493.97|487.97|493.98|487.98|493.98|487.98|493.96|487.96|0
1630081290000|2021-08-27 16:21:30|493.96|487.96|493.95|487.95|493.96|487.96|493.95|487.95|0
1630081300000|2021-08-27 16:21:40|493.96|487.96|493.96|487.96|493.96|487.96|493.95|487.95|0
1630081310000|2021-08-27 16:21:50|493.95|487.95|493.97|487.97|493.98|487.98|493.95|487.95|0
1630081320000|2021-08-27 16:22:00|494|488|494.55|488.55|494.59|488.59|494|488|0
1630081330000|2021-08-27 16:22:10|494.57|488.57|494.42|488.42|494.57|488.57|494.42|488.42|0
1630081340000|2021-08-27 16:22:20|494.39|488.39|494.38|488.38|494.39|488.39|494.38|488.38|0
1630081350000|2021-08-27 16:22:30|494.39|488.39|494.38|488.38|494.39|488.39|494.38|488.38|0
1630081360000|2021-08-27 16:22:40|494.39|488.39|494.33|488.33|494.39|488.39|494.33|488.33|0
1630081370000|2021-08-27 16:22:50|494.32|488.32|494.57|488.57|494.57|488.57|494.32|488.32|0
1630081380000|2021-08-27 16:23:00|494.51|488.51|494.4|488.4|494.51|488.51|494.4|488.4|0
1630081390000|2021-08-27 16:23:10|494.35|488.35|494.25|488.25|494.36|488.36|494.25|488.25|0
1630081400000|2021-08-27 16:23:20|494.26|488.26|494.19|488.19|494.26|488.26|494.19|488.19|0
1630081410000|2021-08-27 16:23:30|494.17|488.17|494.18|488.18|494.18|488.18|494.17|488.17|0
1630081420000|2021-08-27 16:23:40|494.17|488.17|494.12|488.12|494.18|488.18|494.12|488.12|0
1630081430000|2021-08-27 16:23:50|494.13|488.13|494.13|488.13|494.13|488.13|494.12|488.12|0
1630081440000|2021-08-27 16:24:00|494.07|488.07|494.11|488.11|494.11|488.11|494.06|488.06|0
1630081450000|2021-08-27 16:24:10|494.01|488.01|494.01|488.01|494.01|488.01|494.01|488.01|0
1630081460000|2021-08-27 16:24:20|493.97|487.97|493.94|487.94|493.97|487.97|493.94|487.94|0
1630081470000|2021-08-27 16:24:30|493.95|487.95|493.95|487.95|493.95|487.95|493.94|487.94|0
1630081480000|2021-08-27 16:24:40|493.99|487.99|494|488|494|488|493.99|487.99|0
1630081490000|2021-08-27 16:24:50|493.99|487.99|494.03|488.03|494.05|488.05|493.99|487.99|0
1630081500000|2021-08-27 16:25:00|494|488|494|488|494|488|494|488|0
1630081510000|2021-08-27 16:25:10|493.99|487.99|493.99|487.99|493.99|487.99|493.99|487.99|0
1630081530000|2021-08-27 16:25:30|494.02|488.02|494.04|488.04|494.04|488.04|494.02|488.02|0
1630081540000|2021-08-27 16:25:40|494.09|488.09|494.09|488.09|494.09|488.09|494.09|488.09|0
1630081550000|2021-08-27 16:25:50|494.1|488.1|494.09|488.09|494.1|488.1|494.09|488.09|0
1630081560000|2021-08-27 16:26:00|494.08|488.08|494.06|488.06|494.08|488.08|494.06|488.06|0
1630081570000|2021-08-27 16:26:10|494.01|488.01|494.06|488.06|494.06|488.06|494.01|488.01|0
1630081580000|2021-08-27 16:26:20|494.05|488.05|494.13|488.13|494.13|488.13|494.05|488.05|0
1630081590000|2021-08-27 16:26:30|494.11|488.11|494.12|488.12|494.12|488.12|494.11|488.11|0
1630081600000|2021-08-27 16:26:40|494.1|488.1|494.07|488.07|494.1|488.1|494.07|488.07|0
1630081610000|2021-08-27 16:26:50|494.23|488.23|494.22|488.22|494.23|488.23|494.22|488.22|0
1630081620000|2021-08-27 16:27:00|494.23|488.23|494.23|488.23|494.23|488.23|494.22|488.22|0
1630081630000|2021-08-27 16:27:10|494.26|488.26|494.29|488.29|494.3|488.3|494.26|488.26|0
1630081640000|2021-08-27 16:27:20|494.28|488.28|494.28|488.28|494.28|488.28|494.27|488.27|0
1630081650000|2021-08-27 16:27:30|494.3|488.3|494.32|488.32|494.32|488.32|494.3|488.3|0
1630081670000|2021-08-27 16:27:50|494.3|488.3|494.3|488.3|494.3|488.3|494.3|488.3|0
1630081680000|2021-08-27 16:28:00|494.31|488.31|494.32|488.32|494.34|488.34|494.31|488.31|0
1630081690000|2021-08-27 16:28:10|494.37|488.37|494.39|488.39|494.4|488.4|494.37|488.37|0
1630081700000|2021-08-27 16:28:20|494.31|488.31|494.28|488.28|494.31|488.31|494.28|488.28|0
1630081710000|2021-08-27 16:28:30|494.32|488.32|494.32|488.32|494.32|488.32|494.32|488.32|0
1630081720000|2021-08-27 16:28:40|494.3|488.3|494.3|488.3|494.3|488.3|494.29|488.29|0
1630081740000|2021-08-27 16:29:00|494.29|488.29|494.33|488.33|494.33|488.33|494.28|488.28|0
1630081750000|2021-08-27 16:29:10|494.34|488.34|494.34|488.34|494.34|488.34|494.34|488.34|0
1630081760000|2021-08-27 16:29:20|494.33|488.33|494.33|488.33|494.33|488.33|494.33|488.33|0
1630081770000|2021-08-27 16:29:30|494.34|488.34|494.38|488.38|494.42|488.42|494.34|488.34|0
1630081780000|2021-08-27 16:29:40|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1630081790000|2021-08-27 16:29:50|494.42|488.42|494.42|488.42|494.42|488.42|494.42|488.42|0
1630081800000|2021-08-27 16:30:00|494.41|488.41|494.23|488.23|494.42|488.42|494.23|488.23|0
1630081810000|2021-08-27 16:30:10|494.22|488.22|494.2|488.2|494.22|488.22|494.2|488.2|0
1630081820000|2021-08-27 16:30:20|494.22|488.22|494.17|488.17|494.22|488.22|494.17|488.17|0
1630081830000|2021-08-27 16:30:30|494.18|488.18|494.18|488.18|494.18|488.18|494.18|488.18|0
1630081840000|2021-08-27 16:30:40|494.19|488.19|494.2|488.2|494.2|488.2|494.19|488.19|0
1630081860000|2021-08-27 16:31:00|494.22|488.22|494.22|488.22|494.22|488.22|494.22|488.22|0
1630081870000|2021-08-27 16:31:10|494.23|488.23|494.23|488.23|494.23|488.23|494.23|488.23|0
1630081880000|2021-08-27 16:31:20|494.24|488.24|494.22|488.22|494.24|488.24|494.22|488.22|0
1630081910000|2021-08-27 16:31:50|494.21|488.21|494.21|488.21|494.21|488.21|494.21|488.21|0
1630081920000|2021-08-27 16:32:00|494.22|488.22|494.22|488.22|494.22|488.22|494.22|488.22|0
1630081930000|2021-08-27 16:32:10|494.21|488.21|494.22|488.22|494.22|488.22|494.21|488.21|0
1630081940000|2021-08-27 16:32:20|494.21|488.21|494.18|488.18|494.22|488.22|494.18|488.18|0
1630081960000|2021-08-27 16:32:40|494.16|488.16|494.16|488.16|494.16|488.16|494.16|488.16|0
1630081970000|2021-08-27 16:32:50|494.17|488.17|494.18|488.18|494.18|488.18|494.17|488.17|0
1630081990000|2021-08-27 16:33:10|494.19|488.19|494.19|488.19|494.19|488.19|494.19|488.19|0
1630082000000|2021-08-27 16:33:20|494.21|488.21|494.21|488.21|494.22|488.22|494.21|488.21|0
1630082010000|2021-08-27 16:33:30|494.19|488.19|494.19|488.19|494.19|488.19|494.19|488.19|0
1630082020000|2021-08-27 16:33:40|494.18|488.18|494.19|488.19|494.19|488.19|494.18|488.18|0
1630082030000|2021-08-27 16:33:50|494.18|488.18|494.2|488.2|494.2|488.2|494.18|488.18|0
1630082040000|2021-08-27 16:34:00|494.19|488.19|494.18|488.18|494.19|488.19|494.18|488.18|0
1630082050000|2021-08-27 16:34:10|494.17|488.17|494.14|488.14|494.17|488.17|494.14|488.14|0
1630082060000|2021-08-27 16:34:20|494.13|488.13|494.14|488.14|494.14|488.14|494.13|488.13|0
1630082070000|2021-08-27 16:34:30|494.15|488.15|494.16|488.16|494.16|488.16|494.14|488.14|0
1630082080000|2021-08-27 16:34:40|494.15|488.15|494.15|488.15|494.16|488.16|494.14|488.14|0
1630082090000|2021-08-27 16:34:50|494.14|488.14|494.13|488.13|494.14|488.14|494.13|488.13|0
1630082100000|2021-08-27 16:35:00|494.06|488.06|494.06|488.06|494.06|488.06|494.06|488.06|0
1630082110000|2021-08-27 16:35:10|494.03|488.03|493.93|487.93|494.03|488.03|493.93|487.93|0
1630082120000|2021-08-27 16:35:20|493.89|487.89|493.86|487.86|493.89|487.89|493.86|487.86|0
1630082130000|2021-08-27 16:35:30|493.87|487.87|493.86|487.86|493.87|487.87|493.86|487.86|0
1630082140000|2021-08-27 16:35:40|493.88|487.88|493.88|487.88|493.88|487.88|493.88|487.88|0
1630082150000|2021-08-27 16:35:50|493.89|487.89|493.88|487.88|493.89|487.89|493.88|487.88|0
1630082160000|2021-08-27 16:36:00|493.83|487.83|493.8|487.8|493.83|487.83|493.8|487.8|0
1630082170000|2021-08-27 16:36:10|493.78|487.78|493.73|487.73|493.78|487.78|493.73|487.73|0
1630082180000|2021-08-27 16:36:20|493.72|487.72|493.77|487.77|493.77|487.77|493.72|487.72|0
1630082190000|2021-08-27 16:36:30|493.76|487.76|493.74|487.74|493.76|487.76|493.73|487.73|0
1630082200000|2021-08-27 16:36:40|493.73|487.73|493.71|487.71|493.74|487.74|493.71|487.71|0
1630082210000|2021-08-27 16:36:50|493.7|487.7|493.7|487.7|493.7|487.7|493.7|487.7|0
1630082220000|2021-08-27 16:37:00|493.6|487.6|493.56|487.56|493.6|487.6|493.56|487.56|0
1630082230000|2021-08-27 16:37:10|493.41|487.41|493.41|487.41|493.42|487.42|493.41|487.41|0
1630082240000|2021-08-27 16:37:20|493.4|487.4|493.39|487.39|493.41|487.41|493.38|487.38|0
1630082250000|2021-08-27 16:37:30|493.38|487.38|493.27|487.27|493.38|487.38|493.27|487.27|0
1630082260000|2021-08-27 16:37:40|493.26|487.26|493.16|487.16|493.26|487.26|493.16|487.16|0
1630082270000|2021-08-27 16:37:50|493.17|487.17|493.09|487.09|493.17|487.17|493.09|487.09|0
1630082280000|2021-08-27 16:38:00|493.1|487.1|493.06|487.06|493.11|487.11|493.06|487.06|0
1630082290000|2021-08-27 16:38:10|493|487|492.99|486.99|493|487|492.99|486.99|0
1630082300000|2021-08-27 16:38:20|492.96|486.96|492.97|486.97|492.97|486.97|492.96|486.96|0
1630082310000|2021-08-27 16:38:30|492.9|486.9|492.82|486.82|492.9|486.9|492.82|486.82|0
1630082320000|2021-08-27 16:38:40|492.83|486.83|492.84|486.84|492.85|486.85|492.83|486.83|0
1630082330000|2021-08-27 16:38:50|492.76|486.76|492.76|486.76|492.76|486.76|492.76|486.76|0
1630082340000|2021-08-27 16:39:00|492.75|486.75|492.77|486.77|492.77|486.77|492.73|486.73|0
1630082350000|2021-08-27 16:39:10|492.75|486.75|492.75|486.75|492.75|486.75|492.74|486.74|0
1630082360000|2021-08-27 16:39:20|492.74|486.74|492.74|486.74|492.75|486.75|492.74|486.74|0
1630082370000|2021-08-27 16:39:30|492.75|486.75|492.8|486.8|492.8|486.8|492.75|486.75|0
1630082380000|2021-08-27 16:39:40|492.79|486.79|492.79|486.79|492.79|486.79|492.79|486.79|0
1630082390000|2021-08-27 16:39:50|492.8|486.8|492.8|486.8|492.8|486.8|492.8|486.8|0
1630082400000|2021-08-27 16:40:00|492.79|486.79|492.76|486.76|492.79|486.79|492.76|486.76|0
1630082410000|2021-08-27 16:40:10|492.8|486.8|492.81|486.81|492.82|486.82|492.76|486.76|0
1630082420000|2021-08-27 16:40:20|492.76|486.76|492.74|486.74|492.77|486.77|492.74|486.74|0
1630082430000|2021-08-27 16:40:30|492.73|486.73|492.73|486.73|492.73|486.73|492.72|486.72|0
1630082440000|2021-08-27 16:40:40|492.72|486.72|492.73|486.73|492.74|486.74|492.72|486.72|0
1630082450000|2021-08-27 16:40:50|492.74|486.74|492.74|486.74|492.74|486.74|492.73|486.73|0
1630082460000|2021-08-27 16:41:00|492.73|486.73|492.73|486.73|492.75|486.75|492.71|486.71|0
1630082470000|2021-08-27 16:41:10|492.75|486.75|492.7|486.7|492.76|486.76|492.7|486.7|0
1630082480000|2021-08-27 16:41:20|492.71|486.71|492.71|486.71|492.71|486.71|492.69|486.69|0
1630082490000|2021-08-27 16:41:30|492.7|486.7|492.7|486.7|492.71|486.71|492.69|486.69|0
1630082500000|2021-08-27 16:41:40|492.71|486.71|492.8|486.8|492.8|486.8|492.7|486.7|0
1630082510000|2021-08-27 16:41:50|492.77|486.77|492.75|486.75|492.77|486.77|492.75|486.75|0
1630082520000|2021-08-27 16:42:00|492.77|486.77|492.76|486.76|492.77|486.77|492.76|486.76|0
1630082530000|2021-08-27 16:42:10|492.78|486.78|492.76|486.76|492.8|486.8|492.76|486.76|0
1630082540000|2021-08-27 16:42:20|492.77|486.77|492.71|486.71|492.77|486.77|492.71|486.71|0
1630082550000|2021-08-27 16:42:30|492.72|486.72|492.71|486.71|492.72|486.72|492.71|486.71|0
1630082560000|2021-08-27 16:42:40|492.66|486.66|492.65|486.65|492.66|486.66|492.62|486.62|0
1630082570000|2021-08-27 16:42:50|492.68|486.68|492.67|486.67|492.68|486.68|492.67|486.67|0
1630082580000|2021-08-27 16:43:00|492.7|486.7|492.69|486.69|492.7|486.7|492.69|486.69|0
1630082590000|2021-08-27 16:43:10|492.72|486.72|492.76|486.76|492.76|486.76|492.72|486.72|0
1630082600000|2021-08-27 16:43:20|492.73|486.73|492.65|486.65|492.73|486.73|492.65|486.65|0
1630082610000|2021-08-27 16:43:30|492.7|486.7|492.7|486.7|492.7|486.7|492.69|486.69|0
1630082620000|2021-08-27 16:43:40|492.68|486.68|492.69|486.69|492.69|486.69|492.65|486.65|0
1630082630000|2021-08-27 16:43:50|492.72|486.72|492.7|486.7|492.72|486.72|492.7|486.7|0
1630082640000|2021-08-27 16:44:00|492.67|486.67|492.67|486.67|492.68|486.68|492.67|486.67|0
1630082650000|2021-08-27 16:44:10|492.68|486.68|492.62|486.62|492.68|486.68|492.62|486.62|0
1630082660000|2021-08-27 16:44:20|492.6|486.6|492.54|486.54|492.6|486.6|492.54|486.54|0
1630082670000|2021-08-27 16:44:30|492.51|486.51|492.48|486.48|492.51|486.51|492.48|486.48|0
1630082680000|2021-08-27 16:44:40|492.49|486.49|492.48|486.48|492.49|486.49|492.47|486.47|0
1630082690000|2021-08-27 16:44:50|492.52|486.52|492.53|486.53|492.53|486.53|492.51|486.51|0
1630082700000|2021-08-27 16:45:00|492.54|486.54|492.53|486.53|492.54|486.54|492.53|486.53|0
1630082710000|2021-08-27 16:45:10|492.54|486.54|492.57|486.57|492.57|486.57|492.54|486.54|0
1630082720000|2021-08-27 16:45:20|492.58|486.58|492.57|486.57|492.58|486.58|492.57|486.57|0
1630082730000|2021-08-27 16:45:30|492.58|486.58|492.58|486.58|492.58|486.58|492.57|486.57|0
1630082740000|2021-08-27 16:45:40|492.67|486.67|492.67|486.67|492.67|486.67|492.67|486.67|0
1630082750000|2021-08-27 16:45:50|492.64|486.64|492.65|486.65|492.65|486.65|492.64|486.64|0
1630082760000|2021-08-27 16:46:00|492.64|486.64|492.62|486.62|492.66|486.66|492.61|486.61|0
1630082770000|2021-08-27 16:46:10|492.64|486.64|492.71|486.71|492.71|486.71|492.64|486.64|0
1630082780000|2021-08-27 16:46:20|492.76|486.76|492.77|486.77|492.77|486.77|492.76|486.76|0
1630082790000|2021-08-27 16:46:30|492.72|486.72|492.73|486.73|492.73|486.73|492.71|486.71|0
1630082800000|2021-08-27 16:46:40|492.72|486.72|492.72|486.72|492.72|486.72|492.71|486.71|0
1630082810000|2021-08-27 16:46:50|492.71|486.71|492.69|486.69|492.71|486.71|492.69|486.69|0
1630082820000|2021-08-27 16:47:00|492.65|486.65|492.65|486.65|492.65|486.65|492.65|486.65|0
1630082830000|2021-08-27 16:47:10|492.64|486.64|492.65|486.65|492.66|486.66|492.64|486.64|0
1630082840000|2021-08-27 16:47:20|492.61|486.61|492.61|486.61|492.61|486.61|492.61|486.61|0
1630082850000|2021-08-27 16:47:30|492.62|486.62|492.63|486.63|492.64|486.64|492.62|486.62|0
1630082860000|2021-08-27 16:47:40|492.61|486.61|492.61|486.61|492.61|486.61|492.61|486.61|0
1630082870000|2021-08-27 16:47:50|492.57|486.57|492.6|486.6|492.6|486.6|492.57|486.57|0
1630082880000|2021-08-27 16:48:00|492.59|486.59|492.62|486.62|492.62|486.62|492.59|486.59|0
1630082890000|2021-08-27 16:48:10|492.53|486.53|492.6|486.6|492.62|486.62|492.53|486.53|0
1630082900000|2021-08-27 16:48:20|492.61|486.61|492.6|486.6|492.61|486.61|492.6|486.6|0
1630082910000|2021-08-27 16:48:30|492.59|486.59|492.6|486.6|492.6|486.6|492.59|486.59|0
1630082920000|2021-08-27 16:48:40|492.65|486.65|492.65|486.65|492.65|486.65|492.65|486.65|0
1630082930000|2021-08-27 16:48:50|492.63|486.63|492.64|486.64|492.64|486.64|492.63|486.63|0
1630082940000|2021-08-27 16:49:00|492.65|486.65|492.8|486.8|492.8|486.8|492.65|486.65|0
1630082950000|2021-08-27 16:49:10|492.82|486.82|492.82|486.82|492.83|486.83|492.82|486.82|0
1630082960000|2021-08-27 16:49:20|492.83|486.83|492.82|486.82|492.83|486.83|492.82|486.82|0
1630082970000|2021-08-27 16:49:30|492.85|486.85|492.87|486.87|492.87|486.87|492.85|486.85|0
1630082980000|2021-08-27 16:49:40|492.89|486.89|492.97|486.97|492.98|486.98|492.87|486.87|0
1630082990000|2021-08-27 16:49:50|492.98|486.98|492.91|486.91|492.99|486.99|492.91|486.91|0
1630083000000|2021-08-27 16:50:00|492.92|486.92|492.91|486.91|492.92|486.92|492.91|486.91|0
1630083010000|2021-08-27 16:50:10|492.9|486.9|492.95|486.95|492.95|486.95|492.9|486.9|0
1630083020000|2021-08-27 16:50:20|492.96|486.96|492.95|486.95|492.97|486.97|492.95|486.95|0
1630083030000|2021-08-27 16:50:30|492.92|486.92|492.92|486.92|492.92|486.92|492.92|486.92|0
1630083040000|2021-08-27 16:50:40|492.93|486.93|492.85|486.85|492.93|486.93|492.85|486.85|0
1630083060000|2021-08-27 16:51:00|492.83|486.83|492.84|486.84|492.84|486.84|492.83|486.83|0
1630083070000|2021-08-27 16:51:10|492.9|486.9|492.89|486.89|492.9|486.9|492.89|486.89|0
1630083080000|2021-08-27 16:51:20|492.9|486.9|492.85|486.85|492.9|486.9|492.85|486.85|0
1630083090000|2021-08-27 16:51:30|492.82|486.82|492.89|486.89|492.9|486.9|492.82|486.82|0
1630083100000|2021-08-27 16:51:40|492.9|486.9|492.9|486.9|492.9|486.9|492.9|486.9|0
1630083110000|2021-08-27 16:51:50|492.89|486.89|492.89|486.89|492.89|486.89|492.89|486.89|0
1630083120000|2021-08-27 16:52:00|492.88|486.88|492.88|486.88|492.88|486.88|492.87|486.87|0
1630083130000|2021-08-27 16:52:10|492.87|486.87|492.87|486.87|492.87|486.87|492.87|486.87|0
1630083140000|2021-08-27 16:52:20|492.86|486.86|493.09|487.09|493.09|487.09|492.86|486.86|0
1630083150000|2021-08-27 16:52:30|493.16|487.16|493.2|487.2|493.2|487.2|493.16|487.16|0
1630083160000|2021-08-27 16:52:40|493.19|487.19|493.19|487.19|493.2|487.2|493.19|487.19|0
1630083180000|2021-08-27 16:53:00|493.16|487.16|493.16|487.16|493.16|487.16|493.16|487.16|0
1630083210000|2021-08-27 16:53:30|493.18|487.18|493.18|487.18|493.18|487.18|493.16|487.16|0
1630083220000|2021-08-27 16:53:40|493.17|487.17|493.15|487.15|493.19|487.19|493.15|487.15|0
1630083230000|2021-08-27 16:53:50|493.18|487.18|493.18|487.18|493.18|487.18|493.18|487.18|0
1630083240000|2021-08-27 16:54:00|493.17|487.17|493.17|487.17|493.17|487.17|493.17|487.17|0
1630083250000|2021-08-27 16:54:10|493.19|487.19|493.08|487.08|493.19|487.19|493.08|487.08|0
1630083260000|2021-08-27 16:54:20|493.09|487.09|493.09|487.09|493.12|487.12|493.09|487.09|0
1630083270000|2021-08-27 16:54:30|493.08|487.08|493.08|487.08|493.08|487.08|493.08|487.08|0
1630083280000|2021-08-27 16:54:40|493.06|487.06|493.07|487.07|493.07|487.07|493.06|487.06|0
1630083290000|2021-08-27 16:54:50|493.08|487.08|493.09|487.09|493.09|487.09|493.07|487.07|0
1630083300000|2021-08-27 16:55:00|493.1|487.1|493.1|487.1|493.1|487.1|493.1|487.1|0
1630083320000|2021-08-27 16:55:20|493.12|487.12|493.11|487.11|493.14|487.14|493.11|487.11|0
1630083330000|2021-08-27 16:55:30|493.1|487.1|493.1|487.1|493.1|487.1|493.1|487.1|0
1630083350000|2021-08-27 16:55:50|493.11|487.11|493.12|487.12|493.12|487.12|493.1|487.1|0
1630083360000|2021-08-27 16:56:00|493.18|487.18|493.28|487.28|493.28|487.28|493.18|487.18|0
1630083370000|2021-08-27 16:56:10|493.23|487.23|493.18|487.18|493.23|487.23|493.18|487.18|0
1630083390000|2021-08-27 16:56:30|493.14|487.14|492.99|486.99|493.14|487.14|492.99|486.99|0
1630083400000|2021-08-27 16:56:40|493|487|493|487|493|487|492.99|486.99|0
1630083410000|2021-08-27 16:56:50|492.99|486.99|492.98|486.98|492.99|486.99|492.98|486.98|0
1630083420000|2021-08-27 16:57:00|493|487|493|487|493|487|492.99|486.99|0
1630083430000|2021-08-27 16:57:10|492.99|486.99|492.99|486.99|492.99|486.99|492.99|486.99|0
1630083440000|2021-08-27 16:57:20|492.97|486.97|493.03|487.03|493.03|487.03|492.97|486.97|0
1630083460000|2021-08-27 16:57:40|493.04|487.04|493.02|487.02|493.04|487.04|493.02|487.02|0
1630083470000|2021-08-27 16:57:50|493.06|487.06|493.09|487.09|493.11|487.11|493.06|487.06|0
1630083480000|2021-08-27 16:58:00|493.08|487.08|493.08|487.08|493.09|487.09|493.08|487.08|0
1630083490000|2021-08-27 16:58:10|493.05|487.05|492.93|486.93|493.05|487.05|492.93|486.93|0
1630083500000|2021-08-27 16:58:20|492.92|486.92|492.89|486.89|492.93|486.93|492.89|486.89|0
1630083510000|2021-08-27 16:58:30|492.9|486.9|492.84|486.84|492.9|486.9|492.84|486.84|0
1630083520000|2021-08-27 16:58:40|492.82|486.82|492.82|486.82|492.82|486.82|492.82|486.82|0
1630083530000|2021-08-27 16:58:50|492.83|486.83|492.83|486.83|492.83|486.83|492.83|486.83|0
1630083540000|2021-08-27 16:59:00|492.82|486.82|492.82|486.82|492.82|486.82|492.82|486.82|0
1630083550000|2021-08-27 16:59:10|492.83|486.83|492.83|486.83|492.84|486.84|492.83|486.83|0
1630083560000|2021-08-27 16:59:20|492.84|486.84|492.84|486.84|492.84|486.84|492.84|486.84|0
1630083580000|2021-08-27 16:59:40|492.83|486.83|492.83|486.83|492.89|486.89|492.83|486.83|0
1630083600000|2021-08-27 17:00:00|492.88|486.88|492.88|486.88|492.88|486.88|492.88|486.88|0
1630083610000|2021-08-27 17:00:10|492.89|486.89|492.89|486.89|492.89|486.89|492.89|486.89|0
1630083620000|2021-08-27 17:00:20|492.88|486.88|492.92|486.92|492.92|486.92|492.88|486.88|0
1630083630000|2021-08-27 17:00:30|492.91|486.91|492.91|486.91|492.92|486.92|492.91|486.91|0
1630083640000|2021-08-27 17:00:40|492.9|486.9|492.9|486.9|492.9|486.9|492.9|486.9|0
1630083650000|2021-08-27 17:00:50|492.95|486.95|492.96|486.96|493|487|492.95|486.95|0
1630083660000|2021-08-27 17:01:00|492.95|486.95|492.88|486.88|492.95|486.95|492.88|486.88|0
1630083670000|2021-08-27 17:01:10|492.87|486.87|492.85|486.85|492.87|486.87|492.85|486.85|0
1630083680000|2021-08-27 17:01:20|492.83|486.83|492.86|486.86|492.86|486.86|492.83|486.83|0
1630083690000|2021-08-27 17:01:30|492.88|486.88|492.88|486.88|492.88|486.88|492.88|486.88|0
1630083700000|2021-08-27 17:01:40|492.85|486.85|492.85|486.85|492.85|486.85|492.85|486.85|0
1630083710000|2021-08-27 17:01:50|492.78|486.78|492.82|486.82|492.82|486.82|492.78|486.78|0
1630083720000|2021-08-27 17:02:00|492.81|486.81|492.67|486.67|492.81|486.81|492.67|486.67|0
1630083730000|2021-08-27 17:02:10|492.66|486.66|492.66|486.66|492.67|486.67|492.66|486.66|0
1630083740000|2021-08-27 17:02:20|492.67|486.67|492.66|486.66|492.67|486.67|492.66|486.66|0
1630083750000|2021-08-27 17:02:30|492.63|486.63|492.64|486.64|492.64|486.64|492.63|486.63|0
1630083760000|2021-08-27 17:02:40|492.62|486.62|492.69|486.69|492.69|486.69|492.62|486.62|0
1630083770000|2021-08-27 17:02:50|492.74|486.74|492.72|486.72|492.74|486.74|492.72|486.72|0
1630083790000|2021-08-27 17:03:10|492.73|486.73|492.73|486.73|492.73|486.73|492.73|486.73|0
1630083800000|2021-08-27 17:03:20|492.72|486.72|492.53|486.53|492.72|486.72|492.53|486.53|0
1630083810000|2021-08-27 17:03:30|492.54|486.54|492.53|486.53|492.54|486.54|492.53|486.53|0
1630083820000|2021-08-27 17:03:40|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630083830000|2021-08-27 17:03:50|492.5|486.5|492.49|486.49|492.52|486.52|492.49|486.49|0
1630083840000|2021-08-27 17:04:00|492.48|486.48|492.49|486.49|492.49|486.49|492.48|486.48|0
1630083850000|2021-08-27 17:04:10|492.5|486.5|492.53|486.53|492.55|486.55|492.5|486.5|0
1630083860000|2021-08-27 17:04:20|492.54|486.54|492.56|486.56|492.56|486.56|492.52|486.52|0
1630083870000|2021-08-27 17:04:30|492.59|486.59|492.59|486.59|492.59|486.59|492.59|486.59|0
1630083890000|2021-08-27 17:04:50|492.56|486.56|492.56|486.56|492.56|486.56|492.56|486.56|0
1630083900000|2021-08-27 17:05:00|492.57|486.57|492.57|486.57|492.58|486.58|492.57|486.57|0
1630083910000|2021-08-27 17:05:10|492.58|486.58|492.58|486.58|492.58|486.58|492.58|486.58|0
1630083920000|2021-08-27 17:05:20|492.57|486.57|492.55|486.55|492.58|486.58|492.55|486.55|0
1630083930000|2021-08-27 17:05:30|492.54|486.54|492.54|486.54|492.55|486.55|492.54|486.54|0
1630083940000|2021-08-27 17:05:40|492.57|486.57|492.56|486.56|492.57|486.57|492.56|486.56|0
1630083950000|2021-08-27 17:05:50|492.76|486.76|492.79|486.79|492.82|486.82|492.76|486.76|0
1630083960000|2021-08-27 17:06:00|492.78|486.78|492.84|486.84|492.84|486.84|492.78|486.78|0
1630083970000|2021-08-27 17:06:10|492.86|486.86|492.89|486.89|492.89|486.89|492.86|486.86|0
1630083980000|2021-08-27 17:06:20|492.9|486.9|492.92|486.92|492.93|486.93|492.9|486.9|0
1630083990000|2021-08-27 17:06:30|492.91|486.91|492.91|486.91|492.92|486.92|492.91|486.91|0
1630084000000|2021-08-27 17:06:40|492.92|486.92|493.01|487.01|493.01|487.01|492.91|486.91|0
1630084010000|2021-08-27 17:06:50|492.98|486.98|492.99|486.99|492.99|486.99|492.98|486.98|0
1630084020000|2021-08-27 17:07:00|492.95|486.95|492.95|486.95|492.95|486.95|492.95|486.95|0
1630084030000|2021-08-27 17:07:10|493.05|487.05|492.95|486.95|493.05|487.05|492.95|486.95|0
1630084040000|2021-08-27 17:07:20|492.97|486.97|492.92|486.92|492.97|486.97|492.92|486.92|0
1630084050000|2021-08-27 17:07:30|492.9|486.9|492.9|486.9|492.9|486.9|492.9|486.9|0
1630084060000|2021-08-27 17:07:40|492.88|486.88|492.88|486.88|492.88|486.88|492.88|486.88|0
1630084080000|2021-08-27 17:08:00|492.82|486.82|492.83|486.83|492.83|486.83|492.82|486.82|0
1630084090000|2021-08-27 17:08:10|492.78|486.78|492.79|486.79|492.79|486.79|492.78|486.78|0
1630084100000|2021-08-27 17:08:20|492.76|486.76|492.76|486.76|492.76|486.76|492.76|486.76|0
1630084120000|2021-08-27 17:08:40|492.72|486.72|492.76|486.76|492.77|486.77|492.72|486.72|0
1630084130000|2021-08-27 17:08:50|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1630084140000|2021-08-27 17:09:00|492.78|486.78|492.77|486.77|492.78|486.78|492.77|486.77|0
1630084150000|2021-08-27 17:09:10|492.78|486.78|492.83|486.83|492.83|486.83|492.77|486.77|0
1630084160000|2021-08-27 17:09:20|492.8|486.8|492.8|486.8|492.8|486.8|492.8|486.8|0
1630084170000|2021-08-27 17:09:30|492.79|486.79|492.8|486.8|492.8|486.8|492.79|486.79|0
1630084180000|2021-08-27 17:09:40|492.79|486.79|492.77|486.77|492.79|486.79|492.77|486.77|0
1630084200000|2021-08-27 17:10:00|492.76|486.76|492.73|486.73|492.77|486.77|492.73|486.73|0
1630084210000|2021-08-27 17:10:10|492.72|486.72|492.73|486.73|492.73|486.73|492.72|486.72|0
1630084220000|2021-08-27 17:10:20|492.72|486.72|492.58|486.58|492.73|486.73|492.58|486.58|0
1630084230000|2021-08-27 17:10:30|492.64|486.64|492.66|486.66|492.66|486.66|492.64|486.64|0
1630084240000|2021-08-27 17:10:40|492.65|486.65|492.69|486.69|492.69|486.69|492.65|486.65|0
1630084250000|2021-08-27 17:10:50|492.68|486.68|492.68|486.68|492.68|486.68|492.68|486.68|0
1630084260000|2021-08-27 17:11:00|492.69|486.69|492.69|486.69|492.69|486.69|492.69|486.69|0
1630084270000|2021-08-27 17:11:10|492.68|486.68|492.68|486.68|492.69|486.69|492.68|486.68|0
1630084280000|2021-08-27 17:11:20|492.69|486.69|492.68|486.68|492.69|486.69|492.68|486.68|0
1630084290000|2021-08-27 17:11:30|492.7|486.7|492.7|486.7|492.7|486.7|492.69|486.69|0
1630084300000|2021-08-27 17:11:40|492.69|486.69|492.69|486.69|492.7|486.7|492.69|486.69|0
1630084320000|2021-08-27 17:12:00|492.7|486.7|492.77|486.77|492.78|486.78|492.7|486.7|0
1630084330000|2021-08-27 17:12:10|492.78|486.78|492.51|486.51|492.78|486.78|492.5|486.5|0
1630084340000|2021-08-27 17:12:20|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630084350000|2021-08-27 17:12:30|492.5|486.5|492.5|486.5|492.5|486.5|492.5|486.5|0
1630084360000|2021-08-27 17:12:40|492.55|486.55|492.55|486.55|492.55|486.55|492.55|486.55|0
1630084370000|2021-08-27 17:12:50|492.54|486.54|492.54|486.54|492.54|486.54|492.54|486.54|0
1630084390000|2021-08-27 17:13:10|492.51|486.51|492.53|486.53|492.53|486.53|492.51|486.51|0
1630084400000|2021-08-27 17:13:20|492.48|486.48|492.52|486.52|492.52|486.52|492.48|486.48|0
1630084410000|2021-08-27 17:13:30|492.51|486.51|492.46|486.46|492.51|486.51|492.46|486.46|0
1630084420000|2021-08-27 17:13:40|492.44|486.44|492.44|486.44|492.44|486.44|492.44|486.44|0
1630084440000|2021-08-27 17:14:00|492.42|486.42|492.43|486.43|492.43|486.43|492.42|486.42|0
1630084450000|2021-08-27 17:14:10|492.44|486.44|492.42|486.42|492.44|486.44|492.42|486.42|0
1630084470000|2021-08-27 17:14:30|492.43|486.43|492.47|486.47|492.48|486.48|492.43|486.43|0
1630084480000|2021-08-27 17:14:40|492.49|486.49|492.49|486.49|492.49|486.49|492.49|486.49|0
1630084490000|2021-08-27 17:14:50|492.48|486.48|492.47|486.47|492.48|486.48|492.47|486.47|0
1630084500000|2021-08-27 17:15:00|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1630084510000|2021-08-27 17:15:10|492.26|486.26|492.26|486.26|492.26|486.26|492.26|486.26|0
1630084520000|2021-08-27 17:15:20|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1630084540000|2021-08-27 17:15:40|492.2|486.2|492.2|486.2|492.2|486.2|492.2|486.2|0
1630084550000|2021-08-27 17:15:50|492.21|486.21|492.2|486.2|492.21|486.21|492.2|486.2|0
1630084560000|2021-08-27 17:16:00|492.26|486.26|492.27|486.27|492.29|486.29|492.26|486.26|0
1630084570000|2021-08-27 17:16:10|492.24|486.24|492.23|486.23|492.24|486.24|492.23|486.23|0
1630084580000|2021-08-27 17:16:20|492.22|486.22|492.24|486.24|492.24|486.24|492.22|486.22|0
1630084590000|2021-08-27 17:16:30|492.26|486.26|492.26|486.26|492.26|486.26|492.26|486.26|0
1630084600000|2021-08-27 17:16:40|492.27|486.27|492.26|486.26|492.27|486.27|492.26|486.26|0
1630084610000|2021-08-27 17:16:50|492.27|486.27|492.28|486.28|492.28|486.28|492.27|486.27|0
1630084620000|2021-08-27 17:17:00|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1630084630000|2021-08-27 17:17:10|492.24|486.24|492.23|486.23|492.24|486.24|492.23|486.23|0
1630084640000|2021-08-27 17:17:20|492.24|486.24|492.09|486.09|492.24|486.24|492.09|486.09|0
1630084650000|2021-08-27 17:17:30|492.1|486.1|492.15|486.15|492.18|486.18|492.1|486.1|0
1630084660000|2021-08-27 17:17:40|492.13|486.13|492.09|486.09|492.13|486.13|492.07|486.07|0
1630084680000|2021-08-27 17:18:00|492.1|486.1|492.09|486.09|492.1|486.1|492.09|486.09|0
1630084690000|2021-08-27 17:18:10|492.1|486.1|492.11|486.11|492.11|486.11|492.09|486.09|0
1630084700000|2021-08-27 17:18:20|492.1|486.1|492.11|486.11|492.11|486.11|492.1|486.1|0
1630084710000|2021-08-27 17:18:30|492.1|486.1|492.07|486.07|492.11|486.11|492.07|486.07|0
1630084720000|2021-08-27 17:18:40|492.06|486.06|492.09|486.09|492.09|486.09|492.06|486.06|0
1630084750000|2021-08-27 17:19:10|492.08|486.08|492.09|486.09|492.09|486.09|492.08|486.08|0
1630084770000|2021-08-27 17:19:30|492.06|486.06|492.03|486.03|492.06|486.06|492.03|486.03|0
1630084780000|2021-08-27 17:19:40|492.14|486.14|492.17|486.17|492.17|486.17|492.14|486.14|0
1630084790000|2021-08-27 17:19:50|492.19|486.19|492.27|486.27|492.27|486.27|492.18|486.18|0
1630084800000|2021-08-27 17:20:00|492.1|486.1|492.11|486.11|492.12|486.12|492.09|486.09|0
1630084810000|2021-08-27 17:20:10|492.07|486.07|492.08|486.08|492.08|486.08|492.07|486.07|0
1630084820000|2021-08-27 17:20:20|492.06|486.06|492.03|486.03|492.09|486.09|492.03|486.03|0
1630084830000|2021-08-27 17:20:30|492.04|486.04|492.02|486.02|492.04|486.04|492.02|486.02|0
1630084840000|2021-08-27 17:20:40|491.92|485.92|491.92|485.92|491.92|485.92|491.92|485.92|0
1630084850000|2021-08-27 17:20:50|491.9|485.9|491.89|485.89|491.9|485.9|491.89|485.89|0
1630084860000|2021-08-27 17:21:00|491.88|485.88|491.78|485.78|491.88|485.88|491.78|485.78|0
1630084870000|2021-08-27 17:21:10|491.79|485.79|491.75|485.75|491.79|485.79|491.74|485.74|0
1630084880000|2021-08-27 17:21:20|491.86|485.86|491.87|485.87|491.87|485.87|491.86|485.86|0
1630084890000|2021-08-27 17:21:30|491.9|485.9|491.91|485.91|491.91|485.91|491.89|485.89|0
1630084900000|2021-08-27 17:21:40|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1630084910000|2021-08-27 17:21:50|491.94|485.94|491.94|485.94|491.94|485.94|491.94|485.94|0
1630084930000|2021-08-27 17:22:10|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1630084940000|2021-08-27 17:22:20|491.97|485.97|491.97|485.97|491.97|485.97|491.97|485.97|0
1630084950000|2021-08-27 17:22:30|492|486|491.99|485.99|492.02|486.02|491.99|485.99|0
1630084960000|2021-08-27 17:22:40|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1630084970000|2021-08-27 17:22:50|492.03|486.03|492.03|486.03|492.03|486.03|492.03|486.03|0
1630084980000|2021-08-27 17:23:00|492|486|492|486|492|486|492|486|0
1630085010000|2021-08-27 17:23:30|492.05|486.05|492.18|486.18|492.18|486.18|492.05|486.05|0
1630085040000|2021-08-27 17:24:00|492.24|486.24|492.26|486.26|492.26|486.26|492.23|486.23|0
1630085050000|2021-08-27 17:24:10|492.31|486.31|492.37|486.37|492.37|486.37|492.31|486.31|0
1630085060000|2021-08-27 17:24:20|492.38|486.38|492.52|486.52|492.52|486.52|492.38|486.38|0
1630085070000|2021-08-27 17:24:30|492.53|486.53|492.53|486.53|492.53|486.53|492.53|486.53|0
1630085080000|2021-08-27 17:24:40|492.52|486.52|492.53|486.53|492.54|486.54|492.52|486.52|0
1630085090000|2021-08-27 17:24:50|492.55|486.55|492.57|486.57|492.57|486.57|492.55|486.55|0
1630085100000|2021-08-27 17:25:00|492.56|486.56|492.56|486.56|492.56|486.56|492.56|486.56|0
1630085110000|2021-08-27 17:25:10|492.57|486.57|492.56|486.56|492.57|486.57|492.56|486.56|0
1630085120000|2021-08-27 17:25:20|492.54|486.54|492.54|486.54|492.54|486.54|492.54|486.54|0
1630085130000|2021-08-27 17:25:30|492.55|486.55|492.55|486.55|492.55|486.55|492.55|486.55|0
1630085150000|2021-08-27 17:25:50|492.62|486.62|492.68|486.68|492.68|486.68|492.61|486.61|0
1630085160000|2021-08-27 17:26:00|492.67|486.67|492.6|486.6|492.67|486.67|492.6|486.6|0
1630085170000|2021-08-27 17:26:10|492.59|486.59|492.58|486.58|492.59|486.59|492.58|486.58|0
1630085180000|2021-08-27 17:26:20|492.59|486.59|492.6|486.6|492.6|486.6|492.59|486.59|0
1630085190000|2021-08-27 17:26:30|492.54|486.54|492.54|486.54|492.55|486.55|492.54|486.54|0
1630085200000|2021-08-27 17:26:40|492.55|486.55|492.57|486.57|492.57|486.57|492.54|486.54|0
1630085210000|2021-08-27 17:26:50|492.6|486.6|492.58|486.58|492.6|486.6|492.58|486.58|0
1630085220000|2021-08-27 17:27:00|492.59|486.59|492.62|486.62|492.62|486.62|492.59|486.59|0
1630085230000|2021-08-27 17:27:10|492.63|486.63|492.63|486.63|492.63|486.63|492.63|486.63|0
1630085260000|2021-08-27 17:27:40|492.6|486.6|492.62|486.62|492.62|486.62|492.6|486.6|0
1630085270000|2021-08-27 17:27:50|492.63|486.63|492.63|486.63|492.63|486.63|492.63|486.63|0
1630085290000|2021-08-27 17:28:10|492.65|486.65|492.64|486.64|492.65|486.65|492.64|486.64|0
1630085310000|2021-08-27 17:28:30|492.62|486.62|492.6|486.6|492.62|486.62|492.6|486.6|0
1630085320000|2021-08-27 17:28:40|492.61|486.61|492.61|486.61|492.61|486.61|492.61|486.61|0
1630085350000|2021-08-27 17:29:10|492.66|486.66|492.66|486.66|492.66|486.66|492.66|486.66|0
1630085360000|2021-08-27 17:29:20|492.64|486.64|492.65|486.65|492.65|486.65|492.62|486.62|0
1630085370000|2021-08-27 17:29:30|492.64|486.64|492.61|486.61|492.64|486.64|492.61|486.61|0
1630085380000|2021-08-27 17:29:40|492.6|486.6|492.46|486.46|492.6|486.6|492.46|486.46|0
1630085400000|2021-08-27 17:30:00|492.47|486.47|492.46|486.46|492.47|486.47|492.46|486.46|0
1630085410000|2021-08-27 17:30:10|492.67|486.67|492.92|486.92|492.92|486.92|492.67|486.67|0
1630085420000|2021-08-27 17:30:20|492.97|486.97|492.97|486.97|492.97|486.97|492.97|486.97|0
1630085430000|2021-08-27 17:30:30|493.02|487.02|493.02|487.02|493.02|487.02|493.02|487.02|0
1630085440000|2021-08-27 17:30:40|493.07|487.07|493.11|487.11|493.11|487.11|493.07|487.07|0
1630085470000|2021-08-27 17:31:10|493.14|487.14|493.14|487.14|493.14|487.14|493.14|487.14|0
1630085490000|2021-08-27 17:31:30|492.94|486.94|492.94|486.94|492.94|486.94|492.93|486.93|0
1630085500000|2021-08-27 17:31:40|492.96|486.96|492.97|486.97|492.98|486.98|492.96|486.96|0
1630085510000|2021-08-27 17:31:50|492.99|486.99|492.99|486.99|492.99|486.99|492.99|486.99|0
1630085520000|2021-08-27 17:32:00|492.98|486.98|492.99|486.99|492.99|486.99|492.98|486.98|0
1630085530000|2021-08-27 17:32:10|492.96|486.96|492.98|486.98|492.98|486.98|492.96|486.96|0
1630085540000|2021-08-27 17:32:20|492.97|486.97|492.97|486.97|492.97|486.97|492.97|486.97|0
1630085550000|2021-08-27 17:32:30|492.96|486.96|492.94|486.94|492.96|486.96|492.93|486.93|0
1630085560000|2021-08-27 17:32:40|492.93|486.93|492.92|486.92|492.93|486.93|492.92|486.92|0
1630085580000|2021-08-27 17:33:00|492.94|486.94|492.99|486.99|492.99|486.99|492.94|486.94|0
1630085590000|2021-08-27 17:33:10|493.06|487.06|493.12|487.12|493.12|487.12|493.06|487.06|0
1630085600000|2021-08-27 17:33:20|493.13|487.13|493.13|487.13|493.13|487.13|493.13|487.13|0
1630085610000|2021-08-27 17:33:30|493.14|487.14|493.14|487.14|493.14|487.14|493.14|487.14|0
1630085620000|2021-08-27 17:33:40|493.03|487.03|493.04|487.04|493.07|487.07|493.03|487.03|0
1630085630000|2021-08-27 17:33:50|493.13|487.13|493.13|487.13|493.13|487.13|493.13|487.13|0
1630085640000|2021-08-27 17:34:00|493.14|487.14|493.14|487.14|493.14|487.14|493.14|487.14|0
1630085650000|2021-08-27 17:34:10|493.17|487.17|493.11|487.11|493.17|487.17|493.11|487.11|0
1630085670000|2021-08-27 17:34:30|493.1|487.1|493.06|487.06|493.1|487.1|493.06|487.06|0
1630085680000|2021-08-27 17:34:40|493.07|487.07|493.09|487.09|493.1|487.1|493.07|487.07|0
1630085690000|2021-08-27 17:34:50|493.1|487.1|493.1|487.1|493.11|487.11|493.09|487.09|0
1630085700000|2021-08-27 17:35:00|493.14|487.14|493.13|487.13|493.14|487.14|493.13|487.13|0
1630085710000|2021-08-27 17:35:10|493.25|487.25|493.26|487.26|493.26|487.26|493.25|487.25|0
1630085730000|2021-08-27 17:35:30|493.27|487.27|493.27|487.27|493.27|487.27|493.27|487.27|0
1630085740000|2021-08-27 17:35:40|493.28|487.28|493.28|487.28|493.28|487.28|493.28|487.28|0
1630085750000|2021-08-27 17:35:50|493.25|487.25|493.26|487.26|493.26|487.26|493.25|487.25|0
1630085760000|2021-08-27 17:36:00|493.25|487.25|493.25|487.25|493.26|487.26|493.23|487.23|0
1630085790000|2021-08-27 17:36:30|493.22|487.22|493.22|487.22|493.22|487.22|493.22|487.22|0
1630085810000|2021-08-27 17:36:50|493.17|487.17|493.17|487.17|493.17|487.17|493.17|487.17|0
1630085820000|2021-08-27 17:37:00|493.14|487.14|493.25|487.25|493.25|487.25|493.14|487.14|0
1630085830000|2021-08-27 17:37:10|493.24|487.24|493.21|487.21|493.24|487.24|493.21|487.21|0
1630085840000|2021-08-27 17:37:20|493.24|487.24|493.24|487.24|493.24|487.24|493.24|487.24|0
1630085850000|2021-08-27 17:37:30|493.23|487.23|493.25|487.25|493.25|487.25|493.22|487.22|0
1630085860000|2021-08-27 17:37:40|493.23|487.23|493.29|487.29|493.29|487.29|493.22|487.22|0
1630085870000|2021-08-27 17:37:50|493.31|487.31|493.26|487.26|493.31|487.31|493.26|487.26|0
1630085880000|2021-08-27 17:38:00|493.19|487.19|493.22|487.22|493.22|487.22|493.18|487.18|0
1630085890000|2021-08-27 17:38:10|493.34|487.34|493.32|487.32|493.34|487.34|493.32|487.32|0
1630085900000|2021-08-27 17:38:20|493.26|487.26|493.26|487.26|493.26|487.26|493.26|487.26|0
1630085910000|2021-08-27 17:38:30|493.31|487.31|493.28|487.28|493.31|487.31|493.28|487.28|0
1630085920000|2021-08-27 17:38:40|493.27|487.27|493.27|487.27|493.28|487.28|493.26|487.26|0
1630085930000|2021-08-27 17:38:50|493.33|487.33|493.34|487.34|493.34|487.34|493.33|487.33|0
1630085940000|2021-08-27 17:39:00|493.31|487.31|493.31|487.31|493.31|487.31|493.31|487.31|0
1630085950000|2021-08-27 17:39:10|493.32|487.32|493.42|487.42|493.42|487.42|493.32|487.32|0
1630085960000|2021-08-27 17:39:20|493.43|487.43|493.45|487.45|493.47|487.47|493.42|487.42|0
1630085970000|2021-08-27 17:39:30|493.44|487.44|493.47|487.47|493.47|487.47|493.42|487.42|0
1630085980000|2021-08-27 17:39:40|493.46|487.46|493.46|487.46|493.47|487.47|493.44|487.44|0
1630085990000|2021-08-27 17:39:50|493.36|487.36|493.36|487.36|493.36|487.36|493.36|487.36|0
1630086000000|2021-08-27 17:40:00|493.37|487.37|493.38|487.38|493.39|487.39|493.37|487.37|0
1630086010000|2021-08-27 17:40:10|493.37|487.37|493.34|487.34|493.38|487.38|493.34|487.34|0
1630086020000|2021-08-27 17:40:20|493.43|487.43|493.38|487.38|493.46|487.46|493.38|487.38|0
1630086030000|2021-08-27 17:40:30|493.41|487.41|493.53|487.53|493.53|487.53|493.41|487.41|0
1630086040000|2021-08-27 17:40:40|493.54|487.54|493.54|487.54|493.54|487.54|493.53|487.53|0
1630086050000|2021-08-27 17:40:50|493.55|487.55|493.55|487.55|493.55|487.55|493.55|487.55|0
1630086060000|2021-08-27 17:41:00|493.56|487.56|493.55|487.55|493.56|487.56|493.55|487.55|0
1630086070000|2021-08-27 17:41:10|493.56|487.56|493.57|487.57|493.57|487.57|493.56|487.56|0
1630086080000|2021-08-27 17:41:20|493.58|487.58|493.62|487.62|493.64|487.64|493.58|487.58|0
1630086090000|2021-08-27 17:41:30|493.61|487.61|493.61|487.61|493.61|487.61|493.61|487.61|0
1630086110000|2021-08-27 17:41:50|493.65|487.65|493.62|487.62|493.65|487.65|493.62|487.62|0
1630086120000|2021-08-27 17:42:00|493.61|487.61|493.62|487.62|493.62|487.62|493.61|487.61|0
1630086130000|2021-08-27 17:42:10|493.61|487.61|493.61|487.61|493.61|487.61|493.61|487.61|0
1630086140000|2021-08-27 17:42:20|493.6|487.6|493.63|487.63|493.63|487.63|493.6|487.6|0
1630086150000|2021-08-27 17:42:30|493.65|487.65|493.65|487.65|493.65|487.65|493.65|487.65|0
1630086160000|2021-08-27 17:42:40|493.68|487.68|493.68|487.68|493.68|487.68|493.68|487.68|0
1630086170000|2021-08-27 17:42:50|493.73|487.73|493.73|487.73|493.73|487.73|493.73|487.73|0
1630086190000|2021-08-27 17:43:10|493.71|487.71|493.69|487.69|493.72|487.72|493.69|487.69|0
1630086200000|2021-08-27 17:43:20|493.66|487.66|493.76|487.76|493.76|487.76|493.66|487.66|0
1630086210000|2021-08-27 17:43:30|493.74|487.74|493.77|487.77|493.77|487.77|493.74|487.74|0
1630086220000|2021-08-27 17:43:40|493.71|487.71|493.71|487.71|493.76|487.76|493.71|487.71|0
1630086230000|2021-08-27 17:43:50|493.7|487.7|493.76|487.76|493.76|487.76|493.7|487.7|0
1630086240000|2021-08-27 17:44:00|493.78|487.78|493.79|487.79|493.79|487.79|493.78|487.78|0
1630086250000|2021-08-27 17:44:10|493.8|487.8|493.79|487.79|493.8|487.8|493.79|487.79|0
1630086260000|2021-08-27 17:44:20|493.76|487.76|493.76|487.76|493.76|487.76|493.76|487.76|0
1630086270000|2021-08-27 17:44:30|493.79|487.79|493.79|487.79|493.79|487.79|493.79|487.79|0
1630086280000|2021-08-27 17:44:40|493.77|487.77|493.76|487.76|493.78|487.78|493.76|487.76|0
1630086290000|2021-08-27 17:44:50|493.56|487.56|493.65|487.65|493.65|487.65|493.56|487.56|0
1630086300000|2021-08-27 17:45:00|493.64|487.64|493.67|487.67|493.67|487.67|493.64|487.64|0
1630086310000|2021-08-27 17:45:10|493.66|487.66|493.67|487.67|493.67|487.67|493.66|487.66|0
1630086330000|2021-08-27 17:45:30|493.64|487.64|493.64|487.64|493.64|487.64|493.64|487.64|0
1630086340000|2021-08-27 17:45:40|493.63|487.63|493.58|487.58|493.63|487.63|493.58|487.58|0
1630086360000|2021-08-27 17:46:00|493.57|487.57|493.58|487.58|493.58|487.58|493.57|487.57|0
1630086370000|2021-08-27 17:46:10|493.63|487.63|493.63|487.63|493.63|487.63|493.63|487.63|0
1630086380000|2021-08-27 17:46:20|493.58|487.58|493.43|487.43|493.58|487.58|493.43|487.43|0
1630086410000|2021-08-27 17:46:50|493.41|487.41|493.41|487.41|493.41|487.41|493.41|487.41|0
1630086420000|2021-08-27 17:47:00|493.31|487.31|493.27|487.27|493.31|487.31|493.27|487.27|0
1630086430000|2021-08-27 17:47:10|493.25|487.25|493.15|487.15|493.25|487.25|493.15|487.15|0
1630086440000|2021-08-27 17:47:20|493.14|487.14|493.19|487.19|493.19|487.19|493.14|487.14|0
1630086450000|2021-08-27 17:47:30|493.18|487.18|493.18|487.18|493.18|487.18|493.18|487.18|0
1630086460000|2021-08-27 17:47:40|493.17|487.17|493.16|487.16|493.17|487.17|493.16|487.16|0
1630086470000|2021-08-27 17:47:50|493.15|487.15|493.15|487.15|493.15|487.15|493.15|487.15|0
1630086480000|2021-08-27 17:48:00|493.07|487.07|493.08|487.08|493.08|487.08|493.07|487.07|0
1630086490000|2021-08-27 17:48:10|493.07|487.07|493.07|487.07|493.07|487.07|493.07|487.07|0
1630086500000|2021-08-27 17:48:20|493.12|487.12|493.06|487.06|493.12|487.12|493.06|487.06|0
1630086510000|2021-08-27 17:48:30|493.04|487.04|493.05|487.05|493.05|487.05|493.04|487.04|0
1630086520000|2021-08-27 17:48:40|493.15|487.15|493.18|487.18|493.18|487.18|493.14|487.14|0
1630086530000|2021-08-27 17:48:50|493.19|487.19|493.18|487.18|493.19|487.19|493.18|487.18|0
1630086540000|2021-08-27 17:49:00|493.21|487.21|493.19|487.19|493.21|487.21|493.19|487.19|0
1630086550000|2021-08-27 17:49:10|493.25|487.25|493.3|487.3|493.3|487.3|493.24|487.24|0
1630086560000|2021-08-27 17:49:20|493.29|487.29|493.3|487.3|493.3|487.3|493.29|487.29|0
1630086570000|2021-08-27 17:49:30|493.31|487.31|493.31|487.31|493.31|487.31|493.31|487.31|0
1630086580000|2021-08-27 17:49:40|493.3|487.3|493.29|487.29|493.3|487.3|493.29|487.29|0
1630086590000|2021-08-27 17:49:50|493.28|487.28|493.3|487.3|493.31|487.31|493.28|487.28|0
1630086600000|2021-08-27 17:50:00|493.25|487.25|493.18|487.18|493.25|487.25|493.18|487.18|0
1630086620000|2021-08-27 17:50:20|493.16|487.16|493.15|487.15|493.16|487.16|493.15|487.15|0
1630086640000|2021-08-27 17:50:40|493.13|487.13|493.11|487.11|493.13|487.13|493.11|487.11|0
1630086650000|2021-08-27 17:50:50|493.09|487.09|493.08|487.08|493.09|487.09|493.08|487.08|0
1630086660000|2021-08-27 17:51:00|493.09|487.09|493.07|487.07|493.09|487.09|493.07|487.07|0
1630086670000|2021-08-27 17:51:10|493.06|487.06|493.08|487.08|493.08|487.08|493.06|487.06|0
1630086680000|2021-08-27 17:51:20|493.06|487.06|493.06|487.06|493.06|487.06|493.06|487.06|0
1630086690000|2021-08-27 17:51:30|492.98|486.98|492.95|486.95|492.98|486.98|492.95|486.95|0
1630086710000|2021-08-27 17:51:50|492.94|486.94|492.97|486.97|492.97|486.97|492.94|486.94|0
1630086720000|2021-08-27 17:52:00|492.96|486.96|493.01|487.01|493.01|487.01|492.96|486.96|0
1630086730000|2021-08-27 17:52:10|492.97|486.97|492.97|486.97|492.98|486.98|492.97|486.97|0
1630086740000|2021-08-27 17:52:20|492.95|486.95|492.95|486.95|492.95|486.95|492.95|486.95|0
1630086750000|2021-08-27 17:52:30|492.92|486.92|492.81|486.81|492.92|486.92|492.81|486.81|0
1630086790000|2021-08-27 17:53:10|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1630086800000|2021-08-27 17:53:20|492.75|486.75|492.71|486.71|492.75|486.75|492.71|486.71|0
1630086820000|2021-08-27 17:53:40|492.74|486.74|492.74|486.74|492.74|486.74|492.74|486.74|0
1630086830000|2021-08-27 17:53:50|492.7|486.7|492.68|486.68|492.7|486.7|492.68|486.68|0
1630086860000|2021-08-27 17:54:20|492.67|486.67|492.56|486.56|492.67|486.67|492.56|486.56|0
1630086870000|2021-08-27 17:54:30|492.36|486.36|492.36|486.36|492.36|486.36|492.36|486.36|0
1630086880000|2021-08-27 17:54:40|492.37|486.37|492.38|486.38|492.38|486.38|492.37|486.37|0
1630086890000|2021-08-27 17:54:50|492.35|486.35|492.35|486.35|492.35|486.35|492.34|486.34|0
1630086900000|2021-08-27 17:55:00|492.34|486.34|492.34|486.34|492.34|486.34|492.34|486.34|0
1630086910000|2021-08-27 17:55:10|492.33|486.33|492.32|486.32|492.33|486.33|492.32|486.32|0
1630086920000|2021-08-27 17:55:20|492.3|486.3|492.24|486.24|492.3|486.3|492.24|486.24|0
1630086930000|2021-08-27 17:55:30|492.25|486.25|492.24|486.24|492.25|486.25|492.24|486.24|0
1630086940000|2021-08-27 17:55:40|492.23|486.23|492.24|486.24|492.24|486.24|492.22|486.22|0
1630086950000|2021-08-27 17:55:50|492.23|486.23|492.23|486.23|492.23|486.23|492.23|486.23|0
1630086960000|2021-08-27 17:56:00|492.3|486.3|492.3|486.3|492.3|486.3|492.3|486.3|0
1630086970000|2021-08-27 17:56:10|492.28|486.28|492.29|486.29|492.29|486.29|492.28|486.28|0
1630086980000|2021-08-27 17:56:20|492.3|486.3|492.3|486.3|492.3|486.3|492.3|486.3|0
1630086990000|2021-08-27 17:56:30|492.32|486.32|492.31|486.31|492.32|486.32|492.31|486.31|0
1630087010000|2021-08-27 17:56:50|492.26|486.26|492.26|486.26|492.26|486.26|492.26|486.26|0
1630087030000|2021-08-27 17:57:10|492.22|486.22|492.22|486.22|492.24|486.24|492.22|486.22|0
1630087040000|2021-08-27 17:57:20|492.23|486.23|492.22|486.22|492.23|486.23|492.22|486.22|0
1630087050000|2021-08-27 17:57:30|492.23|486.23|492.26|486.26|492.26|486.26|492.22|486.22|0
1630087060000|2021-08-27 17:57:40|492.27|486.27|492.26|486.26|492.27|486.27|492.26|486.26|0
1630087070000|2021-08-27 17:57:50|492.25|486.25|492.25|486.25|492.25|486.25|492.25|486.25|0
1630087080000|2021-08-27 17:58:00|492.15|486.15|492.14|486.14|492.15|486.15|492.14|486.14|0
1630087090000|2021-08-27 17:58:10|492.12|486.12|492.06|486.06|492.12|486.12|492.06|486.06|0
1630087100000|2021-08-27 17:58:20|492.03|486.03|492.04|486.04|492.04|486.04|492.02|486.02|0
1630087110000|2021-08-27 17:58:30|492.06|486.06|492.07|486.07|492.07|486.07|492.06|486.06|0
1630087120000|2021-08-27 17:58:40|492.08|486.08|492.09|486.09|492.09|486.09|492.08|486.08|0
1630087130000|2021-08-27 17:58:50|492.08|486.08|491.98|485.98|492.08|486.08|491.98|485.98|0
1630087140000|2021-08-27 17:59:00|491.97|485.97|491.97|485.97|491.97|485.97|491.97|485.97|0
1630087150000|2021-08-27 17:59:10|492.02|486.02|492.05|486.05|492.05|486.05|492.02|486.02|0
1630087170000|2021-08-27 17:59:30|492.07|486.07|492.05|486.05|492.07|486.07|492.05|486.05|0
1630087180000|2021-08-27 17:59:40|492.04|486.04|492.19|486.19|492.19|486.19|492.04|486.04|0
1630087190000|2021-08-27 17:59:50|492.21|486.21|492.2|486.2|492.21|486.21|492.2|486.2|0
1630087200000|2021-08-27 18:00:00|492.21|486.21|492.16|486.16|492.22|486.22|492.16|486.16|0
1630087210000|2021-08-27 18:00:10|492.2|486.2|492.2|486.2|492.2|486.2|492.2|486.2|0
1630087220000|2021-08-27 18:00:20|492.18|486.18|492.15|486.15|492.18|486.18|492.15|486.15|0
1630087230000|2021-08-27 18:00:30|492.18|486.18|492.22|486.22|492.23|486.23|492.18|486.18|0
1630087240000|2021-08-27 18:00:40|492.21|486.21|492.25|486.25|492.25|486.25|492.21|486.21|0
1630087250000|2021-08-27 18:00:50|492.27|486.27|492.26|486.26|492.27|486.27|492.26|486.26|0
1630087260000|2021-08-27 18:01:00|492.31|486.31|492.44|486.44|492.44|486.44|492.31|486.31|0
1630087270000|2021-08-27 18:01:10|492.49|486.49|492.5|486.5|492.5|486.5|492.49|486.49|0
1630087280000|2021-08-27 18:01:20|492.56|486.56|492.56|486.56|492.56|486.56|492.56|486.56|0
1630087290000|2021-08-27 18:01:30|492.55|486.55|492.55|486.55|492.55|486.55|492.55|486.55|0
1630087300000|2021-08-27 18:01:40|492.57|486.57|492.57|486.57|492.57|486.57|492.57|486.57|0
1630087310000|2021-08-27 18:01:50|492.68|486.68|492.67|486.67|492.68|486.68|492.66|486.66|0
1630087320000|2021-08-27 18:02:00|492.69|486.69|492.65|486.65|492.69|486.69|492.64|486.64|0
1630087330000|2021-08-27 18:02:10|492.66|486.66|492.66|486.66|492.66|486.66|492.65|486.65|0
1630087340000|2021-08-27 18:02:20|492.69|486.69|492.68|486.68|492.69|486.69|492.67|486.67|0
1630087350000|2021-08-27 18:02:30|492.6|486.6|492.61|486.61|492.61|486.61|492.58|486.58|0
1630087360000|2021-08-27 18:02:40|492.6|486.6|492.56|486.56|492.61|486.61|492.54|486.54|0
1630087370000|2021-08-27 18:02:50|492.53|486.53|492.6|486.6|492.6|486.6|492.53|486.53|0
1630087400000|2021-08-27 18:03:20|492.57|486.57|492.55|486.55|492.57|486.57|492.55|486.55|0
1630087410000|2021-08-27 18:03:30|492.56|486.56|492.59|486.59|492.59|486.59|492.56|486.56|0
1630087440000|2021-08-27 18:04:00|492.58|486.58|492.49|486.49|492.58|486.58|492.49|486.49|0
1630087460000|2021-08-27 18:04:20|492.46|486.46|492.43|486.43|492.46|486.46|492.43|486.43|0
1630087480000|2021-08-27 18:04:40|492.42|486.42|492.42|486.42|492.42|486.42|492.42|486.42|0
1630087490000|2021-08-27 18:04:50|492.41|486.41|492.4|486.4|492.41|486.41|492.4|486.4|0
1630087500000|2021-08-27 18:05:00|492.41|486.41|492.4|486.4|492.41|486.41|492.39|486.39|0
1630087510000|2021-08-27 18:05:10|492.39|486.39|492.49|486.49|492.49|486.49|492.38|486.38|0
1630087520000|2021-08-27 18:05:20|492.5|486.5|492.5|486.5|492.5|486.5|492.5|486.5|0
1630087530000|2021-08-27 18:05:30|492.48|486.48|492.48|486.48|492.48|486.48|492.48|486.48|0
1630087550000|2021-08-27 18:05:50|492.49|486.49|492.51|486.51|492.51|486.51|492.49|486.49|0
1630087560000|2021-08-27 18:06:00|492.55|486.55|492.5|486.5|492.55|486.55|492.5|486.5|0
1630087580000|2021-08-27 18:06:20|492.49|486.49|492.47|486.47|492.49|486.49|492.47|486.47|0
1630087590000|2021-08-27 18:06:30|492.46|486.46|492.41|486.41|492.47|486.47|492.41|486.41|0
1630087600000|2021-08-27 18:06:40|492.42|486.42|492.43|486.43|492.43|486.43|492.42|486.42|0
1630087610000|2021-08-27 18:06:50|492.42|486.42|492.42|486.42|492.42|486.42|492.42|486.42|0
1630087630000|2021-08-27 18:07:10|492.41|486.41|492.41|486.41|492.41|486.41|492.41|486.41|0
1630087640000|2021-08-27 18:07:20|492.38|486.38|492.35|486.35|492.38|486.38|492.35|486.35|0
1630087670000|2021-08-27 18:07:50|492.33|486.33|492.28|486.28|492.33|486.33|492.28|486.28|0
1630087680000|2021-08-27 18:08:00|492.29|486.29|492.29|486.29|492.29|486.29|492.29|486.29|0
1630087700000|2021-08-27 18:08:20|492.26|486.26|492.14|486.14|492.26|486.26|492.14|486.14|0
1630087710000|2021-08-27 18:08:30|492.15|486.15|492.11|486.11|492.15|486.15|492.11|486.11|0
1630087720000|2021-08-27 18:08:40|492.1|486.1|492.11|486.11|492.11|486.11|492.1|486.1|0
1630087730000|2021-08-27 18:08:50|492.12|486.12|492.11|486.11|492.12|486.12|492.11|486.11|0
1630087740000|2021-08-27 18:09:00|492.12|486.12|492.12|486.12|492.12|486.12|492.12|486.12|0
1630087760000|2021-08-27 18:09:20|492.11|486.11|492.12|486.12|492.12|486.12|492.11|486.11|0
1630087780000|2021-08-27 18:09:40|492.11|486.11|492.11|486.11|492.11|486.11|492.11|486.11|0
1630087800000|2021-08-27 18:10:00|492.22|486.22|492.18|486.18|492.22|486.22|492.18|486.18|0
1630087810000|2021-08-27 18:10:10|492.23|486.23|492.23|486.23|492.24|486.24|492.23|486.23|0
1630087820000|2021-08-27 18:10:20|492.22|486.22|492.23|486.23|492.23|486.23|492.22|486.22|0
1630087830000|2021-08-27 18:10:30|492.22|486.22|492.22|486.22|492.22|486.22|492.22|486.22|0
1630087840000|2021-08-27 18:10:40|492.26|486.26|492.28|486.28|492.29|486.29|492.26|486.26|0
1630087850000|2021-08-27 18:10:50|492.24|486.24|492.24|486.24|492.24|486.24|492.24|486.24|0
1630087860000|2021-08-27 18:11:00|492.22|486.22|492.22|486.22|492.22|486.22|492.22|486.22|0
1630087870000|2021-08-27 18:11:10|492.24|486.24|492.24|486.24|492.24|486.24|492.24|486.24|0
1630087880000|2021-08-27 18:11:20|492.2|486.2|492.2|486.2|492.2|486.2|492.2|486.2|0
1630087890000|2021-08-27 18:11:30|492.25|486.25|492.25|486.25|492.25|486.25|492.25|486.25|0
1630087900000|2021-08-27 18:11:40|492.26|486.26|492.29|486.29|492.29|486.29|492.26|486.26|0
1630087910000|2021-08-27 18:11:50|492.34|486.34|492.34|486.34|492.36|486.36|492.34|486.34|0
1630087920000|2021-08-27 18:12:00|492.33|486.33|492.33|486.33|492.33|486.33|492.33|486.33|0
1630087930000|2021-08-27 18:12:10|492.36|486.36|492.35|486.35|492.36|486.36|492.35|486.35|0
1630087950000|2021-08-27 18:12:30|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630087960000|2021-08-27 18:12:40|492.42|486.42|492.42|486.42|492.42|486.42|492.42|486.42|0
1630087970000|2021-08-27 18:12:50|492.41|486.41|492.34|486.34|492.41|486.41|492.34|486.34|0
1630087980000|2021-08-27 18:13:00|492.35|486.35|492.32|486.32|492.37|486.37|492.32|486.32|0
1630088000000|2021-08-27 18:13:20|492.33|486.33|492.33|486.33|492.33|486.33|492.33|486.33|0
1630088020000|2021-08-27 18:13:40|492.34|486.34|492.35|486.35|492.35|486.35|492.34|486.34|0
1630088030000|2021-08-27 18:13:50|492.33|486.33|492.33|486.33|492.33|486.33|492.33|486.33|0
1630088070000|2021-08-27 18:14:30|492.35|486.35|492.32|486.32|492.35|486.35|492.32|486.32|0
1630088080000|2021-08-27 18:14:40|492.31|486.31|492.33|486.33|492.33|486.33|492.31|486.31|0
1630088090000|2021-08-27 18:14:50|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1630088100000|2021-08-27 18:15:00|492.26|486.26|492.23|486.23|492.26|486.26|492.23|486.23|0
1630088110000|2021-08-27 18:15:10|492.22|486.22|492.23|486.23|492.23|486.23|492.22|486.22|0
1630088120000|2021-08-27 18:15:20|492.24|486.24|492.24|486.24|492.24|486.24|492.24|486.24|0
1630088130000|2021-08-27 18:15:30|492.23|486.23|492.19|486.19|492.23|486.23|492.19|486.19|0
1630088140000|2021-08-27 18:15:40|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1630088150000|2021-08-27 18:15:50|492.21|486.21|492.2|486.2|492.21|486.21|492.2|486.2|0
1630088160000|2021-08-27 18:16:00|492.22|486.22|492.22|486.22|492.22|486.22|492.22|486.22|0
1630088180000|2021-08-27 18:16:20|492.2|486.2|492.2|486.2|492.2|486.2|492.2|486.2|0
1630088190000|2021-08-27 18:16:30|492.17|486.17|492.17|486.17|492.17|486.17|492.17|486.17|0
1630088200000|2021-08-27 18:16:40|492.15|486.15|492.16|486.16|492.16|486.16|492.15|486.15|0
1630088210000|2021-08-27 18:16:50|492.17|486.17|492.19|486.19|492.19|486.19|492.17|486.17|0
1630088220000|2021-08-27 18:17:00|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1630088240000|2021-08-27 18:17:20|492.19|486.19|492.17|486.17|492.19|486.19|492.17|486.17|0
1630088250000|2021-08-27 18:17:30|492.13|486.13|492.15|486.15|492.15|486.15|492.13|486.13|0
1630088270000|2021-08-27 18:17:50|492.14|486.14|492.13|486.13|492.14|486.14|492.13|486.13|0
1630088280000|2021-08-27 18:18:00|492.1|486.1|492.08|486.08|492.1|486.1|492.08|486.08|0
1630088300000|2021-08-27 18:18:20|492.07|486.07|492.11|486.11|492.11|486.11|492.07|486.07|0
1630088310000|2021-08-27 18:18:30|492.06|486.06|492.06|486.06|492.06|486.06|492.06|486.06|0
1630088320000|2021-08-27 18:18:40|492.05|486.05|492.05|486.05|492.08|486.08|492.05|486.05|0
1630088330000|2021-08-27 18:18:50|492.03|486.03|492.03|486.03|492.03|486.03|492.03|486.03|0
1630088340000|2021-08-27 18:19:00|492.06|486.06|492.03|486.03|492.06|486.06|492.03|486.03|0
1630088350000|2021-08-27 18:19:10|491.98|485.98|492.03|486.03|492.04|486.04|491.98|485.98|0
1630088370000|2021-08-27 18:19:30|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1630088380000|2021-08-27 18:19:40|492.05|486.05|492.05|486.05|492.05|486.05|492.05|486.05|0
1630088410000|2021-08-27 18:20:10|492.06|486.06|492.05|486.05|492.06|486.06|492.05|486.05|0
1630088420000|2021-08-27 18:20:20|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1630088430000|2021-08-27 18:20:30|491.98|485.98|492.01|486.01|492.01|486.01|491.98|485.98|0
1630088470000|2021-08-27 18:21:10|492.03|486.03|492.02|486.02|492.03|486.03|492.02|486.02|0
1630088480000|2021-08-27 18:21:20|492.01|486.01|492.01|486.01|492.01|486.01|492.01|486.01|0
1630088490000|2021-08-27 18:21:30|491.99|485.99|491.99|485.99|491.99|485.99|491.99|485.99|0
1630088500000|2021-08-27 18:21:40|492|486|492.11|486.11|492.11|486.11|491.98|485.98|0
1630088510000|2021-08-27 18:21:50|492.12|486.12|492.14|486.14|492.14|486.14|492.12|486.12|0
1630088520000|2021-08-27 18:22:00|492.15|486.15|492.29|486.29|492.3|486.3|492.15|486.15|0
1630088530000|2021-08-27 18:22:10|492.34|486.34|492.34|486.34|492.34|486.34|492.34|486.34|0
1630088540000|2021-08-27 18:22:20|492.33|486.33|492.31|486.31|492.33|486.33|492.31|486.31|0
1630088560000|2021-08-27 18:22:40|492.3|486.3|492.3|486.3|492.3|486.3|492.3|486.3|0
1630088580000|2021-08-27 18:23:00|492.29|486.29|492.29|486.29|492.3|486.3|492.29|486.29|0
1630088590000|2021-08-27 18:23:10|492.28|486.28|492.29|486.29|492.3|486.3|492.28|486.28|0
1630088610000|2021-08-27 18:23:30|492.3|486.3|492.3|486.3|492.3|486.3|492.3|486.3|0
1630088620000|2021-08-27 18:23:40|492.43|486.43|492.43|486.43|492.44|486.44|492.43|486.43|0
1630088630000|2021-08-27 18:23:50|492.44|486.44|492.38|486.38|492.44|486.44|492.38|486.38|0
1630088640000|2021-08-27 18:24:00|492.39|486.39|492.47|486.47|492.47|486.47|492.39|486.39|0
1630088660000|2021-08-27 18:24:20|492.49|486.49|492.49|486.49|492.49|486.49|492.49|486.49|0
1630088670000|2021-08-27 18:24:30|492.47|486.47|492.47|486.47|492.47|486.47|492.47|486.47|0
1630088680000|2021-08-27 18:24:40|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630088690000|2021-08-27 18:24:50|492.38|486.38|492.38|486.38|492.38|486.38|492.38|486.38|0
1630088700000|2021-08-27 18:25:00|492.39|486.39|492.43|486.43|492.43|486.43|492.38|486.38|0
1630088710000|2021-08-27 18:25:10|492.46|486.46|492.46|486.46|492.46|486.46|492.46|486.46|0
1630088730000|2021-08-27 18:25:30|492.48|486.48|492.48|486.48|492.48|486.48|492.48|486.48|0
1630088740000|2021-08-27 18:25:40|492.47|486.47|492.48|486.48|492.48|486.48|492.47|486.47|0
1630088760000|2021-08-27 18:26:00|492.47|486.47|492.48|486.48|492.48|486.48|492.46|486.46|0
1630088770000|2021-08-27 18:26:10|492.47|486.47|492.47|486.47|492.47|486.47|492.47|486.47|0
1630088780000|2021-08-27 18:26:20|492.48|486.48|492.45|486.45|492.48|486.48|492.45|486.45|0
1630088790000|2021-08-27 18:26:30|492.46|486.46|492.43|486.43|492.46|486.46|492.42|486.42|0
1630088800000|2021-08-27 18:26:40|492.44|486.44|492.44|486.44|492.44|486.44|492.43|486.43|0
1630088810000|2021-08-27 18:26:50|492.45|486.45|492.46|486.46|492.46|486.46|492.45|486.45|0
1630088830000|2021-08-27 18:27:10|492.45|486.45|492.45|486.45|492.46|486.46|492.45|486.45|0
1630088840000|2021-08-27 18:27:20|492.46|486.46|492.48|486.48|492.5|486.5|492.46|486.46|0
1630088850000|2021-08-27 18:27:30|492.47|486.47|492.44|486.44|492.47|486.47|492.44|486.44|0
1630088860000|2021-08-27 18:27:40|492.45|486.45|492.45|486.45|492.45|486.45|492.45|486.45|0
1630088870000|2021-08-27 18:27:50|492.46|486.46|492.47|486.47|492.47|486.47|492.46|486.46|0
1630088880000|2021-08-27 18:28:00|492.48|486.48|492.48|486.48|492.49|486.49|492.47|486.47|0
1630088890000|2021-08-27 18:28:10|492.47|486.47|492.47|486.47|492.48|486.48|492.47|486.47|0
1630088900000|2021-08-27 18:28:20|492.48|486.48|492.52|486.52|492.52|486.52|492.47|486.47|0
1630088910000|2021-08-27 18:28:30|492.53|486.53|492.53|486.53|492.54|486.54|492.53|486.53|0
1630088920000|2021-08-27 18:28:40|492.55|486.55|492.55|486.55|492.55|486.55|492.55|486.55|0
1630088930000|2021-08-27 18:28:50|492.56|486.56|492.56|486.56|492.57|486.57|492.56|486.56|0
1630088940000|2021-08-27 18:29:00|492.45|486.45|492.46|486.46|492.46|486.46|492.45|486.45|0
1630088950000|2021-08-27 18:29:10|492.41|486.41|492.41|486.41|492.41|486.41|492.41|486.41|0
1630088960000|2021-08-27 18:29:20|492.36|486.36|492.34|486.34|492.36|486.36|492.34|486.34|0
1630088970000|2021-08-27 18:29:30|492.35|486.35|492.41|486.41|492.41|486.41|492.35|486.35|0
1630088980000|2021-08-27 18:29:40|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630088990000|2021-08-27 18:29:50|492.35|486.35|492.41|486.41|492.41|486.41|492.35|486.35|0
1630089000000|2021-08-27 18:30:00|492.44|486.44|492.55|486.55|492.55|486.55|492.44|486.44|0
1630089010000|2021-08-27 18:30:10|492.49|486.49|492.42|486.42|492.5|486.5|492.42|486.42|0
1630089020000|2021-08-27 18:30:20|492.43|486.43|492.46|486.46|492.46|486.46|492.39|486.39|0
1630089030000|2021-08-27 18:30:30|492.45|486.45|492.46|486.46|492.46|486.46|492.45|486.45|0
1630089040000|2021-08-27 18:30:40|492.45|486.45|492.44|486.44|492.45|486.45|492.41|486.41|0
1630089050000|2021-08-27 18:30:50|492.43|486.43|492.43|486.43|492.43|486.43|492.43|486.43|0
1630089060000|2021-08-27 18:31:00|492.41|486.41|492.42|486.42|492.42|486.42|492.41|486.41|0
1630089080000|2021-08-27 18:31:20|492.47|486.47|492.5|486.5|492.5|486.5|492.46|486.46|0
1630089090000|2021-08-27 18:31:30|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630089100000|2021-08-27 18:31:40|492.5|486.5|492.5|486.5|492.5|486.5|492.5|486.5|0
1630089110000|2021-08-27 18:31:50|492.51|486.51|492.5|486.5|492.51|486.51|492.5|486.5|0
1630089140000|2021-08-27 18:32:20|492.44|486.44|492.38|486.38|492.44|486.44|492.38|486.38|0
1630089150000|2021-08-27 18:32:30|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630089160000|2021-08-27 18:32:40|492.36|486.36|492.32|486.32|492.36|486.36|492.32|486.32|0
1630089170000|2021-08-27 18:32:50|492.29|486.29|492.3|486.3|492.3|486.3|492.29|486.29|0
1630089180000|2021-08-27 18:33:00|492.29|486.29|492.31|486.31|492.31|486.31|492.29|486.29|0
1630089210000|2021-08-27 18:33:30|492.26|486.26|492.27|486.27|492.27|486.27|492.26|486.26|0
1630089220000|2021-08-27 18:33:40|492.28|486.28|492.24|486.24|492.28|486.28|492.24|486.24|0
1630089230000|2021-08-27 18:33:50|492.26|486.26|492.28|486.28|492.28|486.28|492.26|486.26|0
1630089240000|2021-08-27 18:34:00|492.31|486.31|492.41|486.41|492.41|486.41|492.31|486.31|0
1630089250000|2021-08-27 18:34:10|492.34|486.34|492.35|486.35|492.37|486.37|492.34|486.34|0
1630089260000|2021-08-27 18:34:20|492.34|486.34|492.34|486.34|492.34|486.34|492.34|486.34|0
1630089270000|2021-08-27 18:34:30|492.33|486.33|492.33|486.33|492.33|486.33|492.33|486.33|0
1630089280000|2021-08-27 18:34:40|492.3|486.3|492.16|486.16|492.3|486.3|492.14|486.14|0
1630089290000|2021-08-27 18:34:50|492.17|486.17|492.17|486.17|492.17|486.17|492.17|486.17|0
1630089300000|2021-08-27 18:35:00|492.16|486.16|492.16|486.16|492.16|486.16|492.16|486.16|0
1630089310000|2021-08-27 18:35:10|492.17|486.17|492.17|486.17|492.17|486.17|492.17|486.17|0
1630089320000|2021-08-27 18:35:20|492.12|486.12|492.09|486.09|492.12|486.12|492.09|486.09|0
1630089330000|2021-08-27 18:35:30|492.1|486.1|492.1|486.1|492.1|486.1|492.1|486.1|0
1630089350000|2021-08-27 18:35:50|492.08|486.08|492.09|486.09|492.09|486.09|492.08|486.08|0
1630089360000|2021-08-27 18:36:00|492.08|486.08|492.11|486.11|492.11|486.11|492.07|486.07|0
1630089370000|2021-08-27 18:36:10|492.13|486.13|492.11|486.11|492.13|486.13|492.11|486.11|0
1630089380000|2021-08-27 18:36:20|492.01|486.01|492.01|486.01|492.01|486.01|492.01|486.01|0
1630089390000|2021-08-27 18:36:30|492.02|486.02|492.02|486.02|492.02|486.02|492.02|486.02|0
1630089400000|2021-08-27 18:36:40|492.01|486.01|492.01|486.01|492.01|486.01|492.01|486.01|0
1630089420000|2021-08-27 18:37:00|492.02|486.02|492.01|486.01|492.02|486.02|492.01|486.01|0
1630089430000|2021-08-27 18:37:10|491.99|485.99|491.99|485.99|491.99|485.99|491.99|485.99|0
1630089440000|2021-08-27 18:37:20|492|486|492|486|492|486|492|486|0
1630089480000|2021-08-27 18:38:00|492.03|486.03|492.04|486.04|492.05|486.05|492.03|486.03|0
1630089490000|2021-08-27 18:38:10|492.05|486.05|492.06|486.06|492.06|486.06|492.05|486.05|0
1630089500000|2021-08-27 18:38:20|492.07|486.07|492.07|486.07|492.07|486.07|492.07|486.07|0
1630089520000|2021-08-27 18:38:40|492.06|486.06|492.06|486.06|492.07|486.07|492.06|486.06|0
1630089530000|2021-08-27 18:38:50|492.07|486.07|492.03|486.03|492.07|486.07|492.03|486.03|0
1630089540000|2021-08-27 18:39:00|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1630089550000|2021-08-27 18:39:10|491.98|485.98|491.95|485.95|491.98|485.98|491.95|485.95|0
1630089560000|2021-08-27 18:39:20|491.92|485.92|491.92|485.92|491.92|485.92|491.92|485.92|0
1630089570000|2021-08-27 18:39:30|491.88|485.88|491.82|485.82|491.88|485.88|491.82|485.82|0
1630089580000|2021-08-27 18:39:40|491.83|485.83|491.82|485.82|491.83|485.83|491.82|485.82|0
1630089590000|2021-08-27 18:39:50|491.81|485.81|491.76|485.76|491.81|485.81|491.76|485.76|0
1630089600000|2021-08-27 18:40:00|491.77|485.77|491.75|485.75|491.77|485.77|491.74|485.74|0
1630089610000|2021-08-27 18:40:10|491.69|485.69|491.69|485.69|491.69|485.69|491.69|485.69|0
1630089620000|2021-08-27 18:40:20|491.72|485.72|491.7|485.7|491.72|485.72|491.7|485.7|0
1630089630000|2021-08-27 18:40:30|491.71|485.71|491.71|485.71|491.71|485.71|491.7|485.7|0
1630089640000|2021-08-27 18:40:40|491.7|485.7|491.73|485.73|491.73|485.73|491.7|485.7|0
1630089650000|2021-08-27 18:40:50|491.72|485.72|491.69|485.69|491.72|485.72|491.69|485.69|0
1630089670000|2021-08-27 18:41:10|491.7|485.7|491.7|485.7|491.7|485.7|491.7|485.7|0
1630089680000|2021-08-27 18:41:20|491.67|485.67|491.72|485.72|491.72|485.72|491.67|485.67|0
1630089690000|2021-08-27 18:41:30|491.71|485.71|491.74|485.74|491.74|485.74|491.71|485.71|0
1630089700000|2021-08-27 18:41:40|491.77|485.77|491.75|485.75|491.79|485.79|491.75|485.75|0
1630089710000|2021-08-27 18:41:50|491.78|485.78|491.78|485.78|491.78|485.78|491.78|485.78|0
1630089720000|2021-08-27 18:42:00|491.76|485.76|491.69|485.69|491.76|485.76|491.69|485.69|0
1630089730000|2021-08-27 18:42:10|491.68|485.68|491.68|485.68|491.68|485.68|491.68|485.68|0
1630089740000|2021-08-27 18:42:20|491.7|485.7|491.7|485.7|491.7|485.7|491.7|485.7|0
1630089750000|2021-08-27 18:42:30|491.75|485.75|491.75|485.75|491.75|485.75|491.75|485.75|0
1630089760000|2021-08-27 18:42:40|491.76|485.76|491.77|485.77|491.77|485.77|491.76|485.76|0
1630089770000|2021-08-27 18:42:50|491.79|485.79|491.78|485.78|491.8|485.8|491.78|485.78|0
1630089780000|2021-08-27 18:43:00|491.77|485.77|491.72|485.72|491.77|485.77|491.72|485.72|0
1630089790000|2021-08-27 18:43:10|491.74|485.74|491.76|485.76|491.76|485.76|491.74|485.74|0
1630089800000|2021-08-27 18:43:20|491.78|485.78|491.81|485.81|491.81|485.81|491.78|485.78|0
1630089840000|2021-08-27 18:44:00|491.82|485.82|491.82|485.82|491.82|485.82|491.82|485.82|0
1630089850000|2021-08-27 18:44:10|491.81|485.81|491.82|485.82|491.82|485.82|491.81|485.81|0
1630089860000|2021-08-27 18:44:20|491.83|485.83|491.83|485.83|491.83|485.83|491.83|485.83|0
1630089870000|2021-08-27 18:44:30|491.87|485.87|491.9|485.9|491.9|485.9|491.87|485.87|0
1630089880000|2021-08-27 18:44:40|491.89|485.89|491.89|485.89|491.89|485.89|491.89|485.89|0
1630089890000|2021-08-27 18:44:50|491.84|485.84|491.79|485.79|491.84|485.84|491.77|485.77|0
1630089900000|2021-08-27 18:45:00|491.78|485.78|491.7|485.7|491.8|485.8|491.7|485.7|0
1630089910000|2021-08-27 18:45:10|491.71|485.71|491.71|485.71|491.71|485.71|491.71|485.71|0
1630089930000|2021-08-27 18:45:30|491.69|485.69|491.8|485.8|491.8|485.8|491.68|485.68|0
1630089940000|2021-08-27 18:45:40|491.83|485.83|491.88|485.88|491.88|485.88|491.83|485.83|0
1630089950000|2021-08-27 18:45:50|491.89|485.89|491.89|485.89|491.89|485.89|491.89|485.89|0
1630089960000|2021-08-27 18:46:00|491.94|485.94|491.94|485.94|491.94|485.94|491.94|485.94|0
1630089970000|2021-08-27 18:46:10|491.93|485.93|491.94|485.94|491.94|485.94|491.93|485.93|0
1630089980000|2021-08-27 18:46:20|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1630090000000|2021-08-27 18:46:40|491.91|485.91|491.91|485.91|491.91|485.91|491.91|485.91|0
1630090010000|2021-08-27 18:46:50|491.9|485.9|491.91|485.91|491.92|485.92|491.9|485.9|0
1630090020000|2021-08-27 18:47:00|491.94|485.94|491.94|485.94|491.94|485.94|491.94|485.94|0
1630090050000|2021-08-27 18:47:30|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1630090060000|2021-08-27 18:47:40|491.91|485.91|491.91|485.91|491.91|485.91|491.91|485.91|0
1630090090000|2021-08-27 18:48:10|491.95|485.95|491.95|485.95|491.95|485.95|491.95|485.95|0
1630090110000|2021-08-27 18:48:30|491.89|485.89|491.87|485.87|491.89|485.89|491.87|485.87|0
1630090120000|2021-08-27 18:48:40|491.93|485.93|491.92|485.92|491.93|485.93|491.92|485.92|0
1630090130000|2021-08-27 18:48:50|491.95|485.95|491.95|485.95|491.95|485.95|491.95|485.95|0
1630090140000|2021-08-27 18:49:00|491.92|485.92|491.89|485.89|491.92|485.92|491.89|485.89|0
1630090150000|2021-08-27 18:49:10|491.86|485.86|491.91|485.91|491.92|485.92|491.86|485.86|0
1630090160000|2021-08-27 18:49:20|491.89|485.89|491.88|485.88|491.9|485.9|491.88|485.88|0
1630090170000|2021-08-27 18:49:30|491.87|485.87|491.88|485.88|491.88|485.88|491.87|485.87|0
1630090180000|2021-08-27 18:49:40|491.86|485.86|491.87|485.87|491.87|485.87|491.86|485.86|0
1630090190000|2021-08-27 18:49:50|491.83|485.83|491.84|485.84|491.84|485.84|491.82|485.82|0
1630090200000|2021-08-27 18:50:00|491.83|485.83|491.84|485.84|491.84|485.84|491.83|485.83|0
1630090220000|2021-08-27 18:50:20|491.83|485.83|491.84|485.84|491.84|485.84|491.83|485.83|0
1630090230000|2021-08-27 18:50:30|491.82|485.82|491.82|485.82|491.82|485.82|491.82|485.82|0
1630090240000|2021-08-27 18:50:40|491.86|485.86|491.85|485.85|491.87|485.87|491.85|485.85|0
1630090250000|2021-08-27 18:50:50|491.86|485.86|491.85|485.85|491.86|485.86|491.85|485.85|0
1630090260000|2021-08-27 18:51:00|491.86|485.86|491.86|485.86|491.86|485.86|491.85|485.85|0
1630090270000|2021-08-27 18:51:10|491.84|485.84|491.8|485.8|491.85|485.85|491.8|485.8|0
1630090290000|2021-08-27 18:51:30|491.78|485.78|491.75|485.75|491.78|485.78|491.74|485.74|0
1630090300000|2021-08-27 18:51:40|491.85|485.85|491.87|485.87|491.87|485.87|491.85|485.85|0
1630090310000|2021-08-27 18:51:50|491.86|485.86|491.87|485.87|491.87|485.87|491.84|485.84|0
1630090320000|2021-08-27 18:52:00|491.85|485.85|491.9|485.9|491.9|485.9|491.85|485.85|0
1630090330000|2021-08-27 18:52:10|491.89|485.89|491.87|485.87|491.89|485.89|491.87|485.87|0
1630090350000|2021-08-27 18:52:30|491.85|485.85|491.86|485.86|491.86|485.86|491.85|485.85|0
1630090360000|2021-08-27 18:52:40|491.85|485.85|491.85|485.85|491.85|485.85|491.85|485.85|0
1630090370000|2021-08-27 18:52:50|491.74|485.74|491.74|485.74|491.74|485.74|491.74|485.74|0
1630090380000|2021-08-27 18:53:00|491.71|485.71|491.71|485.71|491.71|485.71|491.71|485.71|0
1630090390000|2021-08-27 18:53:10|491.68|485.68|491.68|485.68|491.68|485.68|491.68|485.68|0
1630090400000|2021-08-27 18:53:20|491.71|485.71|491.63|485.63|491.71|485.71|491.63|485.63|0
1630090410000|2021-08-27 18:53:30|491.73|485.73|491.85|485.85|491.85|485.85|491.73|485.73|0
1630090440000|2021-08-27 18:54:00|491.84|485.84|491.83|485.83|491.84|485.84|491.83|485.83|0
1630090450000|2021-08-27 18:54:10|492.08|486.08|492.12|486.12|492.12|486.12|492.08|486.08|0
1630090460000|2021-08-27 18:54:20|492.1|486.1|492.1|486.1|492.1|486.1|492.1|486.1|0
1630090480000|2021-08-27 18:54:40|492.13|486.13|492.12|486.12|492.13|486.13|492.12|486.12|0
1630090490000|2021-08-27 18:54:50|492.1|486.1|492.11|486.11|492.11|486.11|492.09|486.09|0
1630090510000|2021-08-27 18:55:10|492.08|486.08|492.08|486.08|492.08|486.08|492.08|486.08|0
1630090520000|2021-08-27 18:55:20|492.1|486.1|492.13|486.13|492.13|486.13|492.1|486.1|0
1630090530000|2021-08-27 18:55:30|492.11|486.11|492.11|486.11|492.11|486.11|492.11|486.11|0
1630090540000|2021-08-27 18:55:40|492.1|486.1|492.1|486.1|492.1|486.1|492.1|486.1|0
1630090550000|2021-08-27 18:55:50|492.11|486.11|492.11|486.11|492.11|486.11|492.1|486.1|0
1630090560000|2021-08-27 18:56:00|492.1|486.1|492.11|486.11|492.11|486.11|492.1|486.1|0
1630090570000|2021-08-27 18:56:10|492.12|486.12|492.11|486.11|492.12|486.12|492.11|486.11|0
1630090580000|2021-08-27 18:56:20|492.12|486.12|492.11|486.11|492.12|486.12|492.11|486.11|0
1630090590000|2021-08-27 18:56:30|492.12|486.12|492.12|486.12|492.12|486.12|492.11|486.11|0
1630090600000|2021-08-27 18:56:40|492.11|486.11|492.11|486.11|492.12|486.12|492.11|486.11|0
1630090610000|2021-08-27 18:56:50|492.12|486.12|492.12|486.12|492.12|486.12|492.11|486.11|0
1630090620000|2021-08-27 18:57:00|492.11|486.11|492.08|486.08|492.12|486.12|492.08|486.08|0
1630090640000|2021-08-27 18:57:20|492.09|486.09|492.09|486.09|492.09|486.09|492.09|486.09|0
1630090650000|2021-08-27 18:57:30|492.1|486.1|492.09|486.09|492.1|486.1|492.08|486.08|0
1630090670000|2021-08-27 18:57:50|492.08|486.08|492.09|486.09|492.09|486.09|492.08|486.08|0
1630090680000|2021-08-27 18:58:00|492.05|486.05|492.05|486.05|492.05|486.05|492.05|486.05|0
1630090690000|2021-08-27 18:58:10|492.15|486.15|492.15|486.15|492.15|486.15|492.15|486.15|0
1630090700000|2021-08-27 18:58:20|492.14|486.14|492.14|486.14|492.15|486.15|492.14|486.14|0
1630090710000|2021-08-27 18:58:30|492.15|486.15|492.17|486.17|492.17|486.17|492.14|486.14|0
1630090720000|2021-08-27 18:58:40|492.18|486.18|492.17|486.17|492.18|486.18|492.17|486.17|0
1630090730000|2021-08-27 18:58:50|492.18|486.18|492.2|486.2|492.2|486.2|492.17|486.17|0
1630090740000|2021-08-27 18:59:00|492.17|486.17|492.26|486.26|492.26|486.26|492.17|486.17|0
1630090750000|2021-08-27 18:59:10|492.25|486.25|492.21|486.21|492.25|486.25|492.21|486.21|0
1630090760000|2021-08-27 18:59:20|492.19|486.19|492.13|486.13|492.19|486.19|492.13|486.13|0
1630090770000|2021-08-27 18:59:30|492.14|486.14|492.13|486.13|492.17|486.17|492.13|486.13|0
1630090780000|2021-08-27 18:59:40|492.12|486.12|492.14|486.14|492.14|486.14|492.12|486.12|0
1630090790000|2021-08-27 18:59:50|492.15|486.15|492.16|486.16|492.16|486.16|492.15|486.15|0
1630090800000|2021-08-27 19:00:00|492.17|486.17|492.13|486.13|492.17|486.17|492.13|486.13|0
1630090830000|2021-08-27 19:00:30|492.12|486.12|492.15|486.15|492.15|486.15|492.12|486.12|0
1630090840000|2021-08-27 19:00:40|491.86|485.86|491.94|485.94|491.94|485.94|491.86|485.86|0
1630090850000|2021-08-27 19:00:50|491.97|485.97|492.01|486.01|492.02|486.02|491.97|485.97|0
1630090860000|2021-08-27 19:01:00|492.04|486.04|492.24|486.24|492.24|486.24|492.04|486.04|0
1630090870000|2021-08-27 19:01:10|492.25|486.25|492.25|486.25|492.25|486.25|492.25|486.25|0
1630090880000|2021-08-27 19:01:20|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1630090890000|2021-08-27 19:01:30|492.25|486.25|492.26|486.26|492.26|486.26|492.25|486.25|0
1630090900000|2021-08-27 19:01:40|492.25|486.25|492.3|486.3|492.3|486.3|492.25|486.25|0
1630090910000|2021-08-27 19:01:50|492.29|486.29|492.27|486.27|492.3|486.3|492.27|486.27|0
1630090920000|2021-08-27 19:02:00|492.28|486.28|492.21|486.21|492.28|486.28|492.21|486.21|0
1630090930000|2021-08-27 19:02:10|492.22|486.22|492.21|486.21|492.22|486.22|492.21|486.21|0
1630090940000|2021-08-27 19:02:20|492.22|486.22|492.21|486.21|492.22|486.22|492.21|486.21|0
1630090950000|2021-08-27 19:02:30|492.22|486.22|492.2|486.2|492.22|486.22|492.2|486.2|0
1630090960000|2021-08-27 19:02:40|492.19|486.19|492.22|486.22|492.23|486.23|492.19|486.19|0
1630090970000|2021-08-27 19:02:50|492.23|486.23|492.23|486.23|492.23|486.23|492.23|486.23|0
1630090980000|2021-08-27 19:03:00|492.25|486.25|492.2|486.2|492.25|486.25|492.2|486.2|0
1630090990000|2021-08-27 19:03:10|492.19|486.19|492.19|486.19|492.19|486.19|492.19|486.19|0
1630091000000|2021-08-27 19:03:20|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1630091030000|2021-08-27 19:03:50|492.23|486.23|492.26|486.26|492.26|486.26|492.23|486.23|0
1630091040000|2021-08-27 19:04:00|492.25|486.25|492.27|486.27|492.27|486.27|492.25|486.25|0
1630091050000|2021-08-27 19:04:10|492.26|486.26|492.26|486.26|492.26|486.26|492.26|486.26|0
1630091060000|2021-08-27 19:04:20|492.27|486.27|492.21|486.21|492.27|486.27|492.21|486.21|0
1630091070000|2021-08-27 19:04:30|492.2|486.2|492.22|486.22|492.22|486.22|492.19|486.19|0
1630091080000|2021-08-27 19:04:40|492.21|486.21|492.21|486.21|492.21|486.21|492.21|486.21|0
1630091090000|2021-08-27 19:04:50|492.22|486.22|492.18|486.18|492.22|486.22|492.18|486.18|0
1630091100000|2021-08-27 19:05:00|492.17|486.17|492.18|486.18|492.18|486.18|492.17|486.17|0
1630091110000|2021-08-27 19:05:10|492.17|486.17|492.16|486.16|492.18|486.18|492.16|486.16|0
1630091120000|2021-08-27 19:05:20|492.17|486.17|492.17|486.17|492.17|486.17|492.16|486.16|0
1630091130000|2021-08-27 19:05:30|492.18|486.18|492.17|486.17|492.18|486.18|492.17|486.17|0
1630091140000|2021-08-27 19:05:40|492.16|486.16|492.18|486.18|492.19|486.19|492.16|486.16|0
1630091150000|2021-08-27 19:05:50|492.21|486.21|492.21|486.21|492.21|486.21|492.21|486.21|0
1630091160000|2021-08-27 19:06:00|492.22|486.22|492.21|486.21|492.22|486.22|492.21|486.21|0
1630091170000|2021-08-27 19:06:10|492.2|486.2|492.27|486.27|492.27|486.27|492.2|486.2|0
1630091180000|2021-08-27 19:06:20|492.3|486.3|492.33|486.33|492.33|486.33|492.3|486.3|0
1630091190000|2021-08-27 19:06:30|492.35|486.35|492.32|486.32|492.37|486.37|492.32|486.32|0
1630091200000|2021-08-27 19:06:40|492.29|486.29|492.29|486.29|492.29|486.29|492.29|486.29|0
1630091210000|2021-08-27 19:06:50|492.27|486.27|492.32|486.32|492.32|486.32|492.27|486.27|0
1630091220000|2021-08-27 19:07:00|492.35|486.35|492.35|486.35|492.35|486.35|492.35|486.35|0
1630091240000|2021-08-27 19:07:20|492.37|486.37|492.35|486.35|492.38|486.38|492.35|486.35|0
1630091250000|2021-08-27 19:07:30|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1630091260000|2021-08-27 19:07:40|492.15|486.15|492.17|486.17|492.17|486.17|492.15|486.15|0
1630091280000|2021-08-27 19:08:00|492.18|486.18|492.19|486.19|492.19|486.19|492.18|486.18|0
1630091290000|2021-08-27 19:08:10|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1630091300000|2021-08-27 19:08:20|492.16|486.16|492.16|486.16|492.16|486.16|492.16|486.16|0
1630091310000|2021-08-27 19:08:30|492.14|486.14|492.17|486.17|492.17|486.17|492.14|486.14|0
1630091320000|2021-08-27 19:08:40|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1630091330000|2021-08-27 19:08:50|492.17|486.17|492.07|486.07|492.17|486.17|492.06|486.06|0
1630091340000|2021-08-27 19:09:00|492.05|486.05|492.01|486.01|492.05|486.05|492.01|486.01|0
1630091350000|2021-08-27 19:09:10|492.03|486.03|492.03|486.03|492.03|486.03|492.03|486.03|0
1630091360000|2021-08-27 19:09:20|491.98|485.98|491.98|485.98|491.98|485.98|491.98|485.98|0
1630091370000|2021-08-27 19:09:30|491.95|485.95|491.95|485.95|491.95|485.95|491.95|485.95|0
1630091390000|2021-08-27 19:09:50|491.96|485.96|491.97|485.97|491.97|485.97|491.96|485.96|0
1630091400000|2021-08-27 19:10:00|491.98|485.98|491.88|485.88|491.98|485.98|491.88|485.88|0
1630091410000|2021-08-27 19:10:10|491.9|485.9|491.9|485.9|491.9|485.9|491.9|485.9|0
1630091420000|2021-08-27 19:10:20|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1630091430000|2021-08-27 19:10:30|491.89|485.89|491.87|485.87|491.9|485.9|491.87|485.87|0
1630091440000|2021-08-27 19:10:40|491.88|485.88|491.88|485.88|491.88|485.88|491.88|485.88|0
1630091460000|2021-08-27 19:11:00|491.87|485.87|491.84|485.84|491.87|485.87|491.84|485.84|0
1630091470000|2021-08-27 19:11:10|491.8|485.8|491.8|485.8|491.8|485.8|491.8|485.8|0
1630091480000|2021-08-27 19:11:20|491.75|485.75|491.75|485.75|491.75|485.75|491.75|485.75|0
1630091490000|2021-08-27 19:11:30|491.76|485.76|491.75|485.75|491.76|485.76|491.75|485.75|0
1630091510000|2021-08-27 19:11:50|491.74|485.74|491.72|485.72|491.75|485.75|491.72|485.72|0
1630091520000|2021-08-27 19:12:00|491.69|485.69|491.34|485.34|491.69|485.69|491.34|485.34|0
1630091530000|2021-08-27 19:12:10|491.3|485.3|491.31|485.31|491.31|485.31|491.29|485.29|0
1630091540000|2021-08-27 19:12:20|491.3|485.3|491.46|485.46|491.46|485.46|491.29|485.29|0
1630091550000|2021-08-27 19:12:30|491.45|485.45|491.46|485.46|491.46|485.46|491.45|485.45|0
1630091560000|2021-08-27 19:12:40|491.45|485.45|491.46|485.46|491.46|485.46|491.45|485.45|0
1630091570000|2021-08-27 19:12:50|491.47|485.47|491.35|485.35|491.47|485.47|491.35|485.35|0
1630091590000|2021-08-27 19:13:10|491.36|485.36|491.36|485.36|491.36|485.36|491.35|485.35|0
1630091600000|2021-08-27 19:13:20|491.35|485.35|491.42|485.42|491.42|485.42|491.35|485.35|0
1630091640000|2021-08-27 19:14:00|491.4|485.4|491.41|485.41|491.41|485.41|491.4|485.4|0
1630091650000|2021-08-27 19:14:10|491.48|485.48|491.41|485.41|491.48|485.48|491.41|485.41|0
1630091660000|2021-08-27 19:14:20|491.4|485.4|491.41|485.41|491.41|485.41|491.4|485.4|0
1630091670000|2021-08-27 19:14:30|491.4|485.4|491.39|485.39|491.41|485.41|491.39|485.39|0
1630091680000|2021-08-27 19:14:40|491.34|485.34|491.34|485.34|491.34|485.34|491.34|485.34|0
1630091690000|2021-08-27 19:14:50|491.31|485.31|491.2|485.2|491.31|485.31|491.19|485.19|0
1630091700000|2021-08-27 19:15:00|491.19|485.19|491|485|491.2|485.2|491|485|0
1630091710000|2021-08-27 19:15:10|491.01|485.01|491|485|491.01|485.01|490.99|484.99|0
1630091720000|2021-08-27 19:15:20|491.01|485.01|490.96|484.96|491.01|485.01|490.91|484.91|0
1630091730000|2021-08-27 19:15:30|490.97|484.97|491.11|485.11|491.12|485.12|490.97|484.97|0
1630091740000|2021-08-27 19:15:40|491.09|485.09|491.06|485.06|491.09|485.09|491.06|485.06|0
1630091750000|2021-08-27 19:15:50|491|485|491.02|485.02|491.04|485.04|491|485|0
1630091760000|2021-08-27 19:16:00|491.01|485.01|491.01|485.01|491.01|485.01|491.01|485.01|0
1630091770000|2021-08-27 19:16:10|491.02|485.02|491.02|485.02|491.02|485.02|491.01|485.01|0
1630091780000|2021-08-27 19:16:20|491.01|485.01|491.04|485.04|491.04|485.04|491.01|485.01|0
1630091790000|2021-08-27 19:16:30|491.03|485.03|491.02|485.02|491.03|485.03|491.02|485.02|0
1630091800000|2021-08-27 19:16:40|491|485|491|485|491|485|491|485|0
1630091810000|2021-08-27 19:16:50|491.01|485.01|491|485|491.01|485.01|491|485|0
1630091820000|2021-08-27 19:17:00|490.98|484.98|490.98|484.98|490.98|484.98|490.98|484.98|0
1630091840000|2021-08-27 19:17:20|490.97|484.97|491.01|485.01|491.01|485.01|490.97|484.97|0
1630091850000|2021-08-27 19:17:30|491.02|485.02|491.04|485.04|491.04|485.04|491.02|485.02|0
1630091860000|2021-08-27 19:17:40|491|485|491.06|485.06|491.06|485.06|491|485|0
1630091870000|2021-08-27 19:17:50|491.05|485.05|491.09|485.09|491.09|485.09|491.02|485.02|0
1630091880000|2021-08-27 19:18:00|491.1|485.1|491.09|485.09|491.1|485.1|491.09|485.09|0
1630091890000|2021-08-27 19:18:10|491.11|485.11|491.06|485.06|491.11|485.11|491.05|485.05|0
1630091920000|2021-08-27 19:18:40|490.96|484.96|490.96|484.96|490.96|484.96|490.96|484.96|0
1630091960000|2021-08-27 19:19:20|491.02|485.02|491.02|485.02|491.02|485.02|491.02|485.02|0
1630091970000|2021-08-27 19:19:30|491.01|485.01|491.01|485.01|491.01|485.01|491.01|485.01|0
1630091980000|2021-08-27 19:19:40|491|485|491|485|491|485|491|485|0
1630091990000|2021-08-27 19:19:50|491.01|485.01|490.99|484.99|491.01|485.01|490.96|484.96|0
1630092000000|2021-08-27 19:20:00|490.98|484.98|490.99|484.99|490.99|484.99|490.98|484.98|0
1630092010000|2021-08-27 19:20:10|491.07|485.07|491.09|485.09|491.09|485.09|491.07|485.07|0
1630092020000|2021-08-27 19:20:20|491.08|485.08|491.08|485.08|491.09|485.09|491.08|485.08|0
1630092030000|2021-08-27 19:20:30|491.05|485.05|491.08|485.08|491.08|485.08|491.05|485.05|0
1630092040000|2021-08-27 19:20:40|491.11|485.11|491.11|485.11|491.11|485.11|491.11|485.11|0
1630092050000|2021-08-27 19:20:50|491.12|485.12|491.12|485.12|491.12|485.12|491.11|485.11|0
1630092060000|2021-08-27 19:21:00|491.11|485.11|491.09|485.09|491.11|485.11|491.09|485.09|0
1630092070000|2021-08-27 19:21:10|491.11|485.11|491.06|485.06|491.11|485.11|491.06|485.06|0
1630092080000|2021-08-27 19:21:20|491.04|485.04|491.04|485.04|491.04|485.04|491.04|485.04|0
1630092090000|2021-08-27 19:21:30|491.01|485.01|490.98|484.98|491.03|485.03|490.98|484.98|0
1630092120000|2021-08-27 19:22:00|490.99|484.99|490.97|484.97|491.01|485.01|490.97|484.97|0
1630092130000|2021-08-27 19:22:10|490.94|484.94|490.94|484.94|490.94|484.94|490.94|484.94|0
1630092140000|2021-08-27 19:22:20|490.77|484.77|490.79|484.79|490.81|484.81|490.77|484.77|0
1630092150000|2021-08-27 19:22:30|490.8|484.8|490.8|484.8|490.81|484.81|490.8|484.8|0
1630092160000|2021-08-27 19:22:40|490.83|484.83|490.83|484.83|490.83|484.83|490.83|484.83|0
1630092170000|2021-08-27 19:22:50|490.8|484.8|490.82|484.82|490.84|484.84|490.8|484.8|0
1630092180000|2021-08-27 19:23:00|490.79|484.79|490.8|484.8|490.8|484.8|490.79|484.79|0
1630092190000|2021-08-27 19:23:10|490.79|484.79|490.8|484.8|490.8|484.8|490.79|484.79|0
1630092200000|2021-08-27 19:23:20|490.79|484.79|490.79|484.79|490.79|484.79|490.79|484.79|0
1630092210000|2021-08-27 19:23:30|490.8|484.8|490.8|484.8|490.8|484.8|490.8|484.8|0
1630092230000|2021-08-27 19:23:50|490.82|484.82|490.82|484.82|490.82|484.82|490.82|484.82|0
1630092240000|2021-08-27 19:24:00|490.81|484.81|490.85|484.85|490.85|484.85|490.81|484.81|0
1630092250000|2021-08-27 19:24:10|490.83|484.83|490.83|484.83|490.83|484.83|490.83|484.83|0
1630092260000|2021-08-27 19:24:20|490.77|484.77|490.77|484.77|490.77|484.77|490.77|484.77|0
1630092270000|2021-08-27 19:24:30|490.79|484.79|490.79|484.79|490.79|484.79|490.79|484.79|0
1630092280000|2021-08-27 19:24:40|490.89|484.89|490.79|484.79|490.89|484.89|490.78|484.78|0
1630092290000|2021-08-27 19:24:50|490.78|484.78|490.78|484.78|490.78|484.78|490.78|484.78|0
1630092300000|2021-08-27 19:25:00|490.83|484.83|490.83|484.83|490.83|484.83|490.82|484.82|0
1630092310000|2021-08-27 19:25:10|490.84|484.84|490.84|484.84|490.84|484.84|490.84|484.84|0
1630092320000|2021-08-27 19:25:20|490.86|484.86|490.85|484.85|490.86|484.86|490.85|484.85|0
1630092330000|2021-08-27 19:25:30|490.86|484.86|490.87|484.87|490.91|484.91|490.86|484.86|0
1630092350000|2021-08-27 19:25:50|490.85|484.85|490.85|484.85|490.85|484.85|490.85|484.85|0
1630092360000|2021-08-27 19:26:00|490.84|484.84|490.84|484.84|490.84|484.84|490.84|484.84|0
1630092370000|2021-08-27 19:26:10|490.87|484.87|490.87|484.87|490.87|484.87|490.87|484.87|0
1630092390000|2021-08-27 19:26:30|490.78|484.78|490.71|484.71|490.78|484.78|490.7|484.7|0
1630092420000|2021-08-27 19:27:00|490.66|484.66|490.66|484.66|490.67|484.67|490.66|484.66|0
1630092440000|2021-08-27 19:27:20|490.65|484.65|490.65|484.65|490.65|484.65|490.65|484.65|0
1630092450000|2021-08-27 19:27:30|490.7|484.7|490.7|484.7|490.7|484.7|490.7|484.7|0
1630092460000|2021-08-27 19:27:40|490.65|484.65|490.64|484.64|490.65|484.65|490.64|484.64|0
1630092480000|2021-08-27 19:28:00|490.65|484.65|490.77|484.77|490.77|484.77|490.65|484.65|0
1630092500000|2021-08-27 19:28:20|490.83|484.83|490.83|484.83|490.83|484.83|490.83|484.83|0
1630092540000|2021-08-27 19:29:00|490.81|484.81|490.82|484.82|490.82|484.82|490.81|484.81|0
1630092550000|2021-08-27 19:29:10|490.83|484.83|490.83|484.83|490.83|484.83|490.83|484.83|0
1630092570000|2021-08-27 19:29:30|490.82|484.82|490.82|484.82|490.82|484.82|490.82|484.82|0
1630092590000|2021-08-27 19:29:50|490.85|484.85|490.84|484.84|490.89|484.89|490.84|484.84|0
1630092600000|2021-08-27 19:30:00|490.79|484.79|490.82|484.82|490.84|484.84|490.79|484.79|0
1630092610000|2021-08-27 19:30:10|490.83|484.83|490.83|484.83|490.83|484.83|490.83|484.83|0
1630092620000|2021-08-27 19:30:20|490.9|484.9|490.97|484.97|490.98|484.98|490.9|484.9|0
1630092630000|2021-08-27 19:30:30|490.99|484.99|490.99|484.99|490.99|484.99|490.99|484.99|0
1630092640000|2021-08-27 19:30:40|490.96|484.96|490.99|484.99|490.99|484.99|490.96|484.96|0
1630092650000|2021-08-27 19:30:50|490.98|484.98|490.98|484.98|490.98|484.98|490.98|484.98|0
1630092670000|2021-08-27 19:31:10|491.01|485.01|490.99|484.99|491.01|485.01|490.99|484.99|0
1630092680000|2021-08-27 19:31:20|490.97|484.97|490.93|484.93|490.97|484.97|490.92|484.92|0
1630092690000|2021-08-27 19:31:30|490.9|484.9|490.9|484.9|490.9|484.9|490.9|484.9|0
1630092700000|2021-08-27 19:31:40|490.89|484.89|490.89|484.89|490.89|484.89|490.89|484.89|0
1630092710000|2021-08-27 19:31:50|490.87|484.87|490.87|484.87|490.87|484.87|490.87|484.87|0
1630092720000|2021-08-27 19:32:00|490.86|484.86|490.78|484.78|490.88|484.88|490.78|484.78|0
1630092730000|2021-08-27 19:32:10|490.79|484.79|490.7|484.7|490.79|484.79|490.7|484.7|0
1630092740000|2021-08-27 19:32:20|490.69|484.69|490.69|484.69|490.69|484.69|490.69|484.69|0
1630092750000|2021-08-27 19:32:30|490.66|484.66|490.65|484.65|490.66|484.66|490.65|484.65|0
1630092760000|2021-08-27 19:32:40|490.64|484.64|490.64|484.64|490.64|484.64|490.64|484.64|0
1630092770000|2021-08-27 19:32:50|490.61|484.61|490.57|484.57|490.61|484.61|490.57|484.57|0
1630092790000|2021-08-27 19:33:10|490.36|484.36|490.36|484.36|490.36|484.36|490.36|484.36|0
1630092800000|2021-08-27 19:33:20|490.35|484.35|490.32|484.32|490.35|484.35|490.28|484.28|0
1630092820000|2021-08-27 19:33:40|490.33|484.33|490.31|484.31|490.33|484.33|490.3|484.3|0
1630092830000|2021-08-27 19:33:50|490.24|484.24|490.24|484.24|490.24|484.24|490.24|484.24|0
1630092840000|2021-08-27 19:34:00|490.15|484.15|490.14|484.14|490.15|484.15|490.14|484.14|0
1630092900000|2021-08-27 19:35:00|490.17|484.17|490.27|484.27|490.27|484.27|490.17|484.17|0
1630092910000|2021-08-27 19:35:10|490.26|484.26|490.23|484.23|490.26|484.26|490.23|484.23|0
1630092920000|2021-08-27 19:35:20|490.24|484.24|490.24|484.24|490.24|484.24|490.24|484.24|0
1630092930000|2021-08-27 19:35:30|490.28|484.28|490.33|484.33|490.33|484.33|490.26|484.26|0
1630092940000|2021-08-27 19:35:40|490.36|484.36|490.36|484.36|490.36|484.36|490.36|484.36|0
1630092950000|2021-08-27 19:35:50|490.38|484.38|490.39|484.39|490.39|484.39|490.38|484.38|0
1630092960000|2021-08-27 19:36:00|490.37|484.37|490.37|484.37|490.37|484.37|490.37|484.37|0
1630092970000|2021-08-27 19:36:10|490.38|484.38|490.37|484.37|490.38|484.38|490.37|484.37|0
1630092990000|2021-08-27 19:36:30|490.4|484.4|490.4|484.4|490.4|484.4|490.4|484.4|0
1630093010000|2021-08-27 19:36:50|490.43|484.43|490.42|484.42|490.43|484.43|490.42|484.42|0
1630093020000|2021-08-27 19:37:00|490.41|484.41|490.41|484.41|490.41|484.41|490.41|484.41|0
1630093030000|2021-08-27 19:37:10|490.4|484.4|490.44|484.44|490.44|484.44|490.4|484.4|0
1630093040000|2021-08-27 19:37:20|490.43|484.43|490.44|484.44|490.44|484.44|490.43|484.43|0
1630093050000|2021-08-27 19:37:30|490.43|484.43|490.43|484.43|490.43|484.43|490.43|484.43|0
1630093070000|2021-08-27 19:37:50|490.41|484.41|490.43|484.43|490.43|484.43|490.41|484.41|0
1630093080000|2021-08-27 19:38:00|490.5|484.5|490.5|484.5|490.5|484.5|490.5|484.5|0
1630093090000|2021-08-27 19:38:10|490.45|484.45|490.42|484.42|490.45|484.45|490.42|484.42|0
1630093100000|2021-08-27 19:38:20|490.45|484.45|490.41|484.41|490.45|484.45|490.41|484.41|0
1630093110000|2021-08-27 19:38:30|490.4|484.4|490.38|484.38|490.41|484.41|490.38|484.38|0
1630093120000|2021-08-27 19:38:40|490.37|484.37|490.37|484.37|490.38|484.38|490.37|484.37|0
1630093130000|2021-08-27 19:38:50|490.38|484.38|490.37|484.37|490.38|484.38|490.37|484.37|0
1630093140000|2021-08-27 19:39:00|490.33|484.33|490.35|484.35|490.35|484.35|490.32|484.32|0
1630093150000|2021-08-27 19:39:10|490.34|484.34|490.34|484.34|490.34|484.34|490.34|484.34|0
1630093160000|2021-08-27 19:39:20|490.24|484.24|490.25|484.25|490.26|484.26|490.24|484.24|0
1630093170000|2021-08-27 19:39:30|490.26|484.26|490.25|484.25|490.26|484.26|490.25|484.25|0
1630093180000|2021-08-27 19:39:40|490.26|484.26|490.28|484.28|490.28|484.28|490.26|484.26|0
1630093190000|2021-08-27 19:39:50|490.27|484.27|490.28|484.28|490.28|484.28|490.27|484.27|0
1630093200000|2021-08-27 19:40:00|490.3|484.3|490.38|484.38|490.38|484.38|490.3|484.3|0
1630093210000|2021-08-27 19:40:10|490.39|484.39|490.4|484.4|490.41|484.41|490.38|484.38|0
1630093220000|2021-08-27 19:40:20|490.41|484.41|490.22|484.22|490.41|484.41|490.22|484.22|0
1630093230000|2021-08-27 19:40:30|490.18|484.18|490.16|484.16|490.2|484.2|490.15|484.15|0
1630093240000|2021-08-27 19:40:40|490.15|484.15|490.05|484.05|490.16|484.16|490.05|484.05|0
1630093250000|2021-08-27 19:40:50|490.03|484.03|490.11|484.11|490.11|484.11|490.03|484.03|0
1630093260000|2021-08-27 19:41:00|490.1|484.1|490.08|484.08|490.1|484.1|490.08|484.08|0
1630093270000|2021-08-27 19:41:10|490.07|484.07|490.14|484.14|490.14|484.14|490.04|484.04|0
1630093280000|2021-08-27 19:41:20|490.16|484.16|490.13|484.13|490.16|484.16|490.13|484.13|0
1630093310000|2021-08-27 19:41:50|490.12|484.12|490.13|484.13|490.13|484.13|490.12|484.12|0
1630093320000|2021-08-27 19:42:00|490.14|484.14|490.13|484.13|490.14|484.14|490.12|484.12|0
1630093330000|2021-08-27 19:42:10|490.14|484.14|490.13|484.13|490.14|484.14|490.13|484.13|0
1630093340000|2021-08-27 19:42:20|490.14|484.14|490.08|484.08|490.14|484.14|490.08|484.08|0
1630093350000|2021-08-27 19:42:30|490.09|484.09|490.03|484.03|490.09|484.09|490.03|484.03|0
1630093360000|2021-08-27 19:42:40|490.04|484.04|490.03|484.03|490.13|484.13|490.03|484.03|0
1630093370000|2021-08-27 19:42:50|490.04|484.04|490.04|484.04|490.04|484.04|490.03|484.03|0
1630093390000|2021-08-27 19:43:10|490.05|484.05|489.93|483.93|490.05|484.05|489.92|483.92|0
1630093400000|2021-08-27 19:43:20|489.92|483.92|489.91|483.91|489.92|483.92|489.91|483.91|0
1630093410000|2021-08-27 19:43:30|489.92|483.92|489.85|483.85|489.92|483.92|489.85|483.85|0
1630093420000|2021-08-27 19:43:40|489.83|483.83|489.82|483.82|489.83|483.83|489.82|483.82|0
1630093430000|2021-08-27 19:43:50|489.86|483.86|489.86|483.86|489.86|483.86|489.8|483.8|0
1630093440000|2021-08-27 19:44:00|489.85|483.85|489.89|483.89|489.89|483.89|489.85|483.85|0
1630093450000|2021-08-27 19:44:10|489.86|483.86|489.87|483.87|489.87|483.87|489.86|483.86|0
1630093460000|2021-08-27 19:44:20|489.86|483.86|489.86|483.86|489.86|483.86|489.86|483.86|0
1630093470000|2021-08-27 19:44:30|489.87|483.87|489.83|483.83|489.87|483.87|489.83|483.83|0
1630093480000|2021-08-27 19:44:40|489.76|483.76|489.78|483.78|489.82|483.82|489.76|483.76|0
1630093490000|2021-08-27 19:44:50|489.79|483.79|489.78|483.78|489.8|483.8|489.78|483.78|0
1630093510000|2021-08-27 19:45:10|489.83|483.83|489.84|483.84|489.84|483.84|489.83|483.83|0
1630093520000|2021-08-27 19:45:20|489.83|483.83|489.84|483.84|489.84|483.84|489.82|483.82|0
1630093530000|2021-08-27 19:45:30|489.83|483.83|489.87|483.87|489.87|483.87|489.82|483.82|0
1630093540000|2021-08-27 19:45:40|489.81|483.81|489.84|483.84|489.84|483.84|489.81|483.81|0
1630093550000|2021-08-27 19:45:50|489.82|483.82|489.85|483.85|489.85|483.85|489.82|483.82|0
1630093560000|2021-08-27 19:46:00|489.86|483.86|489.93|483.93|489.93|483.93|489.71|483.71|0
1630093570000|2021-08-27 19:46:10|489.91|483.91|489.91|483.91|489.91|483.91|489.9|483.9|0
1630093580000|2021-08-27 19:46:20|489.92|483.92|489.97|483.97|489.97|483.97|489.92|483.92|0
1630093600000|2021-08-27 19:46:40|489.95|483.95|489.94|483.94|489.95|483.95|489.94|483.94|0
1630093610000|2021-08-27 19:46:50|489.95|483.95|489.96|483.96|489.96|483.96|489.95|483.95|0
1630093620000|2021-08-27 19:47:00|489.98|483.98|489.96|483.96|489.98|483.98|489.96|483.96|0
1630093630000|2021-08-27 19:47:10|489.98|483.98|489.99|483.99|489.99|483.99|489.98|483.98|0
1630093640000|2021-08-27 19:47:20|490.11|484.11|490.05|484.05|490.11|484.11|490.05|484.05|0
1630093650000|2021-08-27 19:47:30|490.01|484.01|490.11|484.11|490.12|484.12|490.01|484.01|0
1630093660000|2021-08-27 19:47:40|490.14|484.14|490.11|484.11|490.14|484.14|490.11|484.11|0
1630093670000|2021-08-27 19:47:50|490.12|484.12|490.15|484.15|490.17|484.17|490.12|484.12|0
1630093680000|2021-08-27 19:48:00|490.14|484.14|490.15|484.15|490.15|484.15|490.1|484.1|0
1630093690000|2021-08-27 19:48:10|490.1|484.1|490.12|484.12|490.12|484.12|490.1|484.1|0
1630093700000|2021-08-27 19:48:20|490.11|484.11|490.09|484.09|490.12|484.12|490.09|484.09|0
1630093710000|2021-08-27 19:48:30|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1630093720000|2021-08-27 19:48:40|490.09|484.09|490.17|484.17|490.18|484.18|490.09|484.09|0
1630093730000|2021-08-27 19:48:50|490.19|484.19|490.18|484.18|490.19|484.19|490.18|484.18|0
1630093740000|2021-08-27 19:49:00|490.19|484.19|490.19|484.19|490.2|484.2|490.19|484.19|0
1630093750000|2021-08-27 19:49:10|490.18|484.18|490.18|484.18|490.18|484.18|490.18|484.18|0
1630093760000|2021-08-27 19:49:20|490.19|484.19|490.23|484.23|490.23|484.23|490.18|484.18|0
1630093770000|2021-08-27 19:49:30|490.24|484.24|490.22|484.22|490.24|484.24|490.22|484.22|0
1630093780000|2021-08-27 19:49:40|490.19|484.19|490.17|484.17|490.19|484.19|490.14|484.14|0
1630093790000|2021-08-27 19:49:50|490.16|484.16|490.2|484.2|490.2|484.2|490.16|484.16|0
1630093800000|2021-08-27 19:50:00|490.19|484.19|490.27|484.27|490.27|484.27|490.12|484.12|0
1630093810000|2021-08-27 19:50:10|490.28|484.28|490.26|484.26|490.31|484.31|490.26|484.26|0
1630093820000|2021-08-27 19:50:20|490.16|484.16|490.17|484.17|490.17|484.17|490.16|484.16|0
1630093850000|2021-08-27 19:50:50|490.21|484.21|490.25|484.25|490.25|484.25|490.21|484.21|0
1630093860000|2021-08-27 19:51:00|490.33|484.33|490.34|484.34|490.34|484.34|490.33|484.33|0
1630093870000|2021-08-27 19:51:10|490.32|484.32|490.32|484.32|490.32|484.32|490.32|484.32|0
1630093890000|2021-08-27 19:51:30|490.33|484.33|490.34|484.34|490.34|484.34|490.33|484.33|0
1630093900000|2021-08-27 19:51:40|490.77|484.77|490.76|484.76|490.77|484.77|490.74|484.74|0
1630093910000|2021-08-27 19:51:50|490.86|484.86|490.96|484.96|491.06|485.06|490.86|484.86|0
1630093920000|2021-08-27 19:52:00|490.97|484.97|491.07|485.07|491.12|485.12|490.97|484.97|0
1630093930000|2021-08-27 19:52:10|491.08|485.08|490.91|484.91|491.08|485.08|490.88|484.88|0
1630093940000|2021-08-27 19:52:20|490.84|484.84|490.86|484.86|490.86|484.86|490.84|484.84|0
1630093950000|2021-08-27 19:52:30|490.87|484.87|490.75|484.75|490.9|484.9|490.75|484.75|0
1630093960000|2021-08-27 19:52:40|490.8|484.8|490.95|484.95|490.95|484.95|490.8|484.8|0
1630093970000|2021-08-27 19:52:50|490.93|484.93|490.93|484.93|490.93|484.93|490.93|484.93|0
1630093980000|2021-08-27 19:53:00|490.95|484.95|491.04|485.04|491.04|485.04|490.93|484.93|0
1630093990000|2021-08-27 19:53:10|491.03|485.03|491.01|485.01|491.03|485.03|491|485|0
1630094000000|2021-08-27 19:53:20|490.99|484.99|490.97|484.97|490.99|484.99|490.96|484.96|0
1630094010000|2021-08-27 19:53:30|490.95|484.95|490.95|484.95|490.95|484.95|490.95|484.95|0
1630094020000|2021-08-27 19:53:40|490.97|484.97|491.22|485.22|491.27|485.27|490.97|484.97|0
1630094030000|2021-08-27 19:53:50|491.26|485.26|491.23|485.23|491.26|485.26|491.23|485.23|0
1630094040000|2021-08-27 19:54:00|491.37|485.37|491.37|485.37|491.37|485.37|491.37|485.37|0
1630094050000|2021-08-27 19:54:10|491.41|485.41|491.35|485.35|491.42|485.42|491.35|485.35|0
1630094060000|2021-08-27 19:54:20|491.33|485.33|491.35|485.35|491.35|485.35|491.33|485.33|0
1630094070000|2021-08-27 19:54:30|491.37|485.37|491.4|485.4|491.4|485.4|491.02|485.02|0
1630094080000|2021-08-27 19:54:40|491.39|485.39|491.4|485.4|491.4|485.4|491.38|485.38|0
1630094100000|2021-08-27 19:55:00|491.38|485.38|491.38|485.38|491.41|485.41|491.38|485.38|0
1630094110000|2021-08-27 19:55:10|491.36|485.36|491.43|485.43|491.46|485.46|491.36|485.36|0
1630094120000|2021-08-27 19:55:20|491.42|485.42|491.36|485.36|491.42|485.42|491.36|485.36|0
1630094130000|2021-08-27 19:55:30|491.41|485.41|491.43|485.43|491.43|485.43|491.41|485.41|0
1630094140000|2021-08-27 19:55:40|491.42|485.42|491.43|485.43|491.43|485.43|491.42|485.42|0
1630094150000|2021-08-27 19:55:50|491.45|485.45|491.49|485.49|491.5|485.5|491.42|485.42|0
1630094160000|2021-08-27 19:56:00|491.5|485.5|491.49|485.49|491.5|485.5|491.49|485.49|0
1630094170000|2021-08-27 19:56:10|491.5|485.5|491.47|485.47|491.5|485.5|491.47|485.47|0
1630094180000|2021-08-27 19:56:20|491.48|485.48|491.46|485.46|491.48|485.48|491.46|485.46|0
1630094190000|2021-08-27 19:56:30|491.45|485.45|491.43|485.43|491.45|485.45|491.43|485.43|0
1630094200000|2021-08-27 19:56:40|491.4|485.4|491.35|485.35|491.41|485.41|491.35|485.35|0
1630094210000|2021-08-27 19:56:50|491.34|485.34|491.46|485.46|491.47|485.47|491.34|485.34|0
1630094220000|2021-08-27 19:57:00|491.55|485.55|491.61|485.61|491.62|485.62|491.55|485.55|0
1630094230000|2021-08-27 19:57:10|491.6|485.6|491.62|485.62|491.62|485.62|491.58|485.58|0
1630094240000|2021-08-27 19:57:20|491.59|485.59|491.68|485.68|491.68|485.68|491.59|485.59|0
1630094250000|2021-08-27 19:57:30|491.72|485.72|491.69|485.69|491.75|485.75|491.69|485.69|0
1630094260000|2021-08-27 19:57:40|491.68|485.68|491.77|485.77|491.77|485.77|491.68|485.68|0
1630094270000|2021-08-27 19:57:50|491.66|485.66|491.64|485.64|491.66|485.66|491.64|485.64|0
1630094280000|2021-08-27 19:58:00|491.67|485.67|491.69|485.69|491.83|485.83|491.67|485.67|0
1630094290000|2021-08-27 19:58:10|491.62|485.62|491.58|485.58|491.62|485.62|491.58|485.58|0
1630094300000|2021-08-27 19:58:20|491.61|485.61|491.52|485.52|491.61|485.61|491.52|485.52|0
1630094310000|2021-08-27 19:58:30|491.55|485.55|491.51|485.51|491.55|485.55|491.46|485.46|0
1630094320000|2021-08-27 19:58:40|491.54|485.54|491.58|485.58|491.58|485.58|491.54|485.54|0
1630094330000|2021-08-27 19:58:50|491.55|485.55|491.57|485.57|491.57|485.57|491.55|485.55|0
1630094340000|2021-08-27 19:59:00|491.67|485.67|491.62|485.62|491.67|485.67|491.51|485.51|0
1630094350000|2021-08-27 19:59:10|491.64|485.64|491.99|485.99|491.99|485.99|491.64|485.64|0
1630094360000|2021-08-27 19:59:20|492.01|486.01|492.29|486.29|492.32|486.32|492.01|486.01|0
1630094370000|2021-08-27 19:59:30|492.33|486.33|492.35|486.35|492.35|486.35|492.22|486.22|0
1630094380000|2021-08-27 19:59:40|492.42|486.42|492.36|486.36|492.78|486.78|492.13|486.13|0
1630094390000|2021-08-27 19:59:50|492.34|486.34|492.64|486.64|492.64|486.64|492.34|486.34|0
1630330390000|2021-08-30 13:33:10|492.23|486.23|492.3|486.3|492.3|486.3|492.23|486.23|0
1630330400000|2021-08-30 13:33:20|492.27|486.27|492.08|486.08|492.27|486.27|492.04|486.04|0
1630330410000|2021-08-30 13:33:30|492.07|486.07|491.96|485.96|492.14|486.14|491.96|485.96|0
1630330420000|2021-08-30 13:33:40|491.95|485.95|491.89|485.89|491.96|485.96|491.89|485.89|0
1630330430000|2021-08-30 13:33:50|491.93|485.93|491.76|485.76|491.94|485.94|491.76|485.76|0
1630330440000|2021-08-30 13:34:00|491.75|485.75|491.54|485.54|491.75|485.75|491.54|485.54|0
1630330450000|2021-08-30 13:34:10|491.51|485.51|491.47|485.47|491.53|485.53|491.47|485.47|0
1630330460000|2021-08-30 13:34:20|491.5|485.5|491.76|485.76|491.76|485.76|491.5|485.5|0
1630330470000|2021-08-30 13:34:30|491.77|485.77|491.83|485.83|491.93|485.93|491.77|485.77|0
1630330480000|2021-08-30 13:34:40|491.82|485.82|491.77|485.77|491.83|485.83|491.77|485.77|0
1630330490000|2021-08-30 13:34:50|491.79|485.79|491.69|485.69|491.79|485.79|491.69|485.69|0
1630330500000|2021-08-30 13:35:00|491.83|485.83|491.6|485.6|491.83|485.83|491.6|485.6|0
1630330510000|2021-08-30 13:35:10|491.43|485.43|490.94|484.94|491.43|485.43|490.94|484.94|0
1630330520000|2021-08-30 13:35:20|490.93|484.93|491.1|485.1|491.11|485.11|490.93|484.93|0
1630330530000|2021-08-30 13:35:30|491.08|485.08|490.86|484.86|491.08|485.08|490.86|484.86|0
1630330540000|2021-08-30 13:35:40|490.74|484.74|490.64|484.64|490.8|484.8|490.64|484.64|0
1630330550000|2021-08-30 13:35:50|490.63|484.63|490.63|484.63|490.63|484.63|490.6|484.6|0
1630330560000|2021-08-30 13:36:00|490.64|484.64|490.5|484.5|490.64|484.64|490.48|484.48|0
1630330570000|2021-08-30 13:36:10|490.49|484.49|490.51|484.51|490.55|484.55|490.49|484.49|0
1630330580000|2021-08-30 13:36:20|490.48|484.48|490.61|484.61|490.61|484.61|490.48|484.48|0
1630330590000|2021-08-30 13:36:30|490.62|484.62|490.62|484.62|490.63|484.63|490.6|484.6|0
1630330600000|2021-08-30 13:36:40|490.58|484.58|490.74|484.74|490.75|484.75|490.58|484.58|0
1630330610000|2021-08-30 13:36:50|490.81|484.81|490.77|484.77|490.88|484.88|490.77|484.77|0
1630330620000|2021-08-30 13:37:00|490.74|484.74|490.75|484.75|490.76|484.76|490.71|484.71|0
1630330630000|2021-08-30 13:37:10|490.73|484.73|490.66|484.66|490.73|484.73|490.66|484.66|0
1630330640000|2021-08-30 13:37:20|490.65|484.65|490.72|484.72|490.72|484.72|490.65|484.65|0
1630330650000|2021-08-30 13:37:30|490.79|484.79|490.87|484.87|490.89|484.89|490.79|484.79|0
1630330660000|2021-08-30 13:37:40|490.86|484.86|490.91|484.91|490.91|484.91|490.84|484.84|0
1630330670000|2021-08-30 13:37:50|490.89|484.89|490.93|484.93|490.93|484.93|490.89|484.89|0
1630330680000|2021-08-30 13:38:00|490.89|484.89|490.62|484.62|490.89|484.89|490.62|484.62|0
1630330690000|2021-08-30 13:38:10|490.61|484.61|490.57|484.57|490.61|484.61|490.55|484.55|0
1630330700000|2021-08-30 13:38:20|490.06|484.06|490|484|490.06|484.06|489.96|483.96|0
1630330710000|2021-08-30 13:38:30|489.94|483.94|490.07|484.07|490.1|484.1|489.89|483.89|0
1630330720000|2021-08-30 13:38:40|490.05|484.05|490.16|484.16|490.16|484.16|490.04|484.04|0
1630330730000|2021-08-30 13:38:50|490.25|484.25|490.26|484.26|490.35|484.35|490.24|484.24|0
1630330740000|2021-08-30 13:39:00|490.25|484.25|490.05|484.05|490.25|484.25|490.05|484.05|0
1630330750000|2021-08-30 13:39:10|490.06|484.06|490.04|484.04|490.07|484.07|490|484|0
1630330760000|2021-08-30 13:39:20|489.99|483.99|490.03|484.03|490.04|484.04|489.99|483.99|0
1630330770000|2021-08-30 13:39:30|489.98|483.98|489.91|483.91|489.98|483.98|489.91|483.91|0
1630330780000|2021-08-30 13:39:40|489.87|483.87|489.84|483.84|489.88|483.88|489.84|483.84|0
1630330790000|2021-08-30 13:39:50|489.83|483.83|489.56|483.56|489.83|483.83|489.56|483.56|0
1630330800000|2021-08-30 13:40:00|489.51|483.51|489.6|483.6|489.63|483.63|489.51|483.51|0
1630330810000|2021-08-30 13:40:10|489.63|483.63|489.53|483.53|489.69|483.69|489.53|483.53|0
1630330820000|2021-08-30 13:40:20|489.52|483.52|489.13|483.13|489.52|483.52|489.07|483.07|0
1630330830000|2021-08-30 13:40:30|489.12|483.12|489.15|483.15|489.26|483.26|489.12|483.12|0
1630330840000|2021-08-30 13:40:40|489.12|483.12|489.34|483.34|489.34|483.34|489.12|483.12|0
1630330850000|2021-08-30 13:40:50|489.28|483.28|489.27|483.27|489.28|483.28|489.23|483.23|0
1630330860000|2021-08-30 13:41:00|489.26|483.26|489.1|483.1|489.27|483.27|489.08|483.08|0
1630330870000|2021-08-30 13:41:10|489.08|483.08|488.89|482.89|489.08|483.08|488.86|482.86|0
1630330880000|2021-08-30 13:41:20|488.88|482.88|488.83|482.83|488.88|482.88|488.83|482.83|0
1630330890000|2021-08-30 13:41:30|488.74|482.74|488.74|482.74|488.74|482.74|488.72|482.72|0
1630330900000|2021-08-30 13:41:40|488.79|482.79|488.8|482.8|488.8|482.8|488.74|482.74|0
1630330910000|2021-08-30 13:41:50|488.77|482.77|488.8|482.8|488.8|482.8|488.77|482.77|0
1630330920000|2021-08-30 13:42:00|488.79|482.79|488.67|482.67|488.79|482.79|488.66|482.66|0
1630330930000|2021-08-30 13:42:10|488.62|482.62|488.35|482.35|488.62|482.62|488.35|482.35|0
1630330940000|2021-08-30 13:42:20|488.32|482.32|488.43|482.43|488.45|482.45|488.29|482.29|0
1630330950000|2021-08-30 13:42:30|488.41|482.41|488.53|482.53|488.53|482.53|488.38|482.38|0
1630330960000|2021-08-30 13:42:40|488.45|482.45|488.38|482.38|488.51|482.51|488.38|482.38|0
1630330970000|2021-08-30 13:42:50|488.39|482.39|488.46|482.46|488.46|482.46|488.39|482.39|0
1630330980000|2021-08-30 13:43:00|488.43|482.43|488.47|482.47|488.48|482.48|488.43|482.43|0
1630330990000|2021-08-30 13:43:10|488.55|482.55|488.27|482.27|488.55|482.55|488.22|482.22|0
1630331000000|2021-08-30 13:43:20|488.28|482.28|488.3|482.3|488.3|482.3|488.26|482.26|0
1630331010000|2021-08-30 13:43:30|488.31|482.31|488.53|482.53|488.57|482.57|488.31|482.31|0
1630331020000|2021-08-30 13:43:40|488.54|482.54|488.6|482.6|488.6|482.6|488.54|482.54|0
1630331030000|2021-08-30 13:43:50|488.64|482.64|488.67|482.67|488.68|482.68|488.64|482.64|0
1630331040000|2021-08-30 13:44:00|488.64|482.64|488.38|482.38|488.64|482.64|488.37|482.37|0
1630331050000|2021-08-30 13:44:10|488.11|482.11|488.14|482.14|488.15|482.15|488.11|482.11|0
1630331060000|2021-08-30 13:44:20|488.27|482.27|488.35|482.35|488.35|482.35|488.27|482.27|0
1630331070000|2021-08-30 13:44:30|488.36|482.36|488.31|482.31|488.37|482.37|488.29|482.29|0
1630331080000|2021-08-30 13:44:40|488.32|482.32|488.32|482.32|488.32|482.32|488.32|482.32|0
1630331090000|2021-08-30 13:44:50|488.35|482.35|488.32|482.32|488.36|482.36|488.32|482.32|0
1630331100000|2021-08-30 13:45:00|488.26|482.26|487.89|481.89|488.26|482.26|487.81|481.81|0
1630331110000|2021-08-30 13:45:10|487.98|481.98|488.02|482.02|488.08|482.08|487.98|481.98|0
1630331120000|2021-08-30 13:45:20|488|482|488.01|482.01|488.04|482.04|488|482|0
1630331130000|2021-08-30 13:45:30|488.07|482.07|488.16|482.16|488.16|482.16|488.07|482.07|0
1630331140000|2021-08-30 13:45:40|488.11|482.11|488.21|482.21|488.21|482.21|488.11|482.11|0
1630331150000|2021-08-30 13:45:50|488.2|482.2|488.04|482.04|488.2|482.2|488.02|482.02|0
1630331160000|2021-08-30 13:46:00|487.94|481.94|487.43|481.43|487.95|481.95|487.43|481.43|0
1630331170000|2021-08-30 13:46:10|487.32|481.32|487.25|481.25|487.32|481.32|487.25|481.25|0
1630331180000|2021-08-30 13:46:20|487.17|481.17|487.09|481.09|487.17|481.17|487.08|481.08|0
1630331190000|2021-08-30 13:46:30|487.14|481.14|487.12|481.12|487.17|481.17|487.12|481.12|0
1630331200000|2021-08-30 13:46:40|487.11|481.11|487.21|481.21|487.21|481.21|487.08|481.08|0
1630331210000|2021-08-30 13:46:50|487.2|481.2|487.32|481.32|487.32|481.32|487.2|481.2|0
1630331220000|2021-08-30 13:47:00|487.3|481.3|487.27|481.27|487.35|481.35|487.26|481.26|0
1630331230000|2021-08-30 13:47:10|487.22|481.22|487|481|487.22|481.22|487|481|0
1630331240000|2021-08-30 13:47:20|486.99|480.99|486.94|480.94|486.99|480.99|486.89|480.89|0
1630331250000|2021-08-30 13:47:30|486.95|480.95|486.89|480.89|487.03|481.03|486.89|480.89|0
1630331260000|2021-08-30 13:47:40|486.88|480.88|486.86|480.86|486.88|480.88|486.78|480.78|0
1630331270000|2021-08-30 13:47:50|486.85|480.85|486.89|480.89|486.89|480.89|486.85|480.85|0
1630331280000|2021-08-30 13:48:00|486.9|480.9|486.64|480.64|486.9|480.9|486.64|480.64|0
1630331290000|2021-08-30 13:48:10|486.63|480.63|486.32|480.32|486.63|480.63|486.32|480.32|0
1630331300000|2021-08-30 13:48:20|486.43|480.43|486.41|480.41|486.47|480.47|486.38|480.38|0
1630331310000|2021-08-30 13:48:30|486.56|480.56|486.64|480.64|486.66|480.66|486.56|480.56|0
1630331320000|2021-08-30 13:48:40|486.61|480.61|486.47|480.47|486.62|480.62|486.47|480.47|0
1630331330000|2021-08-30 13:48:50|486.42|480.42|486.42|480.42|486.42|480.42|486.42|480.42|0
1630331340000|2021-08-30 13:49:00|486.39|480.39|486.19|480.19|486.39|480.39|486.19|480.19|0
1630331350000|2021-08-30 13:49:10|486.13|480.13|486.03|480.03|486.14|480.14|486.02|480.02|0
1630331360000|2021-08-30 13:49:20|486.04|480.04|486.2|480.2|486.2|480.2|486.04|480.04|0
1630331370000|2021-08-30 13:49:30|486.23|480.23|486.15|480.15|486.23|480.23|486.15|480.15|0
1630331380000|2021-08-30 13:49:40|486.14|480.14|486.13|480.13|486.14|480.14|486.08|480.08|0
1630331390000|2021-08-30 13:49:50|486.08|480.08|486.06|480.06|486.08|480.08|486.06|480.06|0
1630331400000|2021-08-30 13:50:00|486.07|480.07|485.98|479.98|486.07|480.07|485.98|479.98|0
1630331410000|2021-08-30 13:50:10|485.95|479.95|485.92|479.92|485.98|479.98|485.92|479.92|0
1630331420000|2021-08-30 13:50:20|485.96|479.96|486.01|480.01|486.01|480.01|485.96|479.96|0
1630331430000|2021-08-30 13:50:30|486.1|480.1|486.28|480.28|486.28|480.28|486.07|480.07|0
1630331440000|2021-08-30 13:50:40|486.27|480.27|486.28|480.28|486.28|480.28|486.26|480.26|0
1630331450000|2021-08-30 13:50:50|486.35|480.35|486.25|480.25|486.36|480.36|486.24|480.24|0
1630331460000|2021-08-30 13:51:00|486.22|480.22|485.9|479.9|486.25|480.25|485.9|479.9|0
1630331470000|2021-08-30 13:51:10|485.87|479.87|485.78|479.78|485.88|479.88|485.78|479.78|0
1630331480000|2021-08-30 13:51:20|485.79|479.79|485.89|479.89|485.9|479.9|485.79|479.79|0
1630331490000|2021-08-30 13:51:30|486|480|486.13|480.13|486.13|480.13|486|480|0
1630331500000|2021-08-30 13:51:40|486.19|480.19|486.14|480.14|486.4|480.4|486.13|480.13|0
1630331510000|2021-08-30 13:51:50|486.15|480.15|486.28|480.28|486.28|480.28|486.15|480.15|0
1630331520000|2021-08-30 13:52:00|486.3|480.3|485.82|479.82|486.3|480.3|485.82|479.82|0
1630331530000|2021-08-30 13:52:10|485.81|479.81|485.73|479.73|485.84|479.84|485.69|479.69|0
1630331540000|2021-08-30 13:52:20|485.7|479.7|485.78|479.78|485.78|479.78|485.7|479.7|0
1630331550000|2021-08-30 13:52:30|485.87|479.87|485.82|479.82|485.88|479.88|485.82|479.82|0
1630331560000|2021-08-30 13:52:40|485.81|479.81|486.13|480.13|486.13|480.13|485.81|479.81|0
1630331570000|2021-08-30 13:52:50|485.97|479.97|485.99|479.99|486.02|480.02|485.97|479.97|0
1630331580000|2021-08-30 13:53:00|485.9|479.9|485.73|479.73|485.9|479.9|485.73|479.73|0
1630331590000|2021-08-30 13:53:10|485.65|479.65|485.36|479.36|485.65|479.65|485.36|479.36|0
1630331600000|2021-08-30 13:53:20|485.47|479.47|485.33|479.33|485.47|479.47|485.33|479.33|0
1630331610000|2021-08-30 13:53:30|485.35|479.35|485.35|479.35|485.37|479.37|485.32|479.32|0
1630331620000|2021-08-30 13:53:40|485.33|479.33|485.48|479.48|485.48|479.48|485.33|479.33|0
1630331630000|2021-08-30 13:53:50|485.45|479.45|485.46|479.46|485.46|479.46|485.45|479.45|0
1630331640000|2021-08-30 13:54:00|485.51|479.51|485.59|479.59|485.64|479.64|485.51|479.51|0
1630331650000|2021-08-30 13:54:10|485.6|479.6|485.62|479.62|485.62|479.62|485.6|479.6|0
1630331660000|2021-08-30 13:54:20|485.64|479.64|485.37|479.37|485.64|479.64|485.37|479.37|0
1630331670000|2021-08-30 13:54:30|485.31|479.31|485.55|479.55|485.55|479.55|485.25|479.25|0
1630331680000|2021-08-30 13:54:40|485.66|479.66|485.78|479.78|485.8|479.8|485.63|479.63|0
1630331690000|2021-08-30 13:54:50|485.72|479.72|485.7|479.7|485.72|479.72|485.7|479.7|0
1630331700000|2021-08-30 13:55:00|485.68|479.68|485.8|479.8|485.8|479.8|485.66|479.66|0
1630331710000|2021-08-30 13:55:10|485.78|479.78|485.61|479.61|485.78|479.78|485.61|479.61|0
1630331720000|2021-08-30 13:55:20|485.48|479.48|485.48|479.48|485.48|479.48|485.28|479.28|0
1630331730000|2021-08-30 13:55:30|485.36|479.36|485.46|479.46|485.46|479.46|485.36|479.36|0
1630331740000|2021-08-30 13:55:40|485.49|479.49|484.78|478.78|485.49|479.49|484.78|478.78|0
1630331750000|2021-08-30 13:55:50|484.8|478.8|484.99|478.99|484.99|478.99|484.8|478.8|0
1630331760000|2021-08-30 13:56:00|484.96|478.96|485.11|479.11|485.11|479.11|484.96|478.96|0
1630331770000|2021-08-30 13:56:10|485.05|479.05|484.95|478.95|485.05|479.05|484.95|478.95|0
1630331780000|2021-08-30 13:56:20|484.96|478.96|485.15|479.15|485.15|479.15|484.96|478.96|0
1630331790000|2021-08-30 13:56:30|485.25|479.25|485.29|479.29|485.29|479.29|485.24|479.24|0
1630331800000|2021-08-30 13:56:40|485.38|479.38|485.56|479.56|485.56|479.56|485.37|479.37|0
1630331810000|2021-08-30 13:56:50|485.59|479.59|485.64|479.64|485.64|479.64|485.53|479.53|0
1630331820000|2021-08-30 13:57:00|485.78|479.78|485.72|479.72|485.83|479.83|485.67|479.67|0
1630331830000|2021-08-30 13:57:10|485.75|479.75|485.79|479.79|485.79|479.79|485.75|479.75|0
1630331840000|2021-08-30 13:57:20|485.78|479.78|485.96|479.96|485.96|479.96|485.78|479.78|0
1630331850000|2021-08-30 13:57:30|485.98|479.98|485.88|479.88|486.01|480.01|485.87|479.87|0
1630331860000|2021-08-30 13:57:40|485.89|479.89|486.27|480.27|486.27|480.27|485.89|479.89|0
1630331870000|2021-08-30 13:57:50|486.3|480.3|486.37|480.37|486.37|480.37|486.29|480.29|0
1630331880000|2021-08-30 13:58:00|486.34|480.34|486.16|480.16|486.34|480.34|486.16|480.16|0
1630331890000|2021-08-30 13:58:10|486.18|480.18|486.12|480.12|486.18|480.18|486.09|480.09|0
1630331900000|2021-08-30 13:58:20|486.07|480.07|486.25|480.25|486.25|480.25|486.07|480.07|0
1630331910000|2021-08-30 13:58:30|486.22|480.22|486.22|480.22|486.22|480.22|486.22|480.22|0
1630331920000|2021-08-30 13:58:40|486.23|480.23|486.47|480.47|486.47|480.47|486.23|480.23|0
1630331930000|2021-08-30 13:58:50|486.48|480.48|486.5|480.5|486.5|480.5|486.45|480.45|0
1630331940000|2021-08-30 13:59:00|486.49|480.49|486.57|480.57|486.57|480.57|486.49|480.49|0
1630331950000|2021-08-30 13:59:10|486.62|480.62|486.61|480.61|486.62|480.62|486.56|480.56|0
1630331960000|2021-08-30 13:59:20|486.57|480.57|486.55|480.55|486.6|480.6|486.54|480.54|0
1630331970000|2021-08-30 13:59:30|486.52|480.52|486.52|480.52|486.53|480.53|486.52|480.52|0
1630331980000|2021-08-30 13:59:40|486.53|480.53|486.68|480.68|486.68|480.68|486.53|480.53|0
1630331990000|2021-08-30 13:59:50|486.7|480.7|486.66|480.66|486.7|480.7|486.64|480.64|0
1630332000000|2021-08-30 14:00:00|486.63|480.63|486.6|480.6|486.7|480.7|486.6|480.6|0
1630332010000|2021-08-30 14:00:10|486.69|480.69|486.93|480.93|486.93|480.93|486.69|480.69|0
1630332020000|2021-08-30 14:00:20|486.88|480.88|486.73|480.73|486.88|480.88|486.68|480.68|0
1630332030000|2021-08-30 14:00:30|486.66|480.66|486.48|480.48|486.67|480.67|486.47|480.47|0
1630332040000|2021-08-30 14:00:40|486.5|480.5|486.56|480.56|486.57|480.57|486.5|480.5|0
1630332050000|2021-08-30 14:00:50|486.57|480.57|486.54|480.54|486.57|480.57|486.53|480.53|0
1630332060000|2021-08-30 14:01:00|486.59|480.59|486.7|480.7|486.7|480.7|486.59|480.59|0
1630332070000|2021-08-30 14:01:10|486.68|480.68|486.76|480.76|486.76|480.76|486.58|480.58|0
1630332080000|2021-08-30 14:01:20|486.77|480.77|486.85|480.85|486.85|480.85|486.75|480.75|0
1630332090000|2021-08-30 14:01:30|486.84|480.84|486.76|480.76|486.86|480.86|486.76|480.76|0
1630332100000|2021-08-30 14:01:40|486.73|480.73|486.62|480.62|486.73|480.73|486.61|480.61|0
1630332110000|2021-08-30 14:01:50|486.58|480.58|486.46|480.46|486.59|480.59|486.43|480.43|0
1630332120000|2021-08-30 14:02:00|486.45|480.45|486.58|480.58|486.66|480.66|486.45|480.45|0
1630332130000|2021-08-30 14:02:10|486.61|480.61|486.53|480.53|486.61|480.61|486.53|480.53|0
1630332140000|2021-08-30 14:02:20|486.5|480.5|486.55|480.55|486.55|480.55|486.49|480.49|0
1630332150000|2021-08-30 14:02:30|486.6|480.6|486.58|480.58|486.69|480.69|486.5|480.5|0
1630332160000|2021-08-30 14:02:40|486.56|480.56|486.57|480.57|486.57|480.57|486.53|480.53|0
1630332170000|2021-08-30 14:02:50|486.6|480.6|486.59|480.59|486.6|480.6|486.58|480.58|0
1630332180000|2021-08-30 14:03:00|486.58|480.58|486.9|480.9|486.9|480.9|486.58|480.58|0
1630332190000|2021-08-30 14:03:10|486.91|480.91|486.98|480.98|486.98|480.98|486.89|480.89|0
1630332200000|2021-08-30 14:03:20|486.94|480.94|487.05|481.05|487.05|481.05|486.92|480.92|0
1630332210000|2021-08-30 14:03:30|487.01|481.01|487.06|481.06|487.07|481.07|487|481|0
1630332220000|2021-08-30 14:03:40|487.05|481.05|487.04|481.04|487.07|481.07|487.02|481.02|0
1630332230000|2021-08-30 14:03:50|487.05|481.05|486.86|480.86|487.05|481.05|486.86|480.86|0
1630332240000|2021-08-30 14:04:00|486.81|480.81|486.93|480.93|486.94|480.94|486.79|480.79|0
1630332250000|2021-08-30 14:04:10|486.92|480.92|486.93|480.93|486.98|480.98|486.92|480.92|0
1630332260000|2021-08-30 14:04:20|486.92|480.92|486.8|480.8|486.92|480.92|486.79|480.79|0
1630332270000|2021-08-30 14:04:30|486.79|480.79|486.54|480.54|486.81|480.81|486.54|480.54|0
1630332280000|2021-08-30 14:04:40|486.55|480.55|486.53|480.53|486.55|480.55|486.53|480.53|0
1630332290000|2021-08-30 14:04:50|486.59|480.59|486.24|480.24|486.6|480.6|486.24|480.24|0
1630332300000|2021-08-30 14:05:00|486.25|480.25|486.3|480.3|486.3|480.3|486.22|480.22|0
1630332310000|2021-08-30 14:05:10|486.27|480.27|486.34|480.34|486.34|480.34|486.27|480.27|0
1630332320000|2021-08-30 14:05:20|486.51|480.51|486.45|480.45|486.51|480.51|486.45|480.45|0
1630332330000|2021-08-30 14:05:30|486.44|480.44|486.51|480.51|486.58|480.58|486.44|480.44|0
1630332340000|2021-08-30 14:05:40|486.5|480.5|486.62|480.62|486.65|480.65|486.47|480.47|0
1630332350000|2021-08-30 14:05:50|486.64|480.64|486.62|480.62|486.64|480.64|486.62|480.62|0
1630332360000|2021-08-30 14:06:00|486.63|480.63|486.54|480.54|486.64|480.64|486.54|480.54|0
1630332370000|2021-08-30 14:06:10|486.43|480.43|486.32|480.32|486.43|480.43|486.32|480.32|0
1630332380000|2021-08-30 14:06:20|486.31|480.31|486.33|480.33|486.33|480.33|486.28|480.28|0
1630332390000|2021-08-30 14:06:30|486.36|480.36|486.53|480.53|486.53|480.53|486.36|480.36|0
1630332400000|2021-08-30 14:06:40|486.48|480.48|486.47|480.47|486.48|480.48|486.47|480.47|0
1630332410000|2021-08-30 14:06:50|486.48|480.48|486.39|480.39|486.48|480.48|486.39|480.39|0
1630332420000|2021-08-30 14:07:00|486.38|480.38|486.35|480.35|486.38|480.38|486.35|480.35|0
1630332430000|2021-08-30 14:07:10|486.37|480.37|486.54|480.54|486.54|480.54|486.37|480.37|0
1630332440000|2021-08-30 14:07:20|486.56|480.56|486.51|480.51|486.56|480.56|486.51|480.51|0
1630332450000|2021-08-30 14:07:30|486.52|480.52|486.55|480.55|486.56|480.56|486.49|480.49|0
1630332460000|2021-08-30 14:07:40|486.5|480.5|486.47|480.47|486.5|480.5|486.47|480.47|0
1630332470000|2021-08-30 14:07:50|486.48|480.48|486.44|480.44|486.48|480.48|486.44|480.44|0
1630332480000|2021-08-30 14:08:00|486.45|480.45|486.34|480.34|486.46|480.46|486.34|480.34|0
1630332490000|2021-08-30 14:08:10|486.35|480.35|486.14|480.14|486.35|480.35|486.12|480.12|0
1630332500000|2021-08-30 14:08:20|486.12|480.12|486.3|480.3|486.3|480.3|486.12|480.12|0
1630332510000|2021-08-30 14:08:30|486.26|480.26|486.14|480.14|486.27|480.27|486.14|480.14|0
1630332520000|2021-08-30 14:08:40|486.15|480.15|486.08|480.08|486.19|480.19|486.08|480.08|0
1630332530000|2021-08-30 14:08:50|485.99|479.99|485.92|479.92|485.99|479.99|485.92|479.92|0
1630332540000|2021-08-30 14:09:00|485.93|479.93|485.94|479.94|485.96|479.96|485.93|479.93|0
1630332550000|2021-08-30 14:09:10|485.93|479.93|485.93|479.93|485.93|479.93|485.9|479.9|0
1630332560000|2021-08-30 14:09:20|485.88|479.88|485.77|479.77|485.88|479.88|485.77|479.77|0
1630332570000|2021-08-30 14:09:30|485.69|479.69|485.71|479.71|485.71|479.71|485.68|479.68|0
1630332580000|2021-08-30 14:09:40|485.66|479.66|485.78|479.78|485.78|479.78|485.66|479.66|0
1630332590000|2021-08-30 14:09:50|485.76|479.76|485.77|479.77|485.77|479.77|485.76|479.76|0
1630332600000|2021-08-30 14:10:00|485.78|479.78|485.97|479.97|485.97|479.97|485.77|479.77|0
1630332610000|2021-08-30 14:10:10|485.9|479.9|485.72|479.72|485.9|479.9|485.67|479.67|0
1630332620000|2021-08-30 14:10:20|485.73|479.73|485.74|479.74|485.74|479.74|485.72|479.72|0
1630332630000|2021-08-30 14:10:30|485.75|479.75|485.8|479.8|485.82|479.82|485.75|479.75|0
1630332640000|2021-08-30 14:10:40|485.79|479.79|485.88|479.88|485.88|479.88|485.77|479.77|0
1630332660000|2021-08-30 14:11:00|485.93|479.93|485.8|479.8|485.93|479.93|485.8|479.8|0
1630332670000|2021-08-30 14:11:10|485.72|479.72|485.66|479.66|485.73|479.73|485.66|479.66|0
1630332680000|2021-08-30 14:11:20|485.78|479.78|485.82|479.82|485.82|479.82|485.78|479.78|0
1630332690000|2021-08-30 14:11:30|485.78|479.78|485.78|479.78|485.78|479.78|485.78|479.78|0
1630332700000|2021-08-30 14:11:40|485.79|479.79|485.79|479.79|485.84|479.84|485.78|479.78|0
1630332710000|2021-08-30 14:11:50|485.8|479.8|485.95|479.95|485.95|479.95|485.8|479.8|0
1630332720000|2021-08-30 14:12:00|485.96|479.96|485.76|479.76|485.97|479.97|485.76|479.76|0
1630332730000|2021-08-30 14:12:10|485.75|479.75|485.75|479.75|485.76|479.76|485.75|479.75|0
1630332740000|2021-08-30 14:12:20|485.79|479.79|485.72|479.72|485.79|479.79|485.72|479.72|0
1630332750000|2021-08-30 14:12:30|485.69|479.69|485.73|479.73|485.78|479.78|485.69|479.69|0
1630332760000|2021-08-30 14:12:40|485.75|479.75|485.74|479.74|485.75|479.75|485.69|479.69|0
1630332770000|2021-08-30 14:12:50|485.75|479.75|485.73|479.73|485.75|479.75|485.73|479.73|0
1630332780000|2021-08-30 14:13:00|485.75|479.75|485.73|479.73|485.77|479.77|485.7|479.7|0
1630332790000|2021-08-30 14:13:10|485.7|479.7|485.84|479.84|485.84|479.84|485.7|479.7|0
1630332800000|2021-08-30 14:13:20|485.89|479.89|485.73|479.73|485.89|479.89|485.73|479.73|0
1630332810000|2021-08-30 14:13:30|485.74|479.74|485.34|479.34|485.74|479.74|485.34|479.34|0
1630332820000|2021-08-30 14:13:40|485.2|479.2|484.94|478.94|485.2|479.2|484.94|478.94|0
1630332830000|2021-08-30 14:13:50|484.91|478.91|484.56|478.56|484.91|478.91|484.56|478.56|0
1630332840000|2021-08-30 14:14:00|484.61|478.61|484.69|478.69|484.79|478.79|484.61|478.61|0
1630332850000|2021-08-30 14:14:10|484.68|478.68|484.64|478.64|484.68|478.68|484.64|478.64|0
1630332860000|2021-08-30 14:14:20|484.66|478.66|484.77|478.77|484.79|478.79|484.66|478.66|0
1630332870000|2021-08-30 14:14:30|484.76|478.76|484.77|478.77|484.77|478.77|484.76|478.76|0
1630332880000|2021-08-30 14:14:40|484.78|478.78|484.78|478.78|484.78|478.78|484.77|478.77|0
1630332890000|2021-08-30 14:14:50|484.8|478.8|484.83|478.83|484.9|478.9|484.79|478.79|0
1630332900000|2021-08-30 14:15:00|484.81|478.81|484.79|478.79|484.83|478.83|484.76|478.76|0
1630332910000|2021-08-30 14:15:10|484.77|478.77|484.91|478.91|484.91|478.91|484.77|478.77|0
1630332920000|2021-08-30 14:15:20|484.96|478.96|485.16|479.16|485.25|479.25|484.96|478.96|0
1630332930000|2021-08-30 14:15:30|485.14|479.14|485.19|479.19|485.22|479.22|485.14|479.14|0
1630332940000|2021-08-30 14:15:40|485.15|479.15|485.07|479.07|485.15|479.15|485.07|479.07|0
1630332950000|2021-08-30 14:15:50|484.93|478.93|484.91|478.91|484.93|478.93|484.86|478.86|0
1630332960000|2021-08-30 14:16:00|484.9|478.9|484.84|478.84|484.96|478.96|484.84|478.84|0
1630332970000|2021-08-30 14:16:10|484.98|478.98|485.01|479.01|485.01|479.01|484.98|478.98|0
1630332980000|2021-08-30 14:16:20|484.99|478.99|484.94|478.94|484.99|478.99|484.94|478.94|0
1630332990000|2021-08-30 14:16:30|484.99|478.99|484.99|478.99|484.99|478.99|484.96|478.96|0
1630333000000|2021-08-30 14:16:40|485|479|484.96|478.96|485.03|479.03|484.96|478.96|0
1630333010000|2021-08-30 14:16:50|484.95|478.95|485.05|479.05|485.05|479.05|484.94|478.94|0
1630333020000|2021-08-30 14:17:00|484.97|478.97|484.91|478.91|484.97|478.97|484.91|478.91|0
1630333030000|2021-08-30 14:17:10|484.88|478.88|484.95|478.95|484.95|478.95|484.87|478.87|0
1630333040000|2021-08-30 14:17:20|484.93|478.93|484.93|478.93|484.93|478.93|484.92|478.92|0
1630333050000|2021-08-30 14:17:30|484.83|478.83|484.69|478.69|484.83|478.83|484.69|478.69|0
1630333060000|2021-08-30 14:17:40|484.72|478.72|484.88|478.88|484.88|478.88|484.72|478.72|0
1630333070000|2021-08-30 14:17:50|484.84|478.84|484.81|478.81|484.84|478.84|484.81|478.81|0
1630333080000|2021-08-30 14:18:00|484.8|478.8|484.76|478.76|484.8|478.8|484.76|478.76|0
1630333090000|2021-08-30 14:18:10|484.75|478.75|484.67|478.67|484.78|478.78|484.67|478.67|0
1630333100000|2021-08-30 14:18:20|484.64|478.64|484.73|478.73|484.73|478.73|484.63|478.63|0
1630333110000|2021-08-30 14:18:30|484.75|478.75|484.76|478.76|484.76|478.76|484.7|478.7|0
1630333120000|2021-08-30 14:18:40|484.77|478.77|484.78|478.78|484.78|478.78|484.77|478.77|0
1630333130000|2021-08-30 14:18:50|484.8|478.8|484.98|478.98|484.98|478.98|484.8|478.8|0
1630333140000|2021-08-30 14:19:00|484.97|478.97|484.98|478.98|485.01|479.01|484.97|478.97|0
1630333150000|2021-08-30 14:19:10|484.93|478.93|484.94|478.94|484.94|478.94|484.93|478.93|0
1630333160000|2021-08-30 14:19:20|484.92|478.92|485.05|479.05|485.06|479.06|484.92|478.92|0
1630333170000|2021-08-30 14:19:30|485.04|479.04|485.13|479.13|485.13|479.13|485.04|479.04|0
1630333180000|2021-08-30 14:19:40|485.15|479.15|485.2|479.2|485.2|479.2|485.15|479.15|0
1630333190000|2021-08-30 14:19:50|485.18|479.18|485.04|479.04|485.18|479.18|485.04|479.04|0
1630333200000|2021-08-30 14:20:00|485.03|479.03|485.18|479.18|485.19|479.19|485.03|479.03|0
1630333210000|2021-08-30 14:20:10|485.17|479.17|485.16|479.16|485.19|479.19|485.13|479.13|0
1630333220000|2021-08-30 14:20:20|485.15|479.15|485.21|479.21|485.22|479.22|485.14|479.14|0
1630333230000|2021-08-30 14:20:30|485.2|479.2|485.24|479.24|485.27|479.27|485.2|479.2|0
1630333240000|2021-08-30 14:20:40|485.29|479.29|485.41|479.41|485.41|479.41|485.29|479.29|0
1630333250000|2021-08-30 14:20:50|485.51|479.51|485.52|479.52|485.61|479.61|485.51|479.51|0
1630333260000|2021-08-30 14:21:00|485.47|479.47|485.52|479.52|485.54|479.54|485.47|479.47|0
1630333270000|2021-08-30 14:21:10|485.51|479.51|485.6|479.6|485.6|479.6|485.51|479.51|0
1630333280000|2021-08-30 14:21:20|485.57|479.57|485.63|479.63|485.63|479.63|485.57|479.57|0
1630333290000|2021-08-30 14:21:30|485.65|479.65|485.68|479.68|485.68|479.68|485.65|479.65|0
1630333300000|2021-08-30 14:21:40|485.67|479.67|485.46|479.46|485.67|479.67|485.46|479.46|0
1630333310000|2021-08-30 14:21:50|485.42|479.42|485.34|479.34|485.42|479.42|485.34|479.34|0
1630333320000|2021-08-30 14:22:00|485.36|479.36|485.31|479.31|485.36|479.36|485.31|479.31|0
1630333330000|2021-08-30 14:22:10|485.37|479.37|485.33|479.33|485.38|479.38|485.33|479.33|0
1630333340000|2021-08-30 14:22:20|485.31|479.31|485.26|479.26|485.31|479.31|485.22|479.22|0
1630333350000|2021-08-30 14:22:30|485.27|479.27|485.32|479.32|485.32|479.32|485.27|479.27|0
1630333360000|2021-08-30 14:22:40|485.33|479.33|485.44|479.44|485.44|479.44|485.33|479.33|0
1630333370000|2021-08-30 14:22:50|485.42|479.42|485.43|479.43|485.44|479.44|485.42|479.42|0
1630333380000|2021-08-30 14:23:00|485.42|479.42|485.37|479.37|485.42|479.42|485.37|479.37|0
1630333390000|2021-08-30 14:23:10|485.42|479.42|485.62|479.62|485.62|479.62|485.42|479.42|0
1630333400000|2021-08-30 14:23:20|485.73|479.73|485.69|479.69|485.75|479.75|485.69|479.69|0
1630333410000|2021-08-30 14:23:30|485.64|479.64|485.84|479.84|485.84|479.84|485.64|479.64|0
1630333420000|2021-08-30 14:23:40|485.83|479.83|485.82|479.82|485.86|479.86|485.82|479.82|0
1630333430000|2021-08-30 14:23:50|485.73|479.73|485.8|479.8|485.8|479.8|485.73|479.73|0
1630333440000|2021-08-30 14:24:00|485.81|479.81|485.81|479.81|485.81|479.81|485.81|479.81|0
1630333450000|2021-08-30 14:24:10|485.82|479.82|485.66|479.66|485.84|479.84|485.66|479.66|0
1630333460000|2021-08-30 14:24:20|485.63|479.63|485.58|479.58|485.63|479.63|485.58|479.58|0
1630333470000|2021-08-30 14:24:30|485.61|479.61|485.26|479.26|485.62|479.62|485.26|479.26|0
1630333480000|2021-08-30 14:24:40|485.23|479.23|485.63|479.63|485.63|479.63|485.23|479.23|0
1630333490000|2021-08-30 14:24:50|485.61|479.61|485.63|479.63|485.63|479.63|485.61|479.61|0
1630333500000|2021-08-30 14:25:00|485.66|479.66|485.6|479.6|485.76|479.76|485.6|479.6|0
1630333510000|2021-08-30 14:25:10|485.61|479.61|485.61|479.61|485.61|479.61|485.59|479.59|0
1630333520000|2021-08-30 14:25:20|485.52|479.52|485.44|479.44|485.52|479.52|485.44|479.44|0
1630333530000|2021-08-30 14:25:30|485.38|479.38|485.39|479.39|485.41|479.41|485.38|479.38|0
1630333540000|2021-08-30 14:25:40|485.4|479.4|485.29|479.29|485.4|479.4|485.29|479.29|0
1630333550000|2021-08-30 14:25:50|485.36|479.36|485.58|479.58|485.58|479.58|485.33|479.33|0
1630333560000|2021-08-30 14:26:00|485.59|479.59|485.74|479.74|485.74|479.74|485.58|479.58|0
1630333570000|2021-08-30 14:26:10|485.6|479.6|485.62|479.62|485.62|479.62|485.6|479.6|0
1630333580000|2021-08-30 14:26:20|485.61|479.61|485.56|479.56|485.61|479.61|485.56|479.56|0
1630333590000|2021-08-30 14:26:30|485.47|479.47|485.43|479.43|485.47|479.47|485.43|479.43|0
1630333600000|2021-08-30 14:26:40|485.49|479.49|485.49|479.49|485.49|479.49|485.49|479.49|0
1630333610000|2021-08-30 14:26:50|485.48|479.48|485.44|479.44|485.49|479.49|485.44|479.44|0
1630333620000|2021-08-30 14:27:00|485.46|479.46|485.48|479.48|485.48|479.48|485.46|479.46|0
1630333630000|2021-08-30 14:27:10|485.52|479.52|485.37|479.37|485.52|479.52|485.37|479.37|0
1630333640000|2021-08-30 14:27:20|485.35|479.35|485.12|479.12|485.35|479.35|485.12|479.12|0
1630333650000|2021-08-30 14:27:30|485.11|479.11|485.1|479.1|485.11|479.11|485.1|479.1|0
1630333660000|2021-08-30 14:27:40|485.16|479.16|485.27|479.27|485.27|479.27|485.14|479.14|0
1630333670000|2021-08-30 14:27:50|485.26|479.26|485.26|479.26|485.26|479.26|485.26|479.26|0
1630333680000|2021-08-30 14:28:00|485.25|479.25|485.18|479.18|485.25|479.25|485.18|479.18|0
1630333690000|2021-08-30 14:28:10|485.16|479.16|485.13|479.13|485.22|479.22|485.13|479.13|0
1630333700000|2021-08-30 14:28:20|485.14|479.14|485.18|479.18|485.18|479.18|485.14|479.14|0
1630333710000|2021-08-30 14:28:30|485.17|479.17|485.18|479.18|485.18|479.18|485.17|479.17|0
1630333720000|2021-08-30 14:28:40|485.26|479.26|485.26|479.26|485.28|479.28|485.26|479.26|0
1630333730000|2021-08-30 14:28:50|485.27|479.27|485.2|479.2|485.27|479.27|485.2|479.2|0
1630333740000|2021-08-30 14:29:00|485.13|479.13|484.93|478.93|485.13|479.13|484.92|478.92|0
1630333750000|2021-08-30 14:29:10|484.86|478.86|484.88|478.88|484.89|478.89|484.86|478.86|0
1630333760000|2021-08-30 14:29:20|484.9|478.9|484.94|478.94|484.95|478.95|484.9|478.9|0
1630333770000|2021-08-30 14:29:30|484.93|478.93|484.94|478.94|484.94|478.94|484.93|478.93|0
1630333780000|2021-08-30 14:29:40|484.93|478.93|484.94|478.94|484.94|478.94|484.93|478.93|0
1630333790000|2021-08-30 14:29:50|485.02|479.02|485.03|479.03|485.03|479.03|485.02|479.02|0
1630333800000|2021-08-30 14:30:00|485.07|479.07|485.06|479.06|485.07|479.07|485.06|479.06|0
1630333810000|2021-08-30 14:30:10|485.05|479.05|484.98|478.98|485.06|479.06|484.98|478.98|0
1630333820000|2021-08-30 14:30:20|484.94|478.94|484.92|478.92|484.96|478.96|484.92|478.92|0
1630333830000|2021-08-30 14:30:30|484.88|478.88|484.85|478.85|484.88|478.88|484.85|478.85|0
1630333840000|2021-08-30 14:30:40|484.86|478.86|484.9|478.9|484.9|478.9|484.86|478.86|0
1630333850000|2021-08-30 14:30:50|484.87|478.87|484.53|478.53|484.89|478.89|484.53|478.53|0
1630333870000|2021-08-30 14:31:10|484.57|478.57|484.65|478.65|484.65|478.65|484.57|478.57|0
1630333880000|2021-08-30 14:31:20|484.64|478.64|484.55|478.55|484.64|478.64|484.55|478.55|0
1630333890000|2021-08-30 14:31:30|484.54|478.54|484.52|478.52|484.54|478.54|484.46|478.46|0
1630333900000|2021-08-30 14:31:40|484.54|478.54|484.57|478.57|484.58|478.58|484.54|478.54|0
1630333910000|2021-08-30 14:31:50|484.56|478.56|484.55|478.55|484.56|478.56|484.55|478.55|0
1630333920000|2021-08-30 14:32:00|484.58|478.58|484.74|478.74|484.76|478.76|484.58|478.58|0
1630333930000|2021-08-30 14:32:10|484.76|478.76|484.84|478.84|484.84|478.84|484.76|478.76|0
1630333940000|2021-08-30 14:32:20|484.82|478.82|484.87|478.87|484.87|478.87|484.82|478.82|0
1630333950000|2021-08-30 14:32:30|484.89|478.89|484.95|478.95|484.98|478.98|484.87|478.87|0
1630333960000|2021-08-30 14:32:40|484.92|478.92|484.74|478.74|484.92|478.92|484.74|478.74|0
1630333970000|2021-08-30 14:32:50|484.77|478.77|484.77|478.77|484.77|478.77|484.77|478.77|0
1630333980000|2021-08-30 14:33:00|484.78|478.78|484.77|478.77|484.82|478.82|484.77|478.77|0
1630333990000|2021-08-30 14:33:10|484.82|478.82|484.9|478.9|484.9|478.9|484.82|478.82|0
1630334000000|2021-08-30 14:33:20|484.92|478.92|484.81|478.81|484.92|478.92|484.81|478.81|0
1630334010000|2021-08-30 14:33:30|484.82|478.82|484.84|478.84|484.87|478.87|484.82|478.82|0
1630334020000|2021-08-30 14:33:40|484.96|478.96|484.98|478.98|484.98|478.98|484.94|478.94|0
1630334030000|2021-08-30 14:33:50|485|479|485.01|479.01|485.02|479.02|484.99|478.99|0
1630334040000|2021-08-30 14:34:00|485.04|479.04|485.08|479.08|485.08|479.08|485.04|479.04|0
1630334050000|2021-08-30 14:34:10|485.07|479.07|485.15|479.15|485.15|479.15|485.02|479.02|0
1630334070000|2021-08-30 14:34:30|485.23|479.23|485.25|479.25|485.25|479.25|485.22|479.22|0
1630334080000|2021-08-30 14:34:40|485.2|479.2|485.2|479.2|485.21|479.21|485.2|479.2|0
1630334090000|2021-08-30 14:34:50|485.21|479.21|485.19|479.19|485.21|479.21|485.19|479.19|0
1630334100000|2021-08-30 14:35:00|485.18|479.18|485.25|479.25|485.25|479.25|485.18|479.18|0
1630334110000|2021-08-30 14:35:10|485.28|479.28|485.32|479.32|485.32|479.32|485.28|479.28|0
1630334120000|2021-08-30 14:35:20|485.31|479.31|485.32|479.32|485.32|479.32|485.31|479.31|0
1630334130000|2021-08-30 14:35:30|485.31|479.31|485.4|479.4|485.4|479.4|485.15|479.15|0
1630334140000|2021-08-30 14:35:40|485.37|479.37|485.32|479.32|485.38|479.38|485.32|479.32|0
1630334150000|2021-08-30 14:35:50|485.33|479.33|485.35|479.35|485.35|479.35|485.33|479.33|0
1630334160000|2021-08-30 14:36:00|485.37|479.37|485.37|479.37|485.37|479.37|485.37|479.37|0
1630334170000|2021-08-30 14:36:10|485.38|479.38|485.35|479.35|485.38|479.38|485.34|479.34|0
1630334180000|2021-08-30 14:36:20|485.34|479.34|485.49|479.49|485.49|479.49|485.34|479.34|0
1630334190000|2021-08-30 14:36:30|485.48|479.48|485.55|479.55|485.55|479.55|485.42|479.42|0
1630334200000|2021-08-30 14:36:40|485.51|479.51|485.51|479.51|485.51|479.51|485.5|479.5|0
1630334210000|2021-08-30 14:36:50|485.48|479.48|485.48|479.48|485.5|479.5|485.46|479.46|0
1630334220000|2021-08-30 14:37:00|485.45|479.45|485.44|479.44|485.45|479.45|485.4|479.4|0
1630334230000|2021-08-30 14:37:10|485.43|479.43|485.43|479.43|485.48|479.48|485.43|479.43|0
1630334240000|2021-08-30 14:37:20|485.44|479.44|485.55|479.55|485.55|479.55|485.44|479.44|0
1630334250000|2021-08-30 14:37:30|485.57|479.57|485.58|479.58|485.65|479.65|485.57|479.57|0
1630334260000|2021-08-30 14:37:40|485.57|479.57|485.52|479.52|485.57|479.57|485.52|479.52|0
1630334270000|2021-08-30 14:37:50|485.5|479.5|485.5|479.5|485.51|479.51|485.49|479.49|0
1630334280000|2021-08-30 14:38:00|485.48|479.48|485.49|479.49|485.49|479.49|485.47|479.47|0
1630334290000|2021-08-30 14:38:10|485.5|479.5|485.53|479.53|485.53|479.53|485.5|479.5|0
1630334300000|2021-08-30 14:38:20|485.52|479.52|485.52|479.52|485.52|479.52|485.52|479.52|0
1630334310000|2021-08-30 14:38:30|485.49|479.49|485.45|479.45|485.49|479.49|485.38|479.38|0
1630334320000|2021-08-30 14:38:40|485.44|479.44|485.35|479.35|485.44|479.44|485.35|479.35|0
1630334330000|2021-08-30 14:38:50|485.36|479.36|485.34|479.34|485.38|479.38|485.34|479.34|0
1630334340000|2021-08-30 14:39:00|485.29|479.29|485.23|479.23|485.29|479.29|485.2|479.2|0
1630334350000|2021-08-30 14:39:10|485.24|479.24|485.23|479.23|485.26|479.26|485.21|479.21|0
1630334360000|2021-08-30 14:39:20|485.31|479.31|485.42|479.42|485.43|479.43|485.3|479.3|0
1630334370000|2021-08-30 14:39:30|485.48|479.48|485.49|479.49|485.49|479.49|485.47|479.47|0
1630334380000|2021-08-30 14:39:40|485.5|479.5|485.62|479.62|485.62|479.62|485.49|479.49|0
1630334390000|2021-08-30 14:39:50|485.63|479.63|485.81|479.81|485.81|479.81|485.63|479.63|0
1630334400000|2021-08-30 14:40:00|485.77|479.77|485.67|479.67|485.77|479.77|485.67|479.67|0
1630334410000|2021-08-30 14:40:10|485.64|479.64|485.84|479.84|485.84|479.84|485.63|479.63|0
1630334420000|2021-08-30 14:40:20|485.87|479.87|485.96|479.96|485.97|479.97|485.87|479.87|0
1630334430000|2021-08-30 14:40:30|485.95|479.95|485.99|479.99|485.99|479.99|485.95|479.95|0
1630334440000|2021-08-30 14:40:40|485.98|479.98|486.02|480.02|486.05|480.05|485.98|479.98|0
1630334460000|2021-08-30 14:41:00|486.03|480.03|486|480|486.03|480.03|485.99|479.99|0
1630334470000|2021-08-30 14:41:10|486.01|480.01|486.04|480.04|486.04|480.04|486.01|480.01|0
1630334480000|2021-08-30 14:41:20|486.01|480.01|486.03|480.03|486.04|480.04|486.01|480.01|0
1630334490000|2021-08-30 14:41:30|486.02|480.02|486.03|480.03|486.07|480.07|486.02|480.02|0
1630334500000|2021-08-30 14:41:40|486.04|480.04|486.07|480.07|486.07|480.07|486.04|480.04|0
1630334510000|2021-08-30 14:41:50|485.97|479.97|485.92|479.92|485.97|479.97|485.92|479.92|0
1630334520000|2021-08-30 14:42:00|485.88|479.88|485.92|479.92|485.92|479.92|485.86|479.86|0
1630334530000|2021-08-30 14:42:10|485.98|479.98|485.98|479.98|485.98|479.98|485.98|479.98|0
1630334540000|2021-08-30 14:42:20|485.97|479.97|485.97|479.97|485.97|479.97|485.97|479.97|0
1630334550000|2021-08-30 14:42:30|485.96|479.96|485.91|479.91|485.96|479.96|485.91|479.91|0
1630334560000|2021-08-30 14:42:40|485.92|479.92|486|480|486|480|485.92|479.92|0
1630334570000|2021-08-30 14:42:50|485.99|479.99|485.96|479.96|485.99|479.99|485.96|479.96|0
1630334580000|2021-08-30 14:43:00|485.94|479.94|485.83|479.83|485.95|479.95|485.83|479.83|0
1630334590000|2021-08-30 14:43:10|485.88|479.88|485.85|479.85|485.88|479.88|485.8|479.8|0
1630334600000|2021-08-30 14:43:20|485.91|479.91|486|480|486|480|485.91|479.91|0
1630334610000|2021-08-30 14:43:30|485.97|479.97|485.98|479.98|485.99|479.99|485.97|479.97|0
1630334620000|2021-08-30 14:43:40|485.99|479.99|485.92|479.92|485.99|479.99|485.9|479.9|0
1630334630000|2021-08-30 14:43:50|485.91|479.91|485.93|479.93|485.93|479.93|485.9|479.9|0
1630334640000|2021-08-30 14:44:00|485.96|479.96|485.96|479.96|485.96|479.96|485.96|479.96|0
1630334650000|2021-08-30 14:44:10|486.01|480.01|486.01|480.01|486.01|480.01|486.01|480.01|0
1630334660000|2021-08-30 14:44:20|486|480|486|480|486|480|486|480|0
1630334670000|2021-08-30 14:44:30|485.99|479.99|486|480|486|480|485.99|479.99|0
1630334680000|2021-08-30 14:44:40|485.99|479.99|486.01|480.01|486.01|480.01|485.99|479.99|0
1630334690000|2021-08-30 14:44:50|486|480|485.97|479.97|486.01|480.01|485.97|479.97|0
1630334700000|2021-08-30 14:45:00|485.9|479.9|485.86|479.86|485.9|479.9|485.81|479.81|0
1630334710000|2021-08-30 14:45:10|485.83|479.83|485.86|479.86|485.86|479.86|485.83|479.83|0
1630334720000|2021-08-30 14:45:20|485.85|479.85|485.86|479.86|485.86|479.86|485.85|479.85|0
1630334730000|2021-08-30 14:45:30|485.9|479.9|485.9|479.9|485.91|479.91|485.89|479.89|0
1630334740000|2021-08-30 14:45:40|485.89|479.89|485.82|479.82|485.9|479.9|485.82|479.82|0
1630334750000|2021-08-30 14:45:50|485.76|479.76|485.84|479.84|485.84|479.84|485.74|479.74|0
1630334760000|2021-08-30 14:46:00|485.79|479.79|485.59|479.59|485.79|479.79|485.59|479.59|0
1630334770000|2021-08-30 14:46:10|485.61|479.61|485.54|479.54|485.62|479.62|485.54|479.54|0
1630334780000|2021-08-30 14:46:20|485.56|479.56|485.52|479.52|485.57|479.57|485.52|479.52|0
1630334790000|2021-08-30 14:46:30|485.47|479.47|485.48|479.48|485.48|479.48|485.47|479.47|0
1630334800000|2021-08-30 14:46:40|485.52|479.52|485.53|479.53|485.54|479.54|485.52|479.52|0
1630334810000|2021-08-30 14:46:50|485.52|479.52|485.52|479.52|485.52|479.52|485.52|479.52|0
1630334820000|2021-08-30 14:47:00|485.54|479.54|485.54|479.54|485.54|479.54|485.54|479.54|0
1630334830000|2021-08-30 14:47:10|485.58|479.58|485.66|479.66|485.66|479.66|485.58|479.58|0
1630334840000|2021-08-30 14:47:20|485.68|479.68|485.68|479.68|485.68|479.68|485.67|479.67|0
1630334850000|2021-08-30 14:47:30|485.69|479.69|485.69|479.69|485.69|479.69|485.69|479.69|0
1630334860000|2021-08-30 14:47:40|485.68|479.68|485.98|479.98|485.98|479.98|485.67|479.67|0
1630334870000|2021-08-30 14:47:50|485.97|479.97|485.89|479.89|485.97|479.97|485.89|479.89|0
1630334880000|2021-08-30 14:48:00|485.94|479.94|485.94|479.94|485.95|479.95|485.94|479.94|0
1630334890000|2021-08-30 14:48:10|485.95|479.95|485.96|479.96|486|480|485.95|479.95|0
1630334900000|2021-08-30 14:48:20|485.95|479.95|486.06|480.06|486.06|480.06|485.95|479.95|0
1630334910000|2021-08-30 14:48:30|486.05|480.05|486.17|480.17|486.17|480.17|486.05|480.05|0
1630334920000|2021-08-30 14:48:40|486.18|480.18|486.29|480.29|486.29|480.29|486.18|480.18|0
1630334930000|2021-08-30 14:48:50|486.28|480.28|486.3|480.3|486.3|480.3|486.27|480.27|0
1630334940000|2021-08-30 14:49:00|486.29|480.29|486.3|480.3|486.3|480.3|486.26|480.26|0
1630334950000|2021-08-30 14:49:10|486.31|480.31|486.21|480.21|486.31|480.31|486.2|480.2|0
1630334960000|2021-08-30 14:49:20|486.22|480.22|486.21|480.21|486.23|480.23|486.08|480.08|0
1630334970000|2021-08-30 14:49:30|486.27|480.27|486.45|480.45|486.45|480.45|486.27|480.27|0
1630334980000|2021-08-30 14:49:40|486.43|480.43|486.36|480.36|486.43|480.43|486.36|480.36|0
1630334990000|2021-08-30 14:49:50|486.39|480.39|486.42|480.42|486.42|480.42|486.39|480.39|0
1630335000000|2021-08-30 14:50:00|486.4|480.4|486.37|480.37|486.4|480.4|486.36|480.36|0
1630335010000|2021-08-30 14:50:10|486.35|480.35|486.52|480.52|486.55|480.55|486.35|480.35|0
1630335020000|2021-08-30 14:50:20|486.51|480.51|486.57|480.57|486.62|480.62|486.5|480.5|0
1630335030000|2021-08-30 14:50:30|486.6|480.6|486.57|480.57|486.64|480.64|486.57|480.57|0
1630335040000|2021-08-30 14:50:40|486.58|480.58|486.64|480.64|486.64|480.64|486.58|480.58|0
1630335050000|2021-08-30 14:50:50|486.61|480.61|486.54|480.54|486.62|480.62|486.54|480.54|0
1630335060000|2021-08-30 14:51:00|486.53|480.53|486.52|480.52|486.53|480.53|486.47|480.47|0
1630335070000|2021-08-30 14:51:10|486.49|480.49|486.44|480.44|486.51|480.51|486.44|480.44|0
1630335080000|2021-08-30 14:51:20|486.45|480.45|486.46|480.46|486.48|480.48|486.45|480.45|0
1630335090000|2021-08-30 14:51:30|486.45|480.45|486.21|480.21|486.45|480.45|486.2|480.2|0
1630335100000|2021-08-30 14:51:40|486.2|480.2|486.24|480.24|486.24|480.24|486.19|480.19|0
1630335110000|2021-08-30 14:51:50|486.21|480.21|486.23|480.23|486.24|480.24|486.18|480.18|0
1630335120000|2021-08-30 14:52:00|486.12|480.12|486.07|480.07|486.12|480.12|486.05|480.05|0
1630335130000|2021-08-30 14:52:10|486.06|480.06|486.1|480.1|486.12|480.12|486.02|480.02|0
1630335140000|2021-08-30 14:52:20|486.09|480.09|486.1|480.1|486.1|480.1|486.09|480.09|0
1630335150000|2021-08-30 14:52:30|486.13|480.13|486.14|480.14|486.15|480.15|486.11|480.11|0
1630335160000|2021-08-30 14:52:40|486.15|480.15|486.16|480.16|486.19|480.19|486.14|480.14|0
1630335170000|2021-08-30 14:52:50|486.18|480.18|486.19|480.19|486.19|480.19|486.18|480.18|0
1630335180000|2021-08-30 14:53:00|486.2|480.2|486.11|480.11|486.2|480.2|486.07|480.07|0
1630335190000|2021-08-30 14:53:10|486.12|480.12|486.14|480.14|486.14|480.14|486.1|480.1|0
1630335200000|2021-08-30 14:53:20|486.13|480.13|486.24|480.24|486.24|480.24|486.13|480.13|0
1630335210000|2021-08-30 14:53:30|486.21|480.21|486.23|480.23|486.24|480.24|486.2|480.2|0
1630335220000|2021-08-30 14:53:40|486.21|480.21|486.2|480.2|486.21|480.21|486.19|480.19|0
1630335230000|2021-08-30 14:53:50|486.22|480.22|486.26|480.26|486.26|480.26|486.22|480.22|0
1630335240000|2021-08-30 14:54:00|486.25|480.25|486.23|480.23|486.25|480.25|486.23|480.23|0
1630335250000|2021-08-30 14:54:10|486.24|480.24|486.28|480.28|486.34|480.34|486.24|480.24|0
1630335260000|2021-08-30 14:54:20|486.27|480.27|486.33|480.33|486.34|480.34|486.27|480.27|0
1630335270000|2021-08-30 14:54:30|486.34|480.34|486.34|480.34|486.35|480.35|486.34|480.34|0
1630335280000|2021-08-30 14:54:40|486.35|480.35|486.33|480.33|486.35|480.35|486.33|480.33|0
1630335290000|2021-08-30 14:54:50|486.36|480.36|486.42|480.42|486.43|480.43|486.35|480.35|0
1630335300000|2021-08-30 14:55:00|486.44|480.44|486.43|480.43|486.46|480.46|486.43|480.43|0
1630335310000|2021-08-30 14:55:10|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630335320000|2021-08-30 14:55:20|486.49|480.49|486.43|480.43|486.5|480.5|486.42|480.42|0
1630335330000|2021-08-30 14:55:30|486.44|480.44|486.44|480.44|486.46|480.46|486.4|480.4|0
1630335340000|2021-08-30 14:55:40|486.43|480.43|486.4|480.4|486.43|480.43|486.4|480.4|0
1630335350000|2021-08-30 14:55:50|486.39|480.39|486.36|480.36|486.39|480.39|486.36|480.36|0
1630335360000|2021-08-30 14:56:00|486.34|480.34|486.36|480.36|486.36|480.36|486.33|480.33|0
1630335370000|2021-08-30 14:56:10|486.38|480.38|486.43|480.43|486.43|480.43|486.36|480.36|0
1630335380000|2021-08-30 14:56:20|486.39|480.39|486.41|480.41|486.41|480.41|486.38|480.38|0
1630335390000|2021-08-30 14:56:30|486.4|480.4|486.43|480.43|486.44|480.44|486.4|480.4|0
1630335400000|2021-08-30 14:56:40|486.44|480.44|486.47|480.47|486.47|480.47|486.44|480.44|0
1630335410000|2021-08-30 14:56:50|486.46|480.46|486.52|480.52|486.54|480.54|486.46|480.46|0
1630335420000|2021-08-30 14:57:00|486.55|480.55|486.86|480.86|486.86|480.86|486.55|480.55|0
1630335430000|2021-08-30 14:57:10|486.89|480.89|487.06|481.06|487.06|481.06|486.89|480.89|0
1630335440000|2021-08-30 14:57:20|487.12|481.12|487.12|481.12|487.12|481.12|487.11|481.11|0
1630335450000|2021-08-30 14:57:30|487.13|481.13|487.17|481.17|487.17|481.17|487.13|481.13|0
1630335460000|2021-08-30 14:57:40|487.19|481.19|487.21|481.21|487.21|481.21|487.05|481.05|0
1630335470000|2021-08-30 14:57:50|487.22|481.22|487.13|481.13|487.32|481.32|487.1|481.1|0
1630335480000|2021-08-30 14:58:00|487.14|481.14|487.15|481.15|487.19|481.19|487.09|481.09|0
1630335490000|2021-08-30 14:58:10|487.16|481.16|487.16|481.16|487.17|481.17|487.15|481.15|0
1630335500000|2021-08-30 14:58:20|487.17|481.17|487.19|481.19|487.19|481.19|487.16|481.16|0
1630335510000|2021-08-30 14:58:30|487.2|481.2|487.22|481.22|487.22|481.22|487.2|481.2|0
1630335520000|2021-08-30 14:58:40|487.25|481.25|487.27|481.27|487.27|481.27|487.25|481.25|0
1630335530000|2021-08-30 14:58:50|487.25|481.25|487.3|481.3|487.3|481.3|487.25|481.25|0
1630335540000|2021-08-30 14:59:00|487.29|481.29|487.37|481.37|487.37|481.37|487.29|481.29|0
1630335550000|2021-08-30 14:59:10|487.38|481.38|487.4|481.4|487.42|481.42|487.38|481.38|0
1630335560000|2021-08-30 14:59:20|487.35|481.35|487.33|481.33|487.35|481.35|487.32|481.32|0
1630335570000|2021-08-30 14:59:30|487.37|481.37|487.37|481.37|487.37|481.37|487.37|481.37|0
1630335580000|2021-08-30 14:59:40|487.38|481.38|487.37|481.37|487.39|481.39|487.37|481.37|0
1630335590000|2021-08-30 14:59:50|487.38|481.38|487.32|481.32|487.39|481.39|487.31|481.31|0
1630335600000|2021-08-30 15:00:00|487.31|481.31|487.31|481.31|487.31|481.31|487.29|481.29|0
1630335610000|2021-08-30 15:00:10|487.3|481.3|487.4|481.4|487.4|481.4|487.3|481.3|0
1630335620000|2021-08-30 15:00:20|487.41|481.41|487.42|481.42|487.42|481.42|487.41|481.41|0
1630335630000|2021-08-30 15:00:30|487.41|481.41|487.26|481.26|487.41|481.41|487.23|481.23|0
1630335640000|2021-08-30 15:00:40|487.25|481.25|487.17|481.17|487.25|481.25|487.12|481.12|0
1630335650000|2021-08-30 15:00:50|487.21|481.21|487.17|481.17|487.21|481.21|487.17|481.17|0
1630335660000|2021-08-30 15:01:00|487.16|481.16|487.18|481.18|487.18|481.18|487.16|481.16|0
1630335670000|2021-08-30 15:01:10|487.15|481.15|487.25|481.25|487.26|481.26|487.14|481.14|0
1630335680000|2021-08-30 15:01:20|487.28|481.28|487.28|481.28|487.29|481.29|487.27|481.27|0
1630335690000|2021-08-30 15:01:30|487.27|481.27|487.27|481.27|487.27|481.27|487.25|481.25|0
1630335700000|2021-08-30 15:01:40|487.28|481.28|487.29|481.29|487.29|481.29|487.28|481.28|0
1630335710000|2021-08-30 15:01:50|487.28|481.28|487.27|481.27|487.31|481.31|487.27|481.27|0
1630335720000|2021-08-30 15:02:00|487.25|481.25|487.16|481.16|487.25|481.25|487.16|481.16|0
1630335730000|2021-08-30 15:02:10|487.12|481.12|487.14|481.14|487.16|481.16|487.12|481.12|0
1630335740000|2021-08-30 15:02:20|487.13|481.13|487.36|481.36|487.36|481.36|487.13|481.13|0
1630335750000|2021-08-30 15:02:30|487.37|481.37|487.28|481.28|487.37|481.37|487.28|481.28|0
1630335760000|2021-08-30 15:02:40|487.29|481.29|487.31|481.31|487.31|481.31|487.28|481.28|0
1630335770000|2021-08-30 15:02:50|487.28|481.28|487.2|481.2|487.28|481.28|487.2|481.2|0
1630335780000|2021-08-30 15:03:00|487.21|481.21|487.19|481.19|487.21|481.21|487.18|481.18|0
1630335790000|2021-08-30 15:03:10|487.22|481.22|487.26|481.26|487.27|481.27|487.22|481.22|0
1630335800000|2021-08-30 15:03:20|487.27|481.27|487.28|481.28|487.28|481.28|487.27|481.27|0
1630335810000|2021-08-30 15:03:30|487.3|481.3|487.28|481.28|487.3|481.3|487.25|481.25|0
1630335820000|2021-08-30 15:03:40|487.31|481.31|487.27|481.27|487.31|481.31|487.27|481.27|0
1630335830000|2021-08-30 15:03:50|487.28|481.28|487.27|481.27|487.28|481.28|487.27|481.27|0
1630335840000|2021-08-30 15:04:00|487.3|481.3|487.29|481.29|487.3|481.3|487.29|481.29|0
1630335860000|2021-08-30 15:04:20|487.23|481.23|487.12|481.12|487.23|481.23|487.12|481.12|0
1630335870000|2021-08-30 15:04:30|487.09|481.09|487.03|481.03|487.09|481.09|487.02|481.02|0
1630335880000|2021-08-30 15:04:40|487.02|481.02|487|481|487.02|481.02|487|481|0
1630335890000|2021-08-30 15:04:50|486.98|480.98|486.93|480.93|486.98|480.98|486.89|480.89|0
1630335900000|2021-08-30 15:05:00|486.95|480.95|486.95|480.95|486.95|480.95|486.95|480.95|0
1630335920000|2021-08-30 15:05:20|486.94|480.94|487.03|481.03|487.05|481.05|486.94|480.94|0
1630335930000|2021-08-30 15:05:30|487.01|481.01|486.99|480.99|487.01|481.01|486.98|480.98|0
1630335940000|2021-08-30 15:05:40|486.94|480.94|486.82|480.82|486.94|480.94|486.82|480.82|0
1630335950000|2021-08-30 15:05:50|486.83|480.83|486.75|480.75|486.83|480.83|486.72|480.72|0
1630335970000|2021-08-30 15:06:10|486.74|480.74|486.74|480.74|486.74|480.74|486.73|480.73|0
1630335980000|2021-08-30 15:06:20|486.73|480.73|486.72|480.72|486.76|480.76|486.72|480.72|0
1630335990000|2021-08-30 15:06:30|486.73|480.73|486.84|480.84|486.84|480.84|486.73|480.73|0
1630336000000|2021-08-30 15:06:40|486.81|480.81|486.79|480.79|486.82|480.82|486.79|480.79|0
1630336010000|2021-08-30 15:06:50|486.8|480.8|486.84|480.84|486.85|480.85|486.8|480.8|0
1630336020000|2021-08-30 15:07:00|486.83|480.83|486.8|480.8|486.83|480.83|486.8|480.8|0
1630336030000|2021-08-30 15:07:10|486.77|480.77|486.75|480.75|486.77|480.77|486.74|480.74|0
1630336040000|2021-08-30 15:07:20|486.68|480.68|486.7|480.7|486.7|480.7|486.64|480.64|0
1630336050000|2021-08-30 15:07:30|486.77|480.77|486.8|480.8|486.8|480.8|486.77|480.77|0
1630336060000|2021-08-30 15:07:40|486.81|480.81|486.79|480.79|486.84|480.84|486.78|480.78|0
1630336070000|2021-08-30 15:07:50|486.8|480.8|486.76|480.76|486.81|480.81|486.76|480.76|0
1630336080000|2021-08-30 15:08:00|486.71|480.71|486.7|480.7|486.71|480.71|486.68|480.68|0
1630336090000|2021-08-30 15:08:10|486.75|480.75|486.92|480.92|486.93|480.93|486.75|480.75|0
1630336100000|2021-08-30 15:08:20|486.93|480.93|487.06|481.06|487.06|481.06|486.92|480.92|0
1630336110000|2021-08-30 15:08:30|487.07|481.07|487.08|481.08|487.08|481.08|487.06|481.06|0
1630336120000|2021-08-30 15:08:40|487.1|481.1|487.1|481.1|487.1|481.1|487.1|481.1|0
1630336130000|2021-08-30 15:08:50|487.07|481.07|487.02|481.02|487.07|481.07|487.02|481.02|0
1630336140000|2021-08-30 15:09:00|487.06|481.06|486.82|480.82|487.06|481.06|486.82|480.82|0
1630336150000|2021-08-30 15:09:10|486.81|480.81|486.7|480.7|486.82|480.82|486.7|480.7|0
1630336160000|2021-08-30 15:09:20|486.67|480.67|486.75|480.75|486.75|480.75|486.67|480.67|0
1630336170000|2021-08-30 15:09:30|486.79|480.79|486.75|480.75|486.81|480.81|486.75|480.75|0
1630336180000|2021-08-30 15:09:40|486.76|480.76|486.78|480.78|486.79|480.79|486.76|480.76|0
1630336190000|2021-08-30 15:09:50|486.76|480.76|486.63|480.63|486.77|480.77|486.63|480.63|0
1630336200000|2021-08-30 15:10:00|486.59|480.59|486.72|480.72|486.72|480.72|486.58|480.58|0
1630336210000|2021-08-30 15:10:10|486.69|480.69|486.72|480.72|486.72|480.72|486.69|480.69|0
1630336220000|2021-08-30 15:10:20|486.71|480.71|486.76|480.76|486.76|480.76|486.71|480.71|0
1630336230000|2021-08-30 15:10:30|486.81|480.81|486.74|480.74|486.82|480.82|486.74|480.74|0
1630336240000|2021-08-30 15:10:40|486.86|480.86|486.91|480.91|486.91|480.91|486.86|480.86|0
1630336250000|2021-08-30 15:10:50|486.9|480.9|486.91|480.91|486.92|480.92|486.9|480.9|0
1630336260000|2021-08-30 15:11:00|486.9|480.9|486.95|480.95|486.95|480.95|486.9|480.9|0
1630336270000|2021-08-30 15:11:10|486.96|480.96|486.96|480.96|486.96|480.96|486.96|480.96|0
1630336280000|2021-08-30 15:11:20|486.97|480.97|487.04|481.04|487.04|481.04|486.96|480.96|0
1630336290000|2021-08-30 15:11:30|487.01|481.01|487.03|481.03|487.03|481.03|487.01|481.01|0
1630336300000|2021-08-30 15:11:40|487.08|481.08|487.09|481.09|487.11|481.11|487.08|481.08|0
1630336310000|2021-08-30 15:11:50|487.1|481.1|487.07|481.07|487.1|481.1|487.07|481.07|0
1630336320000|2021-08-30 15:12:00|487.06|481.06|487.05|481.05|487.06|481.06|487.05|481.05|0
1630336330000|2021-08-30 15:12:10|487.06|481.06|487|481|487.06|481.06|487|481|0
1630336340000|2021-08-30 15:12:20|486.99|480.99|486.99|480.99|486.99|480.99|486.99|480.99|0
1630336350000|2021-08-30 15:12:30|486.98|480.98|487.06|481.06|487.07|481.07|486.97|480.97|0
1630336360000|2021-08-30 15:12:40|487.05|481.05|487.08|481.08|487.08|481.08|487.05|481.05|0
1630336370000|2021-08-30 15:12:50|487.12|481.12|487.15|481.15|487.15|481.15|487.12|481.12|0
1630336380000|2021-08-30 15:13:00|487.18|481.18|487.23|481.23|487.23|481.23|487.18|481.18|0
1630336390000|2021-08-30 15:13:10|487.22|481.22|487.24|481.24|487.24|481.24|487.22|481.22|0
1630336400000|2021-08-30 15:13:20|487.25|481.25|487.24|481.24|487.25|481.25|487.24|481.24|0
1630336410000|2021-08-30 15:13:30|487.23|481.23|487.24|481.24|487.27|481.27|487.22|481.22|0
1630336420000|2021-08-30 15:13:40|487.3|481.3|487.3|481.3|487.3|481.3|487.3|481.3|0
1630336430000|2021-08-30 15:13:50|487.33|481.33|487.38|481.38|487.38|481.38|487.33|481.33|0
1630336440000|2021-08-30 15:14:00|487.4|481.4|487.51|481.51|487.51|481.51|487.4|481.4|0
1630336450000|2021-08-30 15:14:10|487.55|481.55|487.58|481.58|487.58|481.58|487.55|481.55|0
1630336460000|2021-08-30 15:14:20|487.53|481.53|487.57|481.57|487.57|481.57|487.51|481.51|0
1630336470000|2021-08-30 15:14:30|487.54|481.54|487.61|481.61|487.61|481.61|487.54|481.54|0
1630336480000|2021-08-30 15:14:40|487.6|481.6|487.7|481.7|487.7|481.7|487.59|481.59|0
1630336490000|2021-08-30 15:14:50|487.71|481.71|487.71|481.71|487.71|481.71|487.71|481.71|0
1630336500000|2021-08-30 15:15:00|487.73|481.73|487.74|481.74|487.74|481.74|487.73|481.73|0
1630336510000|2021-08-30 15:15:10|487.79|481.79|487.81|481.81|487.81|481.81|487.79|481.79|0
1630336520000|2021-08-30 15:15:20|487.8|481.8|487.76|481.76|487.8|481.8|487.76|481.76|0
1630336530000|2021-08-30 15:15:30|487.84|481.84|487.83|481.83|487.84|481.84|487.83|481.83|0
1630336540000|2021-08-30 15:15:40|487.84|481.84|488.08|482.08|488.08|482.08|487.83|481.83|0
1630336550000|2021-08-30 15:15:50|488.07|482.07|488.03|482.03|488.07|482.07|488.03|482.03|0
1630336560000|2021-08-30 15:16:00|488.04|482.04|488.04|482.04|488.04|482.04|488.04|482.04|0
1630336570000|2021-08-30 15:16:10|487.99|481.99|488.02|482.02|488.02|482.02|487.99|481.99|0
1630336580000|2021-08-30 15:16:20|488|482|487.86|481.86|488|482|487.84|481.84|0
1630336590000|2021-08-30 15:16:30|487.84|481.84|487.89|481.89|487.89|481.89|487.84|481.84|0
1630336600000|2021-08-30 15:16:40|487.82|481.82|487.83|481.83|487.83|481.83|487.82|481.82|0
1630336610000|2021-08-30 15:16:50|487.81|481.81|487.79|481.79|487.81|481.81|487.79|481.79|0
1630336620000|2021-08-30 15:17:00|487.78|481.78|487.78|481.78|487.79|481.79|487.77|481.77|0
1630336630000|2021-08-30 15:17:10|487.77|481.77|487.78|481.78|487.79|481.79|487.77|481.77|0
1630336640000|2021-08-30 15:17:20|487.8|481.8|487.78|481.78|487.82|481.82|487.78|481.78|0
1630336650000|2021-08-30 15:17:30|487.82|481.82|487.82|481.82|487.82|481.82|487.82|481.82|0
1630336660000|2021-08-30 15:17:40|487.83|481.83|487.85|481.85|487.85|481.85|487.83|481.83|0
1630336670000|2021-08-30 15:17:50|487.84|481.84|487.85|481.85|487.88|481.88|487.84|481.84|0
1630336680000|2021-08-30 15:18:00|487.84|481.84|487.74|481.74|487.84|481.84|487.74|481.74|0
1630336690000|2021-08-30 15:18:10|487.75|481.75|487.7|481.7|487.75|481.75|487.69|481.69|0
1630336700000|2021-08-30 15:18:20|487.65|481.65|487.63|481.63|487.65|481.65|487.63|481.63|0
1630336710000|2021-08-30 15:18:30|487.65|481.65|487.64|481.64|487.65|481.65|487.64|481.64|0
1630336720000|2021-08-30 15:18:40|487.63|481.63|487.7|481.7|487.7|481.7|487.63|481.63|0
1630336730000|2021-08-30 15:18:50|487.69|481.69|487.7|481.7|487.7|481.7|487.69|481.69|0
1630336740000|2021-08-30 15:19:00|487.69|481.69|487.67|481.67|487.69|481.69|487.67|481.67|0
1630336750000|2021-08-30 15:19:10|487.66|481.66|487.58|481.58|487.66|481.66|487.58|481.58|0
1630336760000|2021-08-30 15:19:20|487.57|481.57|487.57|481.57|487.57|481.57|487.57|481.57|0
1630336770000|2021-08-30 15:19:30|487.53|481.53|487.38|481.38|487.53|481.53|487.33|481.33|0
1630336780000|2021-08-30 15:19:40|487.36|481.36|487.42|481.42|487.42|481.42|487.36|481.36|0
1630336790000|2021-08-30 15:19:50|487.41|481.41|487.45|481.45|487.5|481.5|487.41|481.41|0
1630336800000|2021-08-30 15:20:00|487.42|481.42|487.49|481.49|487.49|481.49|487.42|481.42|0
1630336810000|2021-08-30 15:20:10|487.48|481.48|487.38|481.38|487.48|481.48|487.38|481.38|0
1630336820000|2021-08-30 15:20:20|487.43|481.43|487.42|481.42|487.43|481.43|487.42|481.42|0
1630336830000|2021-08-30 15:20:30|487.48|481.48|487.48|481.48|487.48|481.48|487.48|481.48|0
1630336840000|2021-08-30 15:20:40|487.47|481.47|487.48|481.48|487.48|481.48|487.47|481.47|0
1630336850000|2021-08-30 15:20:50|487.46|481.46|487.46|481.46|487.46|481.46|487.46|481.46|0
1630336860000|2021-08-30 15:21:00|487.48|481.48|487.48|481.48|487.48|481.48|487.48|481.48|0
1630336870000|2021-08-30 15:21:10|487.5|481.5|487.56|481.56|487.56|481.56|487.5|481.5|0
1630336880000|2021-08-30 15:21:20|487.55|481.55|487.55|481.55|487.55|481.55|487.55|481.55|0
1630336890000|2021-08-30 15:21:30|487.39|481.39|487.36|481.36|487.41|481.41|487.36|481.36|0
1630336900000|2021-08-30 15:21:40|487.37|481.37|487.4|481.4|487.4|481.4|487.37|481.37|0
1630336910000|2021-08-30 15:21:50|487.46|481.46|487.5|481.5|487.51|481.51|487.46|481.46|0
1630336920000|2021-08-30 15:22:00|487.45|481.45|487.47|481.47|487.47|481.47|487.45|481.45|0
1630336930000|2021-08-30 15:22:10|487.46|481.46|487.44|481.44|487.46|481.46|487.44|481.44|0
1630336940000|2021-08-30 15:22:20|487.43|481.43|487.45|481.45|487.45|481.45|487.43|481.43|0
1630336950000|2021-08-30 15:22:30|487.44|481.44|487.45|481.45|487.45|481.45|487.44|481.44|0
1630336960000|2021-08-30 15:22:40|487.48|481.48|487.49|481.49|487.49|481.49|487.48|481.48|0
1630336970000|2021-08-30 15:22:50|487.5|481.5|487.5|481.5|487.5|481.5|487.5|481.5|0
1630336980000|2021-08-30 15:23:00|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630336990000|2021-08-30 15:23:10|487.52|481.52|487.51|481.51|487.52|481.52|487.51|481.51|0
1630337000000|2021-08-30 15:23:20|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1630337020000|2021-08-30 15:23:40|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630337030000|2021-08-30 15:23:50|487.5|481.5|487.54|481.54|487.54|481.54|487.5|481.5|0
1630337040000|2021-08-30 15:24:00|487.53|481.53|487.63|481.63|487.63|481.63|487.53|481.53|0
1630337060000|2021-08-30 15:24:20|487.64|481.64|487.6|481.6|487.64|481.64|487.59|481.59|0
1630337070000|2021-08-30 15:24:30|487.61|481.61|487.61|481.61|487.63|481.63|487.6|481.6|0
1630337080000|2021-08-30 15:24:40|487.7|481.7|487.7|481.7|487.71|481.71|487.7|481.7|0
1630337090000|2021-08-30 15:24:50|487.72|481.72|487.72|481.72|487.72|481.72|487.72|481.72|0
1630337100000|2021-08-30 15:25:00|487.74|481.74|487.75|481.75|487.75|481.75|487.74|481.74|0
1630337110000|2021-08-30 15:25:10|487.81|481.81|487.82|481.82|487.82|481.82|487.81|481.81|0
1630337120000|2021-08-30 15:25:20|487.85|481.85|488.03|482.03|488.03|482.03|487.85|481.85|0
1630337140000|2021-08-30 15:25:40|488.02|482.02|488.03|482.03|488.03|482.03|488.02|482.02|0
1630337150000|2021-08-30 15:25:50|488|482|488.12|482.12|488.13|482.13|488|482|0
1630337160000|2021-08-30 15:26:00|488.14|482.14|488.08|482.08|488.14|482.14|488.08|482.08|0
1630337170000|2021-08-30 15:26:10|488.16|482.16|488.16|482.16|488.16|482.16|488.16|482.16|0
1630337180000|2021-08-30 15:26:20|488.07|482.07|488.01|482.01|488.09|482.09|488.01|482.01|0
1630337190000|2021-08-30 15:26:30|487.99|481.99|488.02|482.02|488.02|482.02|487.99|481.99|0
1630337200000|2021-08-30 15:26:40|488.05|482.05|488.05|482.05|488.05|482.05|488.05|482.05|0
1630337210000|2021-08-30 15:26:50|488.07|482.07|488.04|482.04|488.07|482.07|488.04|482.04|0
1630337220000|2021-08-30 15:27:00|487.99|481.99|488.2|482.2|488.2|482.2|487.99|481.99|0
1630337230000|2021-08-30 15:27:10|488.23|482.23|488.41|482.41|488.41|482.41|488.23|482.23|0
1630337240000|2021-08-30 15:27:20|488.38|482.38|488.4|482.4|488.4|482.4|488.38|482.38|0
1630337250000|2021-08-30 15:27:30|488.45|482.45|488.45|482.45|488.45|482.45|488.45|482.45|0
1630337270000|2021-08-30 15:27:50|488.46|482.46|488.46|482.46|488.46|482.46|488.46|482.46|0
1630337280000|2021-08-30 15:28:00|488.47|482.47|488.47|482.47|488.47|482.47|488.47|482.47|0
1630337290000|2021-08-30 15:28:10|488.48|482.48|488.44|482.44|488.49|482.49|488.44|482.44|0
1630337300000|2021-08-30 15:28:20|488.41|482.41|488.36|482.36|488.41|482.41|488.36|482.36|0
1630337310000|2021-08-30 15:28:30|488.33|482.33|488.32|482.32|488.33|482.33|488.32|482.32|0
1630337330000|2021-08-30 15:28:50|488.33|482.33|488.32|482.32|488.33|482.33|488.32|482.32|0
1630337340000|2021-08-30 15:29:00|488.33|482.33|488.35|482.35|488.35|482.35|488.3|482.3|0
1630337350000|2021-08-30 15:29:10|488.26|482.26|488.25|482.25|488.26|482.26|488.25|482.25|0
1630337360000|2021-08-30 15:29:20|488.26|482.26|488.16|482.16|488.26|482.26|488.16|482.16|0
1630337370000|2021-08-30 15:29:30|488.14|482.14|488.14|482.14|488.14|482.14|488.14|482.14|0
1630337380000|2021-08-30 15:29:40|488.13|482.13|488.1|482.1|488.15|482.15|488.1|482.1|0
1630337400000|2021-08-30 15:30:00|488.11|482.11|488.12|482.12|488.12|482.12|488.1|482.1|0
1630337410000|2021-08-30 15:30:10|488.17|482.17|488.17|482.17|488.17|482.17|488.17|482.17|0
1630337420000|2021-08-30 15:30:20|488.14|482.14|488.12|482.12|488.14|482.14|488.12|482.12|0
1630337430000|2021-08-30 15:30:30|488.14|482.14|488.16|482.16|488.17|482.17|488.14|482.14|0
1630337440000|2021-08-30 15:30:40|488.15|482.15|488.15|482.15|488.16|482.16|488.14|482.14|0
1630337450000|2021-08-30 15:30:50|488.16|482.16|488.15|482.15|488.16|482.16|488.15|482.15|0
1630337460000|2021-08-30 15:31:00|488.07|482.07|488.08|482.08|488.08|482.08|488.07|482.07|0
1630337470000|2021-08-30 15:31:10|488.09|482.09|488.09|482.09|488.1|482.1|488.09|482.09|0
1630337480000|2021-08-30 15:31:20|488.08|482.08|488.07|482.07|488.08|482.08|488.06|482.06|0
1630337490000|2021-08-30 15:31:30|488.06|482.06|488.05|482.05|488.07|482.07|488.05|482.05|0
1630337500000|2021-08-30 15:31:40|488.04|482.04|488.03|482.03|488.04|482.04|488.03|482.03|0
1630337510000|2021-08-30 15:31:50|488.04|482.04|488.04|482.04|488.04|482.04|488.04|482.04|0
1630337520000|2021-08-30 15:32:00|488.06|482.06|488.13|482.13|488.13|482.13|488.05|482.05|0
1630337530000|2021-08-30 15:32:10|488.12|482.12|488.11|482.11|488.13|482.13|488.07|482.07|0
1630337540000|2021-08-30 15:32:20|488.15|482.15|488.12|482.12|488.15|482.15|488.12|482.12|0
1630337550000|2021-08-30 15:32:30|488.14|482.14|488.06|482.06|488.14|482.14|488.01|482.01|0
1630337560000|2021-08-30 15:32:40|488.09|482.09|488.1|482.1|488.11|482.11|488.09|482.09|0
1630337570000|2021-08-30 15:32:50|488.11|482.11|488.07|482.07|488.11|482.11|488.07|482.07|0
1630337580000|2021-08-30 15:33:00|488.02|482.02|488.03|482.03|488.03|482.03|488.02|482.02|0
1630337590000|2021-08-30 15:33:10|488.02|482.02|488.04|482.04|488.04|482.04|488.02|482.02|0
1630337600000|2021-08-30 15:33:20|487.93|481.93|487.94|481.94|487.94|481.94|487.93|481.93|0
1630337610000|2021-08-30 15:33:30|487.97|481.97|487.92|481.92|487.97|481.97|487.92|481.92|0
1630337620000|2021-08-30 15:33:40|487.93|481.93|487.83|481.83|487.93|481.93|487.83|481.83|0
1630337630000|2021-08-30 15:33:50|487.77|481.77|487.76|481.76|487.77|481.77|487.76|481.76|0
1630337640000|2021-08-30 15:34:00|487.75|481.75|487.72|481.72|487.75|481.75|487.72|481.72|0
1630337650000|2021-08-30 15:34:10|487.71|481.71|487.81|481.81|487.81|481.81|487.71|481.71|0
1630337660000|2021-08-30 15:34:20|487.84|481.84|487.84|481.84|487.84|481.84|487.84|481.84|0
1630337670000|2021-08-30 15:34:30|487.85|481.85|487.85|481.85|487.85|481.85|487.85|481.85|0
1630337680000|2021-08-30 15:34:40|487.87|481.87|487.91|481.91|487.92|481.92|487.87|481.87|0
1630337690000|2021-08-30 15:34:50|487.93|481.93|487.91|481.91|487.93|481.93|487.91|481.91|0
1630337700000|2021-08-30 15:35:00|487.92|481.92|487.93|481.93|487.93|481.93|487.9|481.9|0
1630337710000|2021-08-30 15:35:10|487.94|481.94|487.91|481.91|487.94|481.94|487.91|481.91|0
1630337720000|2021-08-30 15:35:20|487.92|481.92|487.91|481.91|487.92|481.92|487.91|481.91|0
1630337730000|2021-08-30 15:35:30|487.85|481.85|487.91|481.91|487.91|481.91|487.85|481.85|0
1630337740000|2021-08-30 15:35:40|487.9|481.9|487.89|481.89|487.9|481.9|487.89|481.89|0
1630337760000|2021-08-30 15:36:00|487.9|481.9|487.9|481.9|487.94|481.94|487.9|481.9|0
1630337770000|2021-08-30 15:36:10|487.96|481.96|487.95|481.95|487.96|481.96|487.95|481.95|0
1630337780000|2021-08-30 15:36:20|487.96|481.96|487.97|481.97|487.97|481.97|487.96|481.96|0
1630337790000|2021-08-30 15:36:30|487.99|481.99|488.02|482.02|488.02|482.02|487.98|481.98|0
1630337800000|2021-08-30 15:36:40|488.03|482.03|488.07|482.07|488.07|482.07|488.03|482.03|0
1630337810000|2021-08-30 15:36:50|488.02|482.02|488.17|482.17|488.17|482.17|488.02|482.02|0
1630337820000|2021-08-30 15:37:00|488.2|482.2|488.15|482.15|488.2|482.2|488.15|482.15|0
1630337830000|2021-08-30 15:37:10|488.09|482.09|488.2|482.2|488.2|482.2|488.09|482.09|0
1630337840000|2021-08-30 15:37:20|488.15|482.15|488.18|482.18|488.18|482.18|488.15|482.15|0
1630337850000|2021-08-30 15:37:30|488.16|482.16|488.16|482.16|488.16|482.16|488.16|482.16|0
1630337860000|2021-08-30 15:37:40|488.17|482.17|488.21|482.21|488.21|482.21|488.17|482.17|0
1630337870000|2021-08-30 15:37:50|488.18|482.18|488.18|482.18|488.19|482.19|488.18|482.18|0
1630337880000|2021-08-30 15:38:00|488.19|482.19|488.27|482.27|488.27|482.27|488.19|482.19|0
1630337890000|2021-08-30 15:38:10|488.25|482.25|488.24|482.24|488.25|482.25|488.19|482.19|0
1630337900000|2021-08-30 15:38:20|488.27|482.27|488.18|482.18|488.27|482.27|488.18|482.18|0
1630337910000|2021-08-30 15:38:30|488.16|482.16|488.09|482.09|488.18|482.18|488.09|482.09|0
1630337920000|2021-08-30 15:38:40|488.11|482.11|488.07|482.07|488.11|482.11|488.06|482.06|0
1630337930000|2021-08-30 15:38:50|488.06|482.06|487.95|481.95|488.06|482.06|487.94|481.94|0
1630337940000|2021-08-30 15:39:00|487.93|481.93|487.93|481.93|487.95|481.95|487.93|481.93|0
1630337950000|2021-08-30 15:39:10|487.8|481.8|487.81|481.81|487.81|481.81|487.8|481.8|0
1630337960000|2021-08-30 15:39:20|487.82|481.82|487.79|481.79|487.82|481.82|487.78|481.78|0
1630337970000|2021-08-30 15:39:30|487.78|481.78|487.79|481.79|487.79|481.79|487.78|481.78|0
1630337980000|2021-08-30 15:39:40|487.78|481.78|487.78|481.78|487.79|481.79|487.78|481.78|0
1630337990000|2021-08-30 15:39:50|487.75|481.75|487.75|481.75|487.75|481.75|487.75|481.75|0
1630338000000|2021-08-30 15:40:00|487.7|481.7|487.73|481.73|487.73|481.73|487.7|481.7|0
1630338010000|2021-08-30 15:40:10|487.71|481.71|487.72|481.72|487.72|481.72|487.7|481.7|0
1630338020000|2021-08-30 15:40:20|487.71|481.71|487.7|481.7|487.71|481.71|487.7|481.7|0
1630338030000|2021-08-30 15:40:30|487.71|481.71|487.6|481.6|487.71|481.71|487.6|481.6|0
1630338040000|2021-08-30 15:40:40|487.61|481.61|487.6|481.6|487.63|481.63|487.59|481.59|0
1630338050000|2021-08-30 15:40:50|487.63|481.63|487.61|481.61|487.63|481.63|487.61|481.61|0
1630338060000|2021-08-30 15:41:00|487.58|481.58|487.58|481.58|487.58|481.58|487.58|481.58|0
1630338070000|2021-08-30 15:41:10|487.53|481.53|487.53|481.53|487.53|481.53|487.53|481.53|0
1630338080000|2021-08-30 15:41:20|487.54|481.54|487.56|481.56|487.56|481.56|487.54|481.54|0
1630338090000|2021-08-30 15:41:30|487.59|481.59|487.59|481.59|487.59|481.59|487.59|481.59|0
1630338100000|2021-08-30 15:41:40|487.64|481.64|487.66|481.66|487.68|481.68|487.64|481.64|0
1630338110000|2021-08-30 15:41:50|487.65|481.65|487.59|481.59|487.65|481.65|487.59|481.59|0
1630338120000|2021-08-30 15:42:00|487.58|481.58|487.6|481.6|487.63|481.63|487.58|481.58|0
1630338130000|2021-08-30 15:42:10|487.64|481.64|487.64|481.64|487.65|481.65|487.64|481.64|0
1630338140000|2021-08-30 15:42:20|487.65|481.65|487.73|481.73|487.73|481.73|487.64|481.64|0
1630338150000|2021-08-30 15:42:30|487.74|481.74|487.73|481.73|487.74|481.74|487.73|481.73|0
1630338160000|2021-08-30 15:42:40|487.71|481.71|487.69|481.69|487.71|481.71|487.69|481.69|0
1630338170000|2021-08-30 15:42:50|487.72|481.72|487.73|481.73|487.73|481.73|487.72|481.72|0
1630338180000|2021-08-30 15:43:00|487.69|481.69|487.7|481.7|487.7|481.7|487.68|481.68|0
1630338190000|2021-08-30 15:43:10|487.69|481.69|487.67|481.67|487.69|481.69|487.67|481.67|0
1630338200000|2021-08-30 15:43:20|487.68|481.68|487.68|481.68|487.68|481.68|487.68|481.68|0
1630338210000|2021-08-30 15:43:30|487.69|481.69|487.7|481.7|487.7|481.7|487.68|481.68|0
1630338220000|2021-08-30 15:43:40|487.72|481.72|487.7|481.7|487.72|481.72|487.7|481.7|0
1630338230000|2021-08-30 15:43:50|487.69|481.69|487.7|481.7|487.7|481.7|487.69|481.69|0
1630338240000|2021-08-30 15:44:00|487.68|481.68|487.68|481.68|487.68|481.68|487.66|481.66|0
1630338250000|2021-08-30 15:44:10|487.67|481.67|487.67|481.67|487.68|481.68|487.66|481.66|0
1630338270000|2021-08-30 15:44:30|487.68|481.68|487.69|481.69|487.69|481.69|487.68|481.68|0
1630338280000|2021-08-30 15:44:40|487.72|481.72|487.86|481.86|487.86|481.86|487.72|481.72|0
1630338290000|2021-08-30 15:44:50|487.85|481.85|487.92|481.92|487.92|481.92|487.85|481.85|0
1630338300000|2021-08-30 15:45:00|487.98|481.98|487.99|481.99|487.99|481.99|487.96|481.96|0
1630338310000|2021-08-30 15:45:10|487.92|481.92|487.87|481.87|487.93|481.93|487.87|481.87|0
1630338320000|2021-08-30 15:45:20|487.89|481.89|487.73|481.73|487.89|481.89|487.73|481.73|0
1630338330000|2021-08-30 15:45:30|487.78|481.78|487.78|481.78|487.78|481.78|487.78|481.78|0
1630338340000|2021-08-30 15:45:40|487.76|481.76|487.75|481.75|487.76|481.76|487.75|481.75|0
1630338350000|2021-08-30 15:45:50|487.76|481.76|487.81|481.81|487.81|481.81|487.76|481.76|0
1630338360000|2021-08-30 15:46:00|487.83|481.83|487.87|481.87|487.88|481.88|487.83|481.83|0
1630338370000|2021-08-30 15:46:10|487.88|481.88|487.86|481.86|487.88|481.88|487.86|481.86|0
1630338380000|2021-08-30 15:46:20|487.85|481.85|487.85|481.85|487.85|481.85|487.85|481.85|0
1630338390000|2021-08-30 15:46:30|487.86|481.86|487.88|481.88|487.89|481.89|487.86|481.86|0
1630338400000|2021-08-30 15:46:40|487.87|481.87|487.81|481.81|487.87|481.87|487.73|481.73|0
1630338410000|2021-08-30 15:46:50|487.8|481.8|487.84|481.84|487.84|481.84|487.8|481.8|0
1630338420000|2021-08-30 15:47:00|487.82|481.82|487.8|481.8|487.82|481.82|487.8|481.8|0
1630338430000|2021-08-30 15:47:10|487.81|481.81|487.81|481.81|487.81|481.81|487.81|481.81|0
1630338440000|2021-08-30 15:47:20|487.8|481.8|487.67|481.67|487.82|481.82|487.67|481.67|0
1630338450000|2021-08-30 15:47:30|487.61|481.61|487.59|481.59|487.61|481.61|487.58|481.58|0
1630338460000|2021-08-30 15:47:40|487.58|481.58|487.58|481.58|487.58|481.58|487.56|481.56|0
1630338470000|2021-08-30 15:47:50|487.56|481.56|487.6|481.6|487.6|481.6|487.56|481.56|0
1630338480000|2021-08-30 15:48:00|487.61|481.61|487.61|481.61|487.61|481.61|487.61|481.61|0
1630338490000|2021-08-30 15:48:10|487.6|481.6|487.6|481.6|487.6|481.6|487.6|481.6|0
1630338500000|2021-08-30 15:48:20|487.63|481.63|487.59|481.59|487.63|481.63|487.59|481.59|0
1630338510000|2021-08-30 15:48:30|487.57|481.57|487.56|481.56|487.57|481.57|487.56|481.56|0
1630338520000|2021-08-30 15:48:40|487.55|481.55|487.61|481.61|487.61|481.61|487.55|481.55|0
1630338530000|2021-08-30 15:48:50|487.66|481.66|487.7|481.7|487.71|481.71|487.66|481.66|0
1630338540000|2021-08-30 15:49:00|487.71|481.71|487.7|481.7|487.71|481.71|487.7|481.7|0
1630338550000|2021-08-30 15:49:10|487.71|481.71|487.7|481.7|487.71|481.71|487.7|481.7|0
1630338560000|2021-08-30 15:49:20|487.71|481.71|487.72|481.72|487.72|481.72|487.68|481.68|0
1630338570000|2021-08-30 15:49:30|487.77|481.77|487.77|481.77|487.78|481.78|487.76|481.76|0
1630338580000|2021-08-30 15:49:40|487.79|481.79|487.83|481.83|487.83|481.83|487.78|481.78|0
1630338590000|2021-08-30 15:49:50|487.84|481.84|487.83|481.83|487.84|481.84|487.81|481.81|0
1630338600000|2021-08-30 15:50:00|487.89|481.89|487.89|481.89|487.89|481.89|487.89|481.89|0
1630338640000|2021-08-30 15:50:40|487.86|481.86|487.86|481.86|487.86|481.86|487.86|481.86|0
1630338650000|2021-08-30 15:50:50|487.88|481.88|487.88|481.88|487.88|481.88|487.87|481.87|0
1630338660000|2021-08-30 15:51:00|487.91|481.91|488.01|482.01|488.01|482.01|487.91|481.91|0
1630338670000|2021-08-30 15:51:10|488.02|482.02|488.02|482.02|488.02|482.02|488.02|482.02|0
1630338680000|2021-08-30 15:51:20|488.01|482.01|487.94|481.94|488.01|482.01|487.94|481.94|0
1630338690000|2021-08-30 15:51:30|487.95|481.95|487.89|481.89|487.95|481.95|487.89|481.89|0
1630338710000|2021-08-30 15:51:50|487.84|481.84|487.88|481.88|487.88|481.88|487.84|481.84|0
1630338720000|2021-08-30 15:52:00|487.9|481.9|488.15|482.15|488.16|482.16|487.89|481.89|0
1630338730000|2021-08-30 15:52:10|488.16|482.16|488.18|482.18|488.19|482.19|488.16|482.16|0
1630338740000|2021-08-30 15:52:20|488.19|482.19|488.21|482.21|488.21|482.21|488.18|482.18|0
1630338760000|2021-08-30 15:52:40|488.2|482.2|488.19|482.19|488.2|482.2|488.19|482.19|0
1630338770000|2021-08-30 15:52:50|488.18|482.18|488.2|482.2|488.2|482.2|488.18|482.18|0
1630338780000|2021-08-30 15:53:00|488.07|482.07|488.07|482.07|488.07|482.07|488.07|482.07|0
1630338790000|2021-08-30 15:53:10|488.09|482.09|488.09|482.09|488.09|482.09|488.09|482.09|0
1630338800000|2021-08-30 15:53:20|488.08|482.08|488.19|482.19|488.19|482.19|488.08|482.08|0
1630338810000|2021-08-30 15:53:30|488.18|482.18|488.13|482.13|488.19|482.19|488.13|482.13|0
1630338820000|2021-08-30 15:53:40|488.12|482.12|488.1|482.1|488.12|482.12|488.1|482.1|0
1630338830000|2021-08-30 15:53:50|488.11|482.11|488.12|482.12|488.12|482.12|488.11|482.11|0
1630338840000|2021-08-30 15:54:00|488.15|482.15|488.15|482.15|488.15|482.15|488.15|482.15|0
1630338850000|2021-08-30 15:54:10|488.17|482.17|488.15|482.15|488.21|482.21|488.15|482.15|0
1630338860000|2021-08-30 15:54:20|488.14|482.14|488.1|482.1|488.14|482.14|488.1|482.1|0
1630338870000|2021-08-30 15:54:30|488.11|482.11|488.1|482.1|488.12|482.12|488.1|482.1|0
1630338880000|2021-08-30 15:54:40|488.11|482.11|488.12|482.12|488.12|482.12|488.11|482.11|0
1630338890000|2021-08-30 15:54:50|488.13|482.13|488.13|482.13|488.13|482.13|488.13|482.13|0
1630338900000|2021-08-30 15:55:00|488.15|482.15|488.18|482.18|488.18|482.18|488.15|482.15|0
1630338910000|2021-08-30 15:55:10|488.19|482.19|488.22|482.22|488.22|482.22|488.16|482.16|0
1630338920000|2021-08-30 15:55:20|488.21|482.21|488.21|482.21|488.21|482.21|488.21|482.21|0
1630338930000|2021-08-30 15:55:30|488.23|482.23|488.23|482.23|488.23|482.23|488.23|482.23|0
1630338940000|2021-08-30 15:55:40|488.26|482.26|488.29|482.29|488.29|482.29|488.26|482.26|0
1630338950000|2021-08-30 15:55:50|488.32|482.32|488.34|482.34|488.34|482.34|488.32|482.32|0
1630338960000|2021-08-30 15:56:00|488.4|482.4|488.42|482.42|488.43|482.43|488.4|482.4|0
1630338970000|2021-08-30 15:56:10|488.43|482.43|488.45|482.45|488.45|482.45|488.43|482.43|0
1630338980000|2021-08-30 15:56:20|488.46|482.46|488.46|482.46|488.46|482.46|488.46|482.46|0
1630338990000|2021-08-30 15:56:30|488.49|482.49|488.49|482.49|488.49|482.49|488.49|482.49|0
1630339010000|2021-08-30 15:56:50|488.5|482.5|488.5|482.5|488.5|482.5|488.5|482.5|0
1630339030000|2021-08-30 15:57:10|488.48|482.48|488.48|482.48|488.48|482.48|488.48|482.48|0
1630339050000|2021-08-30 15:57:30|488.49|482.49|488.51|482.51|488.54|482.54|488.49|482.49|0
1630339060000|2021-08-30 15:57:40|488.48|482.48|488.51|482.51|488.52|482.52|488.48|482.48|0
1630339080000|2021-08-30 15:58:00|488.5|482.5|488.58|482.58|488.58|482.58|488.5|482.5|0
1630339090000|2021-08-30 15:58:10|488.33|482.33|488.38|482.38|488.38|482.38|488.33|482.33|0
1630339100000|2021-08-30 15:58:20|488.35|482.35|488.33|482.33|488.35|482.35|488.33|482.33|0
1630339110000|2021-08-30 15:58:30|488.27|482.27|488.27|482.27|488.27|482.27|488.27|482.27|0
1630339120000|2021-08-30 15:58:40|488.26|482.26|488.28|482.28|488.28|482.28|488.26|482.26|0
1630339130000|2021-08-30 15:58:50|488.29|482.29|488.21|482.21|488.31|482.31|488.21|482.21|0
1630339140000|2021-08-30 15:59:00|488.17|482.17|488.19|482.19|488.19|482.19|488.17|482.17|0
1630339150000|2021-08-30 15:59:10|488.14|482.14|488.14|482.14|488.14|482.14|488.14|482.14|0
1630339160000|2021-08-30 15:59:20|488.18|482.18|488.16|482.16|488.18|482.18|488.16|482.16|0
1630339170000|2021-08-30 15:59:30|488.13|482.13|488.07|482.07|488.13|482.13|488.07|482.07|0
1630339180000|2021-08-30 15:59:40|488.08|482.08|488.05|482.05|488.08|482.08|488.05|482.05|0
1630339190000|2021-08-30 15:59:50|488.06|482.06|487.96|481.96|488.06|482.06|487.96|481.96|0
1630339200000|2021-08-30 16:00:00|487.95|481.95|487.99|481.99|487.99|481.99|487.95|481.95|0
1630339210000|2021-08-30 16:00:10|487.98|481.98|488.05|482.05|488.08|482.08|487.98|481.98|0
1630339220000|2021-08-30 16:00:20|488.04|482.04|488.04|482.04|488.04|482.04|488.04|482.04|0
1630339230000|2021-08-30 16:00:30|488.03|482.03|488.02|482.02|488.03|482.03|488.02|482.02|0
1630339240000|2021-08-30 16:00:40|488.12|482.12|488.12|482.12|488.12|482.12|488.11|482.11|0
1630339250000|2021-08-30 16:00:50|488.07|482.07|488.04|482.04|488.07|482.07|488.04|482.04|0
1630339260000|2021-08-30 16:01:00|488.07|482.07|488.06|482.06|488.07|482.07|488.06|482.06|0
1630339270000|2021-08-30 16:01:10|488.08|482.08|488.12|482.12|488.12|482.12|488.08|482.08|0
1630339280000|2021-08-30 16:01:20|488.15|482.15|488.15|482.15|488.15|482.15|488.15|482.15|0
1630339290000|2021-08-30 16:01:30|488.17|482.17|488.19|482.19|488.19|482.19|488.17|482.17|0
1630339300000|2021-08-30 16:01:40|488.17|482.17|488.18|482.18|488.21|482.21|488.17|482.17|0
1630339310000|2021-08-30 16:01:50|488.17|482.17|488.17|482.17|488.17|482.17|488.17|482.17|0
1630339320000|2021-08-30 16:02:00|488.42|482.42|488.42|482.42|488.42|482.42|488.42|482.42|0
1630339350000|2021-08-30 16:02:30|488.44|482.44|488.45|482.45|488.45|482.45|488.44|482.44|0
1630339360000|2021-08-30 16:02:40|488.44|482.44|488.44|482.44|488.44|482.44|488.44|482.44|0
1630339370000|2021-08-30 16:02:50|488.49|482.49|488.55|482.55|488.55|482.55|488.49|482.49|0
1630339380000|2021-08-30 16:03:00|488.54|482.54|488.47|482.47|488.54|482.54|488.47|482.47|0
1630339390000|2021-08-30 16:03:10|488.46|482.46|488.49|482.49|488.49|482.49|488.46|482.46|0
1630339400000|2021-08-30 16:03:20|488.47|482.47|488.47|482.47|488.47|482.47|488.47|482.47|0
1630339410000|2021-08-30 16:03:30|488.46|482.46|488.36|482.36|488.47|482.47|488.36|482.36|0
1630339420000|2021-08-30 16:03:40|488.35|482.35|488.45|482.45|488.45|482.45|488.35|482.35|0
1630339430000|2021-08-30 16:03:50|488.43|482.43|488.43|482.43|488.43|482.43|488.43|482.43|0
1630339440000|2021-08-30 16:04:00|488.44|482.44|488.43|482.43|488.44|482.44|488.43|482.43|0
1630339450000|2021-08-30 16:04:10|488.44|482.44|488.39|482.39|488.44|482.44|488.39|482.39|0
1630339460000|2021-08-30 16:04:20|488.4|482.4|488.52|482.52|488.52|482.52|488.39|482.39|0
1630339470000|2021-08-30 16:04:30|488.51|482.51|488.58|482.58|488.58|482.58|488.51|482.51|0
1630339480000|2021-08-30 16:04:40|488.57|482.57|488.8|482.8|488.8|482.8|488.57|482.57|0
1630339490000|2021-08-30 16:04:50|488.82|482.82|488.83|482.83|488.83|482.83|488.81|482.81|0
1630339500000|2021-08-30 16:05:00|488.85|482.85|489.03|483.03|489.03|483.03|488.85|482.85|0
1630339510000|2021-08-30 16:05:10|489.02|483.02|489.02|483.02|489.03|483.03|489.02|483.02|0
1630339520000|2021-08-30 16:05:20|489.01|483.01|489.01|483.01|489.01|483.01|489.01|483.01|0
1630339530000|2021-08-30 16:05:30|488.99|482.99|488.98|482.98|488.99|482.99|488.98|482.98|0
1630339540000|2021-08-30 16:05:40|488.99|482.99|488.93|482.93|488.99|482.99|488.93|482.93|0
1630339550000|2021-08-30 16:05:50|488.92|482.92|488.94|482.94|488.94|482.94|488.91|482.91|0
1630339560000|2021-08-30 16:06:00|488.95|482.95|488.98|482.98|488.98|482.98|488.95|482.95|0
1630339570000|2021-08-30 16:06:10|488.97|482.97|488.95|482.95|488.98|482.98|488.95|482.95|0
1630339580000|2021-08-30 16:06:20|488.94|482.94|488.89|482.89|488.94|482.94|488.88|482.88|0
1630339590000|2021-08-30 16:06:30|488.84|482.84|488.84|482.84|488.84|482.84|488.84|482.84|0
1630339620000|2021-08-30 16:07:00|488.85|482.85|488.76|482.76|488.85|482.85|488.76|482.76|0
1630339630000|2021-08-30 16:07:10|488.77|482.77|488.79|482.79|488.8|482.8|488.76|482.76|0
1630339640000|2021-08-30 16:07:20|488.78|482.78|488.85|482.85|488.85|482.85|488.78|482.78|0
1630339650000|2021-08-30 16:07:30|488.83|482.83|488.79|482.79|488.83|482.83|488.79|482.79|0
1630339660000|2021-08-30 16:07:40|488.77|482.77|488.75|482.75|488.77|482.77|488.75|482.75|0
1630339670000|2021-08-30 16:07:50|488.76|482.76|488.79|482.79|488.79|482.79|488.76|482.76|0
1630339680000|2021-08-30 16:08:00|488.8|482.8|488.81|482.81|488.81|482.81|488.8|482.8|0
1630339690000|2021-08-30 16:08:10|488.87|482.87|488.85|482.85|488.87|482.87|488.85|482.85|0
1630339700000|2021-08-30 16:08:20|488.86|482.86|488.86|482.86|488.86|482.86|488.86|482.86|0
1630339710000|2021-08-30 16:08:30|488.85|482.85|488.83|482.83|488.85|482.85|488.83|482.83|0
1630339720000|2021-08-30 16:08:40|488.82|482.82|488.78|482.78|488.82|482.82|488.78|482.78|0
1630339730000|2021-08-30 16:08:50|488.74|482.74|488.75|482.75|488.75|482.75|488.74|482.74|0
1630339740000|2021-08-30 16:09:00|488.79|482.79|488.74|482.74|488.79|482.79|488.74|482.74|0
1630339750000|2021-08-30 16:09:10|488.79|482.79|488.79|482.79|488.79|482.79|488.79|482.79|0
1630339760000|2021-08-30 16:09:20|488.81|482.81|488.78|482.78|488.81|482.81|488.78|482.78|0
1630339770000|2021-08-30 16:09:30|488.76|482.76|488.77|482.77|488.77|482.77|488.76|482.76|0
1630339780000|2021-08-30 16:09:40|488.79|482.79|488.79|482.79|488.79|482.79|488.79|482.79|0
1630339790000|2021-08-30 16:09:50|488.78|482.78|488.78|482.78|488.79|482.79|488.78|482.78|0
1630339800000|2021-08-30 16:10:00|488.77|482.77|488.75|482.75|488.77|482.77|488.75|482.75|0
1630339810000|2021-08-30 16:10:10|488.68|482.68|488.68|482.68|488.68|482.68|488.68|482.68|0
1630339820000|2021-08-30 16:10:20|488.66|482.66|488.66|482.66|488.66|482.66|488.66|482.66|0
1630339830000|2021-08-30 16:10:30|488.63|482.63|488.63|482.63|488.65|482.65|488.63|482.63|0
1630339840000|2021-08-30 16:10:40|488.64|482.64|488.64|482.64|488.64|482.64|488.64|482.64|0
1630339880000|2021-08-30 16:11:20|488.59|482.59|488.59|482.59|488.59|482.59|488.59|482.59|0
1630339910000|2021-08-30 16:11:50|488.6|482.6|488.51|482.51|488.6|482.6|488.51|482.51|0
1630339920000|2021-08-30 16:12:00|488.52|482.52|488.48|482.48|488.52|482.52|488.47|482.47|0
1630339930000|2021-08-30 16:12:10|488.41|482.41|488.29|482.29|488.42|482.42|488.28|482.28|0
1630339940000|2021-08-30 16:12:20|488.3|482.3|488.27|482.27|488.3|482.3|488.27|482.27|0
1630339950000|2021-08-30 16:12:30|488.25|482.25|488.21|482.21|488.25|482.25|488.21|482.21|0
1630339960000|2021-08-30 16:12:40|488.2|482.2|488.19|482.19|488.2|482.2|488.19|482.19|0
1630339970000|2021-08-30 16:12:50|488.16|482.16|488.26|482.26|488.26|482.26|488.16|482.16|0
1630339980000|2021-08-30 16:13:00|488.25|482.25|488.24|482.24|488.25|482.25|488.24|482.24|0
1630339990000|2021-08-30 16:13:10|488.25|482.25|488.25|482.25|488.26|482.26|488.24|482.24|0
1630340000000|2021-08-30 16:13:20|488.24|482.24|488.24|482.24|488.24|482.24|488.24|482.24|0
1630340010000|2021-08-30 16:13:30|488.25|482.25|488.25|482.25|488.25|482.25|488.25|482.25|0
1630340020000|2021-08-30 16:13:40|488.24|482.24|488.24|482.24|488.24|482.24|488.24|482.24|0
1630340030000|2021-08-30 16:13:50|488.25|482.25|488.28|482.28|488.28|482.28|488.25|482.25|0
1630340040000|2021-08-30 16:14:00|488.33|482.33|488.33|482.33|488.33|482.33|488.32|482.32|0
1630340050000|2021-08-30 16:14:10|488.34|482.34|488.34|482.34|488.34|482.34|488.34|482.34|0
1630340060000|2021-08-30 16:14:20|488.32|482.32|488.32|482.32|488.32|482.32|488.32|482.32|0
1630340070000|2021-08-30 16:14:30|487.99|481.99|488.01|482.01|488.01|482.01|487.99|481.99|0
1630340080000|2021-08-30 16:14:40|488.03|482.03|488.03|482.03|488.03|482.03|488.03|482.03|0
1630340090000|2021-08-30 16:14:50|488|482|487.91|481.91|488|482|487.88|481.88|0
1630340110000|2021-08-30 16:15:10|487.93|481.93|487.91|481.91|487.93|481.93|487.91|481.91|0
1630340120000|2021-08-30 16:15:20|487.93|481.93|487.96|481.96|487.96|481.96|487.93|481.93|0
1630340150000|2021-08-30 16:15:50|487.95|481.95|487.95|481.95|487.95|481.95|487.95|481.95|0
1630340160000|2021-08-30 16:16:00|487.97|481.97|487.97|481.97|487.97|481.97|487.96|481.96|0
1630340170000|2021-08-30 16:16:10|487.96|481.96|488.03|482.03|488.03|482.03|487.96|481.96|0
1630340180000|2021-08-30 16:16:20|488.04|482.04|487.95|481.95|488.04|482.04|487.95|481.95|0
1630340190000|2021-08-30 16:16:30|487.96|481.96|487.94|481.94|487.96|481.96|487.94|481.94|0
1630340200000|2021-08-30 16:16:40|487.87|481.87|487.87|481.87|487.87|481.87|487.87|481.87|0
1630340210000|2021-08-30 16:16:50|487.89|481.89|487.82|481.82|487.89|481.89|487.81|481.81|0
1630340220000|2021-08-30 16:17:00|487.86|481.86|487.87|481.87|487.87|481.87|487.86|481.86|0
1630340230000|2021-08-30 16:17:10|487.9|481.9|487.83|481.83|487.9|481.9|487.83|481.83|0
1630340240000|2021-08-30 16:17:20|487.85|481.85|487.73|481.73|487.85|481.85|487.73|481.73|0
1630340250000|2021-08-30 16:17:30|487.72|481.72|487.73|481.73|487.73|481.73|487.72|481.72|0
1630340260000|2021-08-30 16:17:40|487.68|481.68|487.68|481.68|487.68|481.68|487.68|481.68|0
1630340280000|2021-08-30 16:18:00|487.65|481.65|487.56|481.56|487.65|481.65|487.56|481.56|0
1630340300000|2021-08-30 16:18:20|487.53|481.53|487.49|481.49|487.54|481.54|487.49|481.49|0
1630340310000|2021-08-30 16:18:30|487.46|481.46|487.46|481.46|487.49|481.49|487.46|481.46|0
1630340320000|2021-08-30 16:18:40|487.49|481.49|487.53|481.53|487.54|481.54|487.49|481.49|0
1630340330000|2021-08-30 16:18:50|487.55|481.55|487.55|481.55|487.55|481.55|487.55|481.55|0
1630340340000|2021-08-30 16:19:00|487.56|481.56|487.56|481.56|487.56|481.56|487.56|481.56|0
1630340350000|2021-08-30 16:19:10|487.55|481.55|487.53|481.53|487.55|481.55|487.53|481.53|0
1630340360000|2021-08-30 16:19:20|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630340370000|2021-08-30 16:19:30|487.55|481.55|487.56|481.56|487.56|481.56|487.55|481.55|0
1630340380000|2021-08-30 16:19:40|487.54|481.54|487.53|481.53|487.54|481.54|487.53|481.53|0
1630340400000|2021-08-30 16:20:00|487.56|481.56|487.56|481.56|487.56|481.56|487.56|481.56|0
1630340410000|2021-08-30 16:20:10|487.57|481.57|487.56|481.56|487.57|481.57|487.56|481.56|0
1630340420000|2021-08-30 16:20:20|487.57|481.57|487.56|481.56|487.57|481.57|487.56|481.56|0
1630340430000|2021-08-30 16:20:30|487.57|481.57|487.59|481.59|487.59|481.59|487.57|481.57|0
1630340440000|2021-08-30 16:20:40|487.62|481.62|487.62|481.62|487.62|481.62|487.62|481.62|0
1630340450000|2021-08-30 16:20:50|487.63|481.63|487.63|481.63|487.66|481.66|487.63|481.63|0
1630340460000|2021-08-30 16:21:00|487.62|481.62|487.62|481.62|487.62|481.62|487.6|481.6|0
1630340470000|2021-08-30 16:21:10|487.61|481.61|487.75|481.75|487.75|481.75|487.61|481.61|0
1630340480000|2021-08-30 16:21:20|487.74|481.74|487.75|481.75|487.75|481.75|487.74|481.74|0
1630340490000|2021-08-30 16:21:30|487.7|481.7|487.58|481.58|487.7|481.7|487.58|481.58|0
1630340500000|2021-08-30 16:21:40|487.57|481.57|487.57|481.57|487.57|481.57|487.56|481.56|0
1630340510000|2021-08-30 16:21:50|487.55|481.55|487.55|481.55|487.55|481.55|487.55|481.55|0
1630340520000|2021-08-30 16:22:00|487.56|481.56|487.64|481.64|487.65|481.65|487.55|481.55|0
1630340530000|2021-08-30 16:22:10|487.63|481.63|487.59|481.59|487.64|481.64|487.59|481.59|0
1630340540000|2021-08-30 16:22:20|487.6|481.6|487.6|481.6|487.6|481.6|487.6|481.6|0
1630340550000|2021-08-30 16:22:30|487.61|481.61|487.61|481.61|487.61|481.61|487.61|481.61|0
1630340560000|2021-08-30 16:22:40|487.62|481.62|487.68|481.68|487.68|481.68|487.62|481.62|0
1630340570000|2021-08-30 16:22:50|487.67|481.67|487.66|481.66|487.67|481.67|487.66|481.66|0
1630340580000|2021-08-30 16:23:00|487.68|481.68|487.83|481.83|487.83|481.83|487.68|481.68|0
1630340590000|2021-08-30 16:23:10|487.79|481.79|487.79|481.79|487.79|481.79|487.79|481.79|0
1630340600000|2021-08-30 16:23:20|487.77|481.77|487.77|481.77|487.77|481.77|487.77|481.77|0
1630340610000|2021-08-30 16:23:30|487.75|481.75|487.77|481.77|487.78|481.78|487.75|481.75|0
1630340620000|2021-08-30 16:23:40|487.78|481.78|487.77|481.77|487.78|481.78|487.77|481.77|0
1630340630000|2021-08-30 16:23:50|487.78|481.78|487.79|481.79|487.79|481.79|487.77|481.77|0
1630340640000|2021-08-30 16:24:00|487.78|481.78|487.71|481.71|487.78|481.78|487.71|481.71|0
1630340650000|2021-08-30 16:24:10|487.7|481.7|487.71|481.71|487.71|481.71|487.7|481.7|0
1630340660000|2021-08-30 16:24:20|487.69|481.69|487.68|481.68|487.71|481.71|487.68|481.68|0
1630340670000|2021-08-30 16:24:30|487.69|481.69|487.78|481.78|487.78|481.78|487.69|481.69|0
1630340680000|2021-08-30 16:24:40|487.76|481.76|487.75|481.75|487.77|481.77|487.75|481.75|0
1630340690000|2021-08-30 16:24:50|487.76|481.76|487.75|481.75|487.78|481.78|487.75|481.75|0
1630340700000|2021-08-30 16:25:00|487.68|481.68|487.68|481.68|487.68|481.68|487.68|481.68|0
1630340710000|2021-08-30 16:25:10|487.69|481.69|487.74|481.74|487.74|481.74|487.69|481.69|0
1630340720000|2021-08-30 16:25:20|487.8|481.8|487.76|481.76|487.8|481.8|487.76|481.76|0
1630340730000|2021-08-30 16:25:30|487.79|481.79|487.79|481.79|487.79|481.79|487.79|481.79|0
1630340750000|2021-08-30 16:25:50|488.11|482.11|488.11|482.11|488.11|482.11|488.11|482.11|0
1630340770000|2021-08-30 16:26:10|488.1|482.1|488.1|482.1|488.1|482.1|488.1|482.1|0
1630340780000|2021-08-30 16:26:20|488.13|482.13|488.16|482.16|488.16|482.16|488.13|482.13|0
1630340790000|2021-08-30 16:26:30|488.15|482.15|488.15|482.15|488.15|482.15|488.15|482.15|0
1630340800000|2021-08-30 16:26:40|488.17|482.17|488.16|482.16|488.17|482.17|488.16|482.16|0
1630340810000|2021-08-30 16:26:50|488.17|482.17|488.2|482.2|488.2|482.2|488.16|482.16|0
1630340820000|2021-08-30 16:27:00|488.21|482.21|488.26|482.26|488.26|482.26|488.21|482.21|0
1630340830000|2021-08-30 16:27:10|488.36|482.36|488.44|482.44|488.44|482.44|488.35|482.35|0
1630340840000|2021-08-30 16:27:20|488.5|482.5|488.48|482.48|488.51|482.51|488.48|482.48|0
1630340850000|2021-08-30 16:27:30|488.49|482.49|488.48|482.48|488.49|482.49|488.48|482.48|0
1630340860000|2021-08-30 16:27:40|488.58|482.58|488.61|482.61|488.61|482.61|488.58|482.58|0
1630340870000|2021-08-30 16:27:50|488.59|482.59|488.59|482.59|488.6|482.6|488.59|482.59|0
1630340880000|2021-08-30 16:28:00|488.62|482.62|488.77|482.77|488.77|482.77|488.62|482.62|0
1630340890000|2021-08-30 16:28:10|488.76|482.76|488.75|482.75|488.76|482.76|488.73|482.73|0
1630340900000|2021-08-30 16:28:20|488.76|482.76|488.76|482.76|488.76|482.76|488.76|482.76|0
1630340910000|2021-08-30 16:28:30|488.75|482.75|488.7|482.7|488.75|482.75|488.7|482.7|0
1630340920000|2021-08-30 16:28:40|488.68|482.68|488.67|482.67|488.69|482.69|488.67|482.67|0
1630340930000|2021-08-30 16:28:50|488.69|482.69|488.7|482.7|488.7|482.7|488.69|482.69|0
1630340940000|2021-08-30 16:29:00|488.72|482.72|488.73|482.73|488.73|482.73|488.7|482.7|0
1630340950000|2021-08-30 16:29:10|488.76|482.76|488.75|482.75|488.76|482.76|488.75|482.75|0
1630340960000|2021-08-30 16:29:20|488.77|482.77|488.77|482.77|488.77|482.77|488.77|482.77|0
1630340970000|2021-08-30 16:29:30|488.76|482.76|488.75|482.75|488.77|482.77|488.75|482.75|0
1630340980000|2021-08-30 16:29:40|488.77|482.77|488.74|482.74|488.77|482.77|488.74|482.74|0
1630340990000|2021-08-30 16:29:50|488.73|482.73|488.71|482.71|488.73|482.73|488.71|482.71|0
1630341010000|2021-08-30 16:30:10|488.78|482.78|488.78|482.78|488.78|482.78|488.78|482.78|0
1630341020000|2021-08-30 16:30:20|488.76|482.76|488.76|482.76|488.76|482.76|488.76|482.76|0
1630341040000|2021-08-30 16:30:40|488.77|482.77|488.77|482.77|488.77|482.77|488.77|482.77|0
1630341050000|2021-08-30 16:30:50|488.79|482.79|488.79|482.79|488.79|482.79|488.79|482.79|0
1630341070000|2021-08-30 16:31:10|488.85|482.85|488.85|482.85|488.85|482.85|488.85|482.85|0
1630341090000|2021-08-30 16:31:30|488.9|482.9|488.87|482.87|488.9|482.9|488.87|482.87|0
1630341110000|2021-08-30 16:31:50|488.88|482.88|488.87|482.87|488.88|482.88|488.87|482.87|0
1630341120000|2021-08-30 16:32:00|488.88|482.88|488.88|482.88|488.89|482.89|488.87|482.87|0
1630341130000|2021-08-30 16:32:10|488.91|482.91|488.91|482.91|488.91|482.91|488.91|482.91|0
1630341140000|2021-08-30 16:32:20|488.96|482.96|488.96|482.96|488.96|482.96|488.96|482.96|0
1630341150000|2021-08-30 16:32:30|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1630341160000|2021-08-30 16:32:40|488.99|482.99|488.99|482.99|488.99|482.99|488.99|482.99|0
1630341170000|2021-08-30 16:32:50|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1630341190000|2021-08-30 16:33:10|488.98|482.98|488.97|482.97|488.98|482.98|488.97|482.97|0
1630341200000|2021-08-30 16:33:20|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1630341210000|2021-08-30 16:33:30|489.02|483.02|489.03|483.03|489.03|483.03|489.02|483.02|0
1630341220000|2021-08-30 16:33:40|489.02|483.02|489.02|483.02|489.03|483.03|489.02|483.02|0
1630341230000|2021-08-30 16:33:50|489.04|483.04|489.03|483.03|489.04|483.04|489.03|483.03|0
1630341240000|2021-08-30 16:34:00|489.04|483.04|489.06|483.06|489.06|483.06|489.04|483.04|0
1630341250000|2021-08-30 16:34:10|489.07|483.07|489.05|483.05|489.07|483.07|489.05|483.05|0
1630341260000|2021-08-30 16:34:20|489.06|483.06|489.1|483.1|489.1|483.1|489.06|483.06|0
1630341270000|2021-08-30 16:34:30|489.09|483.09|489.13|483.13|489.13|483.13|489.08|483.08|0
1630341280000|2021-08-30 16:34:40|489.14|483.14|489.17|483.17|489.17|483.17|489.14|483.14|0
1630341290000|2021-08-30 16:34:50|489.18|483.18|489.18|483.18|489.18|483.18|489.18|483.18|0
1630341300000|2021-08-30 16:35:00|489.21|483.21|489.28|483.28|489.28|483.28|489.21|483.21|0
1630341310000|2021-08-30 16:35:10|489.29|483.29|489.5|483.5|489.51|483.51|489.29|483.29|0
1630341320000|2021-08-30 16:35:20|489.52|483.52|489.48|483.48|489.52|483.52|489.47|483.47|0
1630341330000|2021-08-30 16:35:30|489.47|483.47|489.48|483.48|489.49|483.49|489.47|483.47|0
1630341340000|2021-08-30 16:35:40|489.49|483.49|489.49|483.49|489.49|483.49|489.48|483.48|0
1630341350000|2021-08-30 16:35:50|489.47|483.47|489.47|483.47|489.48|483.48|489.47|483.47|0
1630341360000|2021-08-30 16:36:00|489.46|483.46|489.41|483.41|489.46|483.46|489.41|483.41|0
1630341370000|2021-08-30 16:36:10|489.37|483.37|489.37|483.37|489.37|483.37|489.37|483.37|0
1630341380000|2021-08-30 16:36:20|489.43|483.43|489.44|483.44|489.44|483.44|489.43|483.43|0
1630341390000|2021-08-30 16:36:30|489.45|483.45|489.44|483.44|489.45|483.45|489.44|483.44|0
1630341400000|2021-08-30 16:36:40|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630341420000|2021-08-30 16:37:00|489.39|483.39|489.39|483.39|489.39|483.39|489.39|483.39|0
1630341430000|2021-08-30 16:37:10|489.41|483.41|489.41|483.41|489.41|483.41|489.41|483.41|0
1630341440000|2021-08-30 16:37:20|489.49|483.49|489.49|483.49|489.49|483.49|489.49|483.49|0
1630341470000|2021-08-30 16:37:50|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1630341480000|2021-08-30 16:38:00|489.5|483.5|489.41|483.41|489.5|483.5|489.41|483.41|0
1630341490000|2021-08-30 16:38:10|489.39|483.39|489.39|483.39|489.39|483.39|489.39|483.39|0
1630341500000|2021-08-30 16:38:20|489.4|483.4|489.3|483.3|489.4|483.4|489.3|483.3|0
1630341520000|2021-08-30 16:38:40|489.29|483.29|489.24|483.24|489.3|483.3|489.24|483.24|0
1630341530000|2021-08-30 16:38:50|489.23|483.23|489.23|483.23|489.23|483.23|489.23|483.23|0
1630341540000|2021-08-30 16:39:00|489.18|483.18|489.18|483.18|489.18|483.18|489.17|483.17|0
1630341550000|2021-08-30 16:39:10|489.17|483.17|489.14|483.14|489.17|483.17|489.14|483.14|0
1630341560000|2021-08-30 16:39:20|489.15|483.15|489.15|483.15|489.15|483.15|489.15|483.15|0
1630341580000|2021-08-30 16:39:40|489.16|483.16|489.16|483.16|489.16|483.16|489.16|483.16|0
1630341600000|2021-08-30 16:40:00|489.19|483.19|489.19|483.19|489.19|483.19|489.19|483.19|0
1630341610000|2021-08-30 16:40:10|489.21|483.21|489.23|483.23|489.23|483.23|489.21|483.21|0
1630341620000|2021-08-30 16:40:20|489.21|483.21|489.21|483.21|489.21|483.21|489.21|483.21|0
1630341630000|2021-08-30 16:40:30|489.23|483.23|489.24|483.24|489.24|483.24|489.22|483.22|0
1630341640000|2021-08-30 16:40:40|489.23|483.23|489.2|483.2|489.24|483.24|489.2|483.2|0
1630341650000|2021-08-30 16:40:50|489.21|483.21|489.13|483.13|489.21|483.21|489.13|483.13|0
1630341670000|2021-08-30 16:41:10|489.12|483.12|489.13|483.13|489.13|483.13|489.12|483.12|0
1630341680000|2021-08-30 16:41:20|489.14|483.14|489.15|483.15|489.15|483.15|489.14|483.14|0
1630341690000|2021-08-30 16:41:30|489.12|483.12|489.06|483.06|489.12|483.12|489.06|483.06|0
1630341700000|2021-08-30 16:41:40|489.05|483.05|489.04|483.04|489.06|483.06|489.04|483.04|0
1630341710000|2021-08-30 16:41:50|489.05|483.05|489.06|483.06|489.07|483.07|489.04|483.04|0
1630341720000|2021-08-30 16:42:00|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1630341730000|2021-08-30 16:42:10|489.01|483.01|489.02|483.02|489.02|483.02|489|483|0
1630341740000|2021-08-30 16:42:20|489.12|483.12|489.24|483.24|489.24|483.24|489.12|483.12|0
1630341750000|2021-08-30 16:42:30|489.3|483.3|489.28|483.28|489.3|483.3|489.28|483.28|0
1630341760000|2021-08-30 16:42:40|489.29|483.29|489.33|483.33|489.33|483.33|489.29|483.29|0
1630341770000|2021-08-30 16:42:50|489.32|483.32|489.32|483.32|489.32|483.32|489.32|483.32|0
1630341790000|2021-08-30 16:43:10|489.31|483.31|489.31|483.31|489.31|483.31|489.31|483.31|0
1630341800000|2021-08-30 16:43:20|489.36|483.36|489.38|483.38|489.38|483.38|489.36|483.36|0
1630341810000|2021-08-30 16:43:30|489.33|483.33|489.33|483.33|489.33|483.33|489.32|483.32|0
1630341820000|2021-08-30 16:43:40|489.38|483.38|489.46|483.46|489.46|483.46|489.38|483.38|0
1630341830000|2021-08-30 16:43:50|489.48|483.48|489.26|483.26|489.48|483.48|489.26|483.26|0
1630341840000|2021-08-30 16:44:00|489.27|483.27|489.29|483.29|489.3|483.3|489.27|483.27|0
1630341860000|2021-08-30 16:44:20|489.3|483.3|489.3|483.3|489.3|483.3|489.3|483.3|0
1630341880000|2021-08-30 16:44:40|489.35|483.35|489.37|483.37|489.37|483.37|489.35|483.35|0
1630341890000|2021-08-30 16:44:50|489.38|483.38|489.37|483.37|489.38|483.38|489.37|483.37|0
1630341910000|2021-08-30 16:45:10|489.38|483.38|489.42|483.42|489.42|483.42|489.38|483.38|0
1630341920000|2021-08-30 16:45:20|489.4|483.4|489.32|483.32|489.4|483.4|489.32|483.32|0
1630341930000|2021-08-30 16:45:30|489.2|483.2|489.23|483.23|489.28|483.28|489.2|483.2|0
1630341940000|2021-08-30 16:45:40|489.22|483.22|489.23|483.23|489.23|483.23|489.22|483.22|0
1630341950000|2021-08-30 16:45:50|489.24|483.24|489.26|483.26|489.26|483.26|489.24|483.24|0
1630341960000|2021-08-30 16:46:00|489.28|483.28|489.29|483.29|489.29|483.29|489.28|483.28|0
1630341970000|2021-08-30 16:46:10|489.19|483.19|489.2|483.2|489.2|483.2|489.18|483.18|0
1630341980000|2021-08-30 16:46:20|489.23|483.23|489.24|483.24|489.24|483.24|489.23|483.23|0
1630341990000|2021-08-30 16:46:30|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1630342010000|2021-08-30 16:46:50|489.26|483.26|489.24|483.24|489.26|483.26|489.24|483.24|0
1630342020000|2021-08-30 16:47:00|489.23|483.23|489.23|483.23|489.23|483.23|489.23|483.23|0
1630342030000|2021-08-30 16:47:10|489.14|483.14|489.14|483.14|489.14|483.14|489.13|483.13|0
1630342040000|2021-08-30 16:47:20|489.11|483.11|489.09|483.09|489.11|483.11|489.08|483.08|0
1630342050000|2021-08-30 16:47:30|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1630342070000|2021-08-30 16:47:50|489.13|483.13|489.13|483.13|489.13|483.13|489.13|483.13|0
1630342080000|2021-08-30 16:48:00|489.17|483.17|489.17|483.17|489.17|483.17|489.16|483.16|0
1630342090000|2021-08-30 16:48:10|489.21|483.21|489.19|483.19|489.21|483.21|489.19|483.19|0
1630342100000|2021-08-30 16:48:20|489.18|483.18|489.17|483.17|489.18|483.18|489.17|483.17|0
1630342120000|2021-08-30 16:48:40|489.16|483.16|489.11|483.11|489.16|483.16|489.11|483.11|0
1630342140000|2021-08-30 16:49:00|489.14|483.14|489.14|483.14|489.14|483.14|489.14|483.14|0
1630342150000|2021-08-30 16:49:10|489.11|483.11|489.07|483.07|489.11|483.11|489.07|483.07|0
1630342160000|2021-08-30 16:49:20|489.06|483.06|489.06|483.06|489.06|483.06|489.06|483.06|0
1630342180000|2021-08-30 16:49:40|489.07|483.07|489.06|483.06|489.07|483.07|489.04|483.04|0
1630342200000|2021-08-30 16:50:00|489.05|483.05|489.07|483.07|489.07|483.07|489.05|483.05|0
1630342230000|2021-08-30 16:50:30|489.06|483.06|489.03|483.03|489.06|483.06|489.03|483.03|0
1630342250000|2021-08-30 16:50:50|488.79|482.79|488.79|482.79|488.79|482.79|488.79|482.79|0
1630342260000|2021-08-30 16:51:00|488.78|482.78|488.78|482.78|488.78|482.78|488.78|482.78|0
1630342270000|2021-08-30 16:51:10|488.77|482.77|488.76|482.76|488.77|482.77|488.76|482.76|0
1630342280000|2021-08-30 16:51:20|488.71|482.71|488.73|482.73|488.73|482.73|488.69|482.69|0
1630342290000|2021-08-30 16:51:30|488.7|482.7|488.7|482.7|488.7|482.7|488.7|482.7|0
1630342300000|2021-08-30 16:51:40|488.68|482.68|488.68|482.68|488.68|482.68|488.68|482.68|0
1630342310000|2021-08-30 16:51:50|488.71|482.71|488.7|482.7|488.71|482.71|488.7|482.7|0
1630342320000|2021-08-30 16:52:00|488.69|482.69|488.69|482.69|488.69|482.69|488.69|482.69|0
1630342330000|2021-08-30 16:52:10|488.66|482.66|488.65|482.65|488.66|482.66|488.65|482.65|0
1630342340000|2021-08-30 16:52:20|488.61|482.61|488.63|482.63|488.63|482.63|488.6|482.6|0
1630342350000|2021-08-30 16:52:30|488.62|482.62|488.59|482.59|488.62|482.62|488.59|482.59|0
1630342370000|2021-08-30 16:52:50|488.49|482.49|488.51|482.51|488.51|482.51|488.49|482.49|0
1630342380000|2021-08-30 16:53:00|488.35|482.35|488.26|482.26|488.35|482.35|488.26|482.26|0
1630342390000|2021-08-30 16:53:10|488.27|482.27|488.23|482.23|488.27|482.27|488.22|482.22|0
1630342400000|2021-08-30 16:53:20|488.22|482.22|487.59|481.59|488.22|482.22|487.59|481.59|0
1630342410000|2021-08-30 16:53:30|487.58|481.58|487.46|481.46|487.58|481.58|487.46|481.46|0
1630342430000|2021-08-30 16:53:50|487.57|481.57|487.79|481.79|487.79|481.79|487.57|481.57|0
1630342440000|2021-08-30 16:54:00|487.8|481.8|487.81|481.81|487.82|481.82|487.8|481.8|0
1630342450000|2021-08-30 16:54:10|487.8|481.8|487.85|481.85|487.85|481.85|487.8|481.8|0
1630342460000|2021-08-30 16:54:20|487.88|481.88|487.88|481.88|487.88|481.88|487.88|481.88|0
1630342470000|2021-08-30 16:54:30|487.9|481.9|487.9|481.9|487.9|481.9|487.9|481.9|0
1630342480000|2021-08-30 16:54:40|487.87|481.87|487.88|481.88|487.88|481.88|487.87|481.87|0
1630342490000|2021-08-30 16:54:50|487.76|481.76|487.76|481.76|487.76|481.76|487.76|481.76|0
1630342500000|2021-08-30 16:55:00|487.71|481.71|487.74|481.74|487.74|481.74|487.71|481.71|0
1630342510000|2021-08-30 16:55:10|487.53|481.53|487.54|481.54|487.54|481.54|487.53|481.53|0
1630342520000|2021-08-30 16:55:20|487.53|481.53|487.57|481.57|487.57|481.57|487.53|481.53|0
1630342530000|2021-08-30 16:55:30|487.56|481.56|487.56|481.56|487.56|481.56|487.56|481.56|0
1630342540000|2021-08-30 16:55:40|487.61|481.61|487.55|481.55|487.61|481.61|487.55|481.55|0
1630342550000|2021-08-30 16:55:50|487.54|481.54|487.54|481.54|487.55|481.55|487.54|481.54|0
1630342580000|2021-08-30 16:56:20|487.52|481.52|487.54|481.54|487.54|481.54|487.51|481.51|0
1630342600000|2021-08-30 16:56:40|487.53|481.53|487.52|481.52|487.54|481.54|487.52|481.52|0
1630342610000|2021-08-30 16:56:50|487.49|481.49|487.49|481.49|487.49|481.49|487.49|481.49|0
1630342620000|2021-08-30 16:57:00|487.5|481.5|487.49|481.49|487.5|481.5|487.49|481.49|0
1630342630000|2021-08-30 16:57:10|487.51|481.51|487.49|481.49|487.51|481.51|487.49|481.49|0
1630342640000|2021-08-30 16:57:20|487.48|481.48|487.33|481.33|487.49|481.49|487.33|481.33|0
1630342650000|2021-08-30 16:57:30|487.34|481.34|487.34|481.34|487.34|481.34|487.34|481.34|0
1630342670000|2021-08-30 16:57:50|487.36|481.36|487.34|481.34|487.36|481.36|487.34|481.34|0
1630342690000|2021-08-30 16:58:10|487.32|481.32|487.33|481.33|487.33|481.33|487.32|481.32|0
1630342700000|2021-08-30 16:58:20|487.3|481.3|487.3|481.3|487.3|481.3|487.3|481.3|0
1630342720000|2021-08-30 16:58:40|487.31|481.31|487.19|481.19|487.31|481.31|487.19|481.19|0
1630342740000|2021-08-30 16:59:00|487.07|481.07|486.9|480.9|487.07|481.07|486.9|480.9|0
1630342760000|2021-08-30 16:59:20|486.89|480.89|486.87|480.87|486.9|480.9|486.86|480.86|0
1630342780000|2021-08-30 16:59:40|486.86|480.86|486.87|480.87|486.87|480.87|486.86|480.86|0
1630342790000|2021-08-30 16:59:50|486.88|480.88|486.93|480.93|486.93|480.93|486.87|480.87|0
1630342800000|2021-08-30 17:00:00|486.94|480.94|487.03|481.03|487.03|481.03|486.93|480.93|0
1630342810000|2021-08-30 17:00:10|487.02|481.02|487.02|481.02|487.03|481.03|487.02|481.02|0
1630342820000|2021-08-30 17:00:20|487.03|481.03|487.03|481.03|487.03|481.03|487.02|481.02|0
1630342830000|2021-08-30 17:00:30|487.02|481.02|487.04|481.04|487.04|481.04|487.02|481.02|0
1630342840000|2021-08-30 17:00:40|486.96|480.96|486.97|480.97|486.97|480.97|486.96|480.96|0
1630342850000|2021-08-30 17:00:50|486.98|480.98|487.32|481.32|487.32|481.32|486.98|480.98|0
1630342860000|2021-08-30 17:01:00|487.42|481.42|487.48|481.48|487.53|481.53|487.42|481.42|0
1630342870000|2021-08-30 17:01:10|487.5|481.5|487.52|481.52|487.52|481.52|487.5|481.5|0
1630342880000|2021-08-30 17:01:20|487.53|481.53|487.49|481.49|487.53|481.53|487.49|481.49|0
1630342890000|2021-08-30 17:01:30|487.48|481.48|487.42|481.42|487.48|481.48|487.42|481.42|0
1630342900000|2021-08-30 17:01:40|487.45|481.45|487.51|481.51|487.51|481.51|487.45|481.45|0
1630342910000|2021-08-30 17:01:50|487.5|481.5|487.4|481.4|487.5|481.5|487.4|481.4|0
1630342920000|2021-08-30 17:02:00|487.43|481.43|487.43|481.43|487.43|481.43|487.43|481.43|0
1630342930000|2021-08-30 17:02:10|487.4|481.4|487.4|481.4|487.4|481.4|487.4|481.4|0
1630342940000|2021-08-30 17:02:20|487.41|481.41|487.41|481.41|487.41|481.41|487.41|481.41|0
1630342950000|2021-08-30 17:02:30|487.39|481.39|487.4|481.4|487.4|481.4|487.39|481.39|0
1630342970000|2021-08-30 17:02:50|487.42|481.42|487.42|481.42|487.42|481.42|487.42|481.42|0
1630343000000|2021-08-30 17:03:20|487.41|481.41|487.41|481.41|487.41|481.41|487.41|481.41|0
1630343010000|2021-08-30 17:03:30|487.4|481.4|487.36|481.36|487.4|481.4|487.35|481.35|0
1630343020000|2021-08-30 17:03:40|487.37|481.37|487.42|481.42|487.42|481.42|487.37|481.37|0
1630343030000|2021-08-30 17:03:50|487.41|481.41|487.36|481.36|487.41|481.41|487.36|481.36|0
1630343040000|2021-08-30 17:04:00|487.33|481.33|487.33|481.33|487.34|481.34|487.33|481.33|0
1630343050000|2021-08-30 17:04:10|487.34|481.34|487.36|481.36|487.37|481.37|487.33|481.33|0
1630343080000|2021-08-30 17:04:40|487.33|481.33|487.33|481.33|487.33|481.33|487.33|481.33|0
1630343090000|2021-08-30 17:04:50|487.32|481.32|487.26|481.26|487.32|481.32|487.26|481.26|0
1630343100000|2021-08-30 17:05:00|487.27|481.27|487.24|481.24|487.3|481.3|487.24|481.24|0
1630343110000|2021-08-30 17:05:10|487.23|481.23|487.24|481.24|487.28|481.28|487.23|481.23|0
1630343120000|2021-08-30 17:05:20|487.2|481.2|487.19|481.19|487.2|481.2|487.19|481.19|0
1630343130000|2021-08-30 17:05:30|487.18|481.18|487.18|481.18|487.19|481.19|487.18|481.18|0
1630343140000|2021-08-30 17:05:40|487.19|481.19|487.2|481.2|487.2|481.2|487.19|481.19|0
1630343150000|2021-08-30 17:05:50|487.19|481.19|487.19|481.19|487.19|481.19|487.19|481.19|0
1630343160000|2021-08-30 17:06:00|487.2|481.2|487.24|481.24|487.24|481.24|487.19|481.19|0
1630343170000|2021-08-30 17:06:10|487.18|481.18|487.18|481.18|487.18|481.18|487.18|481.18|0
1630343190000|2021-08-30 17:06:30|487.19|481.19|487.21|481.21|487.21|481.21|487.19|481.19|0
1630343210000|2021-08-30 17:06:50|487.18|481.18|487.19|481.19|487.19|481.19|487.18|481.18|0
1630343220000|2021-08-30 17:07:00|487.17|481.17|487.19|481.19|487.19|481.19|487.17|481.17|0
1630343230000|2021-08-30 17:07:10|487.2|481.2|487.2|481.2|487.2|481.2|487.2|481.2|0
1630343240000|2021-08-30 17:07:20|487.21|481.21|487.2|481.2|487.21|481.21|487.2|481.2|0
1630343250000|2021-08-30 17:07:30|487.21|481.21|487.21|481.21|487.21|481.21|487.21|481.21|0
1630343260000|2021-08-30 17:07:40|487.19|481.19|487.19|481.19|487.19|481.19|487.19|481.19|0
1630343270000|2021-08-30 17:07:50|487.2|481.2|487.19|481.19|487.21|481.21|487.19|481.19|0
1630343280000|2021-08-30 17:08:00|487.18|481.18|487.18|481.18|487.19|481.19|487.18|481.18|0
1630343290000|2021-08-30 17:08:10|487.19|481.19|487.15|481.15|487.19|481.19|487.15|481.15|0
1630343300000|2021-08-30 17:08:20|487.16|481.16|487.26|481.26|487.26|481.26|487.15|481.15|0
1630343310000|2021-08-30 17:08:30|487.19|481.19|487.19|481.19|487.19|481.19|487.19|481.19|0
1630343320000|2021-08-30 17:08:40|487.21|481.21|487.21|481.21|487.21|481.21|487.21|481.21|0
1630343330000|2021-08-30 17:08:50|487.2|481.2|487.2|481.2|487.2|481.2|487.2|481.2|0
1630343350000|2021-08-30 17:09:10|487.21|481.21|487.18|481.18|487.21|481.21|487.18|481.18|0
1630343360000|2021-08-30 17:09:20|487.19|481.19|487.19|481.19|487.19|481.19|487.19|481.19|0
1630343370000|2021-08-30 17:09:30|487.14|481.14|487.03|481.03|487.14|481.14|487.03|481.03|0
1630343390000|2021-08-30 17:09:50|487.05|481.05|487.12|481.12|487.12|481.12|487.05|481.05|0
1630343400000|2021-08-30 17:10:00|487.14|481.14|487.14|481.14|487.14|481.14|487.14|481.14|0
1630343410000|2021-08-30 17:10:10|487.09|481.09|487.09|481.09|487.09|481.09|487.09|481.09|0
1630343420000|2021-08-30 17:10:20|487.12|481.12|487.11|481.11|487.13|481.13|487.11|481.11|0
1630343440000|2021-08-30 17:10:40|487.09|481.09|487.08|481.08|487.09|481.09|487.08|481.08|0
1630343450000|2021-08-30 17:10:50|487.09|481.09|487.09|481.09|487.09|481.09|487.09|481.09|0
1630343470000|2021-08-30 17:11:10|487.07|481.07|487.04|481.04|487.07|481.07|487.04|481.04|0
1630343490000|2021-08-30 17:11:30|487.03|481.03|487.03|481.03|487.03|481.03|487.03|481.03|0
1630343500000|2021-08-30 17:11:40|487|481|486.99|480.99|487|481|486.99|480.99|0
1630343510000|2021-08-30 17:11:50|486.96|480.96|486.96|480.96|486.96|480.96|486.96|480.96|0
1630343520000|2021-08-30 17:12:00|486.95|480.95|486.95|480.95|486.95|480.95|486.95|480.95|0
1630343540000|2021-08-30 17:12:20|486.98|480.98|486.97|480.97|486.98|480.98|486.97|480.97|0
1630343550000|2021-08-30 17:12:30|486.77|480.77|486.78|480.78|486.78|480.78|486.76|480.76|0
1630343560000|2021-08-30 17:12:40|486.79|480.79|486.79|480.79|486.79|480.79|486.78|480.78|0
1630343570000|2021-08-30 17:12:50|486.78|480.78|486.73|480.73|486.79|480.79|486.73|480.73|0
1630343580000|2021-08-30 17:13:00|486.55|480.55|486.55|480.55|486.55|480.55|486.55|480.55|0
1630343590000|2021-08-30 17:13:10|486.54|480.54|486.52|480.52|486.54|480.54|486.52|480.52|0
1630343600000|2021-08-30 17:13:20|486.53|480.53|486.52|480.52|486.53|480.53|486.52|480.52|0
1630343610000|2021-08-30 17:13:30|486.53|480.53|486.47|480.47|486.53|480.53|486.47|480.47|0
1630343620000|2021-08-30 17:13:40|486.45|480.45|486.46|480.46|486.46|480.46|486.45|480.45|0
1630343630000|2021-08-30 17:13:50|486.48|480.48|486.48|480.48|486.48|480.48|486.47|480.47|0
1630343640000|2021-08-30 17:14:00|486.49|480.49|486.49|480.49|486.5|480.5|486.49|480.49|0
1630343650000|2021-08-30 17:14:10|486.54|480.54|486.55|480.55|486.56|480.56|486.54|480.54|0
1630343660000|2021-08-30 17:14:20|486.56|480.56|486.56|480.56|486.56|480.56|486.56|480.56|0
1630343670000|2021-08-30 17:14:30|486.55|480.55|486.55|480.55|486.55|480.55|486.55|480.55|0
1630343690000|2021-08-30 17:14:50|486.58|480.58|486.57|480.57|486.58|480.58|486.57|480.57|0
1630343700000|2021-08-30 17:15:00|486.58|480.58|486.61|480.61|486.61|480.61|486.57|480.57|0
1630343720000|2021-08-30 17:15:20|486.6|480.6|486.6|480.6|486.6|480.6|486.6|480.6|0
1630343730000|2021-08-30 17:15:30|486.62|480.62|486.63|480.63|486.63|480.63|486.62|480.62|0
1630343740000|2021-08-30 17:15:40|486.4|480.4|486.37|480.37|486.4|480.4|486.37|480.37|0
1630343750000|2021-08-30 17:15:50|486.35|480.35|486.3|480.3|486.35|480.35|486.3|480.3|0
1630343770000|2021-08-30 17:16:10|486.26|480.26|486.26|480.26|486.26|480.26|486.25|480.25|0
1630343780000|2021-08-30 17:16:20|486.25|480.25|486.24|480.24|486.25|480.25|486.24|480.24|0
1630343790000|2021-08-30 17:16:30|486.25|480.25|486.25|480.25|486.25|480.25|486.24|480.24|0
1630343800000|2021-08-30 17:16:40|486.24|480.24|486.26|480.26|486.26|480.26|486.24|480.24|0
1630343810000|2021-08-30 17:16:50|486.27|480.27|486.34|480.34|486.34|480.34|486.27|480.27|0
1630343820000|2021-08-30 17:17:00|486.33|480.33|486.31|480.31|486.34|480.34|486.31|480.31|0
1630343830000|2021-08-30 17:17:10|486.32|480.32|486.32|480.32|486.32|480.32|486.31|480.31|0
1630343840000|2021-08-30 17:17:20|486.31|480.31|486.29|480.29|486.31|480.31|486.29|480.29|0
1630343850000|2021-08-30 17:17:30|486.33|480.33|486.33|480.33|486.33|480.33|486.33|480.33|0
1630343870000|2021-08-30 17:17:50|486.34|480.34|486.34|480.34|486.34|480.34|486.34|480.34|0
1630343880000|2021-08-30 17:18:00|486.33|480.33|486.36|480.36|486.38|480.38|486.33|480.33|0
1630343890000|2021-08-30 17:18:10|486.37|480.37|486.37|480.37|486.37|480.37|486.37|480.37|0
1630343900000|2021-08-30 17:18:20|486.36|480.36|486.36|480.36|486.36|480.36|486.35|480.35|0
1630343910000|2021-08-30 17:18:30|486.35|480.35|486.33|480.33|486.36|480.36|486.33|480.33|0
1630343920000|2021-08-30 17:18:40|486.36|480.36|486.3|480.3|486.36|480.36|486.29|480.29|0
1630343940000|2021-08-30 17:19:00|486.31|480.31|486.31|480.31|486.31|480.31|486.31|480.31|0
1630343950000|2021-08-30 17:19:10|486.37|480.37|486.45|480.45|486.45|480.45|486.37|480.37|0
1630343960000|2021-08-30 17:19:20|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630343970000|2021-08-30 17:19:30|486.43|480.43|486.41|480.41|486.44|480.44|486.4|480.4|0
1630343990000|2021-08-30 17:19:50|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630344000000|2021-08-30 17:20:00|486.37|480.37|486.37|480.37|486.37|480.37|486.37|480.37|0
1630344010000|2021-08-30 17:20:10|486.38|480.38|486.38|480.38|486.38|480.38|486.38|480.38|0
1630344060000|2021-08-30 17:21:00|486.39|480.39|486.39|480.39|486.39|480.39|486.38|480.38|0
1630344070000|2021-08-30 17:21:10|486.4|480.4|486.41|480.41|486.41|480.41|486.4|480.4|0
1630344080000|2021-08-30 17:21:20|486.4|480.4|486.42|480.42|486.42|480.42|486.4|480.4|0
1630344090000|2021-08-30 17:21:30|486.41|480.41|486.42|480.42|486.42|480.42|486.41|480.41|0
1630344100000|2021-08-30 17:21:40|486.43|480.43|486.42|480.42|486.43|480.43|486.42|480.42|0
1630344130000|2021-08-30 17:22:10|486.45|480.45|486.42|480.42|486.45|480.45|486.42|480.42|0
1630344140000|2021-08-30 17:22:20|486.47|480.47|486.47|480.47|486.47|480.47|486.47|480.47|0
1630344150000|2021-08-30 17:22:30|486.46|480.46|486.46|480.46|486.46|480.46|486.46|480.46|0
1630344160000|2021-08-30 17:22:40|486.45|480.45|486.43|480.43|486.45|480.45|486.43|480.43|0
1630344170000|2021-08-30 17:22:50|486.42|480.42|486.45|480.45|486.45|480.45|486.42|480.42|0
1630344180000|2021-08-30 17:23:00|486.53|480.53|486.55|480.55|486.55|480.55|486.52|480.52|0
1630344190000|2021-08-30 17:23:10|486.54|480.54|486.53|480.53|486.54|480.54|486.53|480.53|0
1630344200000|2021-08-30 17:23:20|486.52|480.52|486.52|480.52|486.52|480.52|486.52|480.52|0
1630344220000|2021-08-30 17:23:40|486.55|480.55|486.55|480.55|486.55|480.55|486.55|480.55|0
1630344240000|2021-08-30 17:24:00|486.54|480.54|486.55|480.55|486.55|480.55|486.54|480.54|0
1630344250000|2021-08-30 17:24:10|486.56|480.56|486.56|480.56|486.56|480.56|486.56|480.56|0
1630344260000|2021-08-30 17:24:20|486.58|480.58|486.49|480.49|486.58|480.58|486.49|480.49|0
1630344270000|2021-08-30 17:24:30|486.52|480.52|486.51|480.51|486.52|480.52|486.51|480.51|0
1630344280000|2021-08-30 17:24:40|486.54|480.54|486.54|480.54|486.54|480.54|486.54|480.54|0
1630344300000|2021-08-30 17:25:00|486.55|480.55|486.58|480.58|486.58|480.58|486.55|480.55|0
1630344310000|2021-08-30 17:25:10|486.56|480.56|486.47|480.47|486.56|480.56|486.47|480.47|0
1630344320000|2021-08-30 17:25:20|486.46|480.46|486.43|480.43|486.46|480.46|486.43|480.43|0
1630344330000|2021-08-30 17:25:30|486.41|480.41|486.41|480.41|486.41|480.41|486.4|480.4|0
1630344340000|2021-08-30 17:25:40|486.42|480.42|486.42|480.42|486.42|480.42|486.42|480.42|0
1630344350000|2021-08-30 17:25:50|486.43|480.43|486.42|480.42|486.44|480.44|486.42|480.42|0
1630344370000|2021-08-30 17:26:10|486.41|480.41|486.41|480.41|486.41|480.41|486.41|480.41|0
1630344390000|2021-08-30 17:26:30|486.42|480.42|486.45|480.45|486.45|480.45|486.42|480.42|0
1630344400000|2021-08-30 17:26:40|486.41|480.41|486.38|480.38|486.41|480.41|486.35|480.35|0
1630344410000|2021-08-30 17:26:50|486.34|480.34|486.15|480.15|486.35|480.35|486.15|480.15|0
1630344420000|2021-08-30 17:27:00|486.35|480.35|486.31|480.31|486.35|480.35|486.31|480.31|0
1630344430000|2021-08-30 17:27:10|486.35|480.35|486.35|480.35|486.35|480.35|486.35|480.35|0
1630344440000|2021-08-30 17:27:20|486.36|480.36|486.36|480.36|486.36|480.36|486.36|480.36|0
1630344450000|2021-08-30 17:27:30|486.39|480.39|486.29|480.29|486.39|480.39|486.29|480.29|0
1630344460000|2021-08-30 17:27:40|486.27|480.27|486.27|480.27|486.27|480.27|486.27|480.27|0
1630344470000|2021-08-30 17:27:50|486.28|480.28|486.27|480.27|486.28|480.28|486.27|480.27|0
1630344480000|2021-08-30 17:28:00|486.28|480.28|486.28|480.28|486.28|480.28|486.28|480.28|0
1630344490000|2021-08-30 17:28:10|486.24|480.24|486.2|480.2|486.24|480.24|486.2|480.2|0
1630344500000|2021-08-30 17:28:20|486.14|480.14|486.15|480.15|486.15|480.15|486.14|480.14|0
1630344510000|2021-08-30 17:28:30|486.16|480.16|486.15|480.15|486.16|480.16|486.15|480.15|0
1630344520000|2021-08-30 17:28:40|486.11|480.11|486.11|480.11|486.11|480.11|486.11|480.11|0
1630344530000|2021-08-30 17:28:50|486.08|480.08|486.08|480.08|486.08|480.08|486.08|480.08|0
1630344540000|2021-08-30 17:29:00|486.05|480.05|486.01|480.01|486.05|480.05|486.01|480.01|0
1630344550000|2021-08-30 17:29:10|485.96|479.96|485.97|479.97|486|480|485.96|479.96|0
1630344560000|2021-08-30 17:29:20|485.94|479.94|485.94|479.94|485.94|479.94|485.94|479.94|0
1630344570000|2021-08-30 17:29:30|485.91|479.91|485.86|479.86|485.91|479.91|485.86|479.86|0
1630344580000|2021-08-30 17:29:40|485.77|479.77|485.77|479.77|485.77|479.77|485.76|479.76|0
1630344590000|2021-08-30 17:29:50|485.76|479.76|485.75|479.75|485.77|479.77|485.75|479.75|0
1630344600000|2021-08-30 17:30:00|485.65|479.65|485.65|479.65|485.65|479.65|485.65|479.65|0
1630344610000|2021-08-30 17:30:10|485.66|479.66|485.66|479.66|485.66|479.66|485.65|479.65|0
1630344620000|2021-08-30 17:30:20|485.67|479.67|485.65|479.65|485.67|479.67|485.65|479.65|0
1630344630000|2021-08-30 17:30:30|485.66|479.66|485.66|479.66|485.67|479.67|485.66|479.66|0
1630344640000|2021-08-30 17:30:40|485.63|479.63|485.63|479.63|485.63|479.63|485.63|479.63|0
1630344660000|2021-08-30 17:31:00|485.65|479.65|485.65|479.65|485.65|479.65|485.65|479.65|0
1630344670000|2021-08-30 17:31:10|485.66|479.66|485.63|479.63|485.66|479.66|485.63|479.63|0
1630344680000|2021-08-30 17:31:20|485.64|479.64|485.65|479.65|485.65|479.65|485.64|479.64|0
1630344690000|2021-08-30 17:31:30|485.64|479.64|485.7|479.7|485.7|479.7|485.64|479.64|0
1630344700000|2021-08-30 17:31:40|485.69|479.69|485.71|479.71|485.71|479.71|485.69|479.69|0
1630344710000|2021-08-30 17:31:50|485.66|479.66|485.71|479.71|485.71|479.71|485.66|479.66|0
1630344720000|2021-08-30 17:32:00|485.72|479.72|485.69|479.69|485.72|479.72|485.68|479.68|0
1630344730000|2021-08-30 17:32:10|485.66|479.66|485.61|479.61|485.66|479.66|485.61|479.61|0
1630344740000|2021-08-30 17:32:20|485.55|479.55|485.56|479.56|485.57|479.57|485.55|479.55|0
1630344750000|2021-08-30 17:32:30|485.6|479.6|485.56|479.56|485.61|479.61|485.56|479.56|0
1630344760000|2021-08-30 17:32:40|485.54|479.54|485.55|479.55|485.55|479.55|485.54|479.54|0
1630344780000|2021-08-30 17:33:00|485.53|479.53|485.56|479.56|485.56|479.56|485.53|479.53|0
1630344790000|2021-08-30 17:33:10|485.58|479.58|485.58|479.58|485.58|479.58|485.58|479.58|0
1630344800000|2021-08-30 17:33:20|485.57|479.57|485.6|479.6|485.6|479.6|485.57|479.57|0
1630344810000|2021-08-30 17:33:30|485.65|479.65|485.66|479.66|485.66|479.66|485.63|479.63|0
1630344820000|2021-08-30 17:33:40|485.58|479.58|485.58|479.58|485.58|479.58|485.58|479.58|0
1630344830000|2021-08-30 17:33:50|485.59|479.59|485.58|479.58|485.59|479.59|485.58|479.58|0
1630344840000|2021-08-30 17:34:00|485.57|479.57|485.58|479.58|485.58|479.58|485.57|479.57|0
1630344850000|2021-08-30 17:34:10|485.54|479.54|485.54|479.54|485.54|479.54|485.52|479.52|0
1630344860000|2021-08-30 17:34:20|485.52|479.52|485.53|479.53|485.54|479.54|485.52|479.52|0
1630344870000|2021-08-30 17:34:30|485.5|479.5|485.5|479.5|485.5|479.5|485.5|479.5|0
1630344880000|2021-08-30 17:34:40|485.52|479.52|485.53|479.53|485.53|479.53|485.52|479.52|0
1630344890000|2021-08-30 17:34:50|485.59|479.59|485.64|479.64|485.64|479.64|485.59|479.59|0
1630344900000|2021-08-30 17:35:00|485.65|479.65|485.67|479.67|485.67|479.67|485.63|479.63|0
1630344910000|2021-08-30 17:35:10|485.69|479.69|485.69|479.69|485.69|479.69|485.69|479.69|0
1630344920000|2021-08-30 17:35:20|485.7|479.7|485.73|479.73|485.73|479.73|485.69|479.69|0
1630344950000|2021-08-30 17:35:50|485.7|479.7|485.73|479.73|485.73|479.73|485.7|479.7|0
1630344960000|2021-08-30 17:36:00|485.75|479.75|485.75|479.75|485.75|479.75|485.75|479.75|0
1630344970000|2021-08-30 17:36:10|485.72|479.72|485.72|479.72|485.72|479.72|485.72|479.72|0
1630344980000|2021-08-30 17:36:20|485.71|479.71|485.71|479.71|485.74|479.74|485.71|479.71|0
1630344990000|2021-08-30 17:36:30|485.72|479.72|485.87|479.87|485.88|479.88|485.72|479.72|0
1630345000000|2021-08-30 17:36:40|485.86|479.86|485.86|479.86|485.86|479.86|485.84|479.84|0
1630345020000|2021-08-30 17:37:00|485.88|479.88|485.86|479.86|485.88|479.88|485.86|479.86|0
1630345030000|2021-08-30 17:37:10|485.89|479.89|485.89|479.89|485.89|479.89|485.89|479.89|0
1630345040000|2021-08-30 17:37:20|485.92|479.92|485.92|479.92|485.92|479.92|485.92|479.92|0
1630345050000|2021-08-30 17:37:30|485.9|479.9|485.86|479.86|485.9|479.9|485.85|479.85|0
1630345060000|2021-08-30 17:37:40|485.87|479.87|485.87|479.87|485.88|479.88|485.86|479.86|0
1630345070000|2021-08-30 17:37:50|485.88|479.88|485.89|479.89|485.89|479.89|485.87|479.87|0
1630345090000|2021-08-30 17:38:10|485.85|479.85|485.79|479.79|485.85|479.85|485.77|479.77|0
1630345100000|2021-08-30 17:38:20|485.81|479.81|485.87|479.87|485.92|479.92|485.81|479.81|0
1630345110000|2021-08-30 17:38:30|485.88|479.88|485.9|479.9|485.9|479.9|485.88|479.88|0
1630345120000|2021-08-30 17:38:40|485.96|479.96|485.97|479.97|485.97|479.97|485.96|479.96|0
1630345130000|2021-08-30 17:38:50|485.96|479.96|485.96|479.96|485.97|479.97|485.96|479.96|0
1630345140000|2021-08-30 17:39:00|485.97|479.97|485.96|479.96|485.97|479.97|485.96|479.96|0
1630345160000|2021-08-30 17:39:20|485.95|479.95|485.94|479.94|485.95|479.95|485.94|479.94|0
1630345170000|2021-08-30 17:39:30|485.93|479.93|485.93|479.93|485.94|479.94|485.93|479.93|0
1630345180000|2021-08-30 17:39:40|485.94|479.94|485.95|479.95|485.96|479.96|485.94|479.94|0
1630345210000|2021-08-30 17:40:10|485.94|479.94|485.94|479.94|485.94|479.94|485.94|479.94|0
1630345220000|2021-08-30 17:40:20|485.95|479.95|485.99|479.99|485.99|479.99|485.95|479.95|0
1630345230000|2021-08-30 17:40:30|486.04|480.04|486.04|480.04|486.04|480.04|486.03|480.03|0
1630345240000|2021-08-30 17:40:40|486.03|480.03|486.01|480.01|486.04|480.04|486.01|480.01|0
1630345250000|2021-08-30 17:40:50|486.03|480.03|486.03|480.03|486.03|480.03|486.03|480.03|0
1630345260000|2021-08-30 17:41:00|486.05|480.05|485.95|479.95|486.05|480.05|485.95|479.95|0
1630345270000|2021-08-30 17:41:10|485.94|479.94|485.96|479.96|485.96|479.96|485.94|479.94|0
1630345280000|2021-08-30 17:41:20|485.95|479.95|485.96|479.96|485.96|479.96|485.95|479.95|0
1630345290000|2021-08-30 17:41:30|485.95|479.95|485.95|479.95|485.95|479.95|485.95|479.95|0
1630345300000|2021-08-30 17:41:40|485.93|479.93|485.93|479.93|485.93|479.93|485.93|479.93|0
1630345310000|2021-08-30 17:41:50|485.92|479.92|485.92|479.92|485.93|479.93|485.92|479.92|0
1630345340000|2021-08-30 17:42:20|485.91|479.91|485.9|479.9|485.92|479.92|485.9|479.9|0
1630345350000|2021-08-30 17:42:30|485.89|479.89|485.89|479.89|485.89|479.89|485.89|479.89|0
1630345360000|2021-08-30 17:42:40|485.88|479.88|485.86|479.86|485.88|479.88|485.85|479.85|0
1630345370000|2021-08-30 17:42:50|485.85|479.85|485.95|479.95|485.95|479.95|485.85|479.85|0
1630345380000|2021-08-30 17:43:00|485.9|479.9|485.89|479.89|485.91|479.91|485.88|479.88|0
1630345390000|2021-08-30 17:43:10|485.88|479.88|485.86|479.86|485.88|479.88|485.85|479.85|0
1630345400000|2021-08-30 17:43:20|485.89|479.89|485.91|479.91|485.91|479.91|485.88|479.88|0
1630345440000|2021-08-30 17:44:00|485.92|479.92|485.92|479.92|485.92|479.92|485.91|479.91|0
1630345450000|2021-08-30 17:44:10|485.87|479.87|485.72|479.72|485.88|479.88|485.71|479.71|0
1630345460000|2021-08-30 17:44:20|485.71|479.71|485.72|479.72|485.72|479.72|485.71|479.71|0
1630345470000|2021-08-30 17:44:30|485.75|479.75|485.75|479.75|485.75|479.75|485.75|479.75|0
1630345480000|2021-08-30 17:44:40|485.71|479.71|485.91|479.91|485.91|479.91|485.71|479.71|0
1630345490000|2021-08-30 17:44:50|485.93|479.93|485.93|479.93|485.94|479.94|485.93|479.93|0
1630345500000|2021-08-30 17:45:00|485.92|479.92|485.95|479.95|485.95|479.95|485.92|479.92|0
1630345510000|2021-08-30 17:45:10|486.03|480.03|486.02|480.02|486.03|480.03|486.02|480.02|0
1630345520000|2021-08-30 17:45:20|486.04|480.04|486.05|480.05|486.05|480.05|486.04|480.04|0
1630345530000|2021-08-30 17:45:30|486.1|480.1|486.19|480.19|486.19|480.19|486.1|480.1|0
1630345540000|2021-08-30 17:45:40|486.22|480.22|486.22|480.22|486.22|480.22|486.22|480.22|0
1630345550000|2021-08-30 17:45:50|486.23|480.23|486.23|480.23|486.23|480.23|486.23|480.23|0
1630345560000|2021-08-30 17:46:00|486.29|480.29|486.33|480.33|486.33|480.33|486.29|480.29|0
1630345570000|2021-08-30 17:46:10|486.36|480.36|486.37|480.37|486.37|480.37|486.36|480.36|0
1630345580000|2021-08-30 17:46:20|486.35|480.35|486.4|480.4|486.4|480.4|486.35|480.35|0
1630345590000|2021-08-30 17:46:30|486.41|480.41|486.43|480.43|486.43|480.43|486.41|480.41|0
1630345620000|2021-08-30 17:47:00|486.45|480.45|486.45|480.45|486.45|480.45|486.45|480.45|0
1630345630000|2021-08-30 17:47:10|486.42|480.42|486.4|480.4|486.43|480.43|486.4|480.4|0
1630345640000|2021-08-30 17:47:20|486.41|480.41|486.41|480.41|486.41|480.41|486.41|480.41|0
1630345650000|2021-08-30 17:47:30|486.4|480.4|486.37|480.37|486.4|480.4|486.37|480.37|0
1630345660000|2021-08-30 17:47:40|486.38|480.38|486.37|480.37|486.38|480.38|486.36|480.36|0
1630345670000|2021-08-30 17:47:50|486.4|480.4|486.4|480.4|486.4|480.4|486.4|480.4|0
1630345690000|2021-08-30 17:48:10|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630345700000|2021-08-30 17:48:20|486.48|480.48|486.48|480.48|486.49|480.49|486.48|480.48|0
1630345710000|2021-08-30 17:48:30|486.49|480.49|486.45|480.45|486.49|480.49|486.45|480.45|0
1630345720000|2021-08-30 17:48:40|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630345730000|2021-08-30 17:48:50|486.43|480.43|486.41|480.41|486.43|480.43|486.41|480.41|0
1630345740000|2021-08-30 17:49:00|486.42|480.42|486.4|480.4|486.42|480.42|486.39|480.39|0
1630345750000|2021-08-30 17:49:10|486.48|480.48|486.48|480.48|486.48|480.48|486.48|480.48|0
1630345770000|2021-08-30 17:49:30|486.47|480.47|486.47|480.47|486.47|480.47|486.47|480.47|0
1630345780000|2021-08-30 17:49:40|486.42|480.42|486.41|480.41|486.42|480.42|486.41|480.41|0
1630345790000|2021-08-30 17:49:50|486.42|480.42|486.4|480.4|486.43|480.43|486.4|480.4|0
1630345800000|2021-08-30 17:50:00|486.48|480.48|486.48|480.48|486.48|480.48|486.48|480.48|0
1630345810000|2021-08-30 17:50:10|486.47|480.47|486.46|480.46|486.47|480.47|486.46|480.46|0
1630345820000|2021-08-30 17:50:20|486.45|480.45|486.45|480.45|486.45|480.45|486.45|480.45|0
1630345830000|2021-08-30 17:50:30|486.49|480.49|486.48|480.48|486.49|480.49|486.48|480.48|0
1630345840000|2021-08-30 17:50:40|486.47|480.47|486.47|480.47|486.47|480.47|486.47|480.47|0
1630345850000|2021-08-30 17:50:50|486.49|480.49|486.49|480.49|486.49|480.49|486.49|480.49|0
1630345860000|2021-08-30 17:51:00|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630345880000|2021-08-30 17:51:20|486.42|480.42|486.42|480.42|486.42|480.42|486.42|480.42|0
1630345890000|2021-08-30 17:51:30|486.43|480.43|486.44|480.44|486.44|480.44|486.43|480.43|0
1630345900000|2021-08-30 17:51:40|486.46|480.46|486.46|480.46|486.46|480.46|486.46|480.46|0
1630345910000|2021-08-30 17:51:50|486.4|480.4|486.4|480.4|486.4|480.4|486.4|480.4|0
1630345930000|2021-08-30 17:52:10|486.39|480.39|486.34|480.34|486.39|480.39|486.34|480.34|0
1630345940000|2021-08-30 17:52:20|486.39|480.39|486.39|480.39|486.39|480.39|486.39|480.39|0
1630345950000|2021-08-30 17:52:30|486.4|480.4|486.4|480.4|486.4|480.4|486.4|480.4|0
1630345960000|2021-08-30 17:52:40|486.39|480.39|486.33|480.33|486.39|480.39|486.32|480.32|0
1630345970000|2021-08-30 17:52:50|486.32|480.32|486.34|480.34|486.43|480.43|486.32|480.32|0
1630345980000|2021-08-30 17:53:00|486.31|480.31|486.27|480.27|486.31|480.31|486.27|480.27|0
1630345990000|2021-08-30 17:53:10|486.28|480.28|486.27|480.27|486.28|480.28|486.27|480.27|0
1630346010000|2021-08-30 17:53:30|486.28|480.28|486.28|480.28|486.28|480.28|486.28|480.28|0
1630346020000|2021-08-30 17:53:40|486.29|480.29|486.27|480.27|486.29|480.29|486.27|480.27|0
1630346030000|2021-08-30 17:53:50|486.29|480.29|486.31|480.31|486.31|480.31|486.29|480.29|0
1630346040000|2021-08-30 17:54:00|486.32|480.32|486.34|480.34|486.34|480.34|486.32|480.32|0
1630346060000|2021-08-30 17:54:20|486.33|480.33|486.35|480.35|486.36|480.36|486.33|480.33|0
1630346070000|2021-08-30 17:54:30|486.36|480.36|486.38|480.38|486.38|480.38|486.36|480.36|0
1630346080000|2021-08-30 17:54:40|486.41|480.41|486.42|480.42|486.42|480.42|486.41|480.41|0
1630346090000|2021-08-30 17:54:50|486.32|480.32|486.32|480.32|486.32|480.32|486.32|480.32|0
1630346110000|2021-08-30 17:55:10|486.31|480.31|486.31|480.31|486.31|480.31|486.31|480.31|0
1630346120000|2021-08-30 17:55:20|486.33|480.33|486.33|480.33|486.33|480.33|486.33|480.33|0
1630346130000|2021-08-30 17:55:30|486.32|480.32|486.32|480.32|486.32|480.32|486.32|480.32|0
1630346140000|2021-08-30 17:55:40|486.33|480.33|486.42|480.42|486.42|480.42|486.33|480.33|0
1630346150000|2021-08-30 17:55:50|486.4|480.4|486.4|480.4|486.41|480.41|486.4|480.4|0
1630346160000|2021-08-30 17:56:00|486.42|480.42|486.43|480.43|486.43|480.43|486.42|480.42|0
1630346170000|2021-08-30 17:56:10|486.42|480.42|486.42|480.42|486.42|480.42|486.42|480.42|0
1630346180000|2021-08-30 17:56:20|486.43|480.43|486.42|480.42|486.43|480.43|486.41|480.41|0
1630346190000|2021-08-30 17:56:30|486.41|480.41|486.42|480.42|486.42|480.42|486.41|480.41|0
1630346200000|2021-08-30 17:56:40|486.47|480.47|486.47|480.47|486.48|480.48|486.47|480.47|0
1630346210000|2021-08-30 17:56:50|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630346220000|2021-08-30 17:57:00|486.41|480.41|486.41|480.41|486.44|480.44|486.41|480.41|0
1630346240000|2021-08-30 17:57:20|486.4|480.4|486.41|480.41|486.41|480.41|486.4|480.4|0
1630346250000|2021-08-30 17:57:30|486.4|480.4|486.4|480.4|486.41|480.41|486.4|480.4|0
1630346260000|2021-08-30 17:57:40|486.41|480.41|486.44|480.44|486.44|480.44|486.4|480.4|0
1630346270000|2021-08-30 17:57:50|486.45|480.45|486.45|480.45|486.45|480.45|486.45|480.45|0
1630346280000|2021-08-30 17:58:00|486.44|480.44|486.45|480.45|486.45|480.45|486.44|480.44|0
1630346320000|2021-08-30 17:58:40|486.48|480.48|486.49|480.49|486.49|480.49|486.48|480.48|0
1630346330000|2021-08-30 17:58:50|486.58|480.58|486.56|480.56|486.58|480.58|486.56|480.56|0
1630346340000|2021-08-30 17:59:00|486.51|480.51|486.52|480.52|486.53|480.53|486.51|480.51|0
1630346350000|2021-08-30 17:59:10|486.46|480.46|486.47|480.47|486.48|480.48|486.45|480.45|0
1630346360000|2021-08-30 17:59:20|486.46|480.46|486.42|480.42|486.46|480.46|486.42|480.42|0
1630346370000|2021-08-30 17:59:30|486.43|480.43|486.42|480.42|486.43|480.43|486.41|480.41|0
1630346380000|2021-08-30 17:59:40|486.41|480.41|486.43|480.43|486.43|480.43|486.41|480.41|0
1630346390000|2021-08-30 17:59:50|486.42|480.42|486.42|480.42|486.42|480.42|486.42|480.42|0
1630346400000|2021-08-30 18:00:00|486.41|480.41|486.42|480.42|486.42|480.42|486.41|480.41|0
1630346410000|2021-08-30 18:00:10|486.44|480.44|486.46|480.46|486.47|480.47|486.44|480.44|0
1630346420000|2021-08-30 18:00:20|486.47|480.47|486.44|480.44|486.47|480.47|486.44|480.44|0
1630346440000|2021-08-30 18:00:40|486.47|480.47|486.53|480.53|486.53|480.53|486.47|480.47|0
1630346450000|2021-08-30 18:00:50|486.51|480.51|486.51|480.51|486.51|480.51|486.51|480.51|0
1630346460000|2021-08-30 18:01:00|486.5|480.5|486.51|480.51|486.51|480.51|486.5|480.5|0
1630346470000|2021-08-30 18:01:10|486.54|480.54|486.52|480.52|486.54|480.54|486.52|480.52|0
1630346480000|2021-08-30 18:01:20|486.51|480.51|486.51|480.51|486.51|480.51|486.51|480.51|0
1630346490000|2021-08-30 18:01:30|486.52|480.52|486.36|480.36|486.52|480.52|486.36|480.36|0
1630346500000|2021-08-30 18:01:40|486.35|480.35|486.36|480.36|486.36|480.36|486.35|480.35|0
1630346510000|2021-08-30 18:01:50|486.35|480.35|486.32|480.32|486.35|480.35|486.32|480.32|0
1630346520000|2021-08-30 18:02:00|486.33|480.33|486.32|480.32|486.33|480.33|486.32|480.32|0
1630346530000|2021-08-30 18:02:10|486.33|480.33|486.3|480.3|486.34|480.34|486.3|480.3|0
1630346540000|2021-08-30 18:02:20|486.39|480.39|486.4|480.4|486.4|480.4|486.39|480.39|0
1630346550000|2021-08-30 18:02:30|486.39|480.39|486.36|480.36|486.39|480.39|486.36|480.36|0
1630346560000|2021-08-30 18:02:40|486.31|480.31|486.31|480.31|486.31|480.31|486.3|480.3|0
1630346570000|2021-08-30 18:02:50|486.22|480.22|486.22|480.22|486.22|480.22|486.22|480.22|0
1630346580000|2021-08-30 18:03:00|486.18|480.18|486.18|480.18|486.18|480.18|486.18|480.18|0
1630346600000|2021-08-30 18:03:20|486.22|480.22|486.22|480.22|486.22|480.22|486.22|480.22|0
1630346630000|2021-08-30 18:03:50|486.18|480.18|486.18|480.18|486.18|480.18|486.18|480.18|0
1630346640000|2021-08-30 18:04:00|486.2|480.2|486.2|480.2|486.2|480.2|486.2|480.2|0
1630346650000|2021-08-30 18:04:10|486.14|480.14|486.17|480.17|486.17|480.17|486.14|480.14|0
1630346660000|2021-08-30 18:04:20|486.18|480.18|486.18|480.18|486.18|480.18|486.18|480.18|0
1630346690000|2021-08-30 18:04:50|486.08|480.08|486.05|480.05|486.08|480.08|486.05|480.05|0
1630346700000|2021-08-30 18:05:00|486.06|480.06|486.06|480.06|486.06|480.06|486.06|480.06|0
1630346710000|2021-08-30 18:05:10|486.04|480.04|486.03|480.03|486.04|480.04|486.03|480.03|0
1630346720000|2021-08-30 18:05:20|486.04|480.04|486.1|480.1|486.1|480.1|486.03|480.03|0
1630346730000|2021-08-30 18:05:30|486.25|480.25|486.25|480.25|486.25|480.25|486.25|480.25|0
1630346750000|2021-08-30 18:05:50|486.3|480.3|486.34|480.34|486.35|480.35|486.3|480.3|0
1630346760000|2021-08-30 18:06:00|486.35|480.35|486.34|480.34|486.35|480.35|486.34|480.34|0
1630346770000|2021-08-30 18:06:10|486.37|480.37|486.34|480.34|486.37|480.37|486.34|480.34|0
1630346790000|2021-08-30 18:06:30|486.35|480.35|486.32|480.32|486.35|480.35|486.31|480.31|0
1630346800000|2021-08-30 18:06:40|486.31|480.31|486.31|480.31|486.31|480.31|486.31|480.31|0
1630346810000|2021-08-30 18:06:50|486.3|480.3|486.3|480.3|486.3|480.3|486.3|480.3|0
1630346820000|2021-08-30 18:07:00|486.31|480.31|486.3|480.3|486.31|480.31|486.3|480.3|0
1630346830000|2021-08-30 18:07:10|486.31|480.31|486.26|480.26|486.31|480.31|486.26|480.26|0
1630346840000|2021-08-30 18:07:20|486.25|480.25|486.24|480.24|486.26|480.26|486.24|480.24|0
1630346850000|2021-08-30 18:07:30|486.29|480.29|486.29|480.29|486.29|480.29|486.29|480.29|0
1630346860000|2021-08-30 18:07:40|486.32|480.32|486.32|480.32|486.32|480.32|486.32|480.32|0
1630346870000|2021-08-30 18:07:50|486.34|480.34|486.35|480.35|486.35|480.35|486.34|480.34|0
1630346880000|2021-08-30 18:08:00|486.34|480.34|486.32|480.32|486.34|480.34|486.32|480.32|0
1630346890000|2021-08-30 18:08:10|486.27|480.27|486.27|480.27|486.27|480.27|486.27|480.27|0
1630346900000|2021-08-30 18:08:20|486.25|480.25|486.24|480.24|486.25|480.25|486.24|480.24|0
1630346910000|2021-08-30 18:08:30|486.25|480.25|486.27|480.27|486.27|480.27|486.24|480.24|0
1630346930000|2021-08-30 18:08:50|486.26|480.26|486.25|480.25|486.26|480.26|486.25|480.25|0
1630346940000|2021-08-30 18:09:00|486.26|480.26|486.27|480.27|486.28|480.28|486.26|480.26|0
1630346950000|2021-08-30 18:09:10|486.28|480.28|486.21|480.21|486.28|480.28|486.21|480.21|0
1630346960000|2021-08-30 18:09:20|486.22|480.22|486.2|480.2|486.22|480.22|486.2|480.2|0
1630346970000|2021-08-30 18:09:30|486.21|480.21|486.21|480.21|486.21|480.21|486.21|480.21|0
1630346980000|2021-08-30 18:09:40|486.19|480.19|486.17|480.17|486.19|480.19|486.17|480.17|0
1630346990000|2021-08-30 18:09:50|486.18|480.18|486.18|480.18|486.18|480.18|486.18|480.18|0
1630347000000|2021-08-30 18:10:00|486.19|480.19|486.19|480.19|486.19|480.19|486.18|480.18|0
1630347010000|2021-08-30 18:10:10|486.18|480.18|486.12|480.12|486.18|480.18|486.12|480.12|0
1630347020000|2021-08-30 18:10:20|486.13|480.13|486.12|480.12|486.13|480.13|486.12|480.12|0
1630347030000|2021-08-30 18:10:30|486.13|480.13|486.13|480.13|486.13|480.13|486.12|480.12|0
1630347040000|2021-08-30 18:10:40|486.12|480.12|486.04|480.04|486.12|480.12|486.04|480.04|0
1630347050000|2021-08-30 18:10:50|486.06|480.06|485.98|479.98|486.06|480.06|485.98|479.98|0
1630347060000|2021-08-30 18:11:00|486|480|486.01|480.01|486.01|480.01|486|480|0
1630347070000|2021-08-30 18:11:10|486|480|485.98|479.98|486|480|485.98|479.98|0
1630347080000|2021-08-30 18:11:20|485.97|479.97|485.98|479.98|485.98|479.98|485.97|479.97|0
1630347090000|2021-08-30 18:11:30|485.97|479.97|485.97|479.97|485.97|479.97|485.97|479.97|0
1630347100000|2021-08-30 18:11:40|485.98|479.98|485.95|479.95|485.98|479.98|485.95|479.95|0
1630347110000|2021-08-30 18:11:50|485.96|479.96|485.96|479.96|485.96|479.96|485.96|479.96|0
1630347120000|2021-08-30 18:12:00|485.99|479.99|485.99|479.99|485.99|479.99|485.99|479.99|0
1630347140000|2021-08-30 18:12:20|486.05|480.05|486.05|480.05|486.05|480.05|486.05|480.05|0
1630347150000|2021-08-30 18:12:30|486.06|480.06|486.05|480.05|486.06|480.06|486.05|480.05|0
1630347160000|2021-08-30 18:12:40|486.09|480.09|486.09|480.09|486.09|480.09|486.09|480.09|0
1630347170000|2021-08-30 18:12:50|486.19|480.19|486.18|480.18|486.2|480.2|486.18|480.18|0
1630347180000|2021-08-30 18:13:00|486.19|480.19|486.19|480.19|486.19|480.19|486.19|480.19|0
1630347200000|2021-08-30 18:13:20|486.2|480.2|486.2|480.2|486.2|480.2|486.2|480.2|0
1630347210000|2021-08-30 18:13:30|486.19|480.19|486.2|480.2|486.2|480.2|486.19|480.19|0
1630347220000|2021-08-30 18:13:40|486.23|480.23|486.23|480.23|486.23|480.23|486.23|480.23|0
1630347230000|2021-08-30 18:13:50|486.22|480.22|486.25|480.25|486.25|480.25|486.22|480.22|0
1630347240000|2021-08-30 18:14:00|486.24|480.24|486.25|480.25|486.25|480.25|486.24|480.24|0
1630347270000|2021-08-30 18:14:30|486.24|480.24|486.24|480.24|486.24|480.24|486.24|480.24|0
1630347280000|2021-08-30 18:14:40|486.23|480.23|486.24|480.24|486.25|480.25|486.23|480.23|0
1630347300000|2021-08-30 18:15:00|486.2|480.2|486.29|480.29|486.32|480.32|486.19|480.19|0
1630347310000|2021-08-30 18:15:10|486.31|480.31|486.27|480.27|486.31|480.31|486.27|480.27|0
1630347320000|2021-08-30 18:15:20|486.29|480.29|486.29|480.29|486.29|480.29|486.28|480.28|0
1630347340000|2021-08-30 18:15:40|486.31|480.31|486.31|480.31|486.31|480.31|486.31|480.31|0
1630347350000|2021-08-30 18:15:50|486.37|480.37|486.37|480.37|486.37|480.37|486.37|480.37|0
1630347370000|2021-08-30 18:16:10|486.34|480.34|486.34|480.34|486.34|480.34|486.34|480.34|0
1630347380000|2021-08-30 18:16:20|486.33|480.33|486.33|480.33|486.33|480.33|486.33|480.33|0
1630347390000|2021-08-30 18:16:30|486.36|480.36|486.29|480.29|486.36|480.36|486.29|480.29|0
1630347400000|2021-08-30 18:16:40|486.28|480.28|486.34|480.34|486.34|480.34|486.28|480.28|0
1630347410000|2021-08-30 18:16:50|486.35|480.35|486.36|480.36|486.36|480.36|486.35|480.35|0
1630347420000|2021-08-30 18:17:00|486.29|480.29|486.29|480.29|486.29|480.29|486.29|480.29|0
1630347440000|2021-08-30 18:17:20|486.3|480.3|486.26|480.26|486.31|480.31|486.26|480.26|0
1630347450000|2021-08-30 18:17:30|486.27|480.27|486.27|480.27|486.27|480.27|486.27|480.27|0
1630347460000|2021-08-30 18:17:40|486.28|480.28|486.28|480.28|486.28|480.28|486.28|480.28|0
1630347480000|2021-08-30 18:18:00|486.25|480.25|486.25|480.25|486.25|480.25|486.25|480.25|0
1630347510000|2021-08-30 18:18:30|486.27|480.27|486.27|480.27|486.27|480.27|486.27|480.27|0
1630347520000|2021-08-30 18:18:40|486.26|480.26|486.27|480.27|486.27|480.27|486.26|480.26|0
1630347540000|2021-08-30 18:19:00|486.28|480.28|486.28|480.28|486.28|480.28|486.27|480.27|0
1630347550000|2021-08-30 18:19:10|486.29|480.29|486.28|480.28|486.29|480.29|486.28|480.28|0
1630347560000|2021-08-30 18:19:20|486.27|480.27|486.28|480.28|486.28|480.28|486.27|480.27|0
1630347570000|2021-08-30 18:19:30|486.27|480.27|486.27|480.27|486.3|480.3|486.27|480.27|0
1630347580000|2021-08-30 18:19:40|486.26|480.26|486.29|480.29|486.29|480.29|486.26|480.26|0
1630347590000|2021-08-30 18:19:50|486.28|480.28|486.2|480.2|486.28|480.28|486.17|480.17|0
1630347600000|2021-08-30 18:20:00|486.17|480.17|486.14|480.14|486.17|480.17|486.14|480.14|0
1630347610000|2021-08-30 18:20:10|486.09|480.09|486.11|480.11|486.11|480.11|486.09|480.09|0
1630347620000|2021-08-30 18:20:20|486.13|480.13|486.14|480.14|486.14|480.14|486.13|480.13|0
1630347640000|2021-08-30 18:20:40|486.13|480.13|486.13|480.13|486.13|480.13|486.13|480.13|0
1630347650000|2021-08-30 18:20:50|486.12|480.12|486.12|480.12|486.12|480.12|486.12|480.12|0
1630347660000|2021-08-30 18:21:00|486.06|480.06|486.06|480.06|486.06|480.06|486.06|480.06|0
1630347670000|2021-08-30 18:21:10|486.01|480.01|486.11|480.11|486.11|480.11|486.01|480.01|0
1630347680000|2021-08-30 18:21:20|486.05|480.05|486.05|480.05|486.05|480.05|486.05|480.05|0
1630347690000|2021-08-30 18:21:30|486.08|480.08|486.05|480.05|486.08|480.08|486.05|480.05|0
1630347700000|2021-08-30 18:21:40|486.06|480.06|486.03|480.03|486.06|480.06|486.03|480.03|0
1630347710000|2021-08-30 18:21:50|486.06|480.06|486.05|480.05|486.06|480.06|486.05|480.05|0
1630347720000|2021-08-30 18:22:00|486.04|480.04|486.06|480.06|486.06|480.06|486.03|480.03|0
1630347730000|2021-08-30 18:22:10|486.09|480.09|486.11|480.11|486.11|480.11|486.09|480.09|0
1630347740000|2021-08-30 18:22:20|486.1|480.1|486.13|480.13|486.14|480.14|486.1|480.1|0
1630347750000|2021-08-30 18:22:30|486.12|480.12|486.1|480.1|486.12|480.12|486.1|480.1|0
1630347760000|2021-08-30 18:22:40|486.11|480.11|486.17|480.17|486.17|480.17|486.11|480.11|0
1630347770000|2021-08-30 18:22:50|486.16|480.16|486.17|480.17|486.17|480.17|486.16|480.16|0
1630347790000|2021-08-30 18:23:10|486.14|480.14|486.1|480.1|486.14|480.14|486.09|480.09|0
1630347800000|2021-08-30 18:23:20|486.12|480.12|486.13|480.13|486.14|480.14|486.12|480.12|0
1630347820000|2021-08-30 18:23:40|486.14|480.14|486.14|480.14|486.14|480.14|486.13|480.13|0
1630347830000|2021-08-30 18:23:50|486.13|480.13|486.14|480.14|486.15|480.15|486.12|480.12|0
1630347850000|2021-08-30 18:24:10|486.13|480.13|486|480|486.13|480.13|486|480|0
1630347860000|2021-08-30 18:24:20|485.93|479.93|485.93|479.93|485.93|479.93|485.93|479.93|0
1630347870000|2021-08-30 18:24:30|485.96|479.96|485.95|479.95|485.96|479.96|485.95|479.95|0
1630347880000|2021-08-30 18:24:40|485.86|479.86|485.83|479.83|485.86|479.86|485.83|479.83|0
1630347900000|2021-08-30 18:25:00|485.85|479.85|485.85|479.85|485.85|479.85|485.85|479.85|0
1630347950000|2021-08-30 18:25:50|485.92|479.92|485.92|479.92|485.92|479.92|485.92|479.92|0
1630347960000|2021-08-30 18:26:00|485.88|479.88|485.82|479.82|485.88|479.88|485.82|479.82|0
1630347980000|2021-08-30 18:26:20|485.83|479.83|485.83|479.83|485.83|479.83|485.82|479.82|0
1630347990000|2021-08-30 18:26:30|485.85|479.85|485.87|479.87|485.9|479.9|485.84|479.84|0
1630348000000|2021-08-30 18:26:40|485.86|479.86|485.85|479.85|485.86|479.86|485.85|479.85|0
1630348040000|2021-08-30 18:27:20|485.91|479.91|485.91|479.91|485.92|479.92|485.9|479.9|0
1630348050000|2021-08-30 18:27:30|485.89|479.89|485.9|479.9|485.9|479.9|485.89|479.89|0
1630348060000|2021-08-30 18:27:40|485.92|479.92|485.9|479.9|485.92|479.92|485.9|479.9|0
1630348070000|2021-08-30 18:27:50|485.91|479.91|485.98|479.98|485.98|479.98|485.91|479.91|0
1630348090000|2021-08-30 18:28:10|485.97|479.97|485.98|479.98|485.98|479.98|485.97|479.97|0
1630348100000|2021-08-30 18:28:20|485.97|479.97|485.96|479.96|485.97|479.97|485.96|479.96|0
1630348110000|2021-08-30 18:28:30|485.98|479.98|485.95|479.95|485.98|479.98|485.95|479.95|0
1630348120000|2021-08-30 18:28:40|485.94|479.94|485.93|479.93|485.94|479.94|485.93|479.93|0
1630348150000|2021-08-30 18:29:10|485.83|479.83|485.82|479.82|485.83|479.83|485.82|479.82|0
1630348160000|2021-08-30 18:29:20|485.83|479.83|485.8|479.8|485.83|479.83|485.8|479.8|0
1630348170000|2021-08-30 18:29:30|485.81|479.81|485.77|479.77|485.81|479.81|485.76|479.76|0
1630348180000|2021-08-30 18:29:40|485.78|479.78|485.78|479.78|485.78|479.78|485.77|479.77|0
1630348190000|2021-08-30 18:29:50|485.8|479.8|485.81|479.81|485.81|479.81|485.8|479.8|0
1630348200000|2021-08-30 18:30:00|485.79|479.79|485.73|479.73|485.79|479.79|485.73|479.73|0
1630348220000|2021-08-30 18:30:20|485.72|479.72|485.73|479.73|485.73|479.73|485.72|479.72|0
1630348230000|2021-08-30 18:30:30|485.71|479.71|485.71|479.71|485.71|479.71|485.71|479.71|0
1630348240000|2021-08-30 18:30:40|485.66|479.66|485.66|479.66|485.66|479.66|485.66|479.66|0
1630348280000|2021-08-30 18:31:20|485.65|479.65|485.63|479.63|485.65|479.65|485.63|479.63|0
1630348290000|2021-08-30 18:31:30|485.57|479.57|485.53|479.53|485.57|479.57|485.53|479.53|0
1630348310000|2021-08-30 18:31:50|485.56|479.56|485.56|479.56|485.56|479.56|485.56|479.56|0
1630348320000|2021-08-30 18:32:00|485.55|479.55|485.58|479.58|485.58|479.58|485.55|479.55|0
1630348330000|2021-08-30 18:32:10|485.63|479.63|485.76|479.76|485.76|479.76|485.63|479.63|0
1630348340000|2021-08-30 18:32:20|485.86|479.86|485.86|479.86|485.86|479.86|485.86|479.86|0
1630348350000|2021-08-30 18:32:30|485.87|479.87|485.89|479.89|485.89|479.89|485.87|479.87|0
1630348360000|2021-08-30 18:32:40|485.86|479.86|485.86|479.86|485.86|479.86|485.86|479.86|0
1630348370000|2021-08-30 18:32:50|485.85|479.85|485.86|479.86|485.86|479.86|485.85|479.85|0
1630348380000|2021-08-30 18:33:00|485.83|479.83|485.83|479.83|485.83|479.83|485.83|479.83|0
1630348390000|2021-08-30 18:33:10|485.84|479.84|485.84|479.84|485.84|479.84|485.81|479.81|0
1630348400000|2021-08-30 18:33:20|485.83|479.83|485.81|479.81|485.84|479.84|485.81|479.81|0
1630348410000|2021-08-30 18:33:30|485.82|479.82|485.82|479.82|485.82|479.82|485.82|479.82|0
1630348420000|2021-08-30 18:33:40|485.83|479.83|485.81|479.81|485.83|479.83|485.81|479.81|0
1630348430000|2021-08-30 18:33:50|485.83|479.83|485.79|479.79|485.83|479.83|485.79|479.79|0
1630348440000|2021-08-30 18:34:00|485.77|479.77|485.78|479.78|485.79|479.79|485.77|479.77|0
1630348450000|2021-08-30 18:34:10|485.79|479.79|485.79|479.79|485.8|479.8|485.79|479.79|0
1630348460000|2021-08-30 18:34:20|485.8|479.8|485.79|479.79|485.8|479.8|485.79|479.79|0
1630348470000|2021-08-30 18:34:30|485.8|479.8|485.75|479.75|485.8|479.8|485.75|479.75|0
1630348490000|2021-08-30 18:34:50|485.76|479.76|485.73|479.73|485.76|479.76|485.73|479.73|0
1630348500000|2021-08-30 18:35:00|485.74|479.74|485.75|479.75|485.76|479.76|485.73|479.73|0
1630348510000|2021-08-30 18:35:10|485.71|479.71|485.62|479.62|485.71|479.71|485.62|479.62|0
1630348530000|2021-08-30 18:35:30|485.63|479.63|485.6|479.6|485.63|479.63|485.59|479.59|0
1630348540000|2021-08-30 18:35:40|485.59|479.59|485.59|479.59|485.6|479.6|485.59|479.59|0
1630348550000|2021-08-30 18:35:50|485.6|479.6|485.59|479.59|485.6|479.6|485.59|479.59|0
1630348570000|2021-08-30 18:36:10|485.63|479.63|485.63|479.63|485.63|479.63|485.62|479.62|0
1630348580000|2021-08-30 18:36:20|485.64|479.64|485.52|479.52|485.64|479.64|485.52|479.52|0
1630348590000|2021-08-30 18:36:30|485.54|479.54|485.56|479.56|485.56|479.56|485.54|479.54|0
1630348610000|2021-08-30 18:36:50|485.51|479.51|485.51|479.51|485.51|479.51|485.51|479.51|0
1630348620000|2021-08-30 18:37:00|485.52|479.52|485.51|479.51|485.52|479.52|485.51|479.51|0
1630348630000|2021-08-30 18:37:10|485.52|479.52|485.52|479.52|485.53|479.53|485.52|479.52|0
1630348660000|2021-08-30 18:37:40|485.46|479.46|485.46|479.46|485.46|479.46|485.46|479.46|0
1630348670000|2021-08-30 18:37:50|485.47|479.47|485.49|479.49|485.49|479.49|485.47|479.47|0
1630348680000|2021-08-30 18:38:00|485.47|479.47|485.44|479.44|485.47|479.47|485.44|479.44|0
1630348690000|2021-08-30 18:38:10|485.45|479.45|485.45|479.45|485.45|479.45|485.45|479.45|0
1630348720000|2021-08-30 18:38:40|485.5|479.5|485.14|479.14|485.5|479.5|485.14|479.14|0
1630348740000|2021-08-30 18:39:00|485.15|479.15|485.2|479.2|485.2|479.2|485.15|479.15|0
1630348750000|2021-08-30 18:39:10|485.18|479.18|485.1|479.1|485.18|479.18|485.1|479.1|0
1630348760000|2021-08-30 18:39:20|485.11|479.11|485.07|479.07|485.11|479.11|485.07|479.07|0
1630348770000|2021-08-30 18:39:30|485.08|479.08|485.08|479.08|485.08|479.08|485.08|479.08|0
1630348780000|2021-08-30 18:39:40|485.09|479.09|485.1|479.1|485.1|479.1|485.09|479.09|0
1630348790000|2021-08-30 18:39:50|485.09|479.09|485.09|479.09|485.09|479.09|485.08|479.08|0
1630348800000|2021-08-30 18:40:00|485.08|479.08|485.09|479.09|485.09|479.09|485.08|479.08|0
1630348810000|2021-08-30 18:40:10|485.08|479.08|485.16|479.16|485.16|479.16|485.08|479.08|0
1630348820000|2021-08-30 18:40:20|485.15|479.15|485.15|479.15|485.15|479.15|485.15|479.15|0
1630348830000|2021-08-30 18:40:30|485.12|479.12|485.12|479.12|485.12|479.12|485.12|479.12|0
1630348840000|2021-08-30 18:40:40|485.09|479.09|485.13|479.13|485.13|479.13|485.09|479.09|0
1630348850000|2021-08-30 18:40:50|485.14|479.14|485.14|479.14|485.14|479.14|485.14|479.14|0
1630348860000|2021-08-30 18:41:00|485.15|479.15|485.16|479.16|485.16|479.16|485.15|479.15|0
1630348880000|2021-08-30 18:41:20|485.18|479.18|485.19|479.19|485.19|479.19|485.17|479.17|0
1630348890000|2021-08-30 18:41:30|485.2|479.2|485.2|479.2|485.2|479.2|485.2|479.2|0
1630348900000|2021-08-30 18:41:40|485.23|479.23|485.23|479.23|485.23|479.23|485.23|479.23|0
1630348930000|2021-08-30 18:42:10|485.24|479.24|485.24|479.24|485.24|479.24|485.24|479.24|0
1630348940000|2021-08-30 18:42:20|485.25|479.25|485.24|479.24|485.25|479.25|485.24|479.24|0
1630348960000|2021-08-30 18:42:40|485.25|479.25|485.25|479.25|485.25|479.25|485.25|479.25|0
1630348980000|2021-08-30 18:43:00|485.24|479.24|485.24|479.24|485.25|479.25|485.24|479.24|0
1630348990000|2021-08-30 18:43:10|485.23|479.23|485.23|479.23|485.23|479.23|485.23|479.23|0
1630349000000|2021-08-30 18:43:20|485.24|479.24|485.16|479.16|485.24|479.24|485.13|479.13|0
1630349010000|2021-08-30 18:43:30|485.19|479.19|485.18|479.18|485.19|479.19|485.18|479.18|0
1630349020000|2021-08-30 18:43:40|485.27|479.27|485.27|479.27|485.27|479.27|485.27|479.27|0
1630349030000|2021-08-30 18:43:50|485.26|479.26|485.25|479.25|485.26|479.26|485.24|479.24|0
1630349040000|2021-08-30 18:44:00|485.24|479.24|485.24|479.24|485.25|479.25|485.24|479.24|0
1630349050000|2021-08-30 18:44:10|485.25|479.25|485.23|479.23|485.25|479.25|485.23|479.23|0
1630349060000|2021-08-30 18:44:20|485.24|479.24|485.24|479.24|485.24|479.24|485.24|479.24|0
1630349070000|2021-08-30 18:44:30|485.27|479.27|485.28|479.28|485.29|479.29|485.27|479.27|0
1630349080000|2021-08-30 18:44:40|485.27|479.27|485.27|479.27|485.28|479.28|485.27|479.27|0
1630349090000|2021-08-30 18:44:50|485.28|479.28|485.29|479.29|485.29|479.29|485.27|479.27|0
1630349100000|2021-08-30 18:45:00|485.28|479.28|485.55|479.55|485.55|479.55|485.28|479.28|0
1630349110000|2021-08-30 18:45:10|485.54|479.54|485.61|479.61|485.62|479.62|485.54|479.54|0
1630349120000|2021-08-30 18:45:20|485.62|479.62|485.62|479.62|485.63|479.63|485.62|479.62|0
1630349130000|2021-08-30 18:45:30|485.63|479.63|485.58|479.58|485.63|479.63|485.57|479.57|0
1630349140000|2021-08-30 18:45:40|485.63|479.63|485.63|479.63|485.63|479.63|485.63|479.63|0
1630349150000|2021-08-30 18:45:50|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1630349160000|2021-08-30 18:46:00|485.63|479.63|485.64|479.64|485.64|479.64|485.63|479.63|0
1630349170000|2021-08-30 18:46:10|485.63|479.63|485.6|479.6|485.68|479.68|485.6|479.6|0
1630349190000|2021-08-30 18:46:30|485.61|479.61|485.62|479.62|485.62|479.62|485.61|479.61|0
1630349200000|2021-08-30 18:46:40|485.61|479.61|485.66|479.66|485.66|479.66|485.61|479.61|0
1630349210000|2021-08-30 18:46:50|485.65|479.65|485.7|479.7|485.7|479.7|485.65|479.65|0
1630349220000|2021-08-30 18:47:00|485.64|479.64|485.67|479.67|485.67|479.67|485.63|479.63|0
1630349230000|2021-08-30 18:47:10|485.66|479.66|485.66|479.66|485.66|479.66|485.66|479.66|0
1630349240000|2021-08-30 18:47:20|485.67|479.67|485.69|479.69|485.69|479.69|485.66|479.66|0
1630349250000|2021-08-30 18:47:30|485.66|479.66|485.67|479.67|485.67|479.67|485.66|479.66|0
1630349260000|2021-08-30 18:47:40|485.66|479.66|485.66|479.66|485.66|479.66|485.66|479.66|0
1630349280000|2021-08-30 18:48:00|485.69|479.69|485.73|479.73|485.73|479.73|485.69|479.69|0
1630349290000|2021-08-30 18:48:10|485.74|479.74|485.84|479.84|485.85|479.85|485.74|479.74|0
1630349300000|2021-08-30 18:48:20|485.83|479.83|485.79|479.79|485.83|479.83|485.79|479.79|0
1630349310000|2021-08-30 18:48:30|485.8|479.8|485.75|479.75|485.8|479.8|485.75|479.75|0
1630349320000|2021-08-30 18:48:40|485.76|479.76|485.77|479.77|485.77|479.77|485.76|479.76|0
1630349330000|2021-08-30 18:48:50|485.78|479.78|485.88|479.88|485.88|479.88|485.78|479.78|0
1630349340000|2021-08-30 18:49:00|485.91|479.91|485.91|479.91|485.91|479.91|485.9|479.9|0
1630349360000|2021-08-30 18:49:20|485.92|479.92|486.2|480.2|486.2|480.2|485.92|479.92|0
1630349370000|2021-08-30 18:49:30|486.19|480.19|486.2|480.2|486.2|480.2|486.19|480.19|0
1630349390000|2021-08-30 18:49:50|486.18|480.18|486.23|480.23|486.23|480.23|486.18|480.18|0
1630349400000|2021-08-30 18:50:00|486.24|480.24|486.25|480.25|486.25|480.25|486.24|480.24|0
1630349420000|2021-08-30 18:50:20|486.27|480.27|486.26|480.26|486.27|480.27|486.26|480.26|0
1630349430000|2021-08-30 18:50:30|486.35|480.35|486.32|480.32|486.36|480.36|486.32|480.32|0
1630349450000|2021-08-30 18:50:50|486.33|480.33|486.3|480.3|486.33|480.33|486.3|480.3|0
1630349460000|2021-08-30 18:51:00|486.28|480.28|486.21|480.21|486.28|480.28|486.21|480.21|0
1630349470000|2021-08-30 18:51:10|486.22|480.22|486.28|480.28|486.29|480.29|486.22|480.22|0
1630349480000|2021-08-30 18:51:20|486.3|480.3|486.35|480.35|486.35|480.35|486.3|480.3|0
1630349490000|2021-08-30 18:51:30|486.36|480.36|486.35|480.35|486.36|480.36|486.35|480.35|0
1630349500000|2021-08-30 18:51:40|486.36|480.36|486.36|480.36|486.36|480.36|486.35|480.35|0
1630349510000|2021-08-30 18:51:50|486.35|480.35|486.36|480.36|486.36|480.36|486.35|480.35|0
1630349540000|2021-08-30 18:52:20|486.37|480.37|486.37|480.37|486.37|480.37|486.37|480.37|0
1630349550000|2021-08-30 18:52:30|486.34|480.34|486.4|480.4|486.41|480.41|486.33|480.33|0
1630349560000|2021-08-30 18:52:40|486.39|480.39|486.42|480.42|486.42|480.42|486.39|480.39|0
1630349590000|2021-08-30 18:53:10|486.44|480.44|486.42|480.42|486.45|480.45|486.42|480.42|0
1630349600000|2021-08-30 18:53:20|486.43|480.43|486.42|480.42|486.43|480.43|486.42|480.42|0
1630349620000|2021-08-30 18:53:40|486.43|480.43|486.42|480.42|486.43|480.43|486.42|480.42|0
1630349630000|2021-08-30 18:53:50|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1630349640000|2021-08-30 18:54:00|486.41|480.41|486.42|480.42|486.43|480.43|486.41|480.41|0
1630349650000|2021-08-30 18:54:10|486.43|480.43|486.42|480.42|486.43|480.43|486.42|480.42|0
1630349680000|2021-08-30 18:54:40|486.41|480.41|486.41|480.41|486.41|480.41|486.41|480.41|0
1630349690000|2021-08-30 18:54:50|486.46|480.46|486.46|480.46|486.46|480.46|486.46|480.46|0
1630349700000|2021-08-30 18:55:00|486.47|480.47|486.46|480.46|486.47|480.47|486.46|480.46|0
1630349710000|2021-08-30 18:55:10|486.47|480.47|486.47|480.47|486.47|480.47|486.47|480.47|0
1630349720000|2021-08-30 18:55:20|486.46|480.46|486.46|480.46|486.46|480.46|486.46|480.46|0
1630349730000|2021-08-30 18:55:30|486.45|480.45|486.45|480.45|486.46|480.46|486.45|480.45|0
1630349750000|2021-08-30 18:55:50|486.42|480.42|486.44|480.44|486.45|480.45|486.42|480.42|0
1630349760000|2021-08-30 18:56:00|486.39|480.39|486.39|480.39|486.4|480.4|486.39|480.39|0
1630349770000|2021-08-30 18:56:10|486.34|480.34|486.34|480.34|486.34|480.34|486.34|480.34|0
1630349780000|2021-08-30 18:56:20|486.35|480.35|486.36|480.36|486.36|480.36|486.34|480.34|0
1630349790000|2021-08-30 18:56:30|486.37|480.37|486.38|480.38|486.38|480.38|486.37|480.37|0
1630349810000|2021-08-30 18:56:50|486.39|480.39|486.39|480.39|486.4|480.4|486.39|480.39|0
1630349820000|2021-08-30 18:57:00|486.47|480.47|486.41|480.41|486.47|480.47|486.41|480.41|0
1630349830000|2021-08-30 18:57:10|486.42|480.42|486.42|480.42|486.43|480.43|486.41|480.41|0
1630349840000|2021-08-30 18:57:20|486.41|480.41|486.42|480.42|486.45|480.45|486.41|480.41|0
1630349850000|2021-08-30 18:57:30|486.41|480.41|486.39|480.39|486.42|480.42|486.39|480.39|0
1630349860000|2021-08-30 18:57:40|486.4|480.4|486.42|480.42|486.42|480.42|486.39|480.39|0
1630349870000|2021-08-30 18:57:50|486.43|480.43|486.43|480.43|486.43|480.43|486.42|480.42|0
1630349880000|2021-08-30 18:58:00|486.41|480.41|486.42|480.42|486.42|480.42|486.41|480.41|0
1630349890000|2021-08-30 18:58:10|486.43|480.43|486.41|480.41|486.43|480.43|486.41|480.41|0
1630349900000|2021-08-30 18:58:20|486.42|480.42|486.42|480.42|486.42|480.42|486.42|480.42|0
1630349910000|2021-08-30 18:58:30|486.37|480.37|486.37|480.37|486.37|480.37|486.24|480.24|0
1630349920000|2021-08-30 18:58:40|486.41|480.41|486.41|480.41|486.42|480.42|486.41|480.41|0
1630349930000|2021-08-30 18:58:50|486.42|480.42|486.43|480.43|486.43|480.43|486.42|480.42|0
1630349940000|2021-08-30 18:59:00|486.41|480.41|486.43|480.43|486.44|480.44|486.41|480.41|0
1630349950000|2021-08-30 18:59:10|486.44|480.44|486.42|480.42|486.44|480.44|486.42|480.42|0
1630349960000|2021-08-30 18:59:20|486.48|480.48|486.46|480.46|486.48|480.48|486.46|480.46|0
1630349970000|2021-08-30 18:59:30|486.47|480.47|486.47|480.47|486.48|480.48|486.47|480.47|0
1630349980000|2021-08-30 18:59:40|486.48|480.48|486.47|480.47|486.48|480.48|486.47|480.47|0
1630349990000|2021-08-30 18:59:50|486.46|480.46|486.53|480.53|486.53|480.53|486.46|480.46|0
1630350000000|2021-08-30 19:00:00|486.52|480.52|486.53|480.53|486.53|480.53|486.52|480.52|0
1630350010000|2021-08-30 19:00:10|486.56|480.56|486.54|480.54|486.56|480.56|486.54|480.54|0
1630350020000|2021-08-30 19:00:20|486.57|480.57|486.63|480.63|486.63|480.63|486.57|480.57|0
1630350030000|2021-08-30 19:00:30|486.64|480.64|486.7|480.7|486.7|480.7|486.64|480.64|0
1630350060000|2021-08-30 19:01:00|486.71|480.71|486.69|480.69|486.72|480.72|486.69|480.69|0
1630350070000|2021-08-30 19:01:10|486.68|480.68|486.68|480.68|486.68|480.68|486.68|480.68|0
1630350090000|2021-08-30 19:01:30|486.67|480.67|486.65|480.65|486.68|480.68|486.65|480.65|0
1630350100000|2021-08-30 19:01:40|486.66|480.66|486.67|480.67|486.67|480.67|486.65|480.65|0
1630350110000|2021-08-30 19:01:50|486.66|480.66|486.67|480.67|486.67|480.67|486.66|480.66|0
1630350120000|2021-08-30 19:02:00|486.68|480.68|486.72|480.72|486.72|480.72|486.68|480.68|0
1630350140000|2021-08-30 19:02:20|486.71|480.71|486.75|480.75|486.75|480.75|486.71|480.71|0
1630350150000|2021-08-30 19:02:30|486.74|480.74|486.74|480.74|486.74|480.74|486.74|480.74|0
1630350170000|2021-08-30 19:02:50|486.73|480.73|486.73|480.73|486.73|480.73|486.73|480.73|0
1630350180000|2021-08-30 19:03:00|486.72|480.72|486.73|480.73|486.73|480.73|486.72|480.72|0
1630350190000|2021-08-30 19:03:10|486.7|480.7|486.7|480.7|486.7|480.7|486.7|480.7|0
1630350200000|2021-08-30 19:03:20|486.73|480.73|486.73|480.73|486.73|480.73|486.73|480.73|0
1630350210000|2021-08-30 19:03:30|486.74|480.74|486.73|480.73|486.74|480.74|486.73|480.73|0
1630350220000|2021-08-30 19:03:40|486.74|480.74|486.75|480.75|486.78|480.78|486.73|480.73|0
1630350230000|2021-08-30 19:03:50|486.76|480.76|486.75|480.75|486.76|480.76|486.75|480.75|0
1630350240000|2021-08-30 19:04:00|486.72|480.72|486.73|480.73|486.73|480.73|486.72|480.72|0
1630350260000|2021-08-30 19:04:20|486.69|480.69|486.67|480.67|486.69|480.69|486.67|480.67|0
1630350270000|2021-08-30 19:04:30|486.97|480.97|487.03|481.03|487.03|481.03|486.97|480.97|0
1630350280000|2021-08-30 19:04:40|487.02|481.02|487.02|481.02|487.02|481.02|487.02|481.02|0
1630350290000|2021-08-30 19:04:50|487.01|481.01|487.01|481.01|487.02|481.02|487.01|481.01|0
1630350300000|2021-08-30 19:05:00|487.03|481.03|486.99|480.99|487.04|481.04|486.99|480.99|0
1630350310000|2021-08-30 19:05:10|486.97|480.97|486.97|480.97|486.97|480.97|486.97|480.97|0
1630350330000|2021-08-30 19:05:30|486.96|480.96|487.03|481.03|487.03|481.03|486.96|480.96|0
1630350340000|2021-08-30 19:05:40|487.04|481.04|487.06|481.06|487.07|481.07|487.04|481.04|0
1630350350000|2021-08-30 19:05:50|487.01|481.01|487.01|481.01|487.02|481.02|487.01|481.01|0
1630350370000|2021-08-30 19:06:10|487|481|486.98|480.98|487|481|486.98|480.98|0
1630350380000|2021-08-30 19:06:20|486.99|480.99|486.99|480.99|486.99|480.99|486.99|480.99|0
1630350390000|2021-08-30 19:06:30|486.95|480.95|486.99|480.99|486.99|480.99|486.95|480.95|0
1630350400000|2021-08-30 19:06:40|486.98|480.98|487|481|487|481|486.98|480.98|0
1630350420000|2021-08-30 19:07:00|487.01|481.01|487|481|487.02|481.02|487|481|0
1630350430000|2021-08-30 19:07:10|487.01|481.01|487.05|481.05|487.05|481.05|487.01|481.01|0
1630350450000|2021-08-30 19:07:30|487.06|481.06|487.06|481.06|487.06|481.06|487.06|481.06|0
1630350460000|2021-08-30 19:07:40|487.04|481.04|487.04|481.04|487.04|481.04|487.04|481.04|0
1630350470000|2021-08-30 19:07:50|487.06|481.06|487.06|481.06|487.06|481.06|487.06|481.06|0
1630350480000|2021-08-30 19:08:00|487.07|481.07|487.03|481.03|487.07|481.07|487.03|481.03|0
1630350490000|2021-08-30 19:08:10|487.02|481.02|487.09|481.09|487.09|481.09|487.02|481.02|0
1630350500000|2021-08-30 19:08:20|487.07|481.07|487.07|481.07|487.07|481.07|487.07|481.07|0
1630350510000|2021-08-30 19:08:30|487.06|481.06|487.06|481.06|487.06|481.06|487.06|481.06|0
1630350540000|2021-08-30 19:09:00|487.07|481.07|487.07|481.07|487.07|481.07|487.07|481.07|0
1630350550000|2021-08-30 19:09:10|486.97|480.97|486.97|480.97|486.97|480.97|486.96|480.96|0
1630350560000|2021-08-30 19:09:20|486.96|480.96|486.89|480.89|486.96|480.96|486.89|480.89|0
1630350600000|2021-08-30 19:10:00|486.88|480.88|486.88|480.88|486.88|480.88|486.87|480.87|0
1630350610000|2021-08-30 19:10:10|486.87|480.87|486.89|480.89|486.89|480.89|486.87|480.87|0
1630350620000|2021-08-30 19:10:20|486.9|480.9|486.9|480.9|486.9|480.9|486.9|480.9|0
1630350630000|2021-08-30 19:10:30|486.89|480.89|486.89|480.89|486.89|480.89|486.89|480.89|0
1630350640000|2021-08-30 19:10:40|486.88|480.88|486.88|480.88|486.88|480.88|486.88|480.88|0
1630350650000|2021-08-30 19:10:50|486.73|480.73|486.67|480.67|486.73|480.73|486.67|480.67|0
1630350660000|2021-08-30 19:11:00|486.66|480.66|486.65|480.65|486.66|480.66|486.65|480.65|0
1630350670000|2021-08-30 19:11:10|486.55|480.55|486.58|480.58|486.58|480.58|486.55|480.55|0
1630350690000|2021-08-30 19:11:30|486.62|480.62|486.62|480.62|486.62|480.62|486.62|480.62|0
1630350700000|2021-08-30 19:11:40|486.59|480.59|486.57|480.57|486.59|480.59|486.57|480.57|0
1630350710000|2021-08-30 19:11:50|486.58|480.58|486.57|480.57|486.58|480.58|486.57|480.57|0
1630350720000|2021-08-30 19:12:00|486.58|480.58|486.58|480.58|486.58|480.58|486.58|480.58|0
1630350730000|2021-08-30 19:12:10|486.57|480.57|486.57|480.57|486.58|480.58|486.57|480.57|0
1630350740000|2021-08-30 19:12:20|486.58|480.58|486.58|480.58|486.58|480.58|486.58|480.58|0
1630350760000|2021-08-30 19:12:40|486.56|480.56|486.52|480.52|486.56|480.56|486.52|480.52|0
1630350770000|2021-08-30 19:12:50|486.5|480.5|486.48|480.48|486.5|480.5|486.48|480.48|0
1630350800000|2021-08-30 19:13:20|486.47|480.47|486.42|480.42|486.48|480.48|486.42|480.42|0
1630350810000|2021-08-30 19:13:30|486.41|480.41|486.4|480.4|486.41|480.41|486.4|480.4|0
1630350820000|2021-08-30 19:13:40|486.39|480.39|486.4|480.4|486.41|480.41|486.39|480.39|0
1630350830000|2021-08-30 19:13:50|486.38|480.38|486.37|480.37|486.38|480.38|486.37|480.37|0
1630350840000|2021-08-30 19:14:00|486.36|480.36|486.23|480.23|486.39|480.39|486.22|480.22|0
1630350850000|2021-08-30 19:14:10|486.21|480.21|486.26|480.26|486.27|480.27|486.21|480.21|0
1630350860000|2021-08-30 19:14:20|486.27|480.27|486.28|480.28|486.29|480.29|486.27|480.27|0
1630350880000|2021-08-30 19:14:40|486.27|480.27|486.29|480.29|486.29|480.29|486.27|480.27|0
1630350890000|2021-08-30 19:14:50|486.3|480.3|486.45|480.45|486.45|480.45|486.29|480.29|0
1630350900000|2021-08-30 19:15:00|486.46|480.46|486.5|480.5|486.5|480.5|486.45|480.45|0
1630350910000|2021-08-30 19:15:10|486.53|480.53|486.55|480.55|486.55|480.55|486.53|480.53|0
1630350920000|2021-08-30 19:15:20|486.56|480.56|486.56|480.56|486.56|480.56|486.55|480.55|0
1630350940000|2021-08-30 19:15:40|486.57|480.57|486.59|480.59|486.59|480.59|486.57|480.57|0
1630350950000|2021-08-30 19:15:50|486.58|480.58|486.59|480.59|486.59|480.59|486.58|480.58|0
1630350960000|2021-08-30 19:16:00|486.6|480.6|486.6|480.6|486.6|480.6|486.59|480.59|0
1630350970000|2021-08-30 19:16:10|486.57|480.57|486.56|480.56|486.57|480.57|486.56|480.56|0
1630350990000|2021-08-30 19:16:30|486.59|480.59|486.6|480.6|486.6|480.6|486.59|480.59|0
1630351000000|2021-08-30 19:16:40|486.62|480.62|486.66|480.66|486.66|480.66|486.61|480.61|0
1630351010000|2021-08-30 19:16:50|486.65|480.65|486.64|480.64|486.65|480.65|486.64|480.64|0
1630351020000|2021-08-30 19:17:00|486.39|480.39|486.41|480.41|486.43|480.43|486.39|480.39|0
1630351030000|2021-08-30 19:17:10|486.4|480.4|486.4|480.4|486.4|480.4|486.4|480.4|0
1630351040000|2021-08-30 19:17:20|486.39|480.39|486.39|480.39|486.4|480.4|486.39|480.39|0
1630351050000|2021-08-30 19:17:30|486.4|480.4|486.6|480.6|486.6|480.6|486.4|480.4|0
1630351060000|2021-08-30 19:17:40|486.61|480.61|486.8|480.8|486.8|480.8|486.6|480.6|0
1630351070000|2021-08-30 19:17:50|486.79|480.79|486.81|480.81|486.81|480.81|486.79|480.79|0
1630351080000|2021-08-30 19:18:00|486.8|480.8|486.8|480.8|486.8|480.8|486.8|480.8|0
1630351090000|2021-08-30 19:18:10|486.82|480.82|486.82|480.82|486.82|480.82|486.82|480.82|0
1630351100000|2021-08-30 19:18:20|486.81|480.81|486.8|480.8|486.81|480.81|486.8|480.8|0
1630351120000|2021-08-30 19:18:40|486.82|480.82|486.81|480.81|486.82|480.82|486.8|480.8|0
1630351150000|2021-08-30 19:19:10|486.82|480.82|486.82|480.82|486.82|480.82|486.82|480.82|0
1630351160000|2021-08-30 19:19:20|486.77|480.77|486.77|480.77|486.77|480.77|486.77|480.77|0
1630351170000|2021-08-30 19:19:30|486.78|480.78|486.78|480.78|486.78|480.78|486.78|480.78|0
1630351180000|2021-08-30 19:19:40|486.88|480.88|486.88|480.88|486.88|480.88|486.88|480.88|0
1630351190000|2021-08-30 19:19:50|486.89|480.89|486.88|480.88|486.89|480.89|486.88|480.88|0
1630351200000|2021-08-30 19:20:00|486.89|480.89|486.86|480.86|486.89|480.89|486.86|480.86|0
1630351210000|2021-08-30 19:20:10|486.85|480.85|486.88|480.88|486.88|480.88|486.85|480.85|0
1630351220000|2021-08-30 19:20:20|486.87|480.87|486.87|480.87|486.88|480.88|486.87|480.87|0
1630351230000|2021-08-30 19:20:30|486.92|480.92|486.92|480.92|486.92|480.92|486.92|480.92|0
1630351250000|2021-08-30 19:20:50|486.93|480.93|486.93|480.93|486.94|480.94|486.92|480.92|0
1630351260000|2021-08-30 19:21:00|486.92|480.92|486.92|480.92|486.92|480.92|486.91|480.91|0
1630351270000|2021-08-30 19:21:10|486.89|480.89|486.89|480.89|486.89|480.89|486.89|480.89|0
1630351290000|2021-08-30 19:21:30|486.88|480.88|486.88|480.88|486.88|480.88|486.88|480.88|0
1630351300000|2021-08-30 19:21:40|486.89|480.89|486.89|480.89|486.89|480.89|486.89|480.89|0
1630351320000|2021-08-30 19:22:00|486.84|480.84|486.79|480.79|486.84|480.84|486.79|480.79|0
1630351330000|2021-08-30 19:22:10|486.8|480.8|486.8|480.8|486.83|480.83|486.8|480.8|0
1630351340000|2021-08-30 19:22:20|486.81|480.81|486.72|480.72|486.81|480.81|486.72|480.72|0
1630351350000|2021-08-30 19:22:30|486.69|480.69|486.66|480.66|486.69|480.69|486.66|480.66|0
1630351360000|2021-08-30 19:22:40|486.64|480.64|486.64|480.64|486.65|480.65|486.64|480.64|0
1630351370000|2021-08-30 19:22:50|486.55|480.55|486.55|480.55|486.55|480.55|486.55|480.55|0
1630351380000|2021-08-30 19:23:00|486.54|480.54|486.49|480.49|486.54|480.54|486.48|480.48|0
1630351390000|2021-08-30 19:23:10|486.48|480.48|486.44|480.44|486.49|480.49|486.44|480.44|0
1630351400000|2021-08-30 19:23:20|486.42|480.42|486.35|480.35|486.42|480.42|486.35|480.35|0
1630351410000|2021-08-30 19:23:30|486.24|480.24|486.21|480.21|486.24|480.24|486.21|480.21|0
1630351420000|2021-08-30 19:23:40|486.2|480.2|486.23|480.23|486.23|480.23|486.2|480.2|0
1630351440000|2021-08-30 19:24:00|486.2|480.2|486.26|480.26|486.26|480.26|486.2|480.2|0
1630351450000|2021-08-30 19:24:10|486.27|480.27|486.26|480.26|486.27|480.27|486.26|480.26|0
1630351460000|2021-08-30 19:24:20|486.25|480.25|486.25|480.25|486.25|480.25|486.25|480.25|0
1630351470000|2021-08-30 19:24:30|486.24|480.24|486.23|480.23|486.25|480.25|486.23|480.23|0
1630351480000|2021-08-30 19:24:40|486.21|480.21|486.13|480.13|486.21|480.21|486.12|480.12|0
1630351490000|2021-08-30 19:24:50|486.11|480.11|486.06|480.06|486.11|480.11|486.06|480.06|0
1630351510000|2021-08-30 19:25:10|486.05|480.05|486.05|480.05|486.06|480.06|486.05|480.05|0
1630351520000|2021-08-30 19:25:20|486.06|480.06|486.05|480.05|486.06|480.06|486.05|480.05|0
1630351530000|2021-08-30 19:25:30|486.06|480.06|486.05|480.05|486.06|480.06|486.05|480.05|0
1630351550000|2021-08-30 19:25:50|486.08|480.08|486.08|480.08|486.08|480.08|486.08|480.08|0
1630351560000|2021-08-30 19:26:00|486.09|480.09|486.3|480.3|486.3|480.3|486.09|480.09|0
1630351580000|2021-08-30 19:26:20|486.28|480.28|486.28|480.28|486.28|480.28|486.28|480.28|0
1630351590000|2021-08-30 19:26:30|486.29|480.29|486.28|480.28|486.29|480.29|486.28|480.28|0
1630351610000|2021-08-30 19:26:50|486.34|480.34|486.34|480.34|486.34|480.34|486.34|480.34|0
1630351620000|2021-08-30 19:27:00|486.33|480.33|486.33|480.33|486.33|480.33|486.33|480.33|0
1630351640000|2021-08-30 19:27:20|486.31|480.31|486.32|480.32|486.32|480.32|486.31|480.31|0
1630351650000|2021-08-30 19:27:30|486.33|480.33|486.28|480.28|486.34|480.34|486.28|480.28|0
1630351660000|2021-08-30 19:27:40|486.27|480.27|486.28|480.28|486.28|480.28|486.27|480.27|0
1630351670000|2021-08-30 19:27:50|486.27|480.27|486.26|480.26|486.27|480.27|486.26|480.26|0
1630351680000|2021-08-30 19:28:00|486.25|480.25|486.25|480.25|486.25|480.25|486.25|480.25|0
1630351690000|2021-08-30 19:28:10|486.27|480.27|486.21|480.21|486.27|480.27|486.21|480.21|0
1630351700000|2021-08-30 19:28:20|486.22|480.22|486.27|480.27|486.27|480.27|486.22|480.22|0
1630351720000|2021-08-30 19:28:40|486.26|480.26|486.27|480.27|486.27|480.27|486.26|480.26|0
1630351730000|2021-08-30 19:28:50|486.28|480.28|486.28|480.28|486.28|480.28|486.28|480.28|0
1630351740000|2021-08-30 19:29:00|486.22|480.22|486.24|480.24|486.24|480.24|486.22|480.22|0
1630351750000|2021-08-30 19:29:10|486.22|480.22|486.22|480.22|486.22|480.22|486.22|480.22|0
1630351760000|2021-08-30 19:29:20|486.23|480.23|486.2|480.2|486.23|480.23|486.2|480.2|0
1630351770000|2021-08-30 19:29:30|486.19|480.19|486.19|480.19|486.19|480.19|486.19|480.19|0
1630351780000|2021-08-30 19:29:40|486.18|480.18|486.18|480.18|486.18|480.18|486.18|480.18|0
1630351790000|2021-08-30 19:29:50|486.19|480.19|486.19|480.19|486.19|480.19|486.19|480.19|0
1630351800000|2021-08-30 19:30:00|486|480|486|480|486.01|480.01|486|480|0
1630351810000|2021-08-30 19:30:10|486.02|480.02|486.02|480.02|486.02|480.02|486.02|480.02|0
1630351820000|2021-08-30 19:30:20|486.03|480.03|486.02|480.02|486.03|480.03|486.02|480.02|0
1630351830000|2021-08-30 19:30:30|486.03|480.03|486.02|480.02|486.03|480.03|486.02|480.02|0
1630351840000|2021-08-30 19:30:40|486.04|480.04|486.05|480.05|486.05|480.05|486.04|480.04|0
1630351860000|2021-08-30 19:31:00|486.06|480.06|486.05|480.05|486.06|480.06|486.05|480.05|0
1630351870000|2021-08-30 19:31:10|486.06|480.06|486.04|480.04|486.06|480.06|486.04|480.04|0
1630351880000|2021-08-30 19:31:20|486.03|480.03|486|480|486.04|480.04|486|480|0
1630351890000|2021-08-30 19:31:30|485.9|479.9|485.9|479.9|485.9|479.9|485.9|479.9|0
1630351900000|2021-08-30 19:31:40|485.93|479.93|485.88|479.88|485.93|479.93|485.85|479.85|0
1630351910000|2021-08-30 19:31:50|485.9|479.9|485.91|479.91|485.92|479.92|485.9|479.9|0
1630351920000|2021-08-30 19:32:00|485.92|479.92|485.9|479.9|485.93|479.93|485.9|479.9|0
1630351940000|2021-08-30 19:32:20|485.93|479.93|485.93|479.93|485.93|479.93|485.93|479.93|0
1630351950000|2021-08-30 19:32:30|485.94|479.94|485.92|479.92|485.94|479.94|485.92|479.92|0
1630351960000|2021-08-30 19:32:40|485.93|479.93|485.93|479.93|485.93|479.93|485.93|479.93|0
1630351970000|2021-08-30 19:32:50|485.9|479.9|485.91|479.91|485.91|479.91|485.9|479.9|0
1630351980000|2021-08-30 19:33:00|485.92|479.92|485.92|479.92|485.92|479.92|485.92|479.92|0
1630351990000|2021-08-30 19:33:10|485.9|479.9|485.89|479.89|485.9|479.9|485.89|479.89|0
1630352000000|2021-08-30 19:33:20|485.93|479.93|485.93|479.93|485.93|479.93|485.93|479.93|0
1630352020000|2021-08-30 19:33:40|485.9|479.9|485.95|479.95|485.95|479.95|485.9|479.9|0
1630352040000|2021-08-30 19:34:00|485.96|479.96|486.01|480.01|486.02|480.02|485.96|479.96|0
1630352050000|2021-08-30 19:34:10|486.04|480.04|486.06|480.06|486.06|480.06|486.03|480.03|0
1630352060000|2021-08-30 19:34:20|486.16|480.16|486.24|480.24|486.24|480.24|486.15|480.15|0
1630352070000|2021-08-30 19:34:30|486.26|480.26|486.26|480.26|486.26|480.26|486.26|480.26|0
1630352080000|2021-08-30 19:34:40|486.27|480.27|486.25|480.25|486.27|480.27|486.25|480.25|0
1630352090000|2021-08-30 19:34:50|486.26|480.26|486.23|480.23|486.27|480.27|486.23|480.23|0
1630352100000|2021-08-30 19:35:00|486.27|480.27|486.24|480.24|486.27|480.27|486.24|480.24|0
1630352110000|2021-08-30 19:35:10|486.22|480.22|486.21|480.21|486.22|480.22|486.21|480.21|0
1630352120000|2021-08-30 19:35:20|486.22|480.22|486.22|480.22|486.22|480.22|486.22|480.22|0
1630352140000|2021-08-30 19:35:40|486.23|480.23|486.22|480.22|486.23|480.23|486.22|480.22|0
1630352150000|2021-08-30 19:35:50|486.21|480.21|486.21|480.21|486.21|480.21|486.21|480.21|0
1630352160000|2021-08-30 19:36:00|486.24|480.24|486.2|480.2|486.25|480.25|486.2|480.2|0
1630352170000|2021-08-30 19:36:10|486.12|480.12|486.12|480.12|486.12|480.12|486.12|480.12|0
1630352180000|2021-08-30 19:36:20|486.13|480.13|486.18|480.18|486.18|480.18|486.12|480.12|0
1630352190000|2021-08-30 19:36:30|486.13|480.13|486.13|480.13|486.14|480.14|486.13|480.13|0
1630352200000|2021-08-30 19:36:40|486.23|480.23|486.23|480.23|486.23|480.23|486.23|480.23|0
1630352210000|2021-08-30 19:36:50|486.21|480.21|486.2|480.2|486.25|480.25|486.19|480.19|0
1630352220000|2021-08-30 19:37:00|486.14|480.14|486.14|480.14|486.14|480.14|486.14|480.14|0
1630352230000|2021-08-30 19:37:10|486.15|480.15|486.09|480.09|486.15|480.15|486.09|480.09|0
1630352240000|2021-08-30 19:37:20|485.94|479.94|485.94|479.94|485.94|479.94|485.94|479.94|0
1630352250000|2021-08-30 19:37:30|485.95|479.95|485.94|479.94|485.95|479.95|485.94|479.94|0
1630352270000|2021-08-30 19:37:50|485.92|479.92|485.91|479.91|485.92|479.92|485.91|479.91|0
1630352280000|2021-08-30 19:38:00|485.94|479.94|485.94|479.94|485.94|479.94|485.94|479.94|0
1630352290000|2021-08-30 19:38:10|485.9|479.9|485.9|479.9|485.9|479.9|485.9|479.9|0
1630352300000|2021-08-30 19:38:20|485.91|479.91|485.91|479.91|485.91|479.91|485.91|479.91|0
1630352310000|2021-08-30 19:38:30|485.9|479.9|485.97|479.97|485.97|479.97|485.9|479.9|0
1630352320000|2021-08-30 19:38:40|485.96|479.96|485.99|479.99|485.99|479.99|485.96|479.96|0
1630352330000|2021-08-30 19:38:50|485.97|479.97|485.97|479.97|485.97|479.97|485.97|479.97|0
1630352340000|2021-08-30 19:39:00|485.98|479.98|485.87|479.87|485.98|479.98|485.87|479.87|0
1630352350000|2021-08-30 19:39:10|485.88|479.88|485.85|479.85|485.88|479.88|485.85|479.85|0
1630352370000|2021-08-30 19:39:30|485.84|479.84|485.83|479.83|485.85|479.85|485.83|479.83|0
1630352380000|2021-08-30 19:39:40|485.78|479.78|485.82|479.82|485.82|479.82|485.78|479.78|0
1630352390000|2021-08-30 19:39:50|485.81|479.81|485.82|479.82|485.85|479.85|485.81|479.81|0
1630352400000|2021-08-30 19:40:00|485.81|479.81|485.77|479.77|485.81|479.81|485.77|479.77|0
1630352410000|2021-08-30 19:40:10|485.75|479.75|485.74|479.74|485.75|479.75|485.74|479.74|0
1630352420000|2021-08-30 19:40:20|485.77|479.77|485.76|479.76|485.78|479.78|485.76|479.76|0
1630352430000|2021-08-30 19:40:30|485.75|479.75|485.79|479.79|485.79|479.79|485.74|479.74|0
1630352450000|2021-08-30 19:40:50|485.76|479.76|485.76|479.76|485.76|479.76|485.76|479.76|0
1630352460000|2021-08-30 19:41:00|485.7|479.7|485.71|479.71|485.71|479.71|485.69|479.69|0
1630352470000|2021-08-30 19:41:10|485.72|479.72|485.7|479.7|485.72|479.72|485.7|479.7|0
1630352480000|2021-08-30 19:41:20|485.71|479.71|485.7|479.7|485.71|479.71|485.7|479.7|0
1630352490000|2021-08-30 19:41:30|485.71|479.71|485.68|479.68|485.71|479.71|485.67|479.67|0
1630352510000|2021-08-30 19:41:50|485.7|479.7|485.69|479.69|485.7|479.7|485.69|479.69|0
1630352520000|2021-08-30 19:42:00|485.68|479.68|485.69|479.69|485.7|479.7|485.68|479.68|0
1630352530000|2021-08-30 19:42:10|485.68|479.68|485.67|479.67|485.69|479.69|485.67|479.67|0
1630352540000|2021-08-30 19:42:20|485.62|479.62|485.61|479.61|485.63|479.63|485.61|479.61|0
1630352550000|2021-08-30 19:42:30|485.6|479.6|485.6|479.6|485.6|479.6|485.6|479.6|0
1630352560000|2021-08-30 19:42:40|485.59|479.59|485.63|479.63|485.63|479.63|485.59|479.59|0
1630352570000|2021-08-30 19:42:50|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1630352580000|2021-08-30 19:43:00|485.6|479.6|485.55|479.55|485.6|479.6|485.55|479.55|0
1630352590000|2021-08-30 19:43:10|485.51|479.51|485.62|479.62|485.62|479.62|485.48|479.48|0
1630352600000|2021-08-30 19:43:20|485.63|479.63|485.7|479.7|485.72|479.72|485.62|479.62|0
1630352610000|2021-08-30 19:43:30|485.69|479.69|485.69|479.69|485.7|479.7|485.69|479.69|0
1630352620000|2021-08-30 19:43:40|485.68|479.68|485.67|479.67|485.68|479.68|485.67|479.67|0
1630352630000|2021-08-30 19:43:50|485.68|479.68|485.68|479.68|485.68|479.68|485.67|479.67|0
1630352640000|2021-08-30 19:44:00|485.69|479.69|485.69|479.69|485.7|479.7|485.69|479.69|0
1630352650000|2021-08-30 19:44:10|485.7|479.7|485.71|479.71|485.71|479.71|485.7|479.7|0
1630352660000|2021-08-30 19:44:20|485.74|479.74|485.83|479.83|485.83|479.83|485.74|479.74|0
1630352670000|2021-08-30 19:44:30|485.82|479.82|485.86|479.86|485.86|479.86|485.82|479.82|0
1630352680000|2021-08-30 19:44:40|485.85|479.85|485.86|479.86|485.87|479.87|485.85|479.85|0
1630352700000|2021-08-30 19:45:00|485.85|479.85|485.81|479.81|485.85|479.85|485.77|479.77|0
1630352710000|2021-08-30 19:45:10|485.64|479.64|485.64|479.64|485.64|479.64|485.63|479.63|0
1630352720000|2021-08-30 19:45:20|485.62|479.62|485.6|479.6|485.63|479.63|485.6|479.6|0
1630352730000|2021-08-30 19:45:30|485.61|479.61|485.66|479.66|485.66|479.66|485.6|479.6|0
1630352740000|2021-08-30 19:45:40|485.72|479.72|485.71|479.71|485.73|479.73|485.71|479.71|0
1630352750000|2021-08-30 19:45:50|485.76|479.76|485.81|479.81|485.81|479.81|485.76|479.76|0
1630352760000|2021-08-30 19:46:00|485.82|479.82|485.77|479.77|485.82|479.82|485.76|479.76|0
1630352770000|2021-08-30 19:46:10|485.76|479.76|485.81|479.81|485.81|479.81|485.76|479.76|0
1630352780000|2021-08-30 19:46:20|485.82|479.82|485.83|479.83|485.83|479.83|485.81|479.81|0
1630352800000|2021-08-30 19:46:40|485.87|479.87|485.93|479.93|485.93|479.93|485.87|479.87|0
1630352810000|2021-08-30 19:46:50|485.88|479.88|485.89|479.89|485.89|479.89|485.88|479.88|0
1630352820000|2021-08-30 19:47:00|485.88|479.88|485.9|479.9|485.9|479.9|485.88|479.88|0
1630352830000|2021-08-30 19:47:10|485.91|479.91|485.92|479.92|485.92|479.92|485.91|479.91|0
1630352840000|2021-08-30 19:47:20|485.93|479.93|485.99|479.99|485.99|479.99|485.93|479.93|0
1630352850000|2021-08-30 19:47:30|486|480|485.94|479.94|486|480|485.94|479.94|0
1630352880000|2021-08-30 19:48:00|485.91|479.91|485.9|479.9|485.91|479.91|485.9|479.9|0
1630352890000|2021-08-30 19:48:10|485.89|479.89|485.9|479.9|485.91|479.91|485.89|479.89|0
1630352900000|2021-08-30 19:48:20|485.91|479.91|485.9|479.9|485.91|479.91|485.9|479.9|0
1630352910000|2021-08-30 19:48:30|485.87|479.87|485.88|479.88|485.88|479.88|485.87|479.87|0
1630352920000|2021-08-30 19:48:40|485.87|479.87|485.88|479.88|485.88|479.88|485.87|479.87|0
1630352930000|2021-08-30 19:48:50|485.9|479.9|485.9|479.9|485.9|479.9|485.9|479.9|0
1630352940000|2021-08-30 19:49:00|485.91|479.91|485.92|479.92|485.92|479.92|485.91|479.91|0
1630352950000|2021-08-30 19:49:10|485.91|479.91|485.82|479.82|485.91|479.91|485.82|479.82|0
1630352960000|2021-08-30 19:49:20|485.85|479.85|485.91|479.91|485.91|479.91|485.85|479.85|0
1630352970000|2021-08-30 19:49:30|485.88|479.88|485.88|479.88|485.88|479.88|485.88|479.88|0
1630352990000|2021-08-30 19:49:50|485.9|479.9|485.93|479.93|485.93|479.93|485.9|479.9|0
1630353000000|2021-08-30 19:50:00|485.9|479.9|485.8|479.8|485.9|479.9|485.8|479.8|0
1630353010000|2021-08-30 19:50:10|485.79|479.79|485.82|479.82|485.82|479.82|485.79|479.79|0
1630353020000|2021-08-30 19:50:20|485.86|479.86|485.86|479.86|485.86|479.86|485.86|479.86|0
1630353030000|2021-08-30 19:50:30|485.87|479.87|485.96|479.96|485.97|479.97|485.87|479.87|0
1630353050000|2021-08-30 19:50:50|485.95|479.95|485.97|479.97|485.97|479.97|485.95|479.95|0
1630353060000|2021-08-30 19:51:00|485.96|479.96|485.96|479.96|485.96|479.96|485.96|479.96|0
1630353070000|2021-08-30 19:51:10|485.93|479.93|485.9|479.9|485.93|479.93|485.9|479.9|0
1630353080000|2021-08-30 19:51:20|485.88|479.88|485.9|479.9|485.9|479.9|485.88|479.88|0
1630353090000|2021-08-30 19:51:30|485.89|479.89|485.91|479.91|485.91|479.91|485.89|479.89|0
1630353110000|2021-08-30 19:51:50|485.89|479.89|485.8|479.8|485.89|479.89|485.79|479.79|0
1630353120000|2021-08-30 19:52:00|485.79|479.79|485.84|479.84|485.84|479.84|485.79|479.79|0
1630353140000|2021-08-30 19:52:20|485.97|479.97|485.97|479.97|485.97|479.97|485.97|479.97|0
1630353150000|2021-08-30 19:52:30|485.9|479.9|485.89|479.89|485.9|479.9|485.86|479.86|0
1630353160000|2021-08-30 19:52:40|485.85|479.85|485.88|479.88|485.88|479.88|485.85|479.85|0
1630353170000|2021-08-30 19:52:50|485.89|479.89|485.76|479.76|485.89|479.89|485.76|479.76|0
1630353180000|2021-08-30 19:53:00|485.78|479.78|485.75|479.75|485.79|479.79|485.75|479.75|0
1630353190000|2021-08-30 19:53:10|485.74|479.74|485.71|479.71|485.74|479.74|485.71|479.71|0
1630353200000|2021-08-30 19:53:20|485.72|479.72|485.73|479.73|485.73|479.73|485.72|479.72|0
1630353210000|2021-08-30 19:53:30|485.72|479.72|485.74|479.74|485.74|479.74|485.72|479.72|0
1630353220000|2021-08-30 19:53:40|485.77|479.77|485.73|479.73|485.77|479.77|485.73|479.73|0
1630353230000|2021-08-30 19:53:50|485.72|479.72|485.72|479.72|485.72|479.72|485.72|479.72|0
1630353240000|2021-08-30 19:54:00|485.71|479.71|485.68|479.68|485.72|479.72|485.67|479.67|0
1630353250000|2021-08-30 19:54:10|485.66|479.66|485.68|479.68|485.68|479.68|485.65|479.65|0
1630353260000|2021-08-30 19:54:20|485.7|479.7|485.7|479.7|485.7|479.7|485.7|479.7|0
1630353270000|2021-08-30 19:54:30|485.68|479.68|485.47|479.47|485.68|479.68|485.47|479.47|0
1630353280000|2021-08-30 19:54:40|485.38|479.38|485.41|479.41|485.42|479.42|485.38|479.38|0
1630353290000|2021-08-30 19:54:50|485.38|479.38|485.39|479.39|485.41|479.41|485.38|479.38|0
1630353300000|2021-08-30 19:55:00|485.42|479.42|485.4|479.4|485.42|479.42|485.38|479.38|0
1630353310000|2021-08-30 19:55:10|485.41|479.41|485.38|479.38|485.41|479.41|485.38|479.38|0
1630353320000|2021-08-30 19:55:20|485.37|479.37|485.59|479.59|485.59|479.59|485.37|479.37|0
1630353330000|2021-08-30 19:55:30|485.6|479.6|485.6|479.6|485.6|479.6|485.59|479.59|0
1630353340000|2021-08-30 19:55:40|485.59|479.59|485.61|479.61|485.62|479.62|485.59|479.59|0
1630353350000|2021-08-30 19:55:50|485.62|479.62|485.63|479.63|485.63|479.63|485.62|479.62|0
1630353360000|2021-08-30 19:56:00|485.64|479.64|485.61|479.61|485.64|479.64|485.61|479.61|0
1630353370000|2021-08-30 19:56:10|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1630353380000|2021-08-30 19:56:20|485.59|479.59|485.55|479.55|485.59|479.59|485.54|479.54|0
1630353390000|2021-08-30 19:56:30|485.54|479.54|485.49|479.49|485.54|479.54|485.49|479.49|0
1630353400000|2021-08-30 19:56:40|485.47|479.47|485.48|479.48|485.48|479.48|485.47|479.47|0
1630353410000|2021-08-30 19:56:50|485.46|479.46|485.25|479.25|485.47|479.47|485.24|479.24|0
1630353420000|2021-08-30 19:57:00|485.22|479.22|485.22|479.22|485.22|479.22|485.22|479.22|0
1630353430000|2021-08-30 19:57:10|485.21|479.21|485.21|479.21|485.21|479.21|485.21|479.21|0
1630353440000|2021-08-30 19:57:20|485.22|479.22|485.24|479.24|485.24|479.24|485.22|479.22|0
1630353450000|2021-08-30 19:57:30|485.22|479.22|485.18|479.18|485.22|479.22|485.18|479.18|0
1630353460000|2021-08-30 19:57:40|485.02|479.02|485.03|479.03|485.03|479.03|485.02|479.02|0
1630353470000|2021-08-30 19:57:50|485.12|479.12|485.15|479.15|485.15|479.15|485.12|479.12|0
1630353480000|2021-08-30 19:58:00|485.13|479.13|485.18|479.18|485.18|479.18|485.11|479.11|0
1630353490000|2021-08-30 19:58:10|485.19|479.19|485.15|479.15|485.19|479.19|485.13|479.13|0
1630353500000|2021-08-30 19:58:20|485.17|479.17|485.22|479.22|485.23|479.23|485.17|479.17|0
1630353510000|2021-08-30 19:58:30|485.32|479.32|485.18|479.18|485.32|479.32|485.18|479.18|0
1630353520000|2021-08-30 19:58:40|485.23|479.23|485.6|479.6|485.6|479.6|485.23|479.23|0
1630353530000|2021-08-30 19:58:50|485.57|479.57|485.74|479.74|485.74|479.74|485.57|479.57|0
1630353540000|2021-08-30 19:59:00|485.52|479.52|485.61|479.61|485.61|479.61|485.45|479.45|0
1630353550000|2021-08-30 19:59:10|485.59|479.59|485.58|479.58|485.6|479.6|485.58|479.58|0
1630353560000|2021-08-30 19:59:20|485.69|479.69|485.77|479.77|485.77|479.77|485.69|479.69|0
1630353570000|2021-08-30 19:59:30|485.76|479.76|485.78|479.78|485.81|479.81|485.57|479.57|0
1630353580000|2021-08-30 19:59:40|485.89|479.89|485.99|479.99|486.03|480.03|485.89|479.89|0
1630353590000|2021-08-30 19:59:50|486.01|480.01|486.02|480.02|486.04|480.04|485.95|479.95|0
1630416790000|2021-08-31 13:33:10|485.74|479.74|485.72|479.72|485.76|479.76|485.67|479.67|0
1630416800000|2021-08-31 13:33:20|485.73|479.73|485.7|479.7|485.73|479.73|485.6|479.6|0
1630416810000|2021-08-31 13:33:30|485.77|479.77|485.65|479.65|485.8|479.8|485.64|479.64|0
1630416820000|2021-08-31 13:33:40|485.7|479.7|486.03|480.03|486.03|480.03|485.7|479.7|0
1630416830000|2021-08-31 13:33:50|486.04|480.04|486.12|480.12|486.29|480.29|486.04|480.04|0
1630416840000|2021-08-31 13:34:00|486.14|480.14|486.31|480.31|486.48|480.48|486.14|480.14|0
1630416850000|2021-08-31 13:34:10|486.3|480.3|486.43|480.43|486.43|480.43|486.3|480.3|0
1630416860000|2021-08-31 13:34:20|486.62|480.62|486.87|480.87|486.87|480.87|486.62|480.62|0
1630416870000|2021-08-31 13:34:30|486.88|480.88|486.93|480.93|486.99|480.99|486.86|480.86|0
1630416880000|2021-08-31 13:34:40|486.95|480.95|487.24|481.24|487.24|481.24|486.95|480.95|0
1630416890000|2021-08-31 13:34:50|487.23|481.23|487.23|481.23|487.23|481.23|487.23|481.23|0
1630416900000|2021-08-31 13:35:00|487.27|481.27|487.63|481.63|487.63|481.63|487.27|481.27|0
1630416910000|2021-08-31 13:35:10|487.87|481.87|488.27|482.27|488.27|482.27|487.85|481.85|0
1630416920000|2021-08-31 13:35:20|488.21|482.21|488.14|482.14|488.23|482.23|488.12|482.12|0
1630416930000|2021-08-31 13:35:30|488.19|482.19|488.42|482.42|488.57|482.57|488.19|482.19|0
1630416940000|2021-08-31 13:35:40|488.43|482.43|488.36|482.36|488.49|482.49|488.29|482.29|0
1630416950000|2021-08-31 13:35:50|488.37|482.37|488.44|482.44|488.44|482.44|488.28|482.28|0
1630416960000|2021-08-31 13:36:00|488.42|482.42|488.53|482.53|488.53|482.53|488.38|482.38|0
1630416970000|2021-08-31 13:36:10|488.52|482.52|488.79|482.79|488.81|482.81|488.52|482.52|0
1630416980000|2021-08-31 13:36:20|488.84|482.84|488.9|482.9|488.95|482.95|488.84|482.84|0
1630416990000|2021-08-31 13:36:30|488.94|482.94|488.96|482.96|488.96|482.96|488.89|482.89|0
1630417000000|2021-08-31 13:36:40|488.98|482.98|489.08|483.08|489.09|483.09|488.97|482.97|0
1630417010000|2021-08-31 13:36:50|489.07|483.07|489.15|483.15|489.15|483.15|489.07|483.07|0
1630417020000|2021-08-31 13:37:00|489.08|483.08|489.13|483.13|489.15|483.15|488.98|482.98|0
1630417030000|2021-08-31 13:37:10|489.12|483.12|488.4|482.4|489.12|483.12|488.4|482.4|0
1630417040000|2021-08-31 13:37:20|488.42|482.42|488.27|482.27|488.5|482.5|488.27|482.27|0
1630417050000|2021-08-31 13:37:30|488.38|482.38|488.49|482.49|488.49|482.49|488.37|482.37|0
1630417060000|2021-08-31 13:37:40|488.51|482.51|488.34|482.34|488.51|482.51|488.34|482.34|0
1630417070000|2021-08-31 13:37:50|488.36|482.36|488.19|482.19|488.36|482.36|488.18|482.18|0
1630417080000|2021-08-31 13:38:00|488.27|482.27|488.74|482.74|488.74|482.74|488.27|482.27|0
1630417090000|2021-08-31 13:38:10|488.7|482.7|488.64|482.64|488.73|482.73|488.64|482.64|0
1630417100000|2021-08-31 13:38:20|488.63|482.63|488.69|482.69|488.69|482.69|488.58|482.58|0
1630417110000|2021-08-31 13:38:30|488.68|482.68|488.71|482.71|488.75|482.75|488.67|482.67|0
1630417120000|2021-08-31 13:38:40|488.53|482.53|488.52|482.52|488.53|482.53|488.45|482.45|0
1630417130000|2021-08-31 13:38:50|488.51|482.51|488.17|482.17|488.52|482.52|488.17|482.17|0
1630417140000|2021-08-31 13:39:00|488.12|482.12|488.17|482.17|488.17|482.17|488.12|482.12|0
1630417150000|2021-08-31 13:39:10|488.09|482.09|488.23|482.23|488.23|482.23|488.05|482.05|0
1630417160000|2021-08-31 13:39:20|488.24|482.24|488.05|482.05|488.25|482.25|488.04|482.04|0
1630417170000|2021-08-31 13:39:30|488.07|482.07|488.11|482.11|488.17|482.17|488.06|482.06|0
1630417180000|2021-08-31 13:39:40|488.19|482.19|488.1|482.1|488.25|482.25|488.1|482.1|0
1630417190000|2021-08-31 13:39:50|488.05|482.05|488.04|482.04|488.05|482.05|488.03|482.03|0
1630417200000|2021-08-31 13:40:00|487.98|481.98|488.05|482.05|488.05|482.05|487.91|481.91|0
1630417210000|2021-08-31 13:40:10|488.06|482.06|487.98|481.98|488.06|482.06|487.98|481.98|0
1630417220000|2021-08-31 13:40:20|487.99|481.99|488.06|482.06|488.07|482.07|487.99|481.99|0
1630417230000|2021-08-31 13:40:30|488.16|482.16|488.81|482.81|488.83|482.83|488.16|482.16|0
1630417240000|2021-08-31 13:40:40|488.78|482.78|488.96|482.96|488.99|482.99|488.78|482.78|0
1630417250000|2021-08-31 13:40:50|489.11|483.11|489.65|483.65|489.65|483.65|489.11|483.11|0
1630417260000|2021-08-31 13:41:00|489.59|483.59|489.6|483.6|489.71|483.71|489.57|483.57|0
1630417270000|2021-08-31 13:41:10|489.68|483.68|489.9|483.9|489.9|483.9|489.64|483.64|0
1630417280000|2021-08-31 13:41:20|489.88|483.88|490|484|490.03|484.03|489.78|483.78|0
1630417290000|2021-08-31 13:41:30|489.96|483.96|489.71|483.71|489.96|483.96|489.71|483.71|0
1630417300000|2021-08-31 13:41:40|489.8|483.8|489.7|483.7|489.82|483.82|489.7|483.7|0
1630417310000|2021-08-31 13:41:50|489.71|483.71|490.09|484.09|490.09|484.09|489.67|483.67|0
1630417320000|2021-08-31 13:42:00|490.08|484.08|489.74|483.74|490.08|484.08|489.54|483.54|0
1630417330000|2021-08-31 13:42:10|489.7|483.7|489.72|483.72|489.76|483.76|489.65|483.65|0
1630417340000|2021-08-31 13:42:20|489.73|483.73|489.81|483.81|489.81|483.81|489.73|483.73|0
1630417350000|2021-08-31 13:42:30|489.76|483.76|489.82|483.82|490.01|484.01|489.76|483.76|0
1630417360000|2021-08-31 13:42:40|489.76|483.76|489.82|483.82|489.82|483.82|489.76|483.76|0
1630417370000|2021-08-31 13:42:50|489.88|483.88|490.11|484.11|490.14|484.14|489.88|483.88|0
1630417380000|2021-08-31 13:43:00|490.17|484.17|490.07|484.07|490.17|484.17|490.06|484.06|0
1630417390000|2021-08-31 13:43:10|490|484|489.93|483.93|490.09|484.09|489.93|483.93|0
1630417400000|2021-08-31 13:43:20|489.99|483.99|489.99|483.99|489.99|483.99|489.98|483.98|0
1630417410000|2021-08-31 13:43:30|490.05|484.05|490.05|484.05|490.05|484.05|490.01|484.01|0
1630417420000|2021-08-31 13:43:40|490.04|484.04|490.28|484.28|490.28|484.28|490.04|484.04|0
1630417430000|2021-08-31 13:43:50|490.25|484.25|490.17|484.17|490.27|484.27|490.17|484.17|0
1630417440000|2021-08-31 13:44:00|490.16|484.16|490.18|484.18|490.19|484.19|490.16|484.16|0
1630417450000|2021-08-31 13:44:10|490.19|484.19|490.17|484.17|490.25|484.25|490.17|484.17|0
1630417460000|2021-08-31 13:44:20|490.15|484.15|489.95|483.95|490.15|484.15|489.95|483.95|0
1630417470000|2021-08-31 13:44:30|489.94|483.94|489.75|483.75|489.94|483.94|489.75|483.75|0
1630417480000|2021-08-31 13:44:40|489.74|483.74|489.69|483.69|489.75|483.75|489.69|483.69|0
1630417490000|2021-08-31 13:44:50|489.67|483.67|489.49|483.49|489.67|483.67|489.49|483.49|0
1630417500000|2021-08-31 13:45:00|489.52|483.52|489.48|483.48|489.52|483.52|489.45|483.45|0
1630417510000|2021-08-31 13:45:10|489.42|483.42|489.56|483.56|489.6|483.6|489.42|483.42|0
1630417520000|2021-08-31 13:45:20|489.55|483.55|489.41|483.41|489.55|483.55|489.39|483.39|0
1630417530000|2021-08-31 13:45:30|489.43|483.43|489.21|483.21|489.43|483.43|489.2|483.2|0
1630417540000|2021-08-31 13:45:40|489.24|483.24|489.28|483.28|489.29|483.29|489.24|483.24|0
1630417550000|2021-08-31 13:45:50|489.27|483.27|489.11|483.11|489.34|483.34|489.11|483.11|0
1630417560000|2021-08-31 13:46:00|489.1|483.1|488.96|482.96|489.1|483.1|488.9|482.9|0
1630417570000|2021-08-31 13:46:10|488.97|482.97|488.99|482.99|489.03|483.03|488.93|482.93|0
1630417580000|2021-08-31 13:46:20|489.05|483.05|489.03|483.03|489.05|483.05|489.03|483.03|0
1630417590000|2021-08-31 13:46:30|489.02|483.02|489.01|483.01|489.02|483.02|488.99|482.99|0
1630417600000|2021-08-31 13:46:40|488.96|482.96|488.99|482.99|488.99|482.99|488.96|482.96|0
1630417610000|2021-08-31 13:46:50|489.03|483.03|489.28|483.28|489.28|483.28|488.98|482.98|0
1630417620000|2021-08-31 13:47:00|489.3|483.3|489.12|483.12|489.3|483.3|488.9|482.9|0
1630417630000|2021-08-31 13:47:10|489.19|483.19|489.2|483.2|489.27|483.27|489.18|483.18|0
1630417640000|2021-08-31 13:47:20|489.09|483.09|489.24|483.24|489.24|483.24|488.98|482.98|0
1630417650000|2021-08-31 13:47:30|489.23|483.23|488.74|482.74|489.26|483.26|488.74|482.74|0
1630417660000|2021-08-31 13:47:40|488.85|482.85|488.93|482.93|488.95|482.95|488.85|482.85|0
1630417670000|2021-08-31 13:47:50|488.96|482.96|488.91|482.91|488.99|482.99|488.88|482.88|0
1630417680000|2021-08-31 13:48:00|488.92|482.92|488.74|482.74|488.97|482.97|488.74|482.74|0
1630417690000|2021-08-31 13:48:10|488.73|482.73|488.71|482.71|488.73|482.73|488.51|482.51|0
1630417700000|2021-08-31 13:48:20|488.75|482.75|488.97|482.97|488.97|482.97|488.75|482.75|0
1630417710000|2021-08-31 13:48:30|489.05|483.05|489.03|483.03|489.05|483.05|488.99|482.99|0
1630417720000|2021-08-31 13:48:40|489.08|483.08|488.9|482.9|489.14|483.14|488.9|482.9|0
1630417730000|2021-08-31 13:48:50|488.91|482.91|488.85|482.85|488.92|482.92|488.85|482.85|0
1630417740000|2021-08-31 13:49:00|488.83|482.83|488.8|482.8|488.84|482.84|488.8|482.8|0
1630417750000|2021-08-31 13:49:10|488.78|482.78|488.75|482.75|488.78|482.78|488.75|482.75|0
1630417760000|2021-08-31 13:49:20|488.74|482.74|488.71|482.71|488.78|482.78|488.68|482.68|0
1630417770000|2021-08-31 13:49:30|488.68|482.68|488.8|482.8|488.8|482.8|488.66|482.66|0
1630417780000|2021-08-31 13:49:40|488.59|482.59|488.71|482.71|488.71|482.71|488.59|482.59|0
1630417790000|2021-08-31 13:49:50|488.69|482.69|489.03|483.03|489.03|483.03|488.69|482.69|0
1630417800000|2021-08-31 13:50:00|489.13|483.13|489.41|483.41|489.41|483.41|489.13|483.13|0
1630417810000|2021-08-31 13:50:10|489.44|483.44|489.45|483.45|489.52|483.52|489.44|483.44|0
1630417820000|2021-08-31 13:50:20|489.43|483.43|489.17|483.17|489.44|483.44|489.17|483.17|0
1630417830000|2021-08-31 13:50:30|489.24|483.24|489.06|483.06|489.24|483.24|489.05|483.05|0
1630417840000|2021-08-31 13:50:40|489.12|483.12|489.37|483.37|489.47|483.47|489.12|483.12|0
1630417850000|2021-08-31 13:50:50|489.31|483.31|489.33|483.33|489.45|483.45|489.27|483.27|0
1630417860000|2021-08-31 13:51:00|489.28|483.28|489.48|483.48|489.49|483.49|489.27|483.27|0
1630417870000|2021-08-31 13:51:10|489.43|483.43|489.56|483.56|489.59|483.59|489.43|483.43|0
1630417880000|2021-08-31 13:51:20|489.68|483.68|490.01|484.01|490.02|484.02|489.68|483.68|0
1630417890000|2021-08-31 13:51:30|490.03|484.03|490.08|484.08|490.13|484.13|490.03|484.03|0
1630417900000|2021-08-31 13:51:40|490.07|484.07|490.19|484.19|490.19|484.19|490.07|484.07|0
1630417910000|2021-08-31 13:51:50|490.14|484.14|490.12|484.12|490.22|484.22|490.1|484.1|0
1630417920000|2021-08-31 13:52:00|490.1|484.1|489.88|483.88|490.1|484.1|489.88|483.88|0
1630417930000|2021-08-31 13:52:10|489.89|483.89|489.72|483.72|489.91|483.91|489.72|483.72|0
1630417940000|2021-08-31 13:52:20|489.71|483.71|489.79|483.79|489.79|483.79|489.71|483.71|0
1630417950000|2021-08-31 13:52:30|489.8|483.8|489.9|483.9|489.97|483.97|489.75|483.75|0
1630417960000|2021-08-31 13:52:40|489.89|483.89|490.22|484.22|490.23|484.23|489.89|483.89|0
1630417970000|2021-08-31 13:52:50|490.26|484.26|490.19|484.19|490.26|484.26|490.08|484.08|0
1630417980000|2021-08-31 13:53:00|490.22|484.22|490.13|484.13|490.27|484.27|490.13|484.13|0
1630417990000|2021-08-31 13:53:10|490.1|484.1|490|484|490.1|484.1|490|484|0
1630418000000|2021-08-31 13:53:20|490.09|484.09|489.83|483.83|490.18|484.18|489.83|483.83|0
1630418010000|2021-08-31 13:53:30|489.75|483.75|489.73|483.73|489.75|483.75|489.54|483.54|0
1630418020000|2021-08-31 13:53:40|489.74|483.74|489.85|483.85|489.85|483.85|489.71|483.71|0
1630418030000|2021-08-31 13:53:50|489.82|483.82|489.62|483.62|489.82|483.82|489.61|483.61|0
1630418040000|2021-08-31 13:54:00|489.6|483.6|489.54|483.54|489.6|483.6|489.54|483.54|0
1630418050000|2021-08-31 13:54:10|489.53|483.53|489.39|483.39|489.53|483.53|489.36|483.36|0
1630418060000|2021-08-31 13:54:20|489.4|483.4|489.35|483.35|489.4|483.4|489.34|483.34|0
1630418070000|2021-08-31 13:54:30|489.28|483.28|488.83|482.83|489.28|483.28|488.82|482.82|0
1630418080000|2021-08-31 13:54:40|488.9|482.9|488.94|482.94|488.95|482.95|488.89|482.89|0
1630418090000|2021-08-31 13:54:50|488.92|482.92|488.89|482.89|488.94|482.94|488.88|482.88|0
1630418100000|2021-08-31 13:55:00|488.87|482.87|488.86|482.86|488.91|482.91|488.85|482.85|0
1630418110000|2021-08-31 13:55:10|488.88|482.88|488.76|482.76|488.98|482.98|488.76|482.76|0
1630418120000|2021-08-31 13:55:20|488.75|482.75|488.84|482.84|488.87|482.87|488.75|482.75|0
1630418130000|2021-08-31 13:55:30|488.83|482.83|488.86|482.86|488.86|482.86|488.73|482.73|0
1630418140000|2021-08-31 13:55:40|488.83|482.83|488.71|482.71|488.85|482.85|488.71|482.71|0
1630418150000|2021-08-31 13:55:50|488.73|482.73|488.31|482.31|488.73|482.73|488.31|482.31|0
1630418160000|2021-08-31 13:56:00|488.23|482.23|488.23|482.23|488.29|482.29|488.23|482.23|0
1630418170000|2021-08-31 13:56:10|488.25|482.25|488.2|482.2|488.25|482.25|488.2|482.2|0
1630418180000|2021-08-31 13:56:20|488.21|482.21|488.19|482.19|488.22|482.22|488.19|482.19|0
1630418190000|2021-08-31 13:56:30|488.17|482.17|488.33|482.33|488.33|482.33|488.17|482.17|0
1630418200000|2021-08-31 13:56:40|488.29|482.29|488.18|482.18|488.29|482.29|488.16|482.16|0
1630418210000|2021-08-31 13:56:50|488.17|482.17|488.09|482.09|488.17|482.17|488.09|482.09|0
1630418220000|2021-08-31 13:57:00|488.08|482.08|487.95|481.95|488.32|482.32|487.95|481.95|0
1630418230000|2021-08-31 13:57:10|487.86|481.86|487.47|481.47|487.86|481.86|487.42|481.42|0
1630418240000|2021-08-31 13:57:20|487.41|481.41|487.36|481.36|487.42|481.42|487.36|481.36|0
1630418250000|2021-08-31 13:57:30|487.37|481.37|487.47|481.47|487.47|481.47|487.36|481.36|0
1630418260000|2021-08-31 13:57:40|487.48|481.48|487.34|481.34|487.56|481.56|487.34|481.34|0
1630418270000|2021-08-31 13:57:50|487.23|481.23|487.05|481.05|487.23|481.23|487.02|481.02|0
1630418280000|2021-08-31 13:58:00|487.04|481.04|487.16|481.16|487.16|481.16|487.01|481.01|0
1630418290000|2021-08-31 13:58:10|487.15|481.15|487.16|481.16|487.16|481.16|487.02|481.02|0
1630418300000|2021-08-31 13:58:20|487.15|481.15|487.15|481.15|487.19|481.19|487.15|481.15|0
1630418310000|2021-08-31 13:58:30|487.16|481.16|487.17|481.17|487.2|481.2|487.13|481.13|0
1630418320000|2021-08-31 13:58:40|487.18|481.18|487.02|481.02|487.18|481.18|487.02|481.02|0
1630418330000|2021-08-31 13:58:50|487.03|481.03|487.04|481.04|487.04|481.04|486.99|480.99|0
1630418340000|2021-08-31 13:59:00|486.9|480.9|486.32|480.32|486.91|480.91|486.32|480.32|0
1630418350000|2021-08-31 13:59:10|486.29|480.29|486.27|480.27|486.29|480.29|486.27|480.27|0
1630418360000|2021-08-31 13:59:20|486.3|480.3|486.38|480.38|486.43|480.43|486.3|480.3|0
1630418370000|2021-08-31 13:59:30|486.35|480.35|486.31|480.31|486.36|480.36|486.31|480.31|0
1630418380000|2021-08-31 13:59:40|486.28|480.28|486.26|480.26|486.33|480.33|486.26|480.26|0
1630418390000|2021-08-31 13:59:50|486.32|480.32|486.31|480.31|486.32|480.32|486.3|480.3|0
1630418400000|2021-08-31 14:00:00|486.32|480.32|486.45|480.45|486.45|480.45|486.21|480.21|0
1630418410000|2021-08-31 14:00:10|486.39|480.39|486.53|480.53|486.56|480.56|486.38|480.38|0
1630418420000|2021-08-31 14:00:20|486.55|480.55|486.39|480.39|486.55|480.55|486.39|480.39|0
1630418430000|2021-08-31 14:00:30|486.38|480.38|486.43|480.43|486.43|480.43|486.38|480.38|0
1630418440000|2021-08-31 14:00:40|486.5|480.5|486.5|480.5|486.53|480.53|486.45|480.45|0
1630418450000|2021-08-31 14:00:50|486.53|480.53|486.63|480.63|486.63|480.63|486.53|480.53|0
1630418460000|2021-08-31 14:01:00|486.62|480.62|486.64|480.64|486.64|480.64|486.59|480.59|0
1630418470000|2021-08-31 14:01:10|486.65|480.65|486.81|480.81|486.81|480.81|486.64|480.64|0
1630418480000|2021-08-31 14:01:20|486.8|480.8|487.07|481.07|487.07|481.07|486.79|480.79|0
1630418490000|2021-08-31 14:01:30|487.19|481.19|487.2|481.2|487.24|481.24|487.19|481.19|0
1630418500000|2021-08-31 14:01:40|487.23|481.23|487.22|481.22|487.23|481.23|487.19|481.19|0
1630418510000|2021-08-31 14:01:50|487.42|481.42|487.36|481.36|487.42|481.42|487.36|481.36|0
1630418520000|2021-08-31 14:02:00|487.34|481.34|487.28|481.28|487.34|481.34|487.18|481.18|0
1630418530000|2021-08-31 14:02:10|487.34|481.34|487.69|481.69|487.69|481.69|487.32|481.32|0
1630418540000|2021-08-31 14:02:20|487.75|481.75|487.73|481.73|487.75|481.75|487.73|481.73|0
1630418550000|2021-08-31 14:02:30|487.72|481.72|487.76|481.76|487.78|481.78|487.72|481.72|0
1630418560000|2021-08-31 14:02:40|487.77|481.77|487.8|481.8|487.8|481.8|487.76|481.76|0
1630418570000|2021-08-31 14:02:50|487.79|481.79|487.8|481.8|487.8|481.8|487.79|481.79|0
1630418580000|2021-08-31 14:03:00|487.76|481.76|487.92|481.92|487.92|481.92|487.76|481.76|0
1630418590000|2021-08-31 14:03:10|487.93|481.93|487.81|481.81|487.94|481.94|487.81|481.81|0
1630418600000|2021-08-31 14:03:20|487.84|481.84|488.06|482.06|488.06|482.06|487.84|481.84|0
1630418610000|2021-08-31 14:03:30|488.05|482.05|488.06|482.06|488.06|482.06|488.04|482.04|0
1630418620000|2021-08-31 14:03:40|488.05|482.05|488.1|482.1|488.1|482.1|488.03|482.03|0
1630418630000|2021-08-31 14:03:50|488.08|482.08|487.98|481.98|488.08|482.08|487.98|481.98|0
1630418640000|2021-08-31 14:04:00|488|482|488.08|482.08|488.1|482.1|488|482|0
1630418650000|2021-08-31 14:04:10|488.09|482.09|488.08|482.08|488.09|482.09|488|482|0
1630418660000|2021-08-31 14:04:20|488.06|482.06|487.99|481.99|488.06|482.06|487.99|481.99|0
1630418670000|2021-08-31 14:04:30|488|482|487.97|481.97|488.07|482.07|487.95|481.95|0
1630418680000|2021-08-31 14:04:40|488|482|488.15|482.15|488.15|482.15|487.99|481.99|0
1630418690000|2021-08-31 14:04:50|488.17|482.17|487.91|481.91|488.17|482.17|487.91|481.91|0
1630418700000|2021-08-31 14:05:00|487.92|481.92|487.92|481.92|487.94|481.94|487.89|481.89|0
1630418710000|2021-08-31 14:05:10|487.91|481.91|487.62|481.62|487.92|481.92|487.62|481.62|0
1630418720000|2021-08-31 14:05:20|487.57|481.57|487.17|481.17|487.57|481.57|487.17|481.17|0
1630418730000|2021-08-31 14:05:30|487.05|481.05|486.75|480.75|487.05|481.05|486.75|480.75|0
1630418740000|2021-08-31 14:05:40|486.73|480.73|486.82|480.82|486.83|480.83|486.73|480.73|0
1630418750000|2021-08-31 14:05:50|486.81|480.81|486.75|480.75|486.84|480.84|486.75|480.75|0
1630418760000|2021-08-31 14:06:00|486.73|480.73|486.95|480.95|486.95|480.95|486.71|480.71|0
1630418770000|2021-08-31 14:06:10|486.93|480.93|486.87|480.87|486.96|480.96|486.86|480.86|0
1630418780000|2021-08-31 14:06:20|486.89|480.89|486.81|480.81|486.94|480.94|486.81|480.81|0
1630418790000|2021-08-31 14:06:30|486.82|480.82|486.68|480.68|486.82|480.82|486.68|480.68|0
1630418800000|2021-08-31 14:06:40|486.66|480.66|486.43|480.43|486.7|480.7|486.43|480.43|0
1630418810000|2021-08-31 14:06:50|486.46|480.46|486.02|480.02|486.52|480.52|486.02|480.02|0
1630418820000|2021-08-31 14:07:00|486.03|480.03|486.37|480.37|486.37|480.37|486|480|0
1630418830000|2021-08-31 14:07:10|486.4|480.4|486.52|480.52|486.52|480.52|486.4|480.4|0
1630418840000|2021-08-31 14:07:20|486.53|480.53|486.54|480.54|486.59|480.59|486.53|480.53|0
1630418850000|2021-08-31 14:07:30|486.52|480.52|486.55|480.55|486.58|480.58|486.52|480.52|0
1630418860000|2021-08-31 14:07:40|486.56|480.56|486.55|480.55|486.56|480.56|486.55|480.55|0
1630418870000|2021-08-31 14:07:50|486.53|480.53|486.15|480.15|486.53|480.53|486.15|480.15|0
1630418880000|2021-08-31 14:08:00|486.12|480.12|486.15|480.15|486.17|480.17|486.12|480.12|0
1630418890000|2021-08-31 14:08:10|486.17|480.17|486.15|480.15|486.17|480.17|486.15|480.15|0
1630418900000|2021-08-31 14:08:20|486.16|480.16|486.15|480.15|486.16|480.16|486.13|480.13|0
1630418910000|2021-08-31 14:08:30|486.05|480.05|486.15|480.15|486.15|480.15|486.04|480.04|0
1630418920000|2021-08-31 14:08:40|486.16|480.16|486.14|480.14|486.17|480.17|486.13|480.13|0
1630418930000|2021-08-31 14:08:50|486.13|480.13|486.02|480.02|486.15|480.15|486.02|480.02|0
1630418940000|2021-08-31 14:09:00|486.01|480.01|485.84|479.84|486.05|480.05|485.84|479.84|0
1630418950000|2021-08-31 14:09:10|485.8|479.8|485.53|479.53|485.8|479.8|485.53|479.53|0
1630418960000|2021-08-31 14:09:20|485.51|479.51|485.59|479.59|485.59|479.59|485.51|479.51|0
1630418970000|2021-08-31 14:09:30|485.5|479.5|485.75|479.75|485.75|479.75|485.5|479.5|0
1630418980000|2021-08-31 14:09:40|485.74|479.74|485.54|479.54|485.74|479.74|485.54|479.54|0
1630418990000|2021-08-31 14:09:50|485.59|479.59|485.73|479.73|485.74|479.74|485.59|479.59|0
1630419000000|2021-08-31 14:10:00|485.7|479.7|485.85|479.85|485.86|479.86|485.69|479.69|0
1630419010000|2021-08-31 14:10:10|485.86|479.86|485.78|479.78|485.86|479.86|485.78|479.78|0
1630419020000|2021-08-31 14:10:20|485.76|479.76|485.82|479.82|485.82|479.82|485.74|479.74|0
1630419030000|2021-08-31 14:10:30|485.81|479.81|485.57|479.57|485.81|479.81|485.57|479.57|0
1630419040000|2021-08-31 14:10:40|485.48|479.48|485.4|479.4|485.48|479.48|485.4|479.4|0
1630419050000|2021-08-31 14:10:50|485.36|479.36|485.29|479.29|485.36|479.36|485.29|479.29|0
1630419060000|2021-08-31 14:11:00|485.28|479.28|485.17|479.17|485.28|479.28|485.17|479.17|0
1630419070000|2021-08-31 14:11:10|485.18|479.18|485.18|479.18|485.21|479.21|485.18|479.18|0
1630419080000|2021-08-31 14:11:20|485.15|479.15|485.14|479.14|485.24|479.24|485.14|479.14|0
1630419090000|2021-08-31 14:11:30|485.19|479.19|485.27|479.27|485.3|479.3|485.19|479.19|0
1630419100000|2021-08-31 14:11:40|485.28|479.28|485.53|479.53|485.53|479.53|485.28|479.28|0
1630419110000|2021-08-31 14:11:50|485.56|479.56|485.59|479.59|485.59|479.59|485.56|479.56|0
1630419120000|2021-08-31 14:12:00|485.58|479.58|485.41|479.41|485.59|479.59|485.41|479.41|0
1630419130000|2021-08-31 14:12:10|485.42|479.42|485.5|479.5|485.51|479.51|485.42|479.42|0
1630419140000|2021-08-31 14:12:20|485.51|479.51|485.51|479.51|485.52|479.52|485.48|479.48|0
1630419150000|2021-08-31 14:12:30|485.81|479.81|485.85|479.85|485.85|479.85|485.81|479.81|0
1630419160000|2021-08-31 14:12:40|485.89|479.89|485.9|479.9|485.9|479.9|485.89|479.89|0
1630419170000|2021-08-31 14:12:50|485.89|479.89|485.99|479.99|485.99|479.99|485.89|479.89|0
1630419180000|2021-08-31 14:13:00|485.97|479.97|486.09|480.09|486.11|480.11|485.97|479.97|0
1630419190000|2021-08-31 14:13:10|486.08|480.08|486.05|480.05|486.09|480.09|486.05|480.05|0
1630419200000|2021-08-31 14:13:20|486.03|480.03|486.01|480.01|486.03|480.03|486.01|480.01|0
1630419210000|2021-08-31 14:13:30|485.94|479.94|485.94|479.94|485.96|479.96|485.88|479.88|0
1630419220000|2021-08-31 14:13:40|485.96|479.96|485.85|479.85|485.96|479.96|485.84|479.84|0
1630419230000|2021-08-31 14:13:50|485.84|479.84|485.83|479.83|485.91|479.91|485.82|479.82|0
1630419240000|2021-08-31 14:14:00|485.9|479.9|485.83|479.83|485.95|479.95|485.83|479.83|0
1630419250000|2021-08-31 14:14:10|485.84|479.84|485.87|479.87|485.9|479.9|485.84|479.84|0
1630419270000|2021-08-31 14:14:30|485.88|479.88|485.84|479.84|485.88|479.88|485.84|479.84|0
1630419280000|2021-08-31 14:14:40|485.83|479.83|485.87|479.87|485.89|479.89|485.83|479.83|0
1630419290000|2021-08-31 14:14:50|485.79|479.79|485.99|479.99|486|480|485.78|479.78|0
1630419300000|2021-08-31 14:15:00|486|480|486.29|480.29|486.3|480.3|486|480|0
1630419310000|2021-08-31 14:15:10|486.3|480.3|486.31|480.31|486.44|480.44|486.27|480.27|0
1630419320000|2021-08-31 14:15:20|486.33|480.33|486.22|480.22|486.33|480.33|486.2|480.2|0
1630419330000|2021-08-31 14:15:30|486.23|480.23|486.1|480.1|486.24|480.24|486.07|480.07|0
1630419340000|2021-08-31 14:15:40|486.11|480.11|486.07|480.07|486.13|480.13|486.07|480.07|0
1630419350000|2021-08-31 14:15:50|486.22|480.22|486.29|480.29|486.29|480.29|486.22|480.22|0
1630419360000|2021-08-31 14:16:00|486.27|480.27|486.42|480.42|486.42|480.42|486.27|480.27|0
1630419370000|2021-08-31 14:16:10|486.39|480.39|486.37|480.37|486.39|480.39|486.37|480.37|0
1630419380000|2021-08-31 14:16:20|486.43|480.43|486.26|480.26|486.43|480.43|486.26|480.26|0
1630419390000|2021-08-31 14:16:30|486.27|480.27|486.44|480.44|486.44|480.44|486.27|480.27|0
1630419400000|2021-08-31 14:16:40|486.47|480.47|486.47|480.47|486.48|480.48|486.46|480.46|0
1630419410000|2021-08-31 14:16:50|486.49|480.49|486.49|480.49|486.49|480.49|486.48|480.48|0
1630419420000|2021-08-31 14:17:00|486.5|480.5|486.42|480.42|486.5|480.5|486.42|480.42|0
1630419430000|2021-08-31 14:17:10|486.43|480.43|486.41|480.41|486.47|480.47|486.39|480.39|0
1630419440000|2021-08-31 14:17:20|486.44|480.44|486.51|480.51|486.51|480.51|486.43|480.43|0
1630419450000|2021-08-31 14:17:30|486.52|480.52|486.46|480.46|486.53|480.53|486.46|480.46|0
1630419460000|2021-08-31 14:17:40|486.47|480.47|486.34|480.34|486.47|480.47|486.33|480.33|0
1630419470000|2021-08-31 14:17:50|486.31|480.31|486.29|480.29|486.31|480.31|486.24|480.24|0
1630419480000|2021-08-31 14:18:00|486.28|480.28|486.32|480.32|486.42|480.42|486.28|480.28|0
1630419490000|2021-08-31 14:18:10|486.33|480.33|486.35|480.35|486.37|480.37|486.28|480.28|0
1630419500000|2021-08-31 14:18:20|486.37|480.37|486.43|480.43|486.47|480.47|486.36|480.36|0
1630419510000|2021-08-31 14:18:30|486.46|480.46|486.42|480.42|486.46|480.46|486.41|480.41|0
1630419520000|2021-08-31 14:18:40|486.46|480.46|486.81|480.81|486.81|480.81|486.46|480.46|0
1630419530000|2021-08-31 14:18:50|486.82|480.82|487.02|481.02|487.02|481.02|486.82|480.82|0
1630419540000|2021-08-31 14:19:00|487.03|481.03|487.03|481.03|487.03|481.03|487.02|481.02|0
1630419550000|2021-08-31 14:19:10|487.07|481.07|487.07|481.07|487.07|481.07|487.06|481.06|0
1630419560000|2021-08-31 14:19:20|487.06|481.06|487.11|481.11|487.11|481.11|487.06|481.06|0
1630419570000|2021-08-31 14:19:30|487.04|481.04|487.15|481.15|487.16|481.16|487.04|481.04|0
1630419580000|2021-08-31 14:19:40|487.23|481.23|487.31|481.31|487.31|481.31|487.23|481.23|0
1630419590000|2021-08-31 14:19:50|487.25|481.25|487.11|481.11|487.25|481.25|487.11|481.11|0
1630419600000|2021-08-31 14:20:00|487.09|481.09|487.11|481.11|487.18|481.18|487.06|481.06|0
1630419610000|2021-08-31 14:20:10|487.09|481.09|487.07|481.07|487.09|481.09|487.07|481.07|0
1630419620000|2021-08-31 14:20:20|487.03|481.03|487.07|481.07|487.07|481.07|487.03|481.03|0
1630419630000|2021-08-31 14:20:30|487.12|481.12|487.12|481.12|487.12|481.12|487.12|481.12|0
1630419640000|2021-08-31 14:20:40|487.11|481.11|487.12|481.12|487.12|481.12|487.08|481.08|0
1630419650000|2021-08-31 14:20:50|487.1|481.1|486.99|480.99|487.1|481.1|486.99|480.99|0
1630419660000|2021-08-31 14:21:00|487.01|481.01|487.14|481.14|487.14|481.14|486.98|480.98|0
1630419670000|2021-08-31 14:21:10|487.13|481.13|487.49|481.49|487.49|481.49|487.13|481.13|0
1630419680000|2021-08-31 14:21:20|487.48|481.48|487.45|481.45|487.5|481.5|487.45|481.45|0
1630419690000|2021-08-31 14:21:30|487.5|481.5|487.64|481.64|487.65|481.65|487.5|481.5|0
1630419700000|2021-08-31 14:21:40|487.63|481.63|488.12|482.12|488.12|482.12|487.63|481.63|0
1630419710000|2021-08-31 14:21:50|488.08|482.08|488.11|482.11|488.11|482.11|488.05|482.05|0
1630419720000|2021-08-31 14:22:00|488.15|482.15|488.23|482.23|488.27|482.27|488.14|482.14|0
1630419730000|2021-08-31 14:22:10|488.22|482.22|488.15|482.15|488.23|482.23|488.13|482.13|0
1630419740000|2021-08-31 14:22:20|488.14|482.14|487.88|481.88|488.14|482.14|487.88|481.88|0
1630419750000|2021-08-31 14:22:30|487.78|481.78|487.88|481.88|487.96|481.96|487.78|481.78|0
1630419760000|2021-08-31 14:22:40|487.87|481.87|487.87|481.87|487.88|481.88|487.87|481.87|0
1630419770000|2021-08-31 14:22:50|487.88|481.88|487.71|481.71|487.9|481.9|487.71|481.71|0
1630419780000|2021-08-31 14:23:00|487.7|481.7|487.62|481.62|487.7|481.7|487.56|481.56|0
1630419790000|2021-08-31 14:23:10|487.65|481.65|487.54|481.54|487.65|481.65|487.54|481.54|0
1630419800000|2021-08-31 14:23:20|487.53|481.53|487.3|481.3|487.53|481.53|487.26|481.26|0
1630419810000|2021-08-31 14:23:30|487.29|481.29|487.05|481.05|487.29|481.29|487.05|481.05|0
1630419820000|2021-08-31 14:23:40|487.1|481.1|487.04|481.04|487.1|481.1|487.02|481.02|0
1630419830000|2021-08-31 14:23:50|487.03|481.03|487.11|481.11|487.11|481.11|487.02|481.02|0
1630419840000|2021-08-31 14:24:00|487.17|481.17|487.11|481.11|487.17|481.17|487.1|481.1|0
1630419850000|2021-08-31 14:24:10|487.01|481.01|487.03|481.03|487.03|481.03|486.96|480.96|0
1630419860000|2021-08-31 14:24:20|487.01|481.01|487.04|481.04|487.08|481.08|487.01|481.01|0
1630419870000|2021-08-31 14:24:30|487.06|481.06|487.01|481.01|487.06|481.06|487.01|481.01|0
1630419880000|2021-08-31 14:24:40|486.98|480.98|486.98|480.98|486.98|480.98|486.98|480.98|0
1630419890000|2021-08-31 14:24:50|486.92|480.92|487.05|481.05|487.05|481.05|486.92|480.92|0
1630419900000|2021-08-31 14:25:00|487.02|481.02|486.99|480.99|487.05|481.05|486.99|480.99|0
1630419910000|2021-08-31 14:25:10|486.98|480.98|486.66|480.66|486.98|480.98|486.66|480.66|0
1630419920000|2021-08-31 14:25:20|486.67|480.67|486.68|480.68|486.72|480.72|486.66|480.66|0
1630419930000|2021-08-31 14:25:30|486.66|480.66|487|481|487.1|481.1|486.66|480.66|0
1630419940000|2021-08-31 14:25:40|486.99|480.99|486.95|480.95|486.99|480.99|486.94|480.94|0
1630419950000|2021-08-31 14:25:50|486.94|480.94|486.93|480.93|486.97|480.97|486.93|480.93|0
1630419960000|2021-08-31 14:26:00|486.89|480.89|486.65|480.65|486.89|480.89|486.65|480.65|0
1630419970000|2021-08-31 14:26:10|486.66|480.66|486.38|480.38|486.66|480.66|486.38|480.38|0
1630419980000|2021-08-31 14:26:20|486.46|480.46|486.49|480.49|486.49|480.49|486.46|480.46|0
1630419990000|2021-08-31 14:26:30|486.47|480.47|486.58|480.58|486.59|480.59|486.45|480.45|0
1630420000000|2021-08-31 14:26:40|486.6|480.6|486.49|480.49|486.6|480.6|486.44|480.44|0
1630420010000|2021-08-31 14:26:50|486.42|480.42|486.35|480.35|486.43|480.43|486.35|480.35|0
1630420020000|2021-08-31 14:27:00|486.36|480.36|486.29|480.29|486.37|480.37|486.29|480.29|0
1630420030000|2021-08-31 14:27:10|486.31|480.31|486.35|480.35|486.35|480.35|486.3|480.3|0
1630420040000|2021-08-31 14:27:20|486.34|480.34|486.33|480.33|486.39|480.39|486.33|480.33|0
1630420050000|2021-08-31 14:27:30|486.32|480.32|486.29|480.29|486.32|480.32|486.29|480.29|0
1630420060000|2021-08-31 14:27:40|486.31|480.31|486.16|480.16|486.31|480.31|486.16|480.16|0
1630420070000|2021-08-31 14:27:50|486.1|480.1|486.05|480.05|486.1|480.1|486.05|480.05|0
1630420080000|2021-08-31 14:28:00|486.03|480.03|486.01|480.01|486.03|480.03|486.01|480.01|0
1630420090000|2021-08-31 14:28:10|486|480|485.97|479.97|486|480|485.97|479.97|0
1630420100000|2021-08-31 14:28:20|485.98|479.98|486.26|480.26|486.26|480.26|485.97|479.97|0
1630420110000|2021-08-31 14:28:30|486.28|480.28|486.68|480.68|486.69|480.69|486.28|480.28|0
1630420120000|2021-08-31 14:28:40|486.67|480.67|486.66|480.66|486.67|480.67|486.66|480.66|0
1630420130000|2021-08-31 14:28:50|486.68|480.68|486.72|480.72|486.72|480.72|486.67|480.67|0
1630420140000|2021-08-31 14:29:00|486.71|480.71|486.77|480.77|486.78|480.78|486.71|480.71|0
1630420150000|2021-08-31 14:29:10|486.76|480.76|486.81|480.81|486.82|480.82|486.76|480.76|0
1630420160000|2021-08-31 14:29:20|486.8|480.8|486.84|480.84|486.84|480.84|486.8|480.8|0
1630420170000|2021-08-31 14:29:30|486.81|480.81|486.7|480.7|486.81|480.81|486.7|480.7|0
1630420180000|2021-08-31 14:29:40|486.68|480.68|486.66|480.66|486.68|480.68|486.65|480.65|0
1630420190000|2021-08-31 14:29:50|486.67|480.67|486.61|480.61|486.68|480.68|486.61|480.61|0
1630420200000|2021-08-31 14:30:00|486.56|480.56|486.56|480.56|486.62|480.62|486.53|480.53|0
1630420210000|2021-08-31 14:30:10|486.61|480.61|486.58|480.58|486.63|480.63|486.58|480.58|0
1630420220000|2021-08-31 14:30:20|486.5|480.5|486.45|480.45|486.5|480.5|486.44|480.44|0
1630420230000|2021-08-31 14:30:30|486.43|480.43|486.49|480.49|486.5|480.5|486.43|480.43|0
1630420240000|2021-08-31 14:30:40|486.5|480.5|486.47|480.47|486.5|480.5|486.47|480.47|0
1630420250000|2021-08-31 14:30:50|486.46|480.46|486.56|480.56|486.57|480.57|486.44|480.44|0
1630420260000|2021-08-31 14:31:00|486.53|480.53|486.45|480.45|486.55|480.55|486.45|480.45|0
1630420270000|2021-08-31 14:31:10|486.44|480.44|486.35|480.35|486.46|480.46|486.35|480.35|0
1630420280000|2021-08-31 14:31:20|486.37|480.37|486.36|480.36|486.37|480.37|486.36|480.36|0
1630420290000|2021-08-31 14:31:30|486.47|480.47|486.55|480.55|486.56|480.56|486.47|480.47|0
1630420300000|2021-08-31 14:31:40|486.54|480.54|486.59|480.59|486.59|480.59|486.54|480.54|0
1630420310000|2021-08-31 14:31:50|486.58|480.58|486.4|480.4|486.61|480.61|486.4|480.4|0
1630420320000|2021-08-31 14:32:00|486.37|480.37|486.37|480.37|486.41|480.41|486.37|480.37|0
1630420330000|2021-08-31 14:32:10|486.39|480.39|486.39|480.39|486.39|480.39|486.38|480.38|0
1630420340000|2021-08-31 14:32:20|486.35|480.35|486.24|480.24|486.36|480.36|486.24|480.24|0
1630420350000|2021-08-31 14:32:30|486.19|480.19|486.15|480.15|486.19|480.19|486.15|480.15|0
1630420360000|2021-08-31 14:32:40|486.16|480.16|486.13|480.13|486.16|480.16|486.13|480.13|0
1630420370000|2021-08-31 14:32:50|486.1|480.1|486.18|480.18|486.18|480.18|486.04|480.04|0
1630420380000|2021-08-31 14:33:00|486.16|480.16|486.25|480.25|486.25|480.25|486.11|480.11|0
1630420390000|2021-08-31 14:33:10|486.24|480.24|486.21|480.21|486.28|480.28|486.21|480.21|0
1630420400000|2021-08-31 14:33:20|486.25|480.25|486.19|480.19|486.26|480.26|486.19|480.19|0
1630420410000|2021-08-31 14:33:30|486.15|480.15|486.19|480.19|486.2|480.2|486.14|480.14|0
1630420420000|2021-08-31 14:33:40|486.18|480.18|486.24|480.24|486.25|480.25|486.18|480.18|0
1630420430000|2021-08-31 14:33:50|486.23|480.23|486.25|480.25|486.25|480.25|486.23|480.23|0
1630420440000|2021-08-31 14:34:00|486.24|480.24|486.24|480.24|486.24|480.24|486.24|480.24|0
1630420450000|2021-08-31 14:34:10|486.28|480.28|486.53|480.53|486.53|480.53|486.28|480.28|0
1630420460000|2021-08-31 14:34:20|486.51|480.51|486.57|480.57|486.58|480.58|486.51|480.51|0
1630420470000|2021-08-31 14:34:30|486.56|480.56|486.54|480.54|486.57|480.57|486.54|480.54|0
1630420480000|2021-08-31 14:34:40|486.44|480.44|486.44|480.44|486.46|480.46|486.44|480.44|0
1630420490000|2021-08-31 14:34:50|486.43|480.43|486.42|480.42|486.43|480.43|486.41|480.41|0
1630420500000|2021-08-31 14:35:00|486.37|480.37|486.32|480.32|486.42|480.42|486.3|480.3|0
1630420510000|2021-08-31 14:35:10|486.25|480.25|486.31|480.31|486.31|480.31|486.23|480.23|0
1630420520000|2021-08-31 14:35:20|486.3|480.3|486.31|480.31|486.31|480.31|486.27|480.27|0
1630420530000|2021-08-31 14:35:30|486.29|480.29|486.34|480.34|486.34|480.34|486.29|480.29|0
1630420540000|2021-08-31 14:35:40|486.23|480.23|486.22|480.22|486.23|480.23|486.19|480.19|0
1630420550000|2021-08-31 14:35:50|486.21|480.21|486.29|480.29|486.29|480.29|486.18|480.18|0
1630420560000|2021-08-31 14:36:00|486.26|480.26|486.24|480.24|486.26|480.26|486.23|480.23|0
1630420570000|2021-08-31 14:36:10|486.23|480.23|486.44|480.44|486.44|480.44|486.22|480.22|0
1630420580000|2021-08-31 14:36:20|486.48|480.48|486.65|480.65|486.67|480.67|486.48|480.48|0
1630420590000|2021-08-31 14:36:30|486.64|480.64|486.61|480.61|486.65|480.65|486.59|480.59|0
1630420600000|2021-08-31 14:36:40|486.55|480.55|486.55|480.55|486.55|480.55|486.54|480.54|0
1630420610000|2021-08-31 14:36:50|486.51|480.51|486.57|480.57|486.57|480.57|486.48|480.48|0
1630420620000|2021-08-31 14:37:00|486.61|480.61|486.61|480.61|486.63|480.63|486.6|480.6|0
1630420630000|2021-08-31 14:37:10|486.9|480.9|487.01|481.01|487.01|481.01|486.87|480.87|0
1630420640000|2021-08-31 14:37:20|487|481|487.07|481.07|487.12|481.12|487|481|0
1630420650000|2021-08-31 14:37:30|487.04|481.04|487.11|481.11|487.11|481.11|487.04|481.04|0
1630420660000|2021-08-31 14:37:40|487.1|481.1|487.08|481.08|487.1|481.1|487.07|481.07|0
1630420670000|2021-08-31 14:37:50|487.09|481.09|487.09|481.09|487.09|481.09|487.07|481.07|0
1630420680000|2021-08-31 14:38:00|487.02|481.02|487|481|487.03|481.03|487|481|0
1630420690000|2021-08-31 14:38:10|486.98|480.98|487.03|481.03|487.03|481.03|486.96|480.96|0
1630420700000|2021-08-31 14:38:20|487.05|481.05|487.05|481.05|487.05|481.05|487.02|481.02|0
1630420710000|2021-08-31 14:38:30|487.06|481.06|486.95|480.95|487.06|481.06|486.94|480.94|0
1630420720000|2021-08-31 14:38:40|486.96|480.96|487.13|481.13|487.13|481.13|486.96|480.96|0
1630420730000|2021-08-31 14:38:50|487.15|481.15|487.36|481.36|487.39|481.39|487.15|481.15|0
1630420740000|2021-08-31 14:39:00|487.37|481.37|487.33|481.33|487.46|481.46|487.33|481.33|0
1630420750000|2021-08-31 14:39:10|487.32|481.32|487.25|481.25|487.32|481.32|487.25|481.25|0
1630420760000|2021-08-31 14:39:20|487.27|481.27|487.34|481.34|487.35|481.35|487.25|481.25|0
1630420770000|2021-08-31 14:39:30|487.35|481.35|487.41|481.41|487.43|481.43|487.35|481.35|0
1630420780000|2021-08-31 14:39:40|487.43|481.43|487.41|481.41|487.43|481.43|487.41|481.41|0
1630420790000|2021-08-31 14:39:50|487.42|481.42|487.81|481.81|487.81|481.81|487.42|481.42|0
1630420800000|2021-08-31 14:40:00|487.82|481.82|487.91|481.91|487.91|481.91|487.82|481.82|0
1630420810000|2021-08-31 14:40:10|487.89|481.89|487.86|481.86|487.89|481.89|487.86|481.86|0
1630420820000|2021-08-31 14:40:20|487.91|481.91|487.95|481.95|487.96|481.96|487.91|481.91|0
1630420830000|2021-08-31 14:40:30|487.96|481.96|487.99|481.99|488|482|487.96|481.96|0
1630420840000|2021-08-31 14:40:40|488.06|482.06|488.12|482.12|488.12|482.12|488.06|482.06|0
1630420850000|2021-08-31 14:40:50|488.13|482.13|488.17|482.17|488.18|482.18|488.13|482.13|0
1630420860000|2021-08-31 14:41:00|488.19|482.19|488.06|482.06|488.19|482.19|488.06|482.06|0
1630420870000|2021-08-31 14:41:10|488.07|482.07|488.12|482.12|488.12|482.12|488.04|482.04|0
1630420880000|2021-08-31 14:41:20|488.08|482.08|488.01|482.01|488.08|482.08|487.98|481.98|0
1630420890000|2021-08-31 14:41:30|487.93|481.93|487.85|481.85|487.93|481.93|487.85|481.85|0
1630420900000|2021-08-31 14:41:40|487.87|481.87|487.85|481.85|487.88|481.88|487.79|481.79|0
1630420910000|2021-08-31 14:41:50|487.88|481.88|487.9|481.9|487.9|481.9|487.88|481.88|0
1630420920000|2021-08-31 14:42:00|487.87|481.87|487.93|481.93|487.93|481.93|487.85|481.85|0
1630420930000|2021-08-31 14:42:10|487.92|481.92|487.82|481.82|487.92|481.92|487.82|481.82|0
1630420940000|2021-08-31 14:42:20|487.86|481.86|487.91|481.91|487.94|481.94|487.84|481.84|0
1630420950000|2021-08-31 14:42:30|487.84|481.84|487.84|481.84|487.84|481.84|487.81|481.81|0
1630420960000|2021-08-31 14:42:40|487.88|481.88|487.88|481.88|487.88|481.88|487.88|481.88|0
1630420970000|2021-08-31 14:42:50|487.89|481.89|487.86|481.86|487.89|481.89|487.85|481.85|0
1630420980000|2021-08-31 14:43:00|487.92|481.92|488|482|488|482|487.87|481.87|0
1630420990000|2021-08-31 14:43:10|488.05|482.05|488.07|482.07|488.08|482.08|488.05|482.05|0
1630421000000|2021-08-31 14:43:20|488.09|482.09|487.94|481.94|488.09|482.09|487.94|481.94|0
1630421010000|2021-08-31 14:43:30|487.96|481.96|488.03|482.03|488.03|482.03|487.96|481.96|0
1630421020000|2021-08-31 14:43:40|488.01|482.01|488.03|482.03|488.04|482.04|488|482|0
1630421030000|2021-08-31 14:43:50|488.01|482.01|488.06|482.06|488.07|482.07|488.01|482.01|0
1630421040000|2021-08-31 14:44:00|488.07|482.07|488.06|482.06|488.09|482.09|488.04|482.04|0
1630421050000|2021-08-31 14:44:10|488.05|482.05|488.06|482.06|488.07|482.07|488.05|482.05|0
1630421060000|2021-08-31 14:44:20|488.09|482.09|488.08|482.08|488.13|482.13|488.08|482.08|0
1630421070000|2021-08-31 14:44:30|488.09|482.09|488.05|482.05|488.09|482.09|488.04|482.04|0
1630421080000|2021-08-31 14:44:40|488.06|482.06|488|482|488.06|482.06|488|482|0
1630421090000|2021-08-31 14:44:50|488.02|482.02|487.97|481.97|488.03|482.03|487.97|481.97|0
1630421100000|2021-08-31 14:45:00|487.96|481.96|487.76|481.76|487.96|481.96|487.75|481.75|0
1630421110000|2021-08-31 14:45:10|487.75|481.75|487.7|481.7|487.76|481.76|487.69|481.69|0
1630421120000|2021-08-31 14:45:20|487.68|481.68|487.7|481.7|487.7|481.7|487.67|481.67|0
1630421130000|2021-08-31 14:45:30|487.69|481.69|487.7|481.7|487.7|481.7|487.68|481.68|0
1630421140000|2021-08-31 14:45:40|487.69|481.69|487.68|481.68|487.69|481.69|487.65|481.65|0
1630421150000|2021-08-31 14:45:50|487.67|481.67|487.79|481.79|487.79|481.79|487.67|481.67|0
1630421160000|2021-08-31 14:46:00|487.8|481.8|487.84|481.84|487.89|481.89|487.77|481.77|0
1630421170000|2021-08-31 14:46:10|487.83|481.83|487.78|481.78|487.86|481.86|487.78|481.78|0
1630421180000|2021-08-31 14:46:20|487.77|481.77|487.79|481.79|487.81|481.81|487.77|481.77|0
1630421190000|2021-08-31 14:46:30|487.77|481.77|487.74|481.74|487.79|481.79|487.68|481.68|0
1630421200000|2021-08-31 14:46:40|487.76|481.76|487.79|481.79|487.79|481.79|487.76|481.76|0
1630421210000|2021-08-31 14:46:50|487.8|481.8|487.71|481.71|487.8|481.8|487.71|481.71|0
1630421220000|2021-08-31 14:47:00|487.75|481.75|487.77|481.77|487.77|481.77|487.71|481.71|0
1630421230000|2021-08-31 14:47:10|487.76|481.76|487.79|481.79|487.79|481.79|487.75|481.75|0
1630421240000|2021-08-31 14:47:20|487.78|481.78|487.7|481.7|487.85|481.85|487.69|481.69|0
1630421250000|2021-08-31 14:47:30|487.69|481.69|487.7|481.7|487.72|481.72|487.66|481.66|0
1630421260000|2021-08-31 14:47:40|487.71|481.71|487.68|481.68|487.71|481.71|487.62|481.62|0
1630421270000|2021-08-31 14:47:50|487.71|481.71|487.65|481.65|487.71|481.71|487.65|481.65|0
1630421280000|2021-08-31 14:48:00|487.62|481.62|487.64|481.64|487.65|481.65|487.59|481.59|0
1630421290000|2021-08-31 14:48:10|487.63|481.63|487.58|481.58|487.63|481.63|487.58|481.58|0
1630421300000|2021-08-31 14:48:20|487.55|481.55|487.49|481.49|487.56|481.56|487.49|481.49|0
1630421310000|2021-08-31 14:48:30|487.51|481.51|487.44|481.44|487.51|481.51|487.44|481.44|0
1630421320000|2021-08-31 14:48:40|487.42|481.42|487.48|481.48|487.49|481.49|487.42|481.42|0
1630421330000|2021-08-31 14:48:50|487.52|481.52|487.53|481.53|487.53|481.53|487.51|481.51|0
1630421340000|2021-08-31 14:49:00|487.51|481.51|487.54|481.54|487.55|481.55|487.46|481.46|0
1630421350000|2021-08-31 14:49:10|487.57|481.57|487.56|481.56|487.63|481.63|487.56|481.56|0
1630421360000|2021-08-31 14:49:20|487.55|481.55|487.52|481.52|487.57|481.57|487.52|481.52|0
1630421370000|2021-08-31 14:49:30|487.47|481.47|487.2|481.2|487.47|481.47|487.14|481.14|0
1630421380000|2021-08-31 14:49:40|487.19|481.19|487.32|481.32|487.33|481.33|487.15|481.15|0
1630421390000|2021-08-31 14:49:50|487.3|481.3|487.31|481.31|487.35|481.35|487.28|481.28|0
1630421400000|2021-08-31 14:50:00|487.38|481.38|487.37|481.37|487.42|481.42|487.35|481.35|0
1630421410000|2021-08-31 14:50:10|487.33|481.33|487.31|481.31|487.35|481.35|487.31|481.31|0
1630421420000|2021-08-31 14:50:20|487.29|481.29|487.41|481.41|487.42|481.42|487.29|481.29|0
1630421430000|2021-08-31 14:50:30|487.44|481.44|487.51|481.51|487.51|481.51|487.41|481.41|0
1630421440000|2021-08-31 14:50:40|487.49|481.49|487.59|481.59|487.6|481.6|487.46|481.46|0
1630421450000|2021-08-31 14:50:50|487.69|481.69|487.8|481.8|487.8|481.8|487.69|481.69|0
1630421460000|2021-08-31 14:51:00|487.76|481.76|487.72|481.72|487.76|481.76|487.71|481.71|0
1630421470000|2021-08-31 14:51:10|487.65|481.65|487.72|481.72|487.72|481.72|487.65|481.65|0
1630421480000|2021-08-31 14:51:20|487.73|481.73|487.76|481.76|487.76|481.76|487.72|481.72|0
1630421490000|2021-08-31 14:51:30|487.79|481.79|487.78|481.78|487.79|481.79|487.78|481.78|0
1630421500000|2021-08-31 14:51:40|487.81|481.81|487.82|481.82|487.83|481.83|487.81|481.81|0
1630421510000|2021-08-31 14:51:50|487.83|481.83|488.13|482.13|488.15|482.15|487.82|481.82|0
1630421520000|2021-08-31 14:52:00|488.15|482.15|488.36|482.36|488.36|482.36|488.13|482.13|0
1630421530000|2021-08-31 14:52:10|488.37|482.37|488.61|482.61|488.62|482.62|488.37|482.37|0
1630421540000|2021-08-31 14:52:20|488.73|482.73|488.98|482.98|488.98|482.98|488.73|482.73|0
1630421550000|2021-08-31 14:52:30|489|483|489.03|483.03|489.07|483.07|489|483|0
1630421560000|2021-08-31 14:52:40|489.01|483.01|488.9|482.9|489.01|483.01|488.89|482.89|0
1630421570000|2021-08-31 14:52:50|488.89|482.89|488.93|482.93|488.93|482.93|488.83|482.83|0
1630421580000|2021-08-31 14:53:00|488.89|482.89|489|483|489.08|483.08|488.89|482.89|0
1630421590000|2021-08-31 14:53:10|489.1|483.1|489.1|483.1|489.13|483.13|489.09|483.09|0
1630421600000|2021-08-31 14:53:20|489.09|483.09|489.03|483.03|489.09|483.09|489.02|483.02|0
1630421610000|2021-08-31 14:53:30|489.05|483.05|489.1|483.1|489.1|483.1|489.03|483.03|0
1630421620000|2021-08-31 14:53:40|489.07|483.07|488.99|482.99|489.13|483.13|488.99|482.99|0
1630421630000|2021-08-31 14:53:50|488.97|482.97|489.1|483.1|489.11|483.11|488.97|482.97|0
1630421640000|2021-08-31 14:54:00|488.98|482.98|488.96|482.96|488.98|482.98|488.86|482.86|0
1630421650000|2021-08-31 14:54:10|489.01|483.01|489.12|483.12|489.13|483.13|489.01|483.01|0
1630421660000|2021-08-31 14:54:20|489.1|483.1|489.09|483.09|489.12|483.12|489.08|483.08|0
1630421670000|2021-08-31 14:54:30|489.1|483.1|489.27|483.27|489.27|483.27|489.1|483.1|0
1630421680000|2021-08-31 14:54:40|489.3|483.3|489.28|483.28|489.3|483.3|489.26|483.26|0
1630421690000|2021-08-31 14:54:50|489.25|483.25|489.18|483.18|489.25|483.25|489.18|483.18|0
1630421700000|2021-08-31 14:55:00|489.19|483.19|489.05|483.05|489.19|483.19|489.05|483.05|0
1630421710000|2021-08-31 14:55:10|489.04|483.04|488.82|482.82|489.04|483.04|488.82|482.82|0
1630421720000|2021-08-31 14:55:20|488.62|482.62|488.62|482.62|488.62|482.62|488.59|482.59|0
1630421730000|2021-08-31 14:55:30|488.63|482.63|488.83|482.83|488.83|482.83|488.57|482.57|0
1630421740000|2021-08-31 14:55:40|488.81|482.81|488.9|482.9|488.9|482.9|488.79|482.79|0
1630421750000|2021-08-31 14:55:50|488.88|482.88|488.95|482.95|488.95|482.95|488.88|482.88|0
1630421760000|2021-08-31 14:56:00|488.96|482.96|488.96|482.96|488.97|482.97|488.95|482.95|0
1630421770000|2021-08-31 14:56:10|488.98|482.98|488.98|482.98|488.98|482.98|488.93|482.93|0
1630421780000|2021-08-31 14:56:20|488.97|482.97|488.95|482.95|489.01|483.01|488.89|482.89|0
1630421790000|2021-08-31 14:56:30|488.89|482.89|488.55|482.55|488.89|482.89|488.55|482.55|0
1630421800000|2021-08-31 14:56:40|488.56|482.56|488.8|482.8|488.8|482.8|488.56|482.56|0
1630421810000|2021-08-31 14:56:50|488.83|482.83|488.84|482.84|488.88|482.88|488.82|482.82|0
1630421820000|2021-08-31 14:57:00|488.92|482.92|488.87|482.87|488.92|482.92|488.85|482.85|0
1630421830000|2021-08-31 14:57:10|488.83|482.83|488.83|482.83|488.85|482.85|488.79|482.79|0
1630421840000|2021-08-31 14:57:20|488.82|482.82|488.86|482.86|488.86|482.86|488.75|482.75|0
1630421850000|2021-08-31 14:57:30|488.85|482.85|488.8|482.8|488.86|482.86|488.8|482.8|0
1630421860000|2021-08-31 14:57:40|488.74|482.74|488.79|482.79|488.79|482.79|488.73|482.73|0
1630421870000|2021-08-31 14:57:50|488.78|482.78|488.82|482.82|488.82|482.82|488.77|482.77|0
1630421880000|2021-08-31 14:58:00|488.84|482.84|488.85|482.85|488.85|482.85|488.82|482.82|0
1630421890000|2021-08-31 14:58:10|488.88|482.88|489.08|483.08|489.08|483.08|488.88|482.88|0
1630421900000|2021-08-31 14:58:20|489.1|483.1|489.08|483.08|489.11|483.11|489.06|483.06|0
1630421910000|2021-08-31 14:58:30|489.07|483.07|489.19|483.19|489.2|483.2|489.06|483.06|0
1630421920000|2021-08-31 14:58:40|489.2|483.2|489.18|483.18|489.2|483.2|489.13|483.13|0
1630421930000|2021-08-31 14:58:50|489.15|483.15|489.24|483.24|489.24|483.24|489.14|483.14|0
1630421940000|2021-08-31 14:59:00|489.23|483.23|489.12|483.12|489.23|483.23|489.12|483.12|0
1630421950000|2021-08-31 14:59:10|489.1|483.1|489.09|483.09|489.11|483.11|489.08|483.08|0
1630421960000|2021-08-31 14:59:20|489.08|483.08|489.15|483.15|489.15|483.15|489.08|483.08|0
1630421970000|2021-08-31 14:59:30|489.14|483.14|489.1|483.1|489.14|483.14|489.1|483.1|0
1630421980000|2021-08-31 14:59:40|489.09|483.09|489.15|483.15|489.15|483.15|489.09|483.09|0
1630421990000|2021-08-31 14:59:50|489.16|483.16|489.14|483.14|489.16|483.16|489.13|483.13|0
1630422000000|2021-08-31 15:00:00|489.13|483.13|489.13|483.13|489.14|483.14|489.09|483.09|0
1630422010000|2021-08-31 15:00:10|489.12|483.12|489.14|483.14|489.14|483.14|489.1|483.1|0
1630422020000|2021-08-31 15:00:20|489.15|483.15|489.14|483.14|489.15|483.15|489.1|483.1|0
1630422030000|2021-08-31 15:00:30|489.15|483.15|489.15|483.15|489.17|483.17|489.13|483.13|0
1630422040000|2021-08-31 15:00:40|489.28|483.28|489.46|483.46|489.46|483.46|489.28|483.28|0
1630422050000|2021-08-31 15:00:50|489.48|483.48|489.58|483.58|489.58|483.58|489.48|483.48|0
1630422060000|2021-08-31 15:01:00|489.47|483.47|489.47|483.47|489.49|483.49|489.47|483.47|0
1630422070000|2021-08-31 15:01:10|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1630422080000|2021-08-31 15:01:20|489.52|483.52|489.49|483.49|489.52|483.52|489.48|483.48|0
1630422090000|2021-08-31 15:01:30|489.52|483.52|489.54|483.54|489.56|483.56|489.5|483.5|0
1630422100000|2021-08-31 15:01:40|489.58|483.58|489.64|483.64|489.64|483.64|489.58|483.58|0
1630422110000|2021-08-31 15:01:50|489.67|483.67|489.77|483.77|489.78|483.78|489.66|483.66|0
1630422120000|2021-08-31 15:02:00|489.76|483.76|489.73|483.73|489.77|483.77|489.73|483.73|0
1630422130000|2021-08-31 15:02:10|489.74|483.74|489.74|483.74|489.78|483.78|489.71|483.71|0
1630422140000|2021-08-31 15:02:20|489.76|483.76|489.71|483.71|489.76|483.76|489.67|483.67|0
1630422150000|2021-08-31 15:02:30|489.69|483.69|489.56|483.56|489.69|483.69|489.55|483.55|0
1630422160000|2021-08-31 15:02:40|489.57|483.57|489.62|483.62|489.62|483.62|489.57|483.57|0
1630422170000|2021-08-31 15:02:50|489.61|483.61|489.6|483.6|489.61|483.61|489.6|483.6|0
1630422180000|2021-08-31 15:03:00|489.55|483.55|489.49|483.49|489.59|483.59|489.49|483.49|0
1630422190000|2021-08-31 15:03:10|489.46|483.46|489.46|483.46|489.47|483.47|489.35|483.35|0
1630422200000|2021-08-31 15:03:20|489.51|483.51|489.55|483.55|489.55|483.55|489.51|483.51|0
1630422210000|2021-08-31 15:03:30|489.58|483.58|489.6|483.6|489.6|483.6|489.58|483.58|0
1630422220000|2021-08-31 15:03:40|489.57|483.57|489.56|483.56|489.58|483.58|489.55|483.55|0
1630422230000|2021-08-31 15:03:50|489.57|483.57|489.6|483.6|489.68|483.68|489.57|483.57|0
1630422240000|2021-08-31 15:04:00|489.63|483.63|489.56|483.56|489.63|483.63|489.56|483.56|0
1630422250000|2021-08-31 15:04:10|489.57|483.57|489.59|483.59|489.66|483.66|489.57|483.57|0
1630422260000|2021-08-31 15:04:20|489.54|483.54|489.57|483.57|489.57|483.57|489.53|483.53|0
1630422270000|2021-08-31 15:04:30|489.53|483.53|489.32|483.32|489.53|483.53|489.3|483.3|0
1630422280000|2021-08-31 15:04:40|489.31|483.31|489.28|483.28|489.34|483.34|489.28|483.28|0
1630422290000|2021-08-31 15:04:50|489.19|483.19|489.24|483.24|489.3|483.3|489.19|483.19|0
1630422300000|2021-08-31 15:05:00|489.22|483.22|489.21|483.21|489.23|483.23|489.15|483.15|0
1630422310000|2021-08-31 15:05:10|489.2|483.2|489.23|483.23|489.23|483.23|489.15|483.15|0
1630422320000|2021-08-31 15:05:20|489.11|483.11|489.07|483.07|489.11|483.11|489.07|483.07|0
1630422330000|2021-08-31 15:05:30|489.06|483.06|489.12|483.12|489.15|483.15|489.06|483.06|0
1630422340000|2021-08-31 15:05:40|489.14|483.14|489.42|483.42|489.42|483.42|489.14|483.14|0
1630422350000|2021-08-31 15:05:50|489.46|483.46|489.68|483.68|489.68|483.68|489.45|483.45|0
1630422360000|2021-08-31 15:06:00|489.69|483.69|489.85|483.85|489.85|483.85|489.69|483.69|0
1630422370000|2021-08-31 15:06:10|489.87|483.87|489.89|483.89|489.89|483.89|489.87|483.87|0
1630422380000|2021-08-31 15:06:20|489.88|483.88|489.88|483.88|489.92|483.92|489.87|483.87|0
1630422390000|2021-08-31 15:06:30|489.87|483.87|489.88|483.88|489.92|483.92|489.86|483.86|0
1630422400000|2021-08-31 15:06:40|489.84|483.84|489.82|483.82|489.89|483.89|489.82|483.82|0
1630422410000|2021-08-31 15:06:50|489.77|483.77|489.82|483.82|489.82|483.82|489.72|483.72|0
1630422420000|2021-08-31 15:07:00|489.83|483.83|489.83|483.83|489.83|483.83|489.81|483.81|0
1630422430000|2021-08-31 15:07:10|489.82|483.82|489.82|483.82|489.85|483.85|489.81|483.81|0
1630422440000|2021-08-31 15:07:20|489.83|483.83|489.88|483.88|489.88|483.88|489.83|483.83|0
1630422450000|2021-08-31 15:07:30|489.85|483.85|489.73|483.73|489.87|483.87|489.71|483.71|0
1630422460000|2021-08-31 15:07:40|489.72|483.72|489.73|483.73|489.73|483.73|489.69|483.69|0
1630422470000|2021-08-31 15:07:50|489.71|483.71|489.72|483.72|489.72|483.72|489.7|483.7|0
1630422480000|2021-08-31 15:08:00|489.73|483.73|489.74|483.74|489.74|483.74|489.73|483.73|0
1630422490000|2021-08-31 15:08:10|489.75|483.75|489.75|483.75|489.79|483.79|489.75|483.75|0
1630422500000|2021-08-31 15:08:20|489.8|483.8|489.62|483.62|489.8|483.8|489.62|483.62|0
1630422510000|2021-08-31 15:08:30|489.63|483.63|489.63|483.63|489.65|483.65|489.59|483.59|0
1630422520000|2021-08-31 15:08:40|489.62|483.62|489.67|483.67|489.67|483.67|489.6|483.6|0
1630422530000|2021-08-31 15:08:50|489.64|483.64|489.6|483.6|489.64|483.64|489.59|483.59|0
1630422540000|2021-08-31 15:09:00|489.59|483.59|489.63|483.63|489.63|483.63|489.59|483.59|0
1630422550000|2021-08-31 15:09:10|489.62|483.62|489.46|483.46|489.62|483.62|489.46|483.46|0
1630422560000|2021-08-31 15:09:20|489.43|483.43|489.41|483.41|489.45|483.45|489.38|483.38|0
1630422570000|2021-08-31 15:09:30|489.43|483.43|489.44|483.44|489.44|483.44|489.42|483.42|0
1630422580000|2021-08-31 15:09:40|489.45|483.45|489.46|483.46|489.48|483.48|489.45|483.45|0
1630422590000|2021-08-31 15:09:50|489.45|483.45|489.48|483.48|489.48|483.48|489.45|483.45|0
1630422600000|2021-08-31 15:10:00|489.53|483.53|489.57|483.57|489.57|483.57|489.53|483.53|0
1630422610000|2021-08-31 15:10:10|489.58|483.58|489.51|483.51|489.58|483.58|489.49|483.49|0
1630422620000|2021-08-31 15:10:20|489.43|483.43|489.5|483.5|489.5|483.5|489.43|483.43|0
1630422630000|2021-08-31 15:10:30|489.47|483.47|489.25|483.25|489.47|483.47|489.24|483.24|0
1630422640000|2021-08-31 15:10:40|489.26|483.26|489.22|483.22|489.27|483.27|489.21|483.21|0
1630422650000|2021-08-31 15:10:50|489.21|483.21|489.19|483.19|489.21|483.21|489.19|483.19|0
1630422660000|2021-08-31 15:11:00|489.16|483.16|489.17|483.17|489.2|483.2|489.16|483.16|0
1630422670000|2021-08-31 15:11:10|489.22|483.22|489.24|483.24|489.3|483.3|489.22|483.22|0
1630422680000|2021-08-31 15:11:20|489.25|483.25|489.27|483.27|489.27|483.27|489.21|483.21|0
1630422690000|2021-08-31 15:11:30|489.29|483.29|489.36|483.36|489.36|483.36|489.27|483.27|0
1630422700000|2021-08-31 15:11:40|489.35|483.35|489.3|483.3|489.35|483.35|489.3|483.3|0
1630422710000|2021-08-31 15:11:50|489.29|483.29|489.27|483.27|489.29|483.29|489.25|483.25|0
1630422720000|2021-08-31 15:12:00|489.26|483.26|489.23|483.23|489.28|483.28|489.23|483.23|0
1630422730000|2021-08-31 15:12:10|489.22|483.22|489.37|483.37|489.37|483.37|489.22|483.22|0
1630422740000|2021-08-31 15:12:20|489.36|483.36|489.37|483.37|489.38|483.38|489.36|483.36|0
1630422750000|2021-08-31 15:12:30|489.33|483.33|489.3|483.3|489.33|483.33|489.3|483.3|0
1630422760000|2021-08-31 15:12:40|489.29|483.29|489.31|483.31|489.31|483.31|489.29|483.29|0
1630422770000|2021-08-31 15:12:50|489.3|483.3|489.27|483.27|489.3|483.3|489.24|483.24|0
1630422780000|2021-08-31 15:13:00|489.26|483.26|489.28|483.28|489.28|483.28|489.24|483.24|0
1630422790000|2021-08-31 15:13:10|489.29|483.29|489.21|483.21|489.29|483.29|489.21|483.21|0
1630422800000|2021-08-31 15:13:20|489.22|483.22|489.24|483.24|489.24|483.24|489.22|483.22|0
1630422810000|2021-08-31 15:13:30|489.22|483.22|489.22|483.22|489.23|483.23|489.22|483.22|0
1630422820000|2021-08-31 15:13:40|489.26|483.26|489.25|483.25|489.27|483.27|489.24|483.24|0
1630422830000|2021-08-31 15:13:50|489.23|483.23|489.24|483.24|489.25|483.25|489.23|483.23|0
1630422840000|2021-08-31 15:14:00|489.25|483.25|489.26|483.26|489.28|483.28|489.25|483.25|0
1630422850000|2021-08-31 15:14:10|489.27|483.27|489.4|483.4|489.4|483.4|489.27|483.27|0
1630422860000|2021-08-31 15:14:20|489.41|483.41|489.38|483.38|489.41|483.41|489.36|483.36|0
1630422870000|2021-08-31 15:14:30|489.36|483.36|489.32|483.32|489.36|483.36|489.32|483.32|0
1630422880000|2021-08-31 15:14:40|489.31|483.31|489.3|483.3|489.35|483.35|489.3|483.3|0
1630422890000|2021-08-31 15:14:50|489.33|483.33|489.25|483.25|489.33|483.33|489.23|483.23|0
1630422900000|2021-08-31 15:15:00|489.19|483.19|489.46|483.46|489.46|483.46|489.13|483.13|0
1630422910000|2021-08-31 15:15:10|489.5|483.5|489.49|483.49|489.51|483.51|489.49|483.49|0
1630422920000|2021-08-31 15:15:20|489.53|483.53|489.57|483.57|489.57|483.57|489.52|483.52|0
1630422930000|2021-08-31 15:15:30|489.58|483.58|489.52|483.52|489.58|483.58|489.52|483.52|0
1630422940000|2021-08-31 15:15:40|489.54|483.54|489.55|483.55|489.55|483.55|489.52|483.52|0
1630422950000|2021-08-31 15:15:50|489.54|483.54|489.55|483.55|489.55|483.55|489.54|483.54|0
1630422960000|2021-08-31 15:16:00|489.52|483.52|489.51|483.51|489.54|483.54|489.51|483.51|0
1630422970000|2021-08-31 15:16:10|489.48|483.48|489.51|483.51|489.52|483.52|489.48|483.48|0
1630422980000|2021-08-31 15:16:20|489.55|483.55|489.54|483.54|489.55|483.55|489.53|483.53|0
1630422990000|2021-08-31 15:16:30|489.55|483.55|489.51|483.51|489.56|483.56|489.51|483.51|0
1630423000000|2021-08-31 15:16:40|489.52|483.52|489.53|483.53|489.53|483.53|489.52|483.52|0
1630423010000|2021-08-31 15:16:50|489.62|483.62|489.64|483.64|489.64|483.64|489.62|483.62|0
1630423020000|2021-08-31 15:17:00|489.65|483.65|489.72|483.72|489.72|483.72|489.58|483.58|0
1630423030000|2021-08-31 15:17:10|489.78|483.78|489.82|483.82|489.86|483.86|489.78|483.78|0
1630423040000|2021-08-31 15:17:20|489.8|483.8|489.86|483.86|489.86|483.86|489.79|483.79|0
1630423050000|2021-08-31 15:17:30|489.85|483.85|490.1|484.1|490.1|484.1|489.85|483.85|0
1630423060000|2021-08-31 15:17:40|490.08|484.08|490.14|484.14|490.14|484.14|490.06|484.06|0
1630423070000|2021-08-31 15:17:50|490.15|484.15|490.17|484.17|490.2|484.2|490.14|484.14|0
1630423080000|2021-08-31 15:18:00|490.18|484.18|490.21|484.21|490.21|484.21|490.18|484.18|0
1630423090000|2021-08-31 15:18:10|490.22|484.22|490.23|484.23|490.24|484.24|490.22|484.22|0
1630423100000|2021-08-31 15:18:20|490.24|484.24|490.22|484.22|490.24|484.24|490.2|484.2|0
1630423110000|2021-08-31 15:18:30|490.23|484.23|490.35|484.35|490.36|484.36|490.23|484.23|0
1630423120000|2021-08-31 15:18:40|490.32|484.32|490.37|484.37|490.4|484.4|490.32|484.32|0
1630423130000|2021-08-31 15:18:50|490.43|484.43|490.49|484.49|490.49|484.49|490.43|484.43|0
1630423140000|2021-08-31 15:19:00|490.52|484.52|490.58|484.58|490.61|484.61|490.52|484.52|0
1630423150000|2021-08-31 15:19:10|490.59|484.59|490.6|484.6|490.63|484.63|490.59|484.59|0
1630423160000|2021-08-31 15:19:20|490.63|484.63|490.49|484.49|490.65|484.65|490.49|484.49|0
1630423170000|2021-08-31 15:19:30|490.5|484.5|490.55|484.55|490.57|484.57|490.5|484.5|0
1630423180000|2021-08-31 15:19:40|490.53|484.53|490.5|484.5|490.53|484.53|490.49|484.49|0
1630423190000|2021-08-31 15:19:50|490.53|484.53|490.69|484.69|490.69|484.69|490.53|484.53|0
1630423200000|2021-08-31 15:20:00|490.67|484.67|490.88|484.88|490.89|484.89|490.67|484.67|0
1630423210000|2021-08-31 15:20:10|490.91|484.91|490.95|484.95|490.98|484.98|490.91|484.91|0
1630423220000|2021-08-31 15:20:20|490.98|484.98|490.84|484.84|490.99|484.99|490.84|484.84|0
1630423230000|2021-08-31 15:20:30|490.86|484.86|490.64|484.64|490.86|484.86|490.64|484.64|0
1630423240000|2021-08-31 15:20:40|490.65|484.65|490.68|484.68|490.68|484.68|490.64|484.64|0
1630423250000|2021-08-31 15:20:50|490.69|484.69|490.74|484.74|490.74|484.74|490.66|484.66|0
1630423260000|2021-08-31 15:21:00|490.71|484.71|490.66|484.66|490.71|484.71|490.62|484.62|0
1630423270000|2021-08-31 15:21:10|490.65|484.65|490.53|484.53|490.65|484.65|490.53|484.53|0
1630423280000|2021-08-31 15:21:20|490.54|484.54|490.47|484.47|490.54|484.54|490.47|484.47|0
1630423290000|2021-08-31 15:21:30|490.44|484.44|490.42|484.42|490.44|484.44|490.42|484.42|0
1630423300000|2021-08-31 15:21:40|490.41|484.41|490.47|484.47|490.47|484.47|490.41|484.41|0
1630423310000|2021-08-31 15:21:50|490.5|484.5|490.64|484.64|490.64|484.64|490.5|484.5|0
1630423320000|2021-08-31 15:22:00|490.67|484.67|490.7|484.7|490.7|484.7|490.67|484.67|0
1630423330000|2021-08-31 15:22:10|490.78|484.78|490.81|484.81|490.83|484.83|490.78|484.78|0
1630423340000|2021-08-31 15:22:20|490.82|484.82|490.8|484.8|490.83|484.83|490.8|484.8|0
1630423350000|2021-08-31 15:22:30|490.79|484.79|490.8|484.8|490.8|484.8|490.79|484.79|0
1630423360000|2021-08-31 15:22:40|490.79|484.79|490.67|484.67|490.79|484.79|490.67|484.67|0
1630423370000|2021-08-31 15:22:50|490.62|484.62|490.55|484.55|490.62|484.62|490.54|484.54|0
1630423380000|2021-08-31 15:23:00|490.51|484.51|490.41|484.41|490.51|484.51|490.41|484.41|0
1630423390000|2021-08-31 15:23:10|490.43|484.43|490.39|484.39|490.43|484.43|490.39|484.39|0
1630423400000|2021-08-31 15:23:20|490.42|484.42|490.33|484.33|490.42|484.42|490.33|484.33|0
1630423410000|2021-08-31 15:23:30|490.31|484.31|490.31|484.31|490.31|484.31|490.31|484.31|0
1630423420000|2021-08-31 15:23:40|490.3|484.3|490.35|484.35|490.38|484.38|490.3|484.3|0
1630423430000|2021-08-31 15:23:50|490.36|484.36|490.37|484.37|490.37|484.37|490.36|484.36|0
1630423440000|2021-08-31 15:24:00|490.38|484.38|490.35|484.35|490.38|484.38|490.35|484.35|0
1630423450000|2021-08-31 15:24:10|490.36|484.36|490.34|484.34|490.37|484.37|490.34|484.34|0
1630423460000|2021-08-31 15:24:20|490.42|484.42|490.4|484.4|490.47|484.47|490.4|484.4|0
1630423470000|2021-08-31 15:24:30|490.39|484.39|490.39|484.39|490.39|484.39|490.31|484.31|0
1630423480000|2021-08-31 15:24:40|490.36|484.36|490.31|484.31|490.39|484.39|490.3|484.3|0
1630423490000|2021-08-31 15:24:50|490.35|484.35|490.34|484.34|490.35|484.35|490.34|484.34|0
1630423500000|2021-08-31 15:25:00|490.32|484.32|490.34|484.34|490.34|484.34|490.31|484.31|0
1630423510000|2021-08-31 15:25:10|490.33|484.33|490.43|484.43|490.43|484.43|490.33|484.33|0
1630423520000|2021-08-31 15:25:20|490.53|484.53|490.53|484.53|490.54|484.54|490.53|484.53|0
1630423530000|2021-08-31 15:25:30|490.56|484.56|490.53|484.53|490.57|484.57|490.52|484.52|0
1630423540000|2021-08-31 15:25:40|490.54|484.54|490.39|484.39|490.54|484.54|490.37|484.37|0
1630423550000|2021-08-31 15:25:50|490.34|484.34|490.3|484.3|490.34|484.34|490.3|484.3|0
1630423560000|2021-08-31 15:26:00|490.29|484.29|490.16|484.16|490.3|484.3|490.16|484.16|0
1630423570000|2021-08-31 15:26:10|490.13|484.13|490.19|484.19|490.2|484.2|490.13|484.13|0
1630423580000|2021-08-31 15:26:20|490.17|484.17|490.15|484.15|490.18|484.18|490.15|484.15|0
1630423590000|2021-08-31 15:26:30|490.14|484.14|490.19|484.19|490.19|484.19|490.14|484.14|0
1630423600000|2021-08-31 15:26:40|490.21|484.21|490.18|484.18|490.25|484.25|490.18|484.18|0
1630423610000|2021-08-31 15:26:50|490.24|484.24|490.24|484.24|490.24|484.24|490.24|484.24|0
1630423620000|2021-08-31 15:27:00|490.39|484.39|490.43|484.43|490.44|484.44|490.39|484.39|0
1630423630000|2021-08-31 15:27:10|490.42|484.42|490.36|484.36|490.43|484.43|490.36|484.36|0
1630423640000|2021-08-31 15:27:20|490.35|484.35|490.39|484.39|490.4|484.4|490.35|484.35|0
1630423650000|2021-08-31 15:27:30|490.38|484.38|490.4|484.4|490.4|484.4|490.38|484.38|0
1630423660000|2021-08-31 15:27:40|490.39|484.39|490.27|484.27|490.39|484.39|490.26|484.26|0
1630423670000|2021-08-31 15:27:50|490.25|484.25|490.22|484.22|490.25|484.25|490.14|484.14|0
1630423680000|2021-08-31 15:28:00|490.21|484.21|490.2|484.2|490.21|484.21|490.19|484.19|0
1630423690000|2021-08-31 15:28:10|490.19|484.19|490.16|484.16|490.19|484.19|490.16|484.16|0
1630423700000|2021-08-31 15:28:20|490.14|484.14|490.06|484.06|490.14|484.14|490.06|484.06|0
1630423710000|2021-08-31 15:28:30|490.03|484.03|489.82|483.82|490.03|484.03|489.82|483.82|0
1630423720000|2021-08-31 15:28:40|489.85|483.85|489.91|483.91|489.91|483.91|489.85|483.85|0
1630423730000|2021-08-31 15:28:50|489.94|483.94|489.86|483.86|489.94|483.94|489.86|483.86|0
1630423740000|2021-08-31 15:29:00|489.85|483.85|489.9|483.9|489.9|483.9|489.84|483.84|0
1630423750000|2021-08-31 15:29:10|489.91|483.91|489.86|483.86|489.91|483.91|489.86|483.86|0
1630423760000|2021-08-31 15:29:20|489.85|483.85|489.82|483.82|489.85|483.85|489.82|483.82|0
1630423770000|2021-08-31 15:29:30|489.79|483.79|489.87|483.87|489.87|483.87|489.79|483.79|0
1630423780000|2021-08-31 15:29:40|489.88|483.88|489.89|483.89|489.9|483.9|489.88|483.88|0
1630423790000|2021-08-31 15:29:50|489.84|483.84|489.83|483.83|489.84|483.84|489.83|483.83|0
1630423800000|2021-08-31 15:30:00|489.82|483.82|489.81|483.81|489.82|483.82|489.79|483.79|0
1630423810000|2021-08-31 15:30:10|489.8|483.8|489.77|483.77|489.83|483.83|489.77|483.77|0
1630423820000|2021-08-31 15:30:20|489.75|483.75|489.59|483.59|489.75|483.75|489.56|483.56|0
1630423830000|2021-08-31 15:30:30|489.56|483.56|489.55|483.55|489.57|483.57|489.47|483.47|0
1630423840000|2021-08-31 15:30:40|489.52|483.52|489.66|483.66|489.66|483.66|489.52|483.52|0
1630423850000|2021-08-31 15:30:50|489.65|483.65|489.7|483.7|489.7|483.7|489.65|483.65|0
1630423860000|2021-08-31 15:31:00|489.72|483.72|489.7|483.7|489.73|483.73|489.7|483.7|0
1630423870000|2021-08-31 15:31:10|489.69|483.69|489.72|483.72|489.72|483.72|489.69|483.69|0
1630423880000|2021-08-31 15:31:20|489.75|483.75|489.74|483.74|489.75|483.75|489.74|483.74|0
1630423890000|2021-08-31 15:31:30|489.67|483.67|489.67|483.67|489.67|483.67|489.66|483.66|0
1630423900000|2021-08-31 15:31:40|489.7|483.7|489.63|483.63|489.7|483.7|489.59|483.59|0
1630423910000|2021-08-31 15:31:50|489.53|483.53|489.54|483.54|489.54|483.54|489.53|483.53|0
1630423920000|2021-08-31 15:32:00|489.51|483.51|489.65|483.65|489.66|483.66|489.42|483.42|0
1630423930000|2021-08-31 15:32:10|489.71|483.71|489.75|483.75|489.75|483.75|489.71|483.71|0
1630423940000|2021-08-31 15:32:20|489.8|483.8|489.87|483.87|489.93|483.93|489.8|483.8|0
1630423950000|2021-08-31 15:32:30|489.88|483.88|489.82|483.82|489.88|483.88|489.82|483.82|0
1630423960000|2021-08-31 15:32:40|489.79|483.79|489.65|483.65|489.79|483.79|489.64|483.64|0
1630423970000|2021-08-31 15:32:50|489.63|483.63|489.63|483.63|489.63|483.63|489.62|483.62|0
1630423980000|2021-08-31 15:33:00|489.69|483.69|489.69|483.69|489.69|483.69|489.68|483.68|0
1630424000000|2021-08-31 15:33:20|489.67|483.67|489.67|483.67|489.67|483.67|489.67|483.67|0
1630424010000|2021-08-31 15:33:30|489.75|483.75|489.82|483.82|489.82|483.82|489.75|483.75|0
1630424020000|2021-08-31 15:33:40|489.76|483.76|489.73|483.73|489.76|483.76|489.73|483.73|0
1630424030000|2021-08-31 15:33:50|489.72|483.72|489.73|483.73|489.74|483.74|489.7|483.7|0
1630424040000|2021-08-31 15:34:00|489.76|483.76|489.75|483.75|489.79|483.79|489.75|483.75|0
1630424050000|2021-08-31 15:34:10|489.76|483.76|489.76|483.76|489.82|483.82|489.75|483.75|0
1630424060000|2021-08-31 15:34:20|489.75|483.75|489.87|483.87|489.87|483.87|489.75|483.75|0
1630424070000|2021-08-31 15:34:30|489.86|483.86|489.89|483.89|489.89|483.89|489.86|483.86|0
1630424080000|2021-08-31 15:34:40|489.91|483.91|489.86|483.86|489.91|483.91|489.85|483.85|0
1630424090000|2021-08-31 15:34:50|489.85|483.85|489.88|483.88|489.89|483.89|489.85|483.85|0
1630424100000|2021-08-31 15:35:00|489.82|483.82|489.87|483.87|489.88|483.88|489.82|483.82|0
1630424110000|2021-08-31 15:35:10|489.73|483.73|489.78|483.78|489.78|483.78|489.72|483.72|0
1630424120000|2021-08-31 15:35:20|489.91|483.91|490.01|484.01|490.01|484.01|489.89|483.89|0
1630424130000|2021-08-31 15:35:30|490.02|484.02|490|484|490.02|484.02|489.99|483.99|0
1630424140000|2021-08-31 15:35:40|490.01|484.01|490|484|490.01|484.01|490|484|0
1630424150000|2021-08-31 15:35:50|489.99|483.99|489.92|483.92|489.99|483.99|489.92|483.92|0
1630424160000|2021-08-31 15:36:00|489.91|483.91|489.85|483.85|489.91|483.91|489.83|483.83|0
1630424170000|2021-08-31 15:36:10|489.84|483.84|489.71|483.71|489.84|483.84|489.71|483.71|0
1630424180000|2021-08-31 15:36:20|489.7|483.7|489.82|483.82|489.82|483.82|489.7|483.7|0
1630424190000|2021-08-31 15:36:30|489.84|483.84|489.85|483.85|489.85|483.85|489.84|483.84|0
1630424200000|2021-08-31 15:36:40|489.82|483.82|489.8|483.8|489.82|483.82|489.8|483.8|0
1630424210000|2021-08-31 15:36:50|489.79|483.79|489.79|483.79|489.79|483.79|489.79|483.79|0
1630424220000|2021-08-31 15:37:00|489.8|483.8|489.78|483.78|489.8|483.8|489.78|483.78|0
1630424230000|2021-08-31 15:37:10|489.79|483.79|489.8|483.8|489.82|483.82|489.79|483.79|0
1630424240000|2021-08-31 15:37:20|489.76|483.76|489.75|483.75|489.77|483.77|489.75|483.75|0
1630424250000|2021-08-31 15:37:30|489.76|483.76|489.76|483.76|489.76|483.76|489.76|483.76|0
1630424260000|2021-08-31 15:37:40|489.78|483.78|489.79|483.79|489.79|483.79|489.78|483.78|0
1630424270000|2021-08-31 15:37:50|489.78|483.78|489.8|483.8|489.83|483.83|489.77|483.77|0
1630424280000|2021-08-31 15:38:00|489.75|483.75|489.79|483.79|489.79|483.79|489.75|483.75|0
1630424290000|2021-08-31 15:38:10|489.8|483.8|489.88|483.88|489.88|483.88|489.8|483.8|0
1630424300000|2021-08-31 15:38:20|489.85|483.85|489.85|483.85|489.85|483.85|489.81|483.81|0
1630424310000|2021-08-31 15:38:30|489.84|483.84|489.83|483.83|489.84|483.84|489.83|483.83|0
1630424320000|2021-08-31 15:38:40|489.84|483.84|489.82|483.82|489.87|483.87|489.8|483.8|0
1630424330000|2021-08-31 15:38:50|489.81|483.81|489.81|483.81|489.81|483.81|489.8|483.8|0
1630424340000|2021-08-31 15:39:00|489.8|483.8|489.87|483.87|489.87|483.87|489.8|483.8|0
1630424350000|2021-08-31 15:39:10|489.89|483.89|489.9|483.9|489.91|483.91|489.89|483.89|0
1630424360000|2021-08-31 15:39:20|489.89|483.89|489.9|483.9|489.9|483.9|489.89|483.89|0
1630424370000|2021-08-31 15:39:30|489.89|483.89|489.88|483.88|489.9|483.9|489.88|483.88|0
1630424380000|2021-08-31 15:39:40|489.87|483.87|489.85|483.85|489.87|483.87|489.85|483.85|0
1630424390000|2021-08-31 15:39:50|489.87|483.87|489.87|483.87|489.87|483.87|489.86|483.86|0
1630424400000|2021-08-31 15:40:00|489.85|483.85|489.8|483.8|489.85|483.85|489.8|483.8|0
1630424410000|2021-08-31 15:40:10|489.77|483.77|489.82|483.82|489.84|483.84|489.77|483.77|0
1630424420000|2021-08-31 15:40:20|489.81|483.81|489.84|483.84|489.84|483.84|489.81|483.81|0
1630424430000|2021-08-31 15:40:30|489.81|483.81|489.8|483.8|489.81|483.81|489.8|483.8|0
1630424440000|2021-08-31 15:40:40|489.78|483.78|489.87|483.87|489.88|483.88|489.76|483.76|0
1630424450000|2021-08-31 15:40:50|489.89|483.89|489.85|483.85|489.89|483.89|489.85|483.85|0
1630424460000|2021-08-31 15:41:00|489.84|483.84|489.84|483.84|489.85|483.85|489.83|483.83|0
1630424470000|2021-08-31 15:41:10|489.87|483.87|489.88|483.88|489.88|483.88|489.86|483.86|0
1630424480000|2021-08-31 15:41:20|489.89|483.89|489.79|483.79|489.89|483.89|489.78|483.78|0
1630424490000|2021-08-31 15:41:30|489.78|483.78|489.81|483.81|489.81|483.81|489.78|483.78|0
1630424500000|2021-08-31 15:41:40|489.83|483.83|489.78|483.78|489.85|483.85|489.78|483.78|0
1630424510000|2021-08-31 15:41:50|489.77|483.77|489.76|483.76|489.77|483.77|489.76|483.76|0
1630424520000|2021-08-31 15:42:00|489.74|483.74|489.72|483.72|489.74|483.74|489.72|483.72|0
1630424530000|2021-08-31 15:42:10|489.74|483.74|489.72|483.72|489.74|483.74|489.72|483.72|0
1630424540000|2021-08-31 15:42:20|489.64|483.64|489.61|483.61|489.64|483.64|489.58|483.58|0
1630424550000|2021-08-31 15:42:30|489.67|483.67|489.58|483.58|489.67|483.67|489.58|483.58|0
1630424560000|2021-08-31 15:42:40|489.55|483.55|489.59|483.59|489.61|483.61|489.55|483.55|0
1630424570000|2021-08-31 15:42:50|489.56|483.56|489.56|483.56|489.56|483.56|489.56|483.56|0
1630424580000|2021-08-31 15:43:00|489.57|483.57|489.65|483.65|489.65|483.65|489.57|483.57|0
1630424590000|2021-08-31 15:43:10|489.7|483.7|489.72|483.72|489.72|483.72|489.7|483.7|0
1630424600000|2021-08-31 15:43:20|489.73|483.73|489.76|483.76|489.76|483.76|489.72|483.72|0
1630424610000|2021-08-31 15:43:30|489.77|483.77|489.94|483.94|489.94|483.94|489.77|483.77|0
1630424620000|2021-08-31 15:43:40|489.88|483.88|489.72|483.72|489.88|483.88|489.72|483.72|0
1630424630000|2021-08-31 15:43:50|489.75|483.75|489.76|483.76|489.77|483.77|489.75|483.75|0
1630424640000|2021-08-31 15:44:00|489.73|483.73|489.53|483.53|489.73|483.73|489.53|483.53|0
1630424650000|2021-08-31 15:44:10|489.51|483.51|489.64|483.64|489.64|483.64|489.51|483.51|0
1630424660000|2021-08-31 15:44:20|489.65|483.65|489.65|483.65|489.66|483.66|489.65|483.65|0
1630424670000|2021-08-31 15:44:30|489.67|483.67|489.71|483.71|489.71|483.71|489.66|483.66|0
1630424680000|2021-08-31 15:44:40|489.7|483.7|489.73|483.73|489.76|483.76|489.7|483.7|0
1630424690000|2021-08-31 15:44:50|489.74|483.74|489.79|483.79|489.79|483.79|489.74|483.74|0
1630424700000|2021-08-31 15:45:00|489.8|483.8|489.72|483.72|489.8|483.8|489.71|483.71|0
1630424710000|2021-08-31 15:45:10|489.71|483.71|489.76|483.76|489.78|483.78|489.71|483.71|0
1630424720000|2021-08-31 15:45:20|489.8|483.8|489.78|483.78|489.8|483.8|489.78|483.78|0
1630424730000|2021-08-31 15:45:30|489.77|483.77|489.79|483.79|489.8|483.8|489.76|483.76|0
1630424740000|2021-08-31 15:45:40|489.78|483.78|489.69|483.69|489.79|483.79|489.69|483.69|0
1630424750000|2021-08-31 15:45:50|489.68|483.68|489.71|483.71|489.72|483.72|489.68|483.68|0
1630424760000|2021-08-31 15:46:00|489.7|483.7|489.65|483.65|489.7|483.7|489.65|483.65|0
1630424770000|2021-08-31 15:46:10|489.64|483.64|489.66|483.66|489.66|483.66|489.63|483.63|0
1630424780000|2021-08-31 15:46:20|489.7|483.7|489.65|483.65|489.7|483.7|489.64|483.64|0
1630424790000|2021-08-31 15:46:30|489.64|483.64|489.65|483.65|489.65|483.65|489.64|483.64|0
1630424800000|2021-08-31 15:46:40|489.64|483.64|489.66|483.66|489.66|483.66|489.64|483.64|0
1630424810000|2021-08-31 15:46:50|489.69|483.69|489.7|483.7|489.7|483.7|489.69|483.69|0
1630424820000|2021-08-31 15:47:00|489.66|483.66|489.58|483.58|489.66|483.66|489.57|483.57|0
1630424830000|2021-08-31 15:47:10|489.6|483.6|489.74|483.74|489.74|483.74|489.6|483.6|0
1630424840000|2021-08-31 15:47:20|489.73|483.73|489.68|483.68|489.73|483.73|489.68|483.68|0
1630424850000|2021-08-31 15:47:30|489.67|483.67|489.58|483.58|489.68|483.68|489.58|483.58|0
1630424860000|2021-08-31 15:47:40|489.57|483.57|489.59|483.59|489.6|483.6|489.55|483.55|0
1630424870000|2021-08-31 15:47:50|489.58|483.58|489.51|483.51|489.58|483.58|489.49|483.49|0
1630424880000|2021-08-31 15:48:00|489.48|483.48|489.49|483.49|489.52|483.52|489.48|483.48|0
1630424890000|2021-08-31 15:48:10|489.51|483.51|489.51|483.51|489.52|483.52|489.51|483.51|0
1630424900000|2021-08-31 15:48:20|489.52|483.52|489.5|483.5|489.52|483.52|489.5|483.5|0
1630424910000|2021-08-31 15:48:30|489.46|483.46|489.49|483.49|489.5|483.5|489.45|483.45|0
1630424920000|2021-08-31 15:48:40|489.53|483.53|489.58|483.58|489.58|483.58|489.53|483.53|0
1630424930000|2021-08-31 15:48:50|489.55|483.55|489.55|483.55|489.55|483.55|489.55|483.55|0
1630424940000|2021-08-31 15:49:00|489.56|483.56|489.61|483.61|489.61|483.61|489.56|483.56|0
1630424950000|2021-08-31 15:49:10|489.59|483.59|489.56|483.56|489.59|483.59|489.56|483.56|0
1630424960000|2021-08-31 15:49:20|489.48|483.48|489.51|483.51|489.51|483.51|489.47|483.47|0
1630424970000|2021-08-31 15:49:30|489.5|483.5|489.55|483.55|489.55|483.55|489.5|483.5|0
1630424990000|2021-08-31 15:49:50|489.56|483.56|489.45|483.45|489.56|483.56|489.44|483.44|0
1630425000000|2021-08-31 15:50:00|489.5|483.5|489.49|483.49|489.5|483.5|489.49|483.49|0
1630425010000|2021-08-31 15:50:10|489.48|483.48|489.58|483.58|489.59|483.59|489.48|483.48|0
1630425020000|2021-08-31 15:50:20|489.61|483.61|489.61|483.61|489.61|483.61|489.61|483.61|0
1630425030000|2021-08-31 15:50:30|489.58|483.58|489.57|483.57|489.58|483.58|489.57|483.57|0
1630425040000|2021-08-31 15:50:40|489.54|483.54|489.4|483.4|489.54|483.54|489.4|483.4|0
1630425050000|2021-08-31 15:50:50|489.42|483.42|489.38|483.38|489.42|483.42|489.37|483.37|0
1630425060000|2021-08-31 15:51:00|489.41|483.41|489.36|483.36|489.41|483.41|489.34|483.34|0
1630425070000|2021-08-31 15:51:10|489.35|483.35|489.38|483.38|489.38|483.38|489.35|483.35|0
1630425080000|2021-08-31 15:51:20|489.48|483.48|489.51|483.51|489.51|483.51|489.47|483.47|0
1630425090000|2021-08-31 15:51:30|489.47|483.47|489.56|483.56|489.56|483.56|489.47|483.47|0
1630425100000|2021-08-31 15:51:40|489.55|483.55|489.57|483.57|489.57|483.57|489.55|483.55|0
1630425110000|2021-08-31 15:51:50|489.56|483.56|489.57|483.57|489.58|483.58|489.56|483.56|0
1630425120000|2021-08-31 15:52:00|489.56|483.56|489.49|483.49|489.56|483.56|489.46|483.46|0
1630425130000|2021-08-31 15:52:10|489.51|483.51|489.6|483.6|489.6|483.6|489.51|483.51|0
1630425140000|2021-08-31 15:52:20|489.58|483.58|489.6|483.6|489.6|483.6|489.57|483.57|0
1630425150000|2021-08-31 15:52:30|489.55|483.55|489.57|483.57|489.57|483.57|489.55|483.55|0
1630425160000|2021-08-31 15:52:40|489.62|483.62|489.58|483.58|489.63|483.63|489.58|483.58|0
1630425170000|2021-08-31 15:52:50|489.56|483.56|489.56|483.56|489.56|483.56|489.55|483.55|0
1630425180000|2021-08-31 15:53:00|489.58|483.58|489.67|483.67|489.67|483.67|489.58|483.58|0
1630425190000|2021-08-31 15:53:10|489.65|483.65|489.71|483.71|489.71|483.71|489.65|483.65|0
1630425200000|2021-08-31 15:53:20|489.72|483.72|489.72|483.72|489.73|483.73|489.72|483.72|0
1630425210000|2021-08-31 15:53:30|489.73|483.73|489.81|483.81|489.81|483.81|489.72|483.72|0
1630425220000|2021-08-31 15:53:40|489.82|483.82|489.88|483.88|489.89|483.89|489.82|483.82|0
1630425230000|2021-08-31 15:53:50|489.92|483.92|489.92|483.92|489.92|483.92|489.91|483.91|0
1630425240000|2021-08-31 15:54:00|489.93|483.93|489.93|483.93|489.94|483.94|489.92|483.92|0
1630425250000|2021-08-31 15:54:10|489.91|483.91|489.91|483.91|489.91|483.91|489.91|483.91|0
1630425260000|2021-08-31 15:54:20|489.9|483.9|489.9|483.9|489.9|483.9|489.87|483.87|0
1630425270000|2021-08-31 15:54:30|489.89|483.89|489.82|483.82|489.89|483.89|489.82|483.82|0
1630425280000|2021-08-31 15:54:40|489.86|483.86|489.9|483.9|489.91|483.91|489.86|483.86|0
1630425290000|2021-08-31 15:54:50|489.91|483.91|489.87|483.87|489.92|483.92|489.87|483.87|0
1630425300000|2021-08-31 15:55:00|489.85|483.85|489.83|483.83|489.85|483.85|489.82|483.82|0
1630425310000|2021-08-31 15:55:10|489.84|483.84|489.83|483.83|489.84|483.84|489.83|483.83|0
1630425320000|2021-08-31 15:55:20|489.82|483.82|489.79|483.79|489.82|483.82|489.79|483.79|0
1630425330000|2021-08-31 15:55:30|489.78|483.78|489.82|483.82|489.82|483.82|489.78|483.78|0
1630425340000|2021-08-31 15:55:40|489.83|483.83|489.65|483.65|489.83|483.83|489.65|483.65|0
1630425350000|2021-08-31 15:55:50|489.63|483.63|489.57|483.57|489.63|483.63|489.57|483.57|0
1630425360000|2021-08-31 15:56:00|489.58|483.58|489.48|483.48|489.58|483.58|489.48|483.48|0
1630425370000|2021-08-31 15:56:10|489.13|483.13|489.28|483.28|489.28|483.28|489.13|483.13|0
1630425380000|2021-08-31 15:56:20|489.39|483.39|489.39|483.39|489.41|483.41|489.39|483.39|0
1630425390000|2021-08-31 15:56:30|489.37|483.37|489.39|483.39|489.39|483.39|489.37|483.37|0
1630425400000|2021-08-31 15:56:40|489.44|483.44|489.44|483.44|489.44|483.44|489.44|483.44|0
1630425410000|2021-08-31 15:56:50|489.38|483.38|489.33|483.33|489.38|483.38|489.33|483.33|0
1630425420000|2021-08-31 15:57:00|489.34|483.34|489.42|483.42|489.42|483.42|489.31|483.31|0
1630425430000|2021-08-31 15:57:10|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630425440000|2021-08-31 15:57:20|489.39|483.39|489.37|483.37|489.39|483.39|489.37|483.37|0
1630425450000|2021-08-31 15:57:30|489.4|483.4|489.39|483.39|489.4|483.4|489.39|483.39|0
1630425460000|2021-08-31 15:57:40|489.41|483.41|489.51|483.51|489.51|483.51|489.41|483.41|0
1630425470000|2021-08-31 15:57:50|489.42|483.42|489.33|483.33|489.42|483.42|489.33|483.33|0
1630425480000|2021-08-31 15:58:00|489.34|483.34|489.37|483.37|489.37|483.37|489.34|483.34|0
1630425500000|2021-08-31 15:58:20|489.38|483.38|489.41|483.41|489.41|483.41|489.38|483.38|0
1630425510000|2021-08-31 15:58:30|489.4|483.4|489.23|483.23|489.4|483.4|489.23|483.23|0
1630425520000|2021-08-31 15:58:40|489.24|483.24|489.28|483.28|489.28|483.28|489.24|483.24|0
1630425530000|2021-08-31 15:58:50|489.29|483.29|489.32|483.32|489.32|483.32|489.29|483.29|0
1630425540000|2021-08-31 15:59:00|489.39|483.39|489.35|483.35|489.39|483.39|489.35|483.35|0
1630425550000|2021-08-31 15:59:10|489.37|483.37|489.36|483.36|489.37|483.37|489.36|483.36|0
1630425560000|2021-08-31 15:59:20|489.37|483.37|489.38|483.38|489.38|483.38|489.37|483.37|0
1630425570000|2021-08-31 15:59:30|489.39|483.39|489.39|483.39|489.4|483.4|489.39|483.39|0
1630425580000|2021-08-31 15:59:40|489.4|483.4|489.43|483.43|489.43|483.43|489.4|483.4|0
1630425590000|2021-08-31 15:59:50|489.42|483.42|489.37|483.37|489.42|483.42|489.36|483.36|0
1630425600000|2021-08-31 16:00:00|489.29|483.29|489.31|483.31|489.31|483.31|489.29|483.29|0
1630425610000|2021-08-31 16:00:10|489.3|483.3|489.32|483.32|489.33|483.33|489.3|483.3|0
1630425620000|2021-08-31 16:00:20|489.31|483.31|489.34|483.34|489.34|483.34|489.31|483.31|0
1630425630000|2021-08-31 16:00:30|489.35|483.35|489.4|483.4|489.4|483.4|489.35|483.35|0
1630425640000|2021-08-31 16:00:40|489.41|483.41|489.4|483.4|489.41|483.41|489.4|483.4|0
1630425650000|2021-08-31 16:00:50|489.39|483.39|489.43|483.43|489.43|483.43|489.39|483.39|0
1630425660000|2021-08-31 16:01:00|489.42|483.42|489.45|483.45|489.45|483.45|489.42|483.42|0
1630425670000|2021-08-31 16:01:10|489.46|483.46|489.48|483.48|489.48|483.48|489.45|483.45|0
1630425680000|2021-08-31 16:01:20|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630425690000|2021-08-31 16:01:30|489.49|483.49|489.5|483.5|489.5|483.5|489.49|483.49|0
1630425700000|2021-08-31 16:01:40|489.62|483.62|489.64|483.64|489.65|483.65|489.62|483.62|0
1630425710000|2021-08-31 16:01:50|489.66|483.66|489.68|483.68|489.68|483.68|489.66|483.66|0
1630425720000|2021-08-31 16:02:00|489.67|483.67|489.7|483.7|489.71|483.71|489.67|483.67|0
1630425730000|2021-08-31 16:02:10|489.71|483.71|489.73|483.73|489.73|483.73|489.71|483.71|0
1630425740000|2021-08-31 16:02:20|489.71|483.71|489.67|483.67|489.71|483.71|489.67|483.67|0
1630425750000|2021-08-31 16:02:30|489.66|483.66|489.57|483.57|489.66|483.66|489.57|483.57|0
1630425760000|2021-08-31 16:02:40|489.59|483.59|489.5|483.5|489.61|483.61|489.5|483.5|0
1630425770000|2021-08-31 16:02:50|489.49|483.49|489.5|483.5|489.5|483.5|489.49|483.49|0
1630425780000|2021-08-31 16:03:00|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1630425790000|2021-08-31 16:03:10|489.53|483.53|489.53|483.53|489.53|483.53|489.52|483.52|0
1630425800000|2021-08-31 16:03:20|489.52|483.52|489.51|483.51|489.53|483.53|489.51|483.51|0
1630425810000|2021-08-31 16:03:30|489.52|483.52|489.38|483.38|489.52|483.52|489.37|483.37|0
1630425820000|2021-08-31 16:03:40|489.37|483.37|489.43|483.43|489.43|483.43|489.35|483.35|0
1630425830000|2021-08-31 16:03:50|489.44|483.44|489.44|483.44|489.45|483.45|489.44|483.44|0
1630425840000|2021-08-31 16:04:00|489.45|483.45|489.45|483.45|489.46|483.46|489.44|483.44|0
1630425850000|2021-08-31 16:04:10|489.46|483.46|489.55|483.55|489.56|483.56|489.45|483.45|0
1630425860000|2021-08-31 16:04:20|489.56|483.56|489.58|483.58|489.59|483.59|489.55|483.55|0
1630425870000|2021-08-31 16:04:30|489.59|483.59|489.54|483.54|489.6|483.6|489.53|483.53|0
1630425880000|2021-08-31 16:04:40|489.55|483.55|489.61|483.61|489.61|483.61|489.54|483.54|0
1630425890000|2021-08-31 16:04:50|489.6|483.6|489.6|483.6|489.6|483.6|489.57|483.57|0
1630425900000|2021-08-31 16:05:00|489.62|483.62|489.6|483.6|489.67|483.67|489.6|483.6|0
1630425920000|2021-08-31 16:05:20|489.63|483.63|489.63|483.63|489.63|483.63|489.62|483.62|0
1630425930000|2021-08-31 16:05:30|489.62|483.62|489.65|483.65|489.66|483.66|489.62|483.62|0
1630425940000|2021-08-31 16:05:40|489.66|483.66|489.65|483.65|489.66|483.66|489.65|483.65|0
1630425950000|2021-08-31 16:05:50|489.66|483.66|489.65|483.65|489.66|483.66|489.65|483.65|0
1630425960000|2021-08-31 16:06:00|489.67|483.67|489.64|483.64|489.69|483.69|489.64|483.64|0
1630425970000|2021-08-31 16:06:10|489.71|483.71|489.73|483.73|489.73|483.73|489.7|483.7|0
1630425980000|2021-08-31 16:06:20|489.7|483.7|489.59|483.59|489.7|483.7|489.59|483.59|0
1630425990000|2021-08-31 16:06:30|489.58|483.58|489.55|483.55|489.58|483.58|489.54|483.54|0
1630426000000|2021-08-31 16:06:40|489.5|483.5|489.51|483.51|489.51|483.51|489.5|483.5|0
1630426010000|2021-08-31 16:06:50|489.5|483.5|489.48|483.48|489.5|483.5|489.48|483.48|0
1630426020000|2021-08-31 16:07:00|489.47|483.47|489.47|483.47|489.48|483.48|489.47|483.47|0
1630426030000|2021-08-31 16:07:10|489.52|483.52|489.51|483.51|489.53|483.53|489.51|483.51|0
1630426040000|2021-08-31 16:07:20|489.49|483.49|489.5|483.5|489.5|483.5|489.49|483.49|0
1630426050000|2021-08-31 16:07:30|489.51|483.51|489.55|483.55|489.55|483.55|489.51|483.51|0
1630426060000|2021-08-31 16:07:40|489.52|483.52|489.54|483.54|489.54|483.54|489.52|483.52|0
1630426070000|2021-08-31 16:07:50|489.55|483.55|489.57|483.57|489.57|483.57|489.55|483.55|0
1630426080000|2021-08-31 16:08:00|489.55|483.55|489.54|483.54|489.59|483.59|489.54|483.54|0
1630426090000|2021-08-31 16:08:10|489.51|483.51|489.52|483.52|489.53|483.53|489.51|483.51|0
1630426100000|2021-08-31 16:08:20|489.46|483.46|489.41|483.41|489.47|483.47|489.41|483.41|0
1630426110000|2021-08-31 16:08:30|489.4|483.4|489.38|483.38|489.41|483.41|489.38|483.38|0
1630426120000|2021-08-31 16:08:40|489.39|483.39|489.39|483.39|489.39|483.39|489.39|483.39|0
1630426130000|2021-08-31 16:08:50|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630426140000|2021-08-31 16:09:00|489.38|483.38|489.38|483.38|489.39|483.39|489.38|483.38|0
1630426150000|2021-08-31 16:09:10|489.43|483.43|489.44|483.44|489.44|483.44|489.43|483.43|0
1630426160000|2021-08-31 16:09:20|489.42|483.42|489.39|483.39|489.42|483.42|489.39|483.39|0
1630426170000|2021-08-31 16:09:30|489.38|483.38|489.37|483.37|489.38|483.38|489.37|483.37|0
1630426180000|2021-08-31 16:09:40|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630426190000|2021-08-31 16:09:50|489.38|483.38|489.36|483.36|489.38|483.38|489.35|483.35|0
1630426200000|2021-08-31 16:10:00|489.38|483.38|489.4|483.4|489.41|483.41|489.38|483.38|0
1630426210000|2021-08-31 16:10:10|489.39|483.39|489.41|483.41|489.41|483.41|489.36|483.36|0
1630426220000|2021-08-31 16:10:20|489.35|483.35|488.94|482.94|489.35|483.35|488.93|482.93|0
1630426230000|2021-08-31 16:10:30|488.92|482.92|488.95|482.95|488.95|482.95|488.92|482.92|0
1630426240000|2021-08-31 16:10:40|489.04|483.04|489.01|483.01|489.04|483.04|489.01|483.01|0
1630426250000|2021-08-31 16:10:50|488.97|482.97|488.94|482.94|488.98|482.98|488.94|482.94|0
1630426260000|2021-08-31 16:11:00|488.89|482.89|488.87|482.87|488.89|482.89|488.87|482.87|0
1630426270000|2021-08-31 16:11:10|488.84|482.84|488.95|482.95|488.95|482.95|488.84|482.84|0
1630426280000|2021-08-31 16:11:20|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1630426290000|2021-08-31 16:11:30|488.95|482.95|488.97|482.97|488.97|482.97|488.95|482.95|0
1630426300000|2021-08-31 16:11:40|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1630426310000|2021-08-31 16:11:50|488.95|482.95|488.95|482.95|488.95|482.95|488.95|482.95|0
1630426320000|2021-08-31 16:12:00|489.01|483.01|489.2|483.2|489.2|483.2|489.01|483.01|0
1630426330000|2021-08-31 16:12:10|489.22|483.22|489.28|483.28|489.28|483.28|489.22|483.22|0
1630426340000|2021-08-31 16:12:20|489.29|483.29|489.32|483.32|489.33|483.33|489.28|483.28|0
1630426350000|2021-08-31 16:12:30|489.33|483.33|489.26|483.26|489.33|483.33|489.26|483.26|0
1630426360000|2021-08-31 16:12:40|489.21|483.21|489.21|483.21|489.23|483.23|489.21|483.21|0
1630426370000|2021-08-31 16:12:50|489.25|483.25|489.31|483.31|489.31|483.31|489.25|483.25|0
1630426380000|2021-08-31 16:13:00|489.37|483.37|489.36|483.36|489.37|483.37|489.36|483.36|0
1630426390000|2021-08-31 16:13:10|489.3|483.3|489.3|483.3|489.3|483.3|489.3|483.3|0
1630426400000|2021-08-31 16:13:20|489.29|483.29|489.29|483.29|489.29|483.29|489.29|483.29|0
1630426410000|2021-08-31 16:13:30|489.28|483.28|489.31|483.31|489.32|483.32|489.26|483.26|0
1630426420000|2021-08-31 16:13:40|489.27|483.27|489.31|483.31|489.31|483.31|489.27|483.27|0
1630426430000|2021-08-31 16:13:50|489.35|483.35|489.36|483.36|489.37|483.37|489.31|483.31|0
1630426440000|2021-08-31 16:14:00|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1630426450000|2021-08-31 16:14:10|489.34|483.34|489.28|483.28|489.34|483.34|489.28|483.28|0
1630426460000|2021-08-31 16:14:20|489.29|483.29|489.27|483.27|489.29|483.29|489.27|483.27|0
1630426470000|2021-08-31 16:14:30|489.28|483.28|489.29|483.29|489.3|483.3|489.28|483.28|0
1630426480000|2021-08-31 16:14:40|489.3|483.3|489.29|483.29|489.3|483.3|489.26|483.26|0
1630426490000|2021-08-31 16:14:50|489.27|483.27|489.26|483.26|489.28|483.28|489.26|483.26|0
1630426500000|2021-08-31 16:15:00|489.27|483.27|489.28|483.28|489.28|483.28|489.26|483.26|0
1630426510000|2021-08-31 16:15:10|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1630426520000|2021-08-31 16:15:20|489.34|483.34|489.38|483.38|489.42|483.42|489.34|483.34|0
1630426530000|2021-08-31 16:15:30|489.37|483.37|489.38|483.38|489.38|483.38|489.37|483.37|0
1630426540000|2021-08-31 16:15:40|489.39|483.39|489.37|483.37|489.39|483.39|489.37|483.37|0
1630426550000|2021-08-31 16:15:50|489.42|483.42|489.43|483.43|489.43|483.43|489.42|483.42|0
1630426580000|2021-08-31 16:16:20|489.42|483.42|489.42|483.42|489.42|483.42|489.42|483.42|0
1630426590000|2021-08-31 16:16:30|489.37|483.37|489.37|483.37|489.37|483.37|489.37|483.37|0
1630426600000|2021-08-31 16:16:40|489.38|483.38|489.38|483.38|489.38|483.38|489.38|483.38|0
1630426610000|2021-08-31 16:16:50|489.4|483.4|489.39|483.39|489.4|483.4|489.39|483.39|0
1630426620000|2021-08-31 16:17:00|489.4|483.4|489.49|483.49|489.49|483.49|489.39|483.39|0
1630426630000|2021-08-31 16:17:10|489.48|483.48|489.46|483.46|489.49|483.49|489.46|483.46|0
1630426640000|2021-08-31 16:17:20|489.51|483.51|489.46|483.46|489.51|483.51|489.45|483.45|0
1630426650000|2021-08-31 16:17:30|489.45|483.45|489.45|483.45|489.46|483.46|489.45|483.45|0
1630426660000|2021-08-31 16:17:40|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630426670000|2021-08-31 16:17:50|489.48|483.48|489.5|483.5|489.51|483.51|489.47|483.47|0
1630426680000|2021-08-31 16:18:00|489.51|483.51|489.57|483.57|489.57|483.57|489.51|483.51|0
1630426690000|2021-08-31 16:18:10|489.59|483.59|489.59|483.59|489.59|483.59|489.59|483.59|0
1630426700000|2021-08-31 16:18:20|489.57|483.57|489.57|483.57|489.57|483.57|489.57|483.57|0
1630426710000|2021-08-31 16:18:30|489.58|483.58|489.56|483.56|489.58|483.58|489.56|483.56|0
1630426720000|2021-08-31 16:18:40|489.57|483.57|489.57|483.57|489.57|483.57|489.56|483.56|0
1630426730000|2021-08-31 16:18:50|489.56|483.56|489.55|483.55|489.57|483.57|489.54|483.54|0
1630426740000|2021-08-31 16:19:00|489.54|483.54|489.54|483.54|489.54|483.54|489.54|483.54|0
1630426750000|2021-08-31 16:19:10|489.61|483.61|489.64|483.64|489.64|483.64|489.53|483.53|0
1630426760000|2021-08-31 16:19:20|489.67|483.67|489.71|483.71|489.71|483.71|489.67|483.67|0
1630426770000|2021-08-31 16:19:30|489.73|483.73|489.75|483.75|489.75|483.75|489.73|483.73|0
1630426780000|2021-08-31 16:19:40|489.78|483.78|489.79|483.79|489.79|483.79|489.77|483.77|0
1630426790000|2021-08-31 16:19:50|489.81|483.81|489.78|483.78|489.81|483.81|489.78|483.78|0
1630426800000|2021-08-31 16:20:00|489.77|483.77|489.89|483.89|489.89|483.89|489.76|483.76|0
1630426810000|2021-08-31 16:20:10|489.9|483.9|489.87|483.87|489.9|483.9|489.87|483.87|0
1630426820000|2021-08-31 16:20:20|489.86|483.86|489.84|483.84|489.86|483.86|489.84|483.84|0
1630426830000|2021-08-31 16:20:30|489.83|483.83|489.82|483.82|489.83|483.83|489.82|483.82|0
1630426840000|2021-08-31 16:20:40|489.85|483.85|489.85|483.85|489.85|483.85|489.83|483.83|0
1630426850000|2021-08-31 16:20:50|489.83|483.83|489.82|483.82|489.83|483.83|489.82|483.82|0
1630426860000|2021-08-31 16:21:00|489.83|483.83|489.87|483.87|489.87|483.87|489.83|483.83|0
1630426870000|2021-08-31 16:21:10|489.86|483.86|489.86|483.86|489.87|483.87|489.86|483.86|0
1630426880000|2021-08-31 16:21:20|489.85|483.85|489.85|483.85|489.85|483.85|489.85|483.85|0
1630426890000|2021-08-31 16:21:30|489.83|483.83|489.81|483.81|489.83|483.83|489.81|483.81|0
1630426900000|2021-08-31 16:21:40|489.79|483.79|489.84|483.84|489.84|483.84|489.78|483.78|0
1630426910000|2021-08-31 16:21:50|489.82|483.82|489.82|483.82|489.83|483.83|489.81|483.81|0
1630426920000|2021-08-31 16:22:00|489.8|483.8|489.58|483.58|489.8|483.8|489.58|483.58|0
1630426940000|2021-08-31 16:22:20|489.6|483.6|489.6|483.6|489.6|483.6|489.6|483.6|0
1630426950000|2021-08-31 16:22:30|489.59|483.59|489.6|483.6|489.6|483.6|489.59|483.59|0
1630426960000|2021-08-31 16:22:40|489.58|483.58|489.57|483.57|489.6|483.6|489.57|483.57|0
1630426970000|2021-08-31 16:22:50|489.58|483.58|489.53|483.53|489.58|483.58|489.53|483.53|0
1630426980000|2021-08-31 16:23:00|489.54|483.54|489.52|483.52|489.54|483.54|489.52|483.52|0
1630426990000|2021-08-31 16:23:10|489.53|483.53|489.52|483.52|489.53|483.53|489.5|483.5|0
1630427010000|2021-08-31 16:23:30|489.57|483.57|489.58|483.58|489.58|483.58|489.57|483.57|0
1630427020000|2021-08-31 16:23:40|489.57|483.57|489.58|483.58|489.58|483.58|489.55|483.55|0
1630427030000|2021-08-31 16:23:50|489.55|483.55|489.14|483.14|489.55|483.55|489.14|483.14|0
1630427040000|2021-08-31 16:24:00|489.15|483.15|489.27|483.27|489.27|483.27|489.15|483.15|0
1630427050000|2021-08-31 16:24:10|489.19|483.19|489.23|483.23|489.23|483.23|489.19|483.19|0
1630427060000|2021-08-31 16:24:20|489.22|483.22|489.25|483.25|489.25|483.25|489.22|483.22|0
1630427070000|2021-08-31 16:24:30|489.26|483.26|489.25|483.25|489.26|483.26|489.25|483.25|0
1630427080000|2021-08-31 16:24:40|489.27|483.27|489.22|483.22|489.27|483.27|489.22|483.22|0
1630427090000|2021-08-31 16:24:50|489.23|483.23|489.23|483.23|489.23|483.23|489.22|483.22|0
1630427100000|2021-08-31 16:25:00|489.18|483.18|489.18|483.18|489.18|483.18|489.16|483.16|0
1630427110000|2021-08-31 16:25:10|489.19|483.19|489.16|483.16|489.19|483.19|489.16|483.16|0
1630427120000|2021-08-31 16:25:20|489.14|483.14|489.12|483.12|489.14|483.14|489.12|483.12|0
1630427130000|2021-08-31 16:25:30|489.13|483.13|489.1|483.1|489.13|483.13|489.1|483.1|0
1630427140000|2021-08-31 16:25:40|489.06|483.06|489.1|483.1|489.11|483.11|489.06|483.06|0
1630427150000|2021-08-31 16:25:50|489.07|483.07|489.1|483.1|489.1|483.1|489.07|483.07|0
1630427170000|2021-08-31 16:26:10|489.11|483.11|489.11|483.11|489.11|483.11|489.11|483.11|0
1630427180000|2021-08-31 16:26:20|489.1|483.1|489.1|483.1|489.11|483.11|489.1|483.1|0
1630427190000|2021-08-31 16:26:30|489.09|483.09|489.08|483.08|489.09|483.09|489.08|483.08|0
1630427200000|2021-08-31 16:26:40|489.07|483.07|489.11|483.11|489.11|483.11|489.07|483.07|0
1630427210000|2021-08-31 16:26:50|489.12|483.12|489.18|483.18|489.18|483.18|489.12|483.12|0
1630427220000|2021-08-31 16:27:00|489.19|483.19|489.07|483.07|489.19|483.19|489.07|483.07|0
1630427230000|2021-08-31 16:27:10|489.03|483.03|489.08|483.08|489.08|483.08|489.03|483.03|0
1630427240000|2021-08-31 16:27:20|489.1|483.1|489.13|483.13|489.13|483.13|489.1|483.1|0
1630427250000|2021-08-31 16:27:30|489.14|483.14|489.1|483.1|489.14|483.14|489.1|483.1|0
1630427260000|2021-08-31 16:27:40|489.09|483.09|489.1|483.1|489.1|483.1|489.09|483.09|0
1630427270000|2021-08-31 16:27:50|489.11|483.11|489.14|483.14|489.14|483.14|489.11|483.11|0
1630427280000|2021-08-31 16:28:00|489.16|483.16|489.14|483.14|489.16|483.16|489.14|483.14|0
1630427290000|2021-08-31 16:28:10|489.16|483.16|489.26|483.26|489.26|483.26|489.16|483.16|0
1630427300000|2021-08-31 16:28:20|489.32|483.32|489.32|483.32|489.32|483.32|489.32|483.32|0
1630427310000|2021-08-31 16:28:30|489.34|483.34|489.31|483.31|489.34|483.34|489.31|483.31|0
1630427320000|2021-08-31 16:28:40|489.32|483.32|489.31|483.31|489.32|483.32|489.29|483.29|0
1630427330000|2021-08-31 16:28:50|489.3|483.3|489.33|483.33|489.34|483.34|489.3|483.3|0
1630427340000|2021-08-31 16:29:00|489.3|483.3|489.31|483.31|489.31|483.31|489.3|483.3|0
1630427350000|2021-08-31 16:29:10|489.32|483.32|489.33|483.33|489.33|483.33|489.32|483.32|0
1630427360000|2021-08-31 16:29:20|489.34|483.34|489.31|483.31|489.34|483.34|489.31|483.31|0
1630427370000|2021-08-31 16:29:30|489.3|483.3|489.32|483.32|489.37|483.37|489.3|483.3|0
1630427380000|2021-08-31 16:29:40|489.34|483.34|489.31|483.31|489.41|483.41|489.31|483.31|0
1630427390000|2021-08-31 16:29:50|489.34|483.34|489.43|483.43|489.43|483.43|489.34|483.34|0
1630427400000|2021-08-31 16:30:00|489.44|483.44|489.46|483.46|489.46|483.46|489.44|483.44|0
1630427410000|2021-08-31 16:30:10|489.45|483.45|489.44|483.44|489.54|483.54|489.44|483.44|0
1630427420000|2021-08-31 16:30:20|489.42|483.42|489.4|483.4|489.42|483.42|489.4|483.4|0
1630427430000|2021-08-31 16:30:30|489.41|483.41|489.31|483.31|489.41|483.41|489.31|483.31|0
1630427440000|2021-08-31 16:30:40|489.3|483.3|489.31|483.31|489.31|483.31|489.3|483.3|0
1630427450000|2021-08-31 16:30:50|489.3|483.3|489.32|483.32|489.33|483.33|489.3|483.3|0
1630427460000|2021-08-31 16:31:00|489.31|483.31|489.33|483.33|489.33|483.33|489.31|483.31|0
1630427470000|2021-08-31 16:31:10|489.31|483.31|489.3|483.3|489.31|483.31|489.3|483.3|0
1630427480000|2021-08-31 16:31:20|489.29|483.29|489.27|483.27|489.29|483.29|489.27|483.27|0
1630427500000|2021-08-31 16:31:40|489.26|483.26|489.23|483.23|489.26|483.26|489.23|483.23|0
1630427510000|2021-08-31 16:31:50|489.24|483.24|489.23|483.23|489.24|483.24|489.23|483.23|0
1630427530000|2021-08-31 16:32:10|489.22|483.22|489.22|483.22|489.22|483.22|489.22|483.22|0
1630427540000|2021-08-31 16:32:20|489.18|483.18|489.18|483.18|489.18|483.18|489.17|483.17|0
1630427550000|2021-08-31 16:32:30|489.17|483.17|489.2|483.2|489.2|483.2|489.17|483.17|0
1630427560000|2021-08-31 16:32:40|489.18|483.18|489.21|483.21|489.21|483.21|489.17|483.17|0
1630427570000|2021-08-31 16:32:50|489.2|483.2|489.21|483.21|489.21|483.21|489.2|483.2|0
1630427580000|2021-08-31 16:33:00|489.22|483.22|489.24|483.24|489.24|483.24|489.22|483.22|0
1630427590000|2021-08-31 16:33:10|489.26|483.26|489.29|483.29|489.29|483.29|489.25|483.25|0
1630427600000|2021-08-31 16:33:20|489.34|483.34|489.34|483.34|489.34|483.34|489.34|483.34|0
1630427610000|2021-08-31 16:33:30|489.36|483.36|489.36|483.36|489.36|483.36|489.36|483.36|0
1630427620000|2021-08-31 16:33:40|489.37|483.37|489.36|483.36|489.37|483.37|489.35|483.35|0
1630427630000|2021-08-31 16:33:50|489.37|483.37|489.3|483.3|489.37|483.37|489.3|483.3|0
1630427640000|2021-08-31 16:34:00|489.32|483.32|489.33|483.33|489.33|483.33|489.32|483.32|0
1630427650000|2021-08-31 16:34:10|489.34|483.34|489.34|483.34|489.34|483.34|489.34|483.34|0
1630427660000|2021-08-31 16:34:20|489.32|483.32|489.24|483.24|489.32|483.32|489.24|483.24|0
1630427670000|2021-08-31 16:34:30|489.23|483.23|489.23|483.23|489.23|483.23|489.23|483.23|0
1630427680000|2021-08-31 16:34:40|489.24|483.24|489.23|483.23|489.24|483.24|489.23|483.23|0
1630427690000|2021-08-31 16:34:50|489.26|483.26|489.23|483.23|489.26|483.26|489.23|483.23|0
1630427700000|2021-08-31 16:35:00|489.24|483.24|489.27|483.27|489.27|483.27|489.24|483.24|0
1630427710000|2021-08-31 16:35:10|489.31|483.31|489.31|483.31|489.31|483.31|489.31|483.31|0
1630427720000|2021-08-31 16:35:20|489.27|483.27|489.27|483.27|489.27|483.27|489.27|483.27|0
1630427730000|2021-08-31 16:35:30|489.24|483.24|489.3|483.3|489.31|483.31|489.24|483.24|0
1630427740000|2021-08-31 16:35:40|489.29|483.29|489.29|483.29|489.3|483.3|489.29|483.29|0
1630427750000|2021-08-31 16:35:50|489.32|483.32|489.33|483.33|489.33|483.33|489.32|483.32|0
1630427760000|2021-08-31 16:36:00|489.34|483.34|489.34|483.34|489.34|483.34|489.34|483.34|0
1630427770000|2021-08-31 16:36:10|489.36|483.36|489.36|483.36|489.36|483.36|489.36|483.36|0
1630427780000|2021-08-31 16:36:20|489.38|483.38|489.39|483.39|489.39|483.39|489.38|483.38|0
1630427790000|2021-08-31 16:36:30|489.4|483.4|489.41|483.41|489.41|483.41|489.4|483.4|0
1630427800000|2021-08-31 16:36:40|489.4|483.4|489.39|483.39|489.41|483.41|489.39|483.39|0
1630427810000|2021-08-31 16:36:50|489.38|483.38|489.35|483.35|489.38|483.38|489.35|483.35|0
1630427820000|2021-08-31 16:37:00|489.36|483.36|489.35|483.35|489.36|483.36|489.35|483.35|0
1630427830000|2021-08-31 16:37:10|489.36|483.36|489.32|483.32|489.36|483.36|489.32|483.32|0
1630427840000|2021-08-31 16:37:20|489.33|483.33|489.34|483.34|489.34|483.34|489.32|483.32|0
1630427850000|2021-08-31 16:37:30|489.36|483.36|489.34|483.34|489.36|483.36|489.34|483.34|0
1630427860000|2021-08-31 16:37:40|489.35|483.35|489.34|483.34|489.35|483.35|489.34|483.34|0
1630427870000|2021-08-31 16:37:50|489.36|483.36|489.41|483.41|489.41|483.41|489.36|483.36|0
1630427880000|2021-08-31 16:38:00|489.4|483.4|489.42|483.42|489.42|483.42|489.4|483.4|0
1630427890000|2021-08-31 16:38:10|489.43|483.43|489.44|483.44|489.44|483.44|489.43|483.43|0
1630427900000|2021-08-31 16:38:20|489.43|483.43|489.46|483.46|489.46|483.46|489.43|483.43|0
1630427910000|2021-08-31 16:38:30|489.45|483.45|489.47|483.47|489.47|483.47|489.45|483.45|0
1630427920000|2021-08-31 16:38:40|489.46|483.46|489.47|483.47|489.48|483.48|489.46|483.46|0
1630427930000|2021-08-31 16:38:50|489.48|483.48|489.47|483.47|489.48|483.48|489.47|483.47|0
1630427940000|2021-08-31 16:39:00|489.57|483.57|489.58|483.58|489.58|483.58|489.57|483.57|0
1630427950000|2021-08-31 16:39:10|489.57|483.57|489.54|483.54|489.57|483.57|489.54|483.54|0
1630427960000|2021-08-31 16:39:20|489.55|483.55|489.56|483.56|489.57|483.57|489.55|483.55|0
1630427970000|2021-08-31 16:39:30|489.57|483.57|489.54|483.54|489.57|483.57|489.54|483.54|0
1630427980000|2021-08-31 16:39:40|489.55|483.55|489.57|483.57|489.57|483.57|489.55|483.55|0
1630427990000|2021-08-31 16:39:50|489.58|483.58|489.58|483.58|489.58|483.58|489.58|483.58|0
1630428000000|2021-08-31 16:40:00|489.57|483.57|489.57|483.57|489.57|483.57|489.55|483.55|0
1630428010000|2021-08-31 16:40:10|489.58|483.58|489.6|483.6|489.6|483.6|489.58|483.58|0
1630428020000|2021-08-31 16:40:20|489.58|483.58|489.58|483.58|489.58|483.58|489.58|483.58|0
1630428030000|2021-08-31 16:40:30|489.57|483.57|489.57|483.57|489.57|483.57|489.57|483.57|0
1630428040000|2021-08-31 16:40:40|489.58|483.58|489.57|483.57|489.58|483.58|489.55|483.55|0
1630428050000|2021-08-31 16:40:50|489.56|483.56|489.68|483.68|489.68|483.68|489.56|483.56|0
1630428060000|2021-08-31 16:41:00|489.71|483.71|489.83|483.83|489.89|483.89|489.71|483.71|0
1630428070000|2021-08-31 16:41:10|489.82|483.82|489.82|483.82|489.82|483.82|489.82|483.82|0
1630428080000|2021-08-31 16:41:20|489.84|483.84|489.84|483.84|489.84|483.84|489.84|483.84|0
1630428090000|2021-08-31 16:41:30|489.85|483.85|489.89|483.89|489.89|483.89|489.85|483.85|0
1630428100000|2021-08-31 16:41:40|489.9|483.9|489.89|483.89|489.9|483.9|489.89|483.89|0
1630428110000|2021-08-31 16:41:50|489.91|483.91|489.94|483.94|489.95|483.95|489.91|483.91|0
1630428120000|2021-08-31 16:42:00|489.99|483.99|490|484|490|484|489.99|483.99|0
1630428130000|2021-08-31 16:42:10|490.02|484.02|490.13|484.13|490.13|484.13|490.02|484.02|0
1630428140000|2021-08-31 16:42:20|490.1|484.1|490.32|484.32|490.32|484.32|490.1|484.1|0
1630428150000|2021-08-31 16:42:30|490.33|484.33|490.34|484.34|490.34|484.34|490.33|484.33|0
1630428160000|2021-08-31 16:42:40|490.33|484.33|490.34|484.34|490.34|484.34|490.32|484.32|0
1630428170000|2021-08-31 16:42:50|490.38|484.38|490.31|484.31|490.38|484.38|490.31|484.31|0
1630428180000|2021-08-31 16:43:00|490.3|484.3|490.34|484.34|490.34|484.34|490.3|484.3|0
1630428190000|2021-08-31 16:43:10|490.35|484.35|490.35|484.35|490.36|484.36|490.35|484.35|0
1630428200000|2021-08-31 16:43:20|490.36|484.36|490.37|484.37|490.37|484.37|490.36|484.36|0
1630428210000|2021-08-31 16:43:30|490.39|484.39|490.39|484.39|490.39|484.39|490.39|484.39|0
1630428220000|2021-08-31 16:43:40|490.4|484.4|490.45|484.45|490.45|484.45|490.4|484.4|0
1630428230000|2021-08-31 16:43:50|490.47|484.47|490.47|484.47|490.47|484.47|490.47|484.47|0
1630428240000|2021-08-31 16:44:00|490.4|484.4|490.44|484.44|490.44|484.44|490.39|484.39|0
1630428250000|2021-08-31 16:44:10|490.45|484.45|490.47|484.47|490.47|484.47|490.45|484.45|0
1630428260000|2021-08-31 16:44:20|490.46|484.46|490.54|484.54|490.54|484.54|490.46|484.46|0
1630428270000|2021-08-31 16:44:30|490.55|484.55|490.55|484.55|490.55|484.55|490.55|484.55|0
1630428280000|2021-08-31 16:44:40|490.54|484.54|490.68|484.68|490.68|484.68|490.48|484.48|0
1630428290000|2021-08-31 16:44:50|490.65|484.65|490.6|484.6|490.73|484.73|490.6|484.6|0
1630428300000|2021-08-31 16:45:00|490.61|484.61|490.61|484.61|490.61|484.61|490.6|484.6|0
1630428310000|2021-08-31 16:45:10|490.65|484.65|490.63|484.63|490.67|484.67|490.63|484.63|0
1630428320000|2021-08-31 16:45:20|490.62|484.62|490.61|484.61|490.63|484.63|490.61|484.61|0
1630428330000|2021-08-31 16:45:30|490.62|484.62|490.63|484.63|490.63|484.63|490.61|484.61|0
1630428350000|2021-08-31 16:45:50|490.66|484.66|490.67|484.67|490.67|484.67|490.66|484.66|0
1630428370000|2021-08-31 16:46:10|490.65|484.65|490.63|484.63|490.65|484.65|490.62|484.62|0
1630428380000|2021-08-31 16:46:20|490.62|484.62|490.63|484.63|490.65|484.65|490.62|484.62|0
1630428390000|2021-08-31 16:46:30|490.69|484.69|490.66|484.66|490.69|484.69|490.66|484.66|0
1630428400000|2021-08-31 16:46:40|490.65|484.65|490.65|484.65|490.65|484.65|490.65|484.65|0
1630428410000|2021-08-31 16:46:50|490.66|484.66|490.65|484.65|490.66|484.66|490.65|484.65|0
1630428420000|2021-08-31 16:47:00|490.57|484.57|490.72|484.72|490.73|484.73|490.57|484.57|0
1630428430000|2021-08-31 16:47:10|490.75|484.75|490.77|484.77|490.77|484.77|490.75|484.75|0
1630428450000|2021-08-31 16:47:30|490.75|484.75|490.75|484.75|490.75|484.75|490.75|484.75|0
1630428460000|2021-08-31 16:47:40|490.73|484.73|490.73|484.73|490.73|484.73|490.73|484.73|0
1630428470000|2021-08-31 16:47:50|490.76|484.76|490.82|484.82|490.82|484.82|490.76|484.76|0
1630428480000|2021-08-31 16:48:00|490.93|484.93|491.01|485.01|491.01|485.01|490.93|484.93|0
1630428490000|2021-08-31 16:48:10|491.06|485.06|491.13|485.13|491.13|485.13|491.06|485.06|0
1630428500000|2021-08-31 16:48:20|491.11|485.11|491.11|485.11|491.11|485.11|491.11|485.11|0
1630428510000|2021-08-31 16:48:30|491.05|485.05|490.98|484.98|491.05|485.05|490.96|484.96|0
1630428520000|2021-08-31 16:48:40|490.97|484.97|490.97|484.97|490.97|484.97|490.97|484.97|0
1630428530000|2021-08-31 16:48:50|490.96|484.96|491|485|491|485|490.96|484.96|0
1630428540000|2021-08-31 16:49:00|490.99|484.99|491.03|485.03|491.03|485.03|490.99|484.99|0
1630428550000|2021-08-31 16:49:10|490.99|484.99|491|485|491|485|490.97|484.97|0
1630428560000|2021-08-31 16:49:20|490.96|484.96|490.97|484.97|490.98|484.98|490.95|484.95|0
1630428570000|2021-08-31 16:49:30|490.95|484.95|490.95|484.95|490.96|484.96|490.95|484.95|0
1630428580000|2021-08-31 16:49:40|490.96|484.96|491.04|485.04|491.04|485.04|490.96|484.96|0
1630428590000|2021-08-31 16:49:50|491.05|485.05|491.2|485.2|491.2|485.2|491.05|485.05|0
1630428600000|2021-08-31 16:50:00|491.21|485.21|491.21|485.21|491.21|485.21|491.21|485.21|0
1630428610000|2021-08-31 16:50:10|491.25|485.25|491.25|485.25|491.25|485.25|491.25|485.25|0
1630428620000|2021-08-31 16:50:20|491.27|485.27|491.26|485.26|491.27|485.27|491.26|485.26|0
1630428630000|2021-08-31 16:50:30|491.25|485.25|491.12|485.12|491.25|485.25|491.12|485.12|0
1630428640000|2021-08-31 16:50:40|491.13|485.13|491.13|485.13|491.13|485.13|491.13|485.13|0
1630428650000|2021-08-31 16:50:50|491.17|485.17|491.17|485.17|491.18|485.18|491.16|485.16|0
1630428660000|2021-08-31 16:51:00|491.18|485.18|491.15|485.15|491.18|485.18|491.15|485.15|0
1630428670000|2021-08-31 16:51:10|491.14|485.14|491.13|485.13|491.14|485.14|491.13|485.13|0
1630428680000|2021-08-31 16:51:20|491.16|485.16|491.18|485.18|491.18|485.18|491.14|485.14|0
1630428690000|2021-08-31 16:51:30|491.17|485.17|491.18|485.18|491.18|485.18|491.17|485.17|0
1630428700000|2021-08-31 16:51:40|491.2|485.2|491.29|485.29|491.3|485.3|491.2|485.2|0
1630428710000|2021-08-31 16:51:50|491.3|485.3|491.3|485.3|491.3|485.3|491.3|485.3|0
1630428720000|2021-08-31 16:52:00|491.31|485.31|491.32|485.32|491.32|485.32|491.31|485.31|0
1630428730000|2021-08-31 16:52:10|491.33|485.33|491.37|485.37|491.37|485.37|491.32|485.32|0
1630428740000|2021-08-31 16:52:20|491.36|485.36|491.35|485.35|491.36|485.36|491.34|485.34|0
1630428750000|2021-08-31 16:52:30|491.36|485.36|491.37|485.37|491.37|485.37|491.36|485.36|0
1630428760000|2021-08-31 16:52:40|491.38|485.38|491.38|485.38|491.38|485.38|491.38|485.38|0
1630428770000|2021-08-31 16:52:50|491.33|485.33|491.32|485.32|491.34|485.34|491.29|485.29|0
1630428780000|2021-08-31 16:53:00|491.3|485.3|491.29|485.29|491.3|485.3|491.29|485.29|0
1630428790000|2021-08-31 16:53:10|491.24|485.24|491.21|485.21|491.24|485.24|491.21|485.21|0
1630428800000|2021-08-31 16:53:20|491.15|485.15|491.14|485.14|491.15|485.15|491.14|485.14|0
1630428810000|2021-08-31 16:53:30|491.18|485.18|491.17|485.17|491.18|485.18|491.17|485.17|0
1630428820000|2021-08-31 16:53:40|491.18|485.18|491.1|485.1|491.18|485.18|491.1|485.1|0
1630428830000|2021-08-31 16:53:50|491.11|485.11|491.1|485.1|491.11|485.11|491.1|485.1|0
1630428840000|2021-08-31 16:54:00|491.11|485.11|491.11|485.11|491.11|485.11|491.1|485.1|0
1630428850000|2021-08-31 16:54:10|491.1|485.1|491.15|485.15|491.15|485.15|491.1|485.1|0
1630428860000|2021-08-31 16:54:20|491.21|485.21|491.26|485.26|491.26|485.26|491.21|485.21|0
1630428880000|2021-08-31 16:54:40|491.28|485.28|491.27|485.27|491.29|485.29|491.27|485.27|0
1630428890000|2021-08-31 16:54:50|491.34|485.34|491.46|485.46|491.46|485.46|491.34|485.34|0
1630428900000|2021-08-31 16:55:00|491.47|485.47|491.56|485.56|491.56|485.56|491.45|485.45|0
1630428910000|2021-08-31 16:55:10|491.54|485.54|491.64|485.64|491.64|485.64|491.54|485.54|0
1630428920000|2021-08-31 16:55:20|491.65|485.65|491.63|485.63|491.65|485.65|491.62|485.62|0
1630428930000|2021-08-31 16:55:30|491.9|485.9|491.87|485.87|491.9|485.9|491.87|485.87|0
1630428940000|2021-08-31 16:55:40|491.86|485.86|491.86|485.86|491.9|485.9|491.84|485.84|0
1630428950000|2021-08-31 16:55:50|491.85|485.85|491.97|485.97|492|486|491.85|485.85|0
1630428960000|2021-08-31 16:56:00|491.96|485.96|491.98|485.98|491.98|485.98|491.96|485.96|0
1630428970000|2021-08-31 16:56:10|491.97|485.97|491.91|485.91|491.97|485.97|491.91|485.91|0
1630428980000|2021-08-31 16:56:20|491.92|485.92|491.89|485.89|491.92|485.92|491.87|485.87|0
1630428990000|2021-08-31 16:56:30|491.91|485.91|491.93|485.93|491.93|485.93|491.9|485.9|0
1630429000000|2021-08-31 16:56:40|491.9|485.9|491.86|485.86|491.91|485.91|491.85|485.85|0
1630429010000|2021-08-31 16:56:50|491.88|485.88|491.89|485.89|491.92|485.92|491.87|485.87|0
1630429020000|2021-08-31 16:57:00|491.93|485.93|491.92|485.92|491.93|485.93|491.92|485.92|0
1630429030000|2021-08-31 16:57:10|491.93|485.93|491.92|485.92|491.93|485.93|491.92|485.92|0
1630429040000|2021-08-31 16:57:20|491.96|485.96|491.97|485.97|491.97|485.97|491.96|485.96|0
1630429050000|2021-08-31 16:57:30|491.96|485.96|491.97|485.97|491.97|485.97|491.96|485.96|0
1630429060000|2021-08-31 16:57:40|491.94|485.94|491.85|485.85|491.94|485.94|491.85|485.85|0
1630429070000|2021-08-31 16:57:50|491.86|485.86|491.83|485.83|491.86|485.86|491.83|485.83|0
1630429080000|2021-08-31 16:58:00|491.82|485.82|491.94|485.94|491.94|485.94|491.82|485.82|0
1630429090000|2021-08-31 16:58:10|491.95|485.95|491.94|485.94|491.95|485.95|491.94|485.94|0
1630429100000|2021-08-31 16:58:20|491.93|485.93|491.94|485.94|491.94|485.94|491.91|485.91|0
1630429110000|2021-08-31 16:58:30|491.98|485.98|491.98|485.98|491.98|485.98|491.97|485.97|0
1630429120000|2021-08-31 16:58:40|491.97|485.97|491.97|485.97|491.98|485.98|491.97|485.97|0
1630429130000|2021-08-31 16:58:50|492.02|486.02|492.04|486.04|492.04|486.04|492.02|486.02|0
1630429140000|2021-08-31 16:59:00|492.05|486.05|492.06|486.06|492.06|486.06|492.05|486.05|0
1630429150000|2021-08-31 16:59:10|492.05|486.05|492.06|486.06|492.06|486.06|492.05|486.05|0
1630429160000|2021-08-31 16:59:20|492.04|486.04|492.06|486.06|492.06|486.06|491.99|485.99|0
1630429170000|2021-08-31 16:59:30|492.05|486.05|492.05|486.05|492.06|486.06|492.05|486.05|0
1630429180000|2021-08-31 16:59:40|492.06|486.06|492.05|486.05|492.07|486.07|492.04|486.04|0
1630429190000|2021-08-31 16:59:50|492.06|486.06|492|486|492.06|486.06|492|486|0
1630429200000|2021-08-31 17:00:00|491.99|485.99|491.95|485.95|491.99|485.99|491.94|485.94|0
1630429210000|2021-08-31 17:00:10|491.96|485.96|491.96|485.96|491.96|485.96|491.96|485.96|0
1630429220000|2021-08-31 17:00:20|491.95|485.95|491.96|485.96|491.96|485.96|491.95|485.95|0
1630429230000|2021-08-31 17:00:30|491.97|485.97|492.02|486.02|492.03|486.03|491.97|485.97|0
1630429240000|2021-08-31 17:00:40|492.03|486.03|491.99|485.99|492.03|486.03|491.99|485.99|0
1630429250000|2021-08-31 17:00:50|492|486|492.02|486.02|492.02|486.02|491.99|485.99|0
1630429260000|2021-08-31 17:01:00|492.01|486.01|492.11|486.11|492.11|486.11|492.01|486.01|0
1630429270000|2021-08-31 17:01:10|492.09|486.09|492.09|486.09|492.09|486.09|492.09|486.09|0
1630429280000|2021-08-31 17:01:20|492.1|486.1|492.1|486.1|492.1|486.1|492.1|486.1|0
1630429290000|2021-08-31 17:01:30|492.11|486.11|492.11|486.11|492.11|486.11|492.11|486.11|0
1630429300000|2021-08-31 17:01:40|492.1|486.1|492.16|486.16|492.16|486.16|492.1|486.1|0
1630429310000|2021-08-31 17:01:50|492.15|486.15|492.17|486.17|492.17|486.17|492.15|486.15|0
1630429320000|2021-08-31 17:02:00|492.18|486.18|492.32|486.32|492.32|486.32|492.18|486.18|0
1630429330000|2021-08-31 17:02:10|492.35|486.35|492.3|486.3|492.37|486.37|492.3|486.3|0
1630429340000|2021-08-31 17:02:20|492.32|486.32|492.38|486.38|492.4|486.4|492.29|486.29|0
1630429350000|2021-08-31 17:02:30|492.43|486.43|492.49|486.49|492.49|486.49|492.43|486.43|0
1630429360000|2021-08-31 17:02:40|492.55|486.55|492.52|486.52|492.56|486.56|492.52|486.52|0
1630429370000|2021-08-31 17:02:50|492.62|486.62|492.72|486.72|492.72|486.72|492.62|486.62|0
1630429380000|2021-08-31 17:03:00|492.71|486.71|492.71|486.71|492.72|486.72|492.71|486.71|0
1630429390000|2021-08-31 17:03:10|492.76|486.76|492.76|486.76|492.76|486.76|492.75|486.75|0
1630429400000|2021-08-31 17:03:20|492.81|486.81|492.81|486.81|492.81|486.81|492.81|486.81|0
1630429410000|2021-08-31 17:03:30|492.83|486.83|492.92|486.92|492.92|486.92|492.83|486.83|0
1630429420000|2021-08-31 17:03:40|492.94|486.94|492.94|486.94|492.94|486.94|492.94|486.94|0
1630429430000|2021-08-31 17:03:50|492.93|486.93|492.93|486.93|492.93|486.93|492.93|486.93|0
1630429440000|2021-08-31 17:04:00|492.98|486.98|492.97|486.97|493|487|492.95|486.95|0
1630429450000|2021-08-31 17:04:10|492.88|486.88|492.93|486.93|492.93|486.93|492.86|486.86|0
1630429460000|2021-08-31 17:04:20|492.92|486.92|492.95|486.95|492.95|486.95|492.92|486.92|0
1630429470000|2021-08-31 17:04:30|492.92|486.92|492.95|486.95|492.95|486.95|492.92|486.92|0
1630429480000|2021-08-31 17:04:40|492.94|486.94|492.93|486.93|492.94|486.94|492.9|486.9|0
1630429490000|2021-08-31 17:04:50|492.96|486.96|492.96|486.96|492.97|486.97|492.95|486.95|0
1630429500000|2021-08-31 17:05:00|492.95|486.95|492.96|486.96|492.97|486.97|492.95|486.95|0
1630429510000|2021-08-31 17:05:10|493.04|487.04|492.99|486.99|493.04|487.04|492.99|486.99|0
1630429520000|2021-08-31 17:05:20|492.98|486.98|492.99|486.99|493.01|487.01|492.97|486.97|0
1630429530000|2021-08-31 17:05:30|493|487|492.96|486.96|493|487|492.96|486.96|0
1630429540000|2021-08-31 17:05:40|492.92|486.92|493.01|487.01|493.01|487.01|492.92|486.92|0
1630429550000|2021-08-31 17:05:50|493.02|487.02|493.02|487.02|493.02|487.02|493.02|487.02|0
1630429560000|2021-08-31 17:06:00|493.03|487.03|493.11|487.11|493.11|487.11|493.03|487.03|0
1630429570000|2021-08-31 17:06:10|493.14|487.14|493.09|487.09|493.14|487.14|493.09|487.09|0
1630429580000|2021-08-31 17:06:20|493.1|487.1|493.05|487.05|493.11|487.11|493.05|487.05|0
1630429600000|2021-08-31 17:06:40|493.06|487.06|493.02|487.02|493.06|487.06|493.02|487.02|0
1630429610000|2021-08-31 17:06:50|493.04|487.04|493.03|487.03|493.04|487.04|493.02|487.02|0
1630429620000|2021-08-31 17:07:00|493.02|487.02|493.14|487.14|493.14|487.14|492.99|486.99|0
1630429630000|2021-08-31 17:07:10|493.13|487.13|493.13|487.13|493.13|487.13|493.13|487.13|0
1630429640000|2021-08-31 17:07:20|493.16|487.16|493.15|487.15|493.16|487.16|493.15|487.15|0
1630429660000|2021-08-31 17:07:40|493.14|487.14|493.09|487.09|493.14|487.14|493.03|487.03|0
1630429670000|2021-08-31 17:07:50|493.08|487.08|493.08|487.08|493.09|487.09|493.08|487.08|0
1630429680000|2021-08-31 17:08:00|493.09|487.09|492.99|486.99|493.1|487.1|492.99|486.99|0
1630429690000|2021-08-31 17:08:10|492.96|486.96|492.95|486.95|492.97|486.97|492.95|486.95|0
1630429700000|2021-08-31 17:08:20|492.93|486.93|492.88|486.88|492.94|486.94|492.85|486.85|0
1630429710000|2021-08-31 17:08:30|492.93|486.93|492.88|486.88|492.93|486.93|492.88|486.88|0
1630429720000|2021-08-31 17:08:40|492.89|486.89|492.87|486.87|492.89|486.89|492.87|486.87|0
1630429730000|2021-08-31 17:08:50|492.85|486.85|492.86|486.86|492.86|486.86|492.82|486.82|0
1630429740000|2021-08-31 17:09:00|492.87|486.87|492.88|486.88|492.88|486.88|492.85|486.85|0
1630429750000|2021-08-31 17:09:10|492.89|486.89|492.88|486.88|492.89|486.89|492.88|486.88|0
1630429760000|2021-08-31 17:09:20|492.92|486.92|492.92|486.92|492.92|486.92|492.92|486.92|0
1630429770000|2021-08-31 17:09:30|492.9|486.9|492.95|486.95|492.95|486.95|492.9|486.9|0
1630429780000|2021-08-31 17:09:40|492.94|486.94|492.95|486.95|492.95|486.95|492.94|486.94|0
1630429790000|2021-08-31 17:09:50|492.98|486.98|493.07|487.07|493.08|487.08|492.9|486.9|0
1630429800000|2021-08-31 17:10:00|493.08|487.08|493.07|487.07|493.08|487.08|493.06|487.06|0
1630429810000|2021-08-31 17:10:10|493.1|487.1|493.13|487.13|493.13|487.13|493.1|487.1|0
1630429820000|2021-08-31 17:10:20|493.18|487.18|493.2|487.2|493.2|487.2|493.18|487.18|0
1630429830000|2021-08-31 17:10:30|493.23|487.23|493.18|487.18|493.27|487.27|493.18|487.18|0
1630429840000|2021-08-31 17:10:40|493.17|487.17|493.09|487.09|493.17|487.17|493.09|487.09|0
1630429850000|2021-08-31 17:10:50|493.07|487.07|493.07|487.07|493.07|487.07|493.07|487.07|0
1630429860000|2021-08-31 17:11:00|493.1|487.1|493.1|487.1|493.1|487.1|493.09|487.09|0
1630429870000|2021-08-31 17:11:10|493.11|487.11|493.16|487.16|493.16|487.16|493.11|487.11|0
1630429880000|2021-08-31 17:11:20|493.23|487.23|493.28|487.28|493.28|487.28|493.23|487.23|0
1630429890000|2021-08-31 17:11:30|493.29|487.29|493.29|487.29|493.29|487.29|493.29|487.29|0
1630429900000|2021-08-31 17:11:40|493.26|487.26|493.26|487.26|493.26|487.26|493.25|487.25|0
1630429910000|2021-08-31 17:11:50|493.27|487.27|493.27|487.27|493.27|487.27|493.27|487.27|0
1630429920000|2021-08-31 17:12:00|493.28|487.28|493.36|487.36|493.36|487.36|493.28|487.28|0
1630429930000|2021-08-31 17:12:10|493.37|487.37|493.36|487.36|493.37|487.37|493.36|487.36|0
1630429940000|2021-08-31 17:12:20|493.43|487.43|493.43|487.43|493.44|487.44|493.43|487.43|0
1630429950000|2021-08-31 17:12:30|493.41|487.41|493.42|487.42|493.42|487.42|493.41|487.41|0
1630429960000|2021-08-31 17:12:40|493.43|487.43|493.43|487.43|493.43|487.43|493.43|487.43|0
1630429970000|2021-08-31 17:12:50|493.47|487.47|493.54|487.54|493.55|487.55|493.46|487.46|0
1630429980000|2021-08-31 17:13:00|493.55|487.55|493.62|487.62|493.62|487.62|493.51|487.51|0
1630429990000|2021-08-31 17:13:10|493.61|487.61|493.63|487.63|493.63|487.63|493.61|487.61|0
1630430000000|2021-08-31 17:13:20|493.64|487.64|493.61|487.61|493.64|487.64|493.61|487.61|0
1630430020000|2021-08-31 17:13:40|493.59|487.59|493.59|487.59|493.59|487.59|493.59|487.59|0
1630430030000|2021-08-31 17:13:50|493.62|487.62|493.63|487.63|493.63|487.63|493.62|487.62|0
1630430040000|2021-08-31 17:14:00|493.67|487.67|493.69|487.69|493.69|487.69|493.67|487.67|0
1630430050000|2021-08-31 17:14:10|493.63|487.63|493.61|487.61|493.63|487.63|493.61|487.61|0
1630430070000|2021-08-31 17:14:30|493.64|487.64|493.64|487.64|493.64|487.64|493.64|487.64|0
1630430080000|2021-08-31 17:14:40|493.72|487.72|493.72|487.72|493.72|487.72|493.72|487.72|0
1630430090000|2021-08-31 17:14:50|493.77|487.77|493.89|487.89|493.9|487.9|493.77|487.77|0
1630430100000|2021-08-31 17:15:00|493.94|487.94|494|488|494.02|488.02|493.92|487.92|0
1630430110000|2021-08-31 17:15:10|493.99|487.99|494|488|494.01|488.01|493.99|487.99|0
1630430120000|2021-08-31 17:15:20|493.99|487.99|494|488|494|488|493.96|487.96|0
1630430130000|2021-08-31 17:15:30|494.01|488.01|494|488|494.01|488.01|494|488|0
1630430140000|2021-08-31 17:15:40|493.99|487.99|494.06|488.06|494.06|488.06|493.95|487.95|0
1630430150000|2021-08-31 17:15:50|494.07|488.07|494.13|488.13|494.13|488.13|494.07|488.07|0
1630430160000|2021-08-31 17:16:00|494.07|488.07|494.18|488.18|494.21|488.21|494.07|488.07|0
1630430170000|2021-08-31 17:16:10|494.17|488.17|494.19|488.19|494.19|488.19|494.17|488.17|0
1630430180000|2021-08-31 17:16:20|494.18|488.18|494.23|488.23|494.24|488.24|494.18|488.18|0
1630430190000|2021-08-31 17:16:30|494.22|488.22|494.11|488.11|494.22|488.22|494.11|488.11|0
1630430200000|2021-08-31 17:16:40|494.08|488.08|494.01|488.01|494.11|488.11|494.01|488.01|0
1630430210000|2021-08-31 17:16:50|494.04|488.04|493.97|487.97|494.04|488.04|493.97|487.97|0
1630430220000|2021-08-31 17:17:00|494|488|494|488|494|488|494|488|0
1630430230000|2021-08-31 17:17:10|493.99|487.99|494|488|494|488|493.99|487.99|0
1630430240000|2021-08-31 17:17:20|494.08|488.08|494.15|488.15|494.16|488.16|494.08|488.08|0
1630430250000|2021-08-31 17:17:30|494.13|488.13|494.12|488.12|494.13|488.13|494.12|488.12|0
1630430260000|2021-08-31 17:17:40|494.13|488.13|494.14|488.14|494.15|488.15|494.1|488.1|0
1630430270000|2021-08-31 17:17:50|494.15|488.15|494.13|488.13|494.15|488.15|494.13|488.13|0
1630430280000|2021-08-31 17:18:00|494.14|488.14|494.13|488.13|494.15|488.15|494.13|488.13|0
1630430290000|2021-08-31 17:18:10|494.14|488.14|494.13|488.13|494.14|488.14|494.13|488.13|0
1630430300000|2021-08-31 17:18:20|494.15|488.15|494.14|488.14|494.15|488.15|494.14|488.14|0
1630430310000|2021-08-31 17:18:30|494.22|488.22|494.23|488.23|494.23|488.23|494.22|488.22|0
1630430320000|2021-08-31 17:18:40|494.27|488.27|494.27|488.27|494.3|488.3|494.27|488.27|0
1630430330000|2021-08-31 17:18:50|494.23|488.23|494.23|488.23|494.24|488.24|494.23|488.23|0
1630430340000|2021-08-31 17:19:00|494.21|488.21|494.2|488.2|494.22|488.22|494.2|488.2|0
1630430350000|2021-08-31 17:19:10|494.16|488.16|494.06|488.06|494.16|488.16|494.06|488.06|0
1630430360000|2021-08-31 17:19:20|494.07|488.07|494.11|488.11|494.11|488.11|494.07|488.07|0
1630430370000|2021-08-31 17:19:30|494.08|488.08|494.24|488.24|494.24|488.24|494.06|488.06|0
1630430380000|2021-08-31 17:19:40|494.22|488.22|494.21|488.21|494.23|488.23|494.21|488.21|0
1630430390000|2021-08-31 17:19:50|494.25|488.25|494.24|488.24|494.28|488.28|494.24|488.24|0
1630430400000|2021-08-31 17:20:00|494.29|488.29|494.39|488.39|494.39|488.39|494.29|488.29|0
1630430410000|2021-08-31 17:20:10|494.49|488.49|494.49|488.49|494.49|488.49|494.48|488.48|0
1630430420000|2021-08-31 17:20:20|494.58|488.58|494.6|488.6|494.62|488.62|494.56|488.56|0
1630430430000|2021-08-31 17:20:30|494.62|488.62|494.71|488.71|494.72|488.72|494.62|488.62|0
1630430440000|2021-08-31 17:20:40|494.7|488.7|494.97|488.97|494.97|488.97|494.7|488.7|0
1630430450000|2021-08-31 17:20:50|494.98|488.98|495.12|489.12|495.12|489.12|494.98|488.98|0
1630430460000|2021-08-31 17:21:00|495.14|489.14|495.36|489.36|495.36|489.36|495.14|489.14|0
1630430470000|2021-08-31 17:21:10|495.3|489.3|495.46|489.46|495.46|489.46|495.28|489.28|0
1630430480000|2021-08-31 17:21:20|495.45|489.45|495.38|489.38|495.46|489.46|495.34|489.34|0
1630430490000|2021-08-31 17:21:30|495.39|489.39|495.36|489.36|495.39|489.39|495.34|489.34|0
1630430500000|2021-08-31 17:21:40|495.37|489.37|495.37|489.37|495.38|489.38|495.33|489.33|0
1630430510000|2021-08-31 17:21:50|495.39|489.39|495.39|489.39|495.39|489.39|495.38|489.38|0
1630430520000|2021-08-31 17:22:00|495.4|489.4|495.26|489.26|495.45|489.45|495.26|489.26|0
1630430530000|2021-08-31 17:22:10|495.22|489.22|495.36|489.36|495.36|489.36|495.22|489.22|0
1630430540000|2021-08-31 17:22:20|495.32|489.32|495.42|489.42|495.42|489.42|495.32|489.32|0
1630430550000|2021-08-31 17:22:30|495.41|489.41|495.46|489.46|495.55|489.55|495.41|489.41|0
1630430560000|2021-08-31 17:22:40|495.45|489.45|495.53|489.53|495.55|489.55|495.45|489.45|0
1630430570000|2021-08-31 17:22:50|495.51|489.51|495.37|489.37|495.51|489.51|495.37|489.37|0
1630430580000|2021-08-31 17:23:00|495.35|489.35|495.4|489.4|495.41|489.41|495.34|489.34|0
1630430590000|2021-08-31 17:23:10|495.42|489.42|495.43|489.43|495.43|489.43|495.4|489.4|0
1630430600000|2021-08-31 17:23:20|495.44|489.44|495.52|489.52|495.53|489.53|495.43|489.43|0
1630430610000|2021-08-31 17:23:30|495.51|489.51|495.54|489.54|495.54|489.54|495.48|489.48|0
1630430620000|2021-08-31 17:23:40|495.55|489.55|495.44|489.44|495.56|489.56|495.44|489.44|0
1630430630000|2021-08-31 17:23:50|495.49|489.49|495.4|489.4|495.49|489.49|495.37|489.37|0
1630430640000|2021-08-31 17:24:00|495.42|489.42|495.46|489.46|495.46|489.46|495.42|489.42|0
1630430650000|2021-08-31 17:24:10|495.47|489.47|495.39|489.39|495.47|489.47|495.38|489.38|0
1630430660000|2021-08-31 17:24:20|495.38|489.38|495.29|489.29|495.39|489.39|495.28|489.28|0
1630430670000|2021-08-31 17:24:30|495.15|489.15|495.05|489.05|495.15|489.15|495.05|489.05|0
1630430680000|2021-08-31 17:24:40|495.02|489.02|495.02|489.02|495.04|489.04|495.02|489.02|0
1630430690000|2021-08-31 17:24:50|495.01|489.01|494.77|488.77|495.01|489.01|494.72|488.72|0
1630430700000|2021-08-31 17:25:00|494.79|488.79|494.9|488.9|494.9|488.9|494.79|488.79|0
1630430710000|2021-08-31 17:25:10|495|489|495.05|489.05|495.07|489.07|495|489|0
1630430720000|2021-08-31 17:25:20|495.07|489.07|495.15|489.15|495.15|489.15|495.07|489.07|0
1630430730000|2021-08-31 17:25:30|495.14|489.14|495.14|489.14|495.14|489.14|495.14|489.14|0
1630430740000|2021-08-31 17:25:40|495.11|489.11|495.09|489.09|495.13|489.13|495.09|489.09|0
1630430750000|2021-08-31 17:25:50|495.03|489.03|495.02|489.02|495.03|489.03|495.02|489.02|0
1630430760000|2021-08-31 17:26:00|495.07|489.07|495.11|489.11|495.11|489.11|495.07|489.07|0
1630430770000|2021-08-31 17:26:10|495.13|489.13|495.13|489.13|495.13|489.13|495.13|489.13|0
1630430780000|2021-08-31 17:26:20|495.15|489.15|495.19|489.19|495.19|489.19|495.15|489.15|0
1630430790000|2021-08-31 17:26:30|495.21|489.21|495.17|489.17|495.21|489.21|495.13|489.13|0
1630430800000|2021-08-31 17:26:40|495.15|489.15|495.15|489.15|495.15|489.15|495.15|489.15|0
1630430810000|2021-08-31 17:26:50|495.14|489.14|495.15|489.15|495.15|489.15|495.14|489.14|0
1630430820000|2021-08-31 17:27:00|495.16|489.16|495.19|489.19|495.19|489.19|495.16|489.16|0
1630430830000|2021-08-31 17:27:10|495.2|489.2|495.18|489.18|495.21|489.21|495.18|489.18|0
1630430840000|2021-08-31 17:27:20|495.16|489.16|495.18|489.18|495.18|489.18|495.16|489.16|0
1630430850000|2021-08-31 17:27:30|495.3|489.3|495.61|489.61|495.61|489.61|495.3|489.3|0
1630430860000|2021-08-31 17:27:40|495.71|489.71|495.82|489.82|495.82|489.82|495.71|489.71|0
1630430870000|2021-08-31 17:27:50|495.85|489.85|495.72|489.72|495.88|489.88|495.72|489.72|0
1630430880000|2021-08-31 17:28:00|495.77|489.77|495.84|489.84|495.84|489.84|495.77|489.77|0
1630430890000|2021-08-31 17:28:10|495.85|489.85|495.95|489.95|495.95|489.95|495.85|489.85|0
1630430900000|2021-08-31 17:28:20|495.97|489.97|496|490|496.02|490.02|495.97|489.97|0
1630430910000|2021-08-31 17:28:30|496.1|490.1|496.13|490.13|496.13|490.13|496.1|490.1|0
1630430920000|2021-08-31 17:28:40|496.14|490.14|496.21|490.21|496.21|490.21|496.14|490.14|0
1630430930000|2021-08-31 17:28:50|496.25|490.25|496.49|490.49|496.49|490.49|496.25|490.25|0
1630430940000|2021-08-31 17:29:00|496.48|490.48|496.55|490.55|496.55|490.55|496.48|490.48|0
1630430950000|2021-08-31 17:29:10|496.59|490.59|496.6|490.6|496.64|490.64|496.54|490.54|0
1630430960000|2021-08-31 17:29:20|496.52|490.52|496.66|490.66|496.66|490.66|496.52|490.52|0
1630430970000|2021-08-31 17:29:30|496.62|490.62|496.14|490.14|496.62|490.62|496.12|490.12|0
1630430980000|2021-08-31 17:29:40|496.15|490.15|496.2|490.2|496.2|490.2|496.15|490.15|0
1630430990000|2021-08-31 17:29:50|496.21|490.21|496.2|490.2|496.21|490.21|496.2|490.2|0
1630431000000|2021-08-31 17:30:00|496.22|490.22|496.2|490.2|496.22|490.22|496.2|490.2|0
1630431010000|2021-08-31 17:30:10|496.22|490.22|496.09|490.09|496.22|490.22|496.09|490.09|0
1630431020000|2021-08-31 17:30:20|496.11|490.11|496.13|490.13|496.13|490.13|496.09|490.09|0
1630431030000|2021-08-31 17:30:30|496.14|490.14|496.44|490.44|496.49|490.49|496.14|490.14|0
1630431040000|2021-08-31 17:30:40|496.49|490.49|496.45|490.45|496.49|490.49|496.45|490.45|0
1630431050000|2021-08-31 17:30:50|496.4|490.4|496.37|490.37|496.42|490.42|496.37|490.37|0
1630431060000|2021-08-31 17:31:00|496.33|490.33|496.33|490.33|496.33|490.33|496.31|490.31|0
1630431070000|2021-08-31 17:31:10|496.31|490.31|496.39|490.39|496.39|490.39|496.31|490.31|0
1630431080000|2021-08-31 17:31:20|496.37|490.37|496.21|490.21|496.37|490.37|496.21|490.21|0
1630431090000|2021-08-31 17:31:30|496.2|490.2|496.23|490.23|496.25|490.25|496.2|490.2|0
1630431100000|2021-08-31 17:31:40|496.24|490.24|496.22|490.22|496.24|490.24|496.19|490.19|0
1630431110000|2021-08-31 17:31:50|496.24|490.24|496.26|490.26|496.26|490.26|496.24|490.24|0
1630431120000|2021-08-31 17:32:00|496.27|490.27|496.26|490.26|496.27|490.27|496.26|490.26|0
1630431130000|2021-08-31 17:32:10|496.29|490.29|496.47|490.47|496.47|490.47|496.28|490.28|0
1630431140000|2021-08-31 17:32:20|496.55|490.55|496.54|490.54|496.58|490.58|496.54|490.54|0
1630431150000|2021-08-31 17:32:30|496.55|490.55|496.57|490.57|496.57|490.57|496.55|490.55|0
1630431160000|2021-08-31 17:32:40|496.62|490.62|496.63|490.63|496.63|490.63|496.58|490.58|0
1630431170000|2021-08-31 17:32:50|496.6|490.6|496.54|490.54|496.6|490.6|496.54|490.54|0
1630431180000|2021-08-31 17:33:00|496.59|490.59|496.59|490.59|496.72|490.72|496.58|490.58|0
1630431190000|2021-08-31 17:33:10|496.6|490.6|496.6|490.6|496.6|490.6|496.59|490.59|0
1630431200000|2021-08-31 17:33:20|496.59|490.59|496.47|490.47|496.59|490.59|496.47|490.47|0
1630431210000|2021-08-31 17:33:30|496.35|490.35|496.06|490.06|496.35|490.35|496.06|490.06|0
1630431220000|2021-08-31 17:33:40|496.05|490.05|496.1|490.1|496.1|490.1|496.05|490.05|0
1630431230000|2021-08-31 17:33:50|496.09|490.09|496.25|490.25|496.25|490.25|496.09|490.09|0
1630431240000|2021-08-31 17:34:00|496.3|490.3|496.14|490.14|496.3|490.3|496.14|490.14|0
1630431250000|2021-08-31 17:34:10|496.15|490.15|496.14|490.14|496.17|490.17|496.14|490.14|0
1630431260000|2021-08-31 17:34:20|496.09|490.09|495.94|489.94|496.1|490.1|495.94|489.94|0
1630431270000|2021-08-31 17:34:30|495.99|489.99|496|490|496|490|495.98|489.98|0
1630431280000|2021-08-31 17:34:40|495.98|489.98|496.08|490.08|496.08|490.08|495.98|489.98|0
1630431290000|2021-08-31 17:34:50|496.03|490.03|496.04|490.04|496.04|490.04|496.03|490.03|0
1630431300000|2021-08-31 17:35:00|496.05|490.05|495.86|489.86|496.05|490.05|495.77|489.77|0
1630431310000|2021-08-31 17:35:10|495.87|489.87|495.75|489.75|495.87|489.87|495.75|489.75|0
1630431320000|2021-08-31 17:35:20|495.77|489.77|495.75|489.75|495.77|489.77|495.72|489.72|0
1630431330000|2021-08-31 17:35:30|495.78|489.78|495.7|489.7|495.78|489.78|495.7|489.7|0
1630431340000|2021-08-31 17:35:40|495.69|489.69|495.58|489.58|495.7|489.7|495.58|489.58|0
1630431350000|2021-08-31 17:35:50|495.54|489.54|495.53|489.53|495.54|489.54|495.53|489.53|0
1630431360000|2021-08-31 17:36:00|495.5|489.5|495.48|489.48|495.5|489.5|495.48|489.48|0
1630431370000|2021-08-31 17:36:10|495.46|489.46|495.24|489.24|495.46|489.46|495.24|489.24|0
1630431380000|2021-08-31 17:36:20|495.22|489.22|495.34|489.34|495.35|489.35|495.22|489.22|0
1630431390000|2021-08-31 17:36:30|495.35|489.35|495.34|489.34|495.35|489.35|495.34|489.34|0
1630431400000|2021-08-31 17:36:40|495.4|489.4|495.39|489.39|495.41|489.41|495.39|489.39|0
1630431410000|2021-08-31 17:36:50|495.44|489.44|495.56|489.56|495.56|489.56|495.44|489.44|0
1630431420000|2021-08-31 17:37:00|495.52|489.52|495.57|489.57|495.58|489.58|495.52|489.52|0
1630431430000|2021-08-31 17:37:10|495.56|489.56|495.48|489.48|495.57|489.57|495.48|489.48|0
1630431440000|2021-08-31 17:37:20|495.4|489.4|495.4|489.4|495.4|489.4|495.4|489.4|0
1630431450000|2021-08-31 17:37:30|495.41|489.41|495.43|489.43|495.43|489.43|495.41|489.41|0
1630431470000|2021-08-31 17:37:50|495.45|489.45|495.49|489.49|495.49|489.49|495.44|489.44|0
1630431490000|2021-08-31 17:38:10|495.46|489.46|495.43|489.43|495.46|489.46|495.43|489.43|0
1630431500000|2021-08-31 17:38:20|495.45|489.45|495.49|489.49|495.49|489.49|495.44|489.44|0
1630431510000|2021-08-31 17:38:30|495.48|489.48|495.55|489.55|495.57|489.57|495.48|489.48|0
1630431520000|2021-08-31 17:38:40|495.51|489.51|495.51|489.51|495.51|489.51|495.48|489.48|0
1630431530000|2021-08-31 17:38:50|495.41|489.41|495.49|489.49|495.49|489.49|495.41|489.41|0
1630431550000|2021-08-31 17:39:10|495.51|489.51|495.53|489.53|495.53|489.53|495.51|489.51|0
1630431560000|2021-08-31 17:39:20|495.5|489.5|495.45|489.45|495.5|489.5|495.45|489.45|0
1630431570000|2021-08-31 17:39:30|495.33|489.33|495.14|489.14|495.33|489.33|495.14|489.14|0
1630431580000|2021-08-31 17:39:40|495.13|489.13|495.16|489.16|495.16|489.16|495.08|489.08|0
1630431590000|2021-08-31 17:39:50|495.17|489.17|495.15|489.15|495.17|489.17|495.15|489.15|0
1630431600000|2021-08-31 17:40:00|495.13|489.13|495.21|489.21|495.22|489.22|495.12|489.12|0
1630431610000|2021-08-31 17:40:10|495.26|489.26|495.29|489.29|495.29|489.29|495.26|489.26|0
1630431620000|2021-08-31 17:40:20|495.34|489.34|495.47|489.47|495.47|489.47|495.34|489.34|0
1630431630000|2021-08-31 17:40:30|495.52|489.52|495.58|489.58|495.58|489.58|495.52|489.52|0
1630431640000|2021-08-31 17:40:40|495.59|489.59|495.62|489.62|495.62|489.62|495.59|489.59|0
1630431650000|2021-08-31 17:40:50|495.64|489.64|495.58|489.58|495.64|489.64|495.58|489.58|0
1630431660000|2021-08-31 17:41:00|495.56|489.56|495.72|489.72|495.72|489.72|495.54|489.54|0
1630431670000|2021-08-31 17:41:10|495.74|489.74|495.84|489.84|495.84|489.84|495.74|489.74|0
1630431680000|2021-08-31 17:41:20|495.85|489.85|495.85|489.85|495.85|489.85|495.84|489.84|0
1630431690000|2021-08-31 17:41:30|495.79|489.79|495.79|489.79|495.8|489.8|495.74|489.74|0
1630431700000|2021-08-31 17:41:40|495.76|489.76|495.73|489.73|495.77|489.77|495.73|489.73|0
1630431710000|2021-08-31 17:41:50|495.74|489.74|495.82|489.82|495.82|489.82|495.74|489.74|0
1630431720000|2021-08-31 17:42:00|495.87|489.87|495.77|489.77|495.87|489.87|495.77|489.77|0
1630431730000|2021-08-31 17:42:10|495.81|489.81|495.75|489.75|495.82|489.82|495.75|489.75|0
1630431740000|2021-08-31 17:42:20|495.6|489.6|495.63|489.63|495.66|489.66|495.6|489.6|0
1630431750000|2021-08-31 17:42:30|495.64|489.64|495.7|489.7|495.7|489.7|495.64|489.64|0
1630431760000|2021-08-31 17:42:40|495.74|489.74|495.79|489.79|495.82|489.82|495.74|489.74|0
1630431770000|2021-08-31 17:42:50|495.8|489.8|495.76|489.76|495.81|489.81|495.76|489.76|0
1630431780000|2021-08-31 17:43:00|495.73|489.73|495.58|489.58|495.73|489.73|495.58|489.58|0
1630431790000|2021-08-31 17:43:10|495.6|489.6|495.57|489.57|495.64|489.64|495.57|489.57|0
1630431800000|2021-08-31 17:43:20|495.56|489.56|495.56|489.56|495.56|489.56|495.56|489.56|0
1630431810000|2021-08-31 17:43:30|495.57|489.57|495.51|489.51|495.57|489.57|495.51|489.51|0
1630431820000|2021-08-31 17:43:40|495.42|489.42|495.44|489.44|495.46|489.46|495.42|489.42|0
1630431830000|2021-08-31 17:43:50|495.43|489.43|495.45|489.45|495.45|489.45|495.43|489.43|0
1630431840000|2021-08-31 17:44:00|495.46|489.46|495.44|489.44|495.46|489.46|495.44|489.44|0
1630431850000|2021-08-31 17:44:10|495.45|489.45|495.45|489.45|495.45|489.45|495.45|489.45|0
1630431860000|2021-08-31 17:44:20|495.44|489.44|495.31|489.31|495.44|489.44|495.25|489.25|0
1630431870000|2021-08-31 17:44:30|495.32|489.32|495.41|489.41|495.42|489.42|495.32|489.32|0
1630431880000|2021-08-31 17:44:40|495.42|489.42|495.5|489.5|495.52|489.52|495.42|489.42|0
1630431890000|2021-08-31 17:44:50|495.55|489.55|495.39|489.39|495.55|489.55|495.34|489.34|0
1630431900000|2021-08-31 17:45:00|495.4|489.4|495.4|489.4|495.4|489.4|495.4|489.4|0
1630431910000|2021-08-31 17:45:10|495.45|489.45|495.45|489.45|495.45|489.45|495.45|489.45|0
1630431920000|2021-08-31 17:45:20|495.46|489.46|495.46|489.46|495.46|489.46|495.46|489.46|0
1630431930000|2021-08-31 17:45:30|495.47|489.47|495.56|489.56|495.56|489.56|495.47|489.47|0
1630431940000|2021-08-31 17:45:40|495.55|489.55|495.54|489.54|495.58|489.58|495.54|489.54|0
1630431950000|2021-08-31 17:45:50|495.55|489.55|495.56|489.56|495.56|489.56|495.55|489.55|0
1630431960000|2021-08-31 17:46:00|495.81|489.81|495.61|489.61|495.81|489.81|495.61|489.61|0
1630431970000|2021-08-31 17:46:10|495.67|489.67|495.63|489.63|495.67|489.67|495.63|489.63|0
1630431980000|2021-08-31 17:46:20|495.62|489.62|495.43|489.43|495.62|489.62|495.43|489.43|0
1630431990000|2021-08-31 17:46:30|495.42|489.42|495.31|489.31|495.42|489.42|495.23|489.23|0
1630432000000|2021-08-31 17:46:40|495.25|489.25|495.23|489.23|495.26|489.26|495.23|489.23|0
1630432010000|2021-08-31 17:46:50|495.24|489.24|495.18|489.18|495.28|489.28|495.18|489.18|0
1630432020000|2021-08-31 17:47:00|495.15|489.15|495.24|489.24|495.24|489.24|495.15|489.15|0
1630432030000|2021-08-31 17:47:10|495.3|489.3|495.3|489.3|495.3|489.3|495.3|489.3|0
1630432040000|2021-08-31 17:47:20|495.27|489.27|495.28|489.28|495.28|489.28|495.27|489.27|0
1630432050000|2021-08-31 17:47:30|495.29|489.29|495.29|489.29|495.32|489.32|495.29|489.29|0
1630432060000|2021-08-31 17:47:40|495.3|489.3|495.24|489.24|495.3|489.3|495.21|489.21|0
1630432070000|2021-08-31 17:47:50|495.22|489.22|495.22|489.22|495.22|489.22|495.22|489.22|0
1630432080000|2021-08-31 17:48:00|495.18|489.18|495.15|489.15|495.18|489.18|495.15|489.15|0
1630432100000|2021-08-31 17:48:20|495.14|489.14|495.13|489.13|495.14|489.14|495.11|489.11|0
1630432110000|2021-08-31 17:48:30|495.17|489.17|495.02|489.02|495.17|489.17|495.02|489.02|0
1630432120000|2021-08-31 17:48:40|494.99|488.99|495|489|495|489|494.99|488.99|0
1630432130000|2021-08-31 17:48:50|494.96|488.96|494.97|488.97|494.97|488.97|494.96|488.96|0
1630432140000|2021-08-31 17:49:00|494.95|488.95|494.97|488.97|494.98|488.98|494.93|488.93|0
1630432150000|2021-08-31 17:49:10|494.98|488.98|495.08|489.08|495.08|489.08|494.98|488.98|0
1630432160000|2021-08-31 17:49:20|495.09|489.09|495.12|489.12|495.12|489.12|495.09|489.09|0
1630432170000|2021-08-31 17:49:30|495.11|489.11|495.12|489.12|495.12|489.12|495.1|489.1|0
1630432180000|2021-08-31 17:49:40|495.09|489.09|495.13|489.13|495.13|489.13|494.99|488.99|0
1630432190000|2021-08-31 17:49:50|495.12|489.12|495.12|489.12|495.12|489.12|495.12|489.12|0
1630432200000|2021-08-31 17:50:00|495.13|489.13|495.15|489.15|495.15|489.15|495.12|489.12|0
1630432210000|2021-08-31 17:50:10|495.14|489.14|495.14|489.14|495.15|489.15|495.14|489.14|0
1630432220000|2021-08-31 17:50:20|495.15|489.15|495.12|489.12|495.15|489.15|495.11|489.11|0
1630432240000|2021-08-31 17:50:40|495.13|489.13|495.1|489.1|495.14|489.14|495.1|489.1|0
1630432250000|2021-08-31 17:50:50|495.11|489.11|495.1|489.1|495.11|489.11|495.1|489.1|0
1630432260000|2021-08-31 17:51:00|495.13|489.13|495.12|489.12|495.15|489.15|495.12|489.12|0
1630432270000|2021-08-31 17:51:10|495.14|489.14|495.44|489.44|495.44|489.44|495.14|489.14|0
1630432280000|2021-08-31 17:51:20|495.45|489.45|495.38|489.38|495.45|489.45|495.38|489.38|0
1630432290000|2021-08-31 17:51:30|495.35|489.35|495.32|489.32|495.35|489.35|495.32|489.32|0
1630432300000|2021-08-31 17:51:40|495.33|489.33|495.28|489.28|495.37|489.37|495.28|489.28|0
1630432310000|2021-08-31 17:51:50|495.26|489.26|495.16|489.16|495.26|489.26|495.15|489.15|0
1630432320000|2021-08-31 17:52:00|495.15|489.15|495.18|489.18|495.18|489.18|495.12|489.12|0
1630432330000|2021-08-31 17:52:10|495.31|489.31|495.33|489.33|495.4|489.4|495.31|489.31|0
1630432340000|2021-08-31 17:52:20|495.34|489.34|495.33|489.33|495.34|489.34|495.33|489.33|0
1630432350000|2021-08-31 17:52:30|495.46|489.46|495.4|489.4|495.46|489.46|495.4|489.4|0
1630432360000|2021-08-31 17:52:40|495.39|489.39|495.41|489.41|495.42|489.42|495.39|489.39|0
1630432370000|2021-08-31 17:52:50|495.42|489.42|495.42|489.42|495.42|489.42|495.42|489.42|0
1630432380000|2021-08-31 17:53:00|495.41|489.41|495.34|489.34|495.41|489.41|495.34|489.34|0
1630432390000|2021-08-31 17:53:10|495.33|489.33|495.35|489.35|495.35|489.35|495.33|489.33|0
1630432400000|2021-08-31 17:53:20|495.37|489.37|495.33|489.33|495.37|489.37|495.32|489.32|0
1630432410000|2021-08-31 17:53:30|495.32|489.32|495.33|489.33|495.33|489.33|495.32|489.32|0
1630432420000|2021-08-31 17:53:40|495.32|489.32|495.09|489.09|495.32|489.32|495.06|489.06|0
1630432430000|2021-08-31 17:53:50|495.1|489.1|495.08|489.08|495.1|489.1|495.06|489.06|0
1630432440000|2021-08-31 17:54:00|495.02|489.02|495|489|495.02|489.02|495|489|0
1630432450000|2021-08-31 17:54:10|495.03|489.03|495|489|495.03|489.03|495|489|0
1630432460000|2021-08-31 17:54:20|495.04|489.04|495.05|489.05|495.05|489.05|495.04|489.04|0
1630432470000|2021-08-31 17:54:30|495.04|489.04|494.95|488.95|495.04|489.04|494.95|488.95|0
1630432480000|2021-08-31 17:54:40|494.96|488.96|495.05|489.05|495.05|489.05|494.96|488.96|0
1630432490000|2021-08-31 17:54:50|495.09|489.09|495.09|489.09|495.09|489.09|495.09|489.09|0
1630432500000|2021-08-31 17:55:00|495.13|489.13|495.18|489.18|495.18|489.18|495.13|489.13|0
1630432510000|2021-08-31 17:55:10|495.23|489.23|495.2|489.2|495.23|489.23|495.2|489.2|0
1630432520000|2021-08-31 17:55:20|495.35|489.35|495.33|489.33|495.35|489.35|495.33|489.33|0
1630432530000|2021-08-31 17:55:30|495.28|489.28|495.28|489.28|495.28|489.28|495.28|489.28|0
1630432540000|2021-08-31 17:55:40|495.29|489.29|495.29|489.29|495.29|489.29|495.29|489.29|0
1630432560000|2021-08-31 17:56:00|495.3|489.3|495.27|489.27|495.3|489.3|495.27|489.27|0
1630432570000|2021-08-31 17:56:10|495.3|489.3|495.25|489.25|495.3|489.3|495.25|489.25|0
1630432580000|2021-08-31 17:56:20|495.24|489.24|495.23|489.23|495.24|489.24|495.23|489.23|0
1630432590000|2021-08-31 17:56:30|495.24|489.24|495.24|489.24|495.24|489.24|495.23|489.23|0
1630432600000|2021-08-31 17:56:40|495.22|489.22|495.26|489.26|495.28|489.28|495.21|489.21|0
1630432610000|2021-08-31 17:56:50|495.29|489.29|495.29|489.29|495.29|489.29|495.29|489.29|0
1630432620000|2021-08-31 17:57:00|495.33|489.33|495.33|489.33|495.33|489.33|495.33|489.33|0
1630432630000|2021-08-31 17:57:10|495.31|489.31|495.28|489.28|495.31|489.31|495.28|489.28|0
1630432640000|2021-08-31 17:57:20|495.3|489.3|495.33|489.33|495.33|489.33|495.3|489.3|0
1630432650000|2021-08-31 17:57:30|495.34|489.34|495.35|489.35|495.35|489.35|495.34|489.34|0
1630432660000|2021-08-31 17:57:40|495.34|489.34|495.43|489.43|495.43|489.43|495.34|489.34|0
1630432670000|2021-08-31 17:57:50|495.42|489.42|495.49|489.49|495.49|489.49|495.41|489.41|0
1630432680000|2021-08-31 17:58:00|495.47|489.47|495.47|489.47|495.47|489.47|495.47|489.47|0
1630432690000|2021-08-31 17:58:10|495.48|489.48|495.41|489.41|495.48|489.48|495.41|489.41|0
1630432700000|2021-08-31 17:58:20|495.42|489.42|495.41|489.41|495.42|489.42|495.41|489.41|0
1630432710000|2021-08-31 17:58:30|495.39|489.39|495.39|489.39|495.39|489.39|495.39|489.39|0
1630432720000|2021-08-31 17:58:40|495.38|489.38|495.4|489.4|495.4|489.4|495.38|489.38|0
1630432730000|2021-08-31 17:58:50|495.41|489.41|495.21|489.21|495.41|489.41|495.21|489.21|0
1630432740000|2021-08-31 17:59:00|495.22|489.22|495.26|489.26|495.26|489.26|495.22|489.22|0
1630432750000|2021-08-31 17:59:10|495.27|489.27|495.22|489.22|495.27|489.27|495.21|489.21|0
1630432760000|2021-08-31 17:59:20|495.2|489.2|495.2|489.2|495.2|489.2|495.2|489.2|0
1630432770000|2021-08-31 17:59:30|495.21|489.21|495.09|489.09|495.23|489.23|495.09|489.09|0
1630432780000|2021-08-31 17:59:40|494.91|488.91|495.03|489.03|495.08|489.08|494.91|488.91|0
1630432790000|2021-08-31 17:59:50|495.02|489.02|495.06|489.06|495.08|489.08|495.02|489.02|0
1630432800000|2021-08-31 18:00:00|495|489|494.96|488.96|495|489|494.96|488.96|0
1630432810000|2021-08-31 18:00:10|494.99|488.99|494.96|488.96|494.99|488.99|494.96|488.96|0
1630432820000|2021-08-31 18:00:20|494.99|488.99|494.99|488.99|494.99|488.99|494.98|488.98|0
1630432830000|2021-08-31 18:00:30|495.02|489.02|495.01|489.01|495.02|489.02|495.01|489.01|0
1630432840000|2021-08-31 18:00:40|495|489|495.11|489.11|495.12|489.12|495|489|0
1630432850000|2021-08-31 18:00:50|495.12|489.12|495.12|489.12|495.13|489.13|495.11|489.11|0
1630432860000|2021-08-31 18:01:00|495.11|489.11|495.14|489.14|495.14|489.14|495.08|489.08|0
1630432890000|2021-08-31 18:01:30|495.15|489.15|495.05|489.05|495.15|489.15|495.05|489.05|0
1630432900000|2021-08-31 18:01:40|495.06|489.06|495.07|489.07|495.07|489.07|495.05|489.05|0
1630432910000|2021-08-31 18:01:50|495.08|489.08|495.05|489.05|495.08|489.08|495.05|489.05|0
1630432920000|2021-08-31 18:02:00|495.07|489.07|495.14|489.14|495.14|489.14|495.07|489.07|0
1630432940000|2021-08-31 18:02:20|495.12|489.12|495.15|489.15|495.15|489.15|495.12|489.12|0
1630432950000|2021-08-31 18:02:30|495.1|489.1|495.19|489.19|495.19|489.19|495.1|489.1|0
1630432960000|2021-08-31 18:02:40|495.22|489.22|495.26|489.26|495.26|489.26|495.22|489.22|0
1630432970000|2021-08-31 18:02:50|495.31|489.31|495.31|489.31|495.31|489.31|495.31|489.31|0
1630432980000|2021-08-31 18:03:00|495.32|489.32|495.32|489.32|495.33|489.33|495.32|489.32|0
1630432990000|2021-08-31 18:03:10|495.3|489.3|495.13|489.13|495.3|489.3|495.13|489.13|0
1630433000000|2021-08-31 18:03:20|495.1|489.1|495.02|489.02|495.1|489.1|495.02|489.02|0
1630433010000|2021-08-31 18:03:30|494.96|488.96|495.03|489.03|495.03|489.03|494.96|488.96|0
1630433020000|2021-08-31 18:03:40|494.96|488.96|494.99|488.99|494.99|488.99|494.96|488.96|0
1630433030000|2021-08-31 18:03:50|494.97|488.97|494.94|488.94|494.97|488.97|494.94|488.94|0
1630433050000|2021-08-31 18:04:10|494.93|488.93|494.95|488.95|494.95|488.95|494.93|488.93|0
1630433060000|2021-08-31 18:04:20|494.97|488.97|494.97|488.97|494.98|488.98|494.97|488.97|0
1630433070000|2021-08-31 18:04:30|494.98|488.98|494.97|488.97|494.98|488.98|494.97|488.97|0
1630433080000|2021-08-31 18:04:40|495.08|489.08|495.1|489.1|495.1|489.1|495.08|489.08|0
1630433090000|2021-08-31 18:04:50|495.14|489.14|495.19|489.19|495.2|489.2|495.14|489.14|0
1630433100000|2021-08-31 18:05:00|495.16|489.16|495.18|489.18|495.18|489.18|495.12|489.12|0
1630433110000|2021-08-31 18:05:10|495.17|489.17|495.16|489.16|495.17|489.17|495.16|489.16|0
1630433120000|2021-08-31 18:05:20|495.13|489.13|495.11|489.11|495.13|489.13|495.11|489.11|0
1630433130000|2021-08-31 18:05:30|495.2|489.2|495.22|489.22|495.22|489.22|495.2|489.2|0
1630433140000|2021-08-31 18:05:40|495.26|489.26|495.05|489.05|495.26|489.26|495.05|489.05|0
1630433150000|2021-08-31 18:05:50|495.06|489.06|495.09|489.09|495.11|489.11|495.02|489.02|0
1630433160000|2021-08-31 18:06:00|495.08|489.08|495.03|489.03|495.08|489.08|495.03|489.03|0
1630433170000|2021-08-31 18:06:10|495.08|489.08|495.09|489.09|495.09|489.09|495.08|489.08|0
1630433180000|2021-08-31 18:06:20|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1630433190000|2021-08-31 18:06:30|495.07|489.07|495.05|489.05|495.08|489.08|495.04|489.04|0
1630433200000|2021-08-31 18:06:40|495.04|489.04|495.14|489.14|495.16|489.16|495.04|489.04|0
1630433210000|2021-08-31 18:06:50|495.13|489.13|495.13|489.13|495.13|489.13|495.13|489.13|0
1630433220000|2021-08-31 18:07:00|495.12|489.12|495.08|489.08|495.12|489.12|495.08|489.08|0
1630433230000|2021-08-31 18:07:10|495.09|489.09|495.22|489.22|495.22|489.22|495.09|489.09|0
1630433240000|2021-08-31 18:07:20|495.21|489.21|495.12|489.12|495.21|489.21|495.12|489.12|0
1630433250000|2021-08-31 18:07:30|495.13|489.13|495.11|489.11|495.13|489.13|495.11|489.11|0
1630433260000|2021-08-31 18:07:40|495.12|489.12|495.06|489.06|495.12|489.12|495.06|489.06|0
1630433270000|2021-08-31 18:07:50|495.07|489.07|495.06|489.06|495.07|489.07|495.06|489.06|0
1630433280000|2021-08-31 18:08:00|495|489|494.94|488.94|495|489|494.93|488.93|0
1630433290000|2021-08-31 18:08:10|494.93|488.93|494.92|488.92|494.94|488.94|494.91|488.91|0
1630433300000|2021-08-31 18:08:20|494.93|488.93|494.98|488.98|494.98|488.98|494.93|488.93|0
1630433310000|2021-08-31 18:08:30|494.97|488.97|494.97|488.97|494.98|488.98|494.97|488.97|0
1630433320000|2021-08-31 18:08:40|494.98|488.98|495.01|489.01|495.01|489.01|494.98|488.98|0
1630433330000|2021-08-31 18:08:50|495.04|489.04|495.04|489.04|495.04|489.04|495.04|489.04|0
1630433340000|2021-08-31 18:09:00|495.03|489.03|494.96|488.96|495.03|489.03|494.96|488.96|0
1630433350000|2021-08-31 18:09:10|494.99|488.99|494.98|488.98|494.99|488.99|494.98|488.98|0
1630433360000|2021-08-31 18:09:20|494.97|488.97|494.89|488.89|494.99|488.99|494.89|488.89|0
1630433370000|2021-08-31 18:09:30|494.87|488.87|494.87|488.87|494.87|488.87|494.87|488.87|0
1630433380000|2021-08-31 18:09:40|494.88|488.88|494.88|488.88|494.88|488.88|494.88|488.88|0
1630433390000|2021-08-31 18:09:50|494.91|488.91|494.86|488.86|494.91|488.91|494.86|488.86|0
1630433400000|2021-08-31 18:10:00|494.87|488.87|494.77|488.77|494.87|488.87|494.77|488.77|0
1630433410000|2021-08-31 18:10:10|494.78|488.78|494.72|488.72|494.78|488.78|494.72|488.72|0
1630433420000|2021-08-31 18:10:20|494.73|488.73|494.68|488.68|494.73|488.73|494.68|488.68|0
1630433430000|2021-08-31 18:10:30|494.92|488.92|494.93|488.93|494.93|488.93|494.92|488.92|0
1630433440000|2021-08-31 18:10:40|495.02|489.02|495.07|489.07|495.07|489.07|495.02|489.02|0
1630433450000|2021-08-31 18:10:50|495.09|489.09|495.1|489.1|495.1|489.1|495.08|489.08|0
1630433460000|2021-08-31 18:11:00|495.04|489.04|495.07|489.07|495.07|489.07|495.04|489.04|0
1630433470000|2021-08-31 18:11:10|495.04|489.04|495.03|489.03|495.04|489.04|495.03|489.03|0
1630433480000|2021-08-31 18:11:20|495.04|489.04|495.1|489.1|495.1|489.1|495.04|489.04|0
1630433490000|2021-08-31 18:11:30|495.09|489.09|495.11|489.11|495.11|489.11|495.09|489.09|0
1630433500000|2021-08-31 18:11:40|495.12|489.12|495.13|489.13|495.13|489.13|495.12|489.12|0
1630433510000|2021-08-31 18:11:50|495.1|489.1|495.1|489.1|495.1|489.1|495.1|489.1|0
1630433520000|2021-08-31 18:12:00|495.11|489.11|495.09|489.09|495.11|489.11|495.09|489.09|0
1630433530000|2021-08-31 18:12:10|495.08|489.08|495.06|489.06|495.08|489.08|495.06|489.06|0
1630433540000|2021-08-31 18:12:20|495.07|489.07|495.06|489.06|495.07|489.07|495.06|489.06|0
1630433550000|2021-08-31 18:12:30|495.09|489.09|495.09|489.09|495.13|489.13|495.09|489.09|0
1630433560000|2021-08-31 18:12:40|495.08|489.08|495.1|489.1|495.11|489.11|495.06|489.06|0
1630433570000|2021-08-31 18:12:50|495.08|489.08|495.08|489.08|495.08|489.08|495.08|489.08|0
1630433590000|2021-08-31 18:13:10|495.12|489.12|495.12|489.12|495.12|489.12|495.12|489.12|0
1630433600000|2021-08-31 18:13:20|495.23|489.23|495.2|489.2|495.28|489.28|495.2|489.2|0
1630433610000|2021-08-31 18:13:30|495.22|489.22|495.09|489.09|495.23|489.23|495.09|489.09|0
1630433620000|2021-08-31 18:13:40|495.05|489.05|495.05|489.05|495.05|489.05|495.05|489.05|0
1630433630000|2021-08-31 18:13:50|495.09|489.09|495.04|489.04|495.09|489.09|495.04|489.04|0
1630433640000|2021-08-31 18:14:00|495.06|489.06|495.02|489.02|495.07|489.07|495.02|489.02|0
1630433650000|2021-08-31 18:14:10|495|489|495.01|489.01|495.02|489.02|495|489|0
1630433660000|2021-08-31 18:14:20|495.03|489.03|495.01|489.01|495.03|489.03|495.01|489.01|0
1630433670000|2021-08-31 18:14:30|495.04|489.04|495.05|489.05|495.05|489.05|495.04|489.04|0
1630433680000|2021-08-31 18:14:40|495.04|489.04|495|489|495.08|489.08|495|489|0
1630433690000|2021-08-31 18:14:50|495.01|489.01|495|489|495.01|489.01|495|489|0
1630433700000|2021-08-31 18:15:00|495.02|489.02|495.06|489.06|495.06|489.06|495.02|489.02|0
1630433710000|2021-08-31 18:15:10|495.09|489.09|495.03|489.03|495.09|489.09|495.03|489.03|0
1630433720000|2021-08-31 18:15:20|495.02|489.02|495.02|489.02|495.02|489.02|495.02|489.02|0
1630433730000|2021-08-31 18:15:30|495.04|489.04|495.05|489.05|495.06|489.06|495.04|489.04|0
1630433740000|2021-08-31 18:15:40|495.07|489.07|495.06|489.06|495.07|489.07|495.02|489.02|0
1630433750000|2021-08-31 18:15:50|495.08|489.08|495.07|489.07|495.08|489.08|495.07|489.07|0
1630433760000|2021-08-31 18:16:00|495.06|489.06|495.02|489.02|495.08|489.08|495.02|489.02|0
1630433770000|2021-08-31 18:16:10|494.98|488.98|494.93|488.93|494.98|488.98|494.93|488.93|0
1630433780000|2021-08-31 18:16:20|494.94|488.94|494.94|488.94|494.94|488.94|494.94|488.94|0
1630433790000|2021-08-31 18:16:30|494.95|488.95|494.9|488.9|494.95|488.95|494.9|488.9|0
1630433800000|2021-08-31 18:16:40|494.88|488.88|494.89|488.89|494.89|488.89|494.88|488.88|0
1630433810000|2021-08-31 18:16:50|494.9|488.9|494.9|488.9|494.91|488.91|494.9|488.9|0
1630433820000|2021-08-31 18:17:00|494.83|488.83|494.85|488.85|494.85|488.85|494.83|488.83|0
1630433830000|2021-08-31 18:17:10|494.8|488.8|494.7|488.7|494.8|488.8|494.7|488.7|0
1630433840000|2021-08-31 18:17:20|494.71|488.71|494.78|488.78|494.78|488.78|494.7|488.7|0
1630433850000|2021-08-31 18:17:30|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1630433860000|2021-08-31 18:17:40|494.66|488.66|494.66|488.66|494.66|488.66|494.66|488.66|0
1630433870000|2021-08-31 18:17:50|494.65|488.65|494.56|488.56|494.65|488.65|494.55|488.55|0
1630433880000|2021-08-31 18:18:00|494.54|488.54|494.54|488.54|494.54|488.54|494.52|488.52|0
1630433890000|2021-08-31 18:18:10|494.53|488.53|494.49|488.49|494.56|488.56|494.49|488.49|0
1630433900000|2021-08-31 18:18:20|494.44|488.44|494.44|488.44|494.46|488.46|494.44|488.44|0
1630433910000|2021-08-31 18:18:30|494.43|488.43|494.44|488.44|494.44|488.44|494.43|488.43|0
1630433920000|2021-08-31 18:18:40|494.43|488.43|494.46|488.46|494.46|488.46|494.43|488.43|0
1630433930000|2021-08-31 18:18:50|494.4|488.4|494.48|488.48|494.48|488.48|494.4|488.4|0
1630433940000|2021-08-31 18:19:00|494.5|488.5|494.48|488.48|494.5|488.5|494.45|488.45|0
1630433950000|2021-08-31 18:19:10|494.47|488.47|494.48|488.48|494.48|488.48|494.42|488.42|0
1630433960000|2021-08-31 18:19:20|494.47|488.47|494.46|488.46|494.48|488.48|494.46|488.46|0
1630433970000|2021-08-31 18:19:30|494.58|488.58|494.67|488.67|494.68|488.68|494.58|488.58|0
1630433980000|2021-08-31 18:19:40|494.62|488.62|494.61|488.61|494.62|488.62|494.61|488.61|0
1630434000000|2021-08-31 18:20:00|494.63|488.63|494.69|488.69|494.69|488.69|494.63|488.63|0
1630434010000|2021-08-31 18:20:10|494.72|488.72|494.85|488.85|494.88|488.88|494.72|488.72|0
1630434020000|2021-08-31 18:20:20|494.9|488.9|494.93|488.93|494.93|488.93|494.89|488.89|0
1630434030000|2021-08-31 18:20:30|494.94|488.94|494.97|488.97|494.97|488.97|494.94|488.94|0
1630434040000|2021-08-31 18:20:40|494.96|488.96|494.98|488.98|494.98|488.98|494.96|488.96|0
1630434050000|2021-08-31 18:20:50|494.99|488.99|495.02|489.02|495.02|489.02|494.99|488.99|0
1630434060000|2021-08-31 18:21:00|495.01|489.01|494.99|488.99|495.03|489.03|494.99|488.99|0
1630434070000|2021-08-31 18:21:10|495.02|489.02|495.03|489.03|495.03|489.03|494.99|488.99|0
1630434080000|2021-08-31 18:21:20|495.04|489.04|494.95|488.95|495.06|489.06|494.95|488.95|0
1630434090000|2021-08-31 18:21:30|494.96|488.96|494.99|488.99|494.99|488.99|494.91|488.91|0
1630434100000|2021-08-31 18:21:40|494.98|488.98|494.88|488.88|495|489|494.88|488.88|0
1630434110000|2021-08-31 18:21:50|494.87|488.87|494.88|488.88|494.88|488.88|494.87|488.87|0
1630434120000|2021-08-31 18:22:00|494.89|488.89|494.86|488.86|494.89|488.89|494.86|488.86|0
1630434130000|2021-08-31 18:22:10|494.81|488.81|494.79|488.79|494.81|488.81|494.79|488.79|0
1630434140000|2021-08-31 18:22:20|494.8|488.8|494.8|488.8|494.8|488.8|494.8|488.8|0
1630434150000|2021-08-31 18:22:30|494.79|488.79|494.83|488.83|494.84|488.84|494.79|488.79|0
1630434160000|2021-08-31 18:22:40|494.84|488.84|494.82|488.82|494.84|488.84|494.82|488.82|0
1630434170000|2021-08-31 18:22:50|494.83|488.83|494.83|488.83|494.83|488.83|494.83|488.83|0
1630434180000|2021-08-31 18:23:00|494.81|488.81|494.81|488.81|494.81|488.81|494.8|488.8|0
1630434190000|2021-08-31 18:23:10|494.8|488.8|494.8|488.8|494.8|488.8|494.8|488.8|0
1630434200000|2021-08-31 18:23:20|494.82|488.82|494.85|488.85|494.85|488.85|494.82|488.82|0
1630434210000|2021-08-31 18:23:30|494.86|488.86|494.87|488.87|494.87|488.87|494.86|488.86|0
1630434220000|2021-08-31 18:23:40|494.78|488.78|494.8|488.8|494.82|488.82|494.78|488.78|0
1630434240000|2021-08-31 18:24:00|494.76|488.76|494.7|488.7|494.76|488.76|494.7|488.7|0
1630434250000|2021-08-31 18:24:10|494.69|488.69|494.69|488.69|494.69|488.69|494.69|488.69|0
1630434260000|2021-08-31 18:24:20|494.7|488.7|494.58|488.58|494.7|488.7|494.56|488.56|0
1630434270000|2021-08-31 18:24:30|494.54|488.54|494.54|488.54|494.54|488.54|494.52|488.52|0
1630434280000|2021-08-31 18:24:40|494.55|488.55|494.59|488.59|494.59|488.59|494.55|488.55|0
1630434290000|2021-08-31 18:24:50|494.6|488.6|494.58|488.58|494.6|488.6|494.58|488.58|0
1630434300000|2021-08-31 18:25:00|494.59|488.59|494.64|488.64|494.65|488.65|494.57|488.57|0
1630434310000|2021-08-31 18:25:10|494.63|488.63|494.63|488.63|494.63|488.63|494.63|488.63|0
1630434320000|2021-08-31 18:25:20|494.64|488.64|494.61|488.61|494.65|488.65|494.61|488.61|0
1630434330000|2021-08-31 18:25:30|494.62|488.62|494.61|488.61|494.62|488.62|494.61|488.61|0
1630434340000|2021-08-31 18:25:40|494.58|488.58|494.55|488.55|494.58|488.58|494.55|488.55|0
1630434350000|2021-08-31 18:25:50|494.56|488.56|494.45|488.45|494.56|488.56|494.42|488.42|0
1630434360000|2021-08-31 18:26:00|494.44|488.44|494.32|488.32|494.48|488.48|494.29|488.29|0
1630434370000|2021-08-31 18:26:10|494.33|488.33|494.34|488.34|494.34|488.34|494.32|488.32|0
1630434380000|2021-08-31 18:26:20|494.29|488.29|494.29|488.29|494.3|488.3|494.29|488.29|0
1630434390000|2021-08-31 18:26:30|494.3|488.3|494.34|488.34|494.34|488.34|494.29|488.29|0
1630434400000|2021-08-31 18:26:40|494.31|488.31|494.25|488.25|494.31|488.31|494.25|488.25|0
1630434410000|2021-08-31 18:26:50|494.36|488.36|494.51|488.51|494.51|488.51|494.36|488.36|0
1630434420000|2021-08-31 18:27:00|494.5|488.5|494.48|488.48|494.5|488.5|494.48|488.48|0
1630434430000|2021-08-31 18:27:10|494.43|488.43|494.44|488.44|494.44|488.44|494.43|488.43|0
1630434440000|2021-08-31 18:27:20|494.41|488.41|494.42|488.42|494.43|488.43|494.41|488.41|0
1630434450000|2021-08-31 18:27:30|494.47|488.47|494.47|488.47|494.47|488.47|494.47|488.47|0
1630434460000|2021-08-31 18:27:40|494.58|488.58|494.51|488.51|494.58|488.58|494.51|488.51|0
1630434470000|2021-08-31 18:27:50|494.52|488.52|494.55|488.55|494.55|488.55|494.47|488.47|0
1630434480000|2021-08-31 18:28:00|494.53|488.53|494.4|488.4|494.53|488.53|494.4|488.4|0
1630434490000|2021-08-31 18:28:10|494.31|488.31|494.27|488.27|494.32|488.32|494.27|488.27|0
1630434500000|2021-08-31 18:28:20|494.26|488.26|494.31|488.31|494.31|488.31|494.26|488.26|0
1630434510000|2021-08-31 18:28:30|494.3|488.3|494.29|488.29|494.3|488.3|494.29|488.29|0
1630434520000|2021-08-31 18:28:40|494.28|488.28|494.2|488.2|494.29|488.29|494.19|488.19|0
1630434530000|2021-08-31 18:28:50|494.38|488.38|494.37|488.37|494.38|488.38|494.37|488.37|0
1630434540000|2021-08-31 18:29:00|494.45|488.45|494.45|488.45|494.45|488.45|494.45|488.45|0
1630434550000|2021-08-31 18:29:10|494.44|488.44|494.39|488.39|494.45|488.45|494.39|488.39|0
1630434560000|2021-08-31 18:29:20|494.49|488.49|494.46|488.46|494.49|488.49|494.46|488.46|0
1630434570000|2021-08-31 18:29:30|494.45|488.45|494.43|488.43|494.46|488.46|494.43|488.43|0
1630434580000|2021-08-31 18:29:40|494.41|488.41|494.43|488.43|494.43|488.43|494.41|488.41|0
1630434590000|2021-08-31 18:29:50|494.47|488.47|494.69|488.69|494.69|488.69|494.47|488.47|0
1630434600000|2021-08-31 18:30:00|494.72|488.72|494.75|488.75|494.75|488.75|494.72|488.72|0
1630434610000|2021-08-31 18:30:10|494.74|488.74|494.75|488.75|494.76|488.76|494.74|488.74|0
1630434620000|2021-08-31 18:30:20|494.85|488.85|494.94|488.94|494.97|488.97|494.85|488.85|0
1630434630000|2021-08-31 18:30:30|495.05|489.05|495|489|495.07|489.07|495|489|0
1630434640000|2021-08-31 18:30:40|494.95|488.95|494.96|488.96|494.96|488.96|494.95|488.95|0
1630434660000|2021-08-31 18:31:00|494.97|488.97|494.89|488.89|494.99|488.99|494.89|488.89|0
1630434670000|2021-08-31 18:31:10|494.84|488.84|494.82|488.82|494.84|488.84|494.81|488.81|0
1630434680000|2021-08-31 18:31:20|494.8|488.8|494.85|488.85|494.89|488.89|494.79|488.79|0
1630434690000|2021-08-31 18:31:30|494.86|488.86|494.87|488.87|494.87|488.87|494.86|488.86|0
1630434700000|2021-08-31 18:31:40|494.86|488.86|494.92|488.92|494.92|488.92|494.86|488.86|0
1630434710000|2021-08-31 18:31:50|494.91|488.91|494.94|488.94|494.94|488.94|494.91|488.91|0
1630434720000|2021-08-31 18:32:00|494.9|488.9|494.83|488.83|494.9|488.9|494.83|488.83|0
1630434730000|2021-08-31 18:32:10|494.81|488.81|494.77|488.77|494.81|488.81|494.77|488.77|0
1630434740000|2021-08-31 18:32:20|494.76|488.76|494.8|488.8|494.8|488.8|494.76|488.76|0
1630434750000|2021-08-31 18:32:30|494.79|488.79|494.8|488.8|494.8|488.8|494.79|488.79|0
1630434760000|2021-08-31 18:32:40|494.79|488.79|494.83|488.83|494.84|488.84|494.79|488.79|0
1630434770000|2021-08-31 18:32:50|494.84|488.84|494.83|488.83|494.84|488.84|494.83|488.83|0
1630434780000|2021-08-31 18:33:00|494.84|488.84|494.84|488.84|494.84|488.84|494.84|488.84|0
1630434790000|2021-08-31 18:33:10|494.83|488.83|494.83|488.83|494.83|488.83|494.81|488.81|0
1630434800000|2021-08-31 18:33:20|494.88|488.88|494.95|488.95|494.95|488.95|494.88|488.88|0
1630434810000|2021-08-31 18:33:30|494.98|488.98|494.99|488.99|495|489|494.98|488.98|0
1630434820000|2021-08-31 18:33:40|494.96|488.96|494.97|488.97|494.97|488.97|494.96|488.96|0
1630434830000|2021-08-31 18:33:50|494.94|488.94|494.94|488.94|494.94|488.94|494.94|488.94|0
1630434840000|2021-08-31 18:34:00|494.97|488.97|494.96|488.96|494.97|488.97|494.96|488.96|0
1630434850000|2021-08-31 18:34:10|494.93|488.93|494.93|488.93|494.93|488.93|494.92|488.92|0
1630434860000|2021-08-31 18:34:20|495.08|489.08|495.03|489.03|495.08|489.08|495.03|489.03|0
1630434870000|2021-08-31 18:34:30|495.04|489.04|495.05|489.05|495.07|489.07|495.04|489.04|0
1630434880000|2021-08-31 18:34:40|495.08|489.08|495.04|489.04|495.09|489.09|495.04|489.04|0
1630434890000|2021-08-31 18:34:50|495.05|489.05|495.2|489.2|495.2|489.2|495.05|489.05|0
1630434900000|2021-08-31 18:35:00|495.22|489.22|495.16|489.16|495.22|489.22|495.16|489.16|0
1630434910000|2021-08-31 18:35:10|495.18|489.18|495.17|489.17|495.2|489.2|495.17|489.17|0
1630434920000|2021-08-31 18:35:20|495.2|489.2|495.15|489.15|495.2|489.2|495.15|489.15|0
1630434930000|2021-08-31 18:35:30|495.13|489.13|495.16|489.16|495.16|489.16|495.12|489.12|0
1630434940000|2021-08-31 18:35:40|495.15|489.15|495.11|489.11|495.15|489.15|495.11|489.11|0
1630434950000|2021-08-31 18:35:50|495.1|489.1|495.15|489.15|495.16|489.16|495.1|489.1|0
1630434960000|2021-08-31 18:36:00|495.17|489.17|495.17|489.17|495.18|489.18|495.16|489.16|0
1630434970000|2021-08-31 18:36:10|495.24|489.24|495.21|489.21|495.24|489.24|495.21|489.21|0
1630434980000|2021-08-31 18:36:20|495.28|489.28|495.25|489.25|495.28|489.28|495.25|489.25|0
1630434990000|2021-08-31 18:36:30|495.24|489.24|495.22|489.22|495.28|489.28|495.22|489.22|0
1630435000000|2021-08-31 18:36:40|495.23|489.23|495.2|489.2|495.26|489.26|495.2|489.2|0
1630435010000|2021-08-31 18:36:50|495.21|489.21|495.22|489.22|495.22|489.22|495.21|489.21|0
1630435020000|2021-08-31 18:37:00|495.23|489.23|495.25|489.25|495.25|489.25|495.22|489.22|0
1630435030000|2021-08-31 18:37:10|495.24|489.24|495.24|489.24|495.24|489.24|495.24|489.24|0
1630435040000|2021-08-31 18:37:20|495.27|489.27|495.27|489.27|495.27|489.27|495.27|489.27|0
1630435050000|2021-08-31 18:37:30|495.29|489.29|495.28|489.28|495.29|489.29|495.28|489.28|0
1630435060000|2021-08-31 18:37:40|495.27|489.27|495.43|489.43|495.43|489.43|495.27|489.27|0
1630435070000|2021-08-31 18:37:50|495.38|489.38|495.39|489.39|495.39|489.39|495.37|489.37|0
1630435080000|2021-08-31 18:38:00|495.38|489.38|495.43|489.43|495.43|489.43|495.38|489.38|0
1630435090000|2021-08-31 18:38:10|495.42|489.42|495.42|489.42|495.43|489.43|495.42|489.42|0
1630435100000|2021-08-31 18:38:20|495.41|489.41|495.47|489.47|495.47|489.47|495.4|489.4|0
1630435110000|2021-08-31 18:38:30|495.46|489.46|495.49|489.49|495.49|489.49|495.46|489.46|0
1630435120000|2021-08-31 18:38:40|495.47|489.47|495.48|489.48|495.48|489.48|495.47|489.47|0
1630435130000|2021-08-31 18:38:50|495.49|489.49|495.5|489.5|495.5|489.5|495.48|489.48|0
1630435140000|2021-08-31 18:39:00|495.53|489.53|495.53|489.53|495.53|489.53|495.53|489.53|0
1630435150000|2021-08-31 18:39:10|495.52|489.52|495.52|489.52|495.53|489.53|495.52|489.52|0
1630435160000|2021-08-31 18:39:20|495.55|489.55|495.55|489.55|495.55|489.55|495.55|489.55|0
1630435170000|2021-08-31 18:39:30|495.54|489.54|495.54|489.54|495.54|489.54|495.54|489.54|0
1630435180000|2021-08-31 18:39:40|495.52|489.52|495.6|489.6|495.6|489.6|495.41|489.41|0
1630435190000|2021-08-31 18:39:50|495.59|489.59|495.55|489.55|495.6|489.6|495.55|489.55|0
1630435200000|2021-08-31 18:40:00|495.45|489.45|495.45|489.45|495.45|489.45|495.45|489.45|0
1630435210000|2021-08-31 18:40:10|495.46|489.46|495.52|489.52|495.53|489.53|495.46|489.46|0
1630435220000|2021-08-31 18:40:20|495.51|489.51|495.53|489.53|495.53|489.53|495.51|489.51|0
1630435230000|2021-08-31 18:40:30|495.5|489.5|495.5|489.5|495.5|489.5|495.5|489.5|0
1630435240000|2021-08-31 18:40:40|495.49|489.49|495.49|489.49|495.49|489.49|495.49|489.49|0
1630435250000|2021-08-31 18:40:50|495.5|489.5|495.51|489.51|495.51|489.51|495.5|489.5|0
1630435260000|2021-08-31 18:41:00|495.5|489.5|495.5|489.5|495.5|489.5|495.5|489.5|0
1630435270000|2021-08-31 18:41:10|495.49|489.49|495.49|489.49|495.49|489.49|495.49|489.49|0
1630435280000|2021-08-31 18:41:20|495.5|489.5|495.33|489.33|495.5|489.5|495.3|489.3|0
1630435290000|2021-08-31 18:41:30|495.27|489.27|495.27|489.27|495.27|489.27|495.27|489.27|0
1630435310000|2021-08-31 18:41:50|495.26|489.26|495.26|489.26|495.26|489.26|495.26|489.26|0
1630435320000|2021-08-31 18:42:00|495.24|489.24|495.24|489.24|495.24|489.24|495.24|489.24|0
1630435330000|2021-08-31 18:42:10|495.23|489.23|495.23|489.23|495.23|489.23|495.23|489.23|0
1630435340000|2021-08-31 18:42:20|495.24|489.24|495.24|489.24|495.24|489.24|495.24|489.24|0
1630435350000|2021-08-31 18:42:30|495.2|489.2|495.2|489.2|495.2|489.2|495.2|489.2|0
1630435360000|2021-08-31 18:42:40|495.16|489.16|495.18|489.18|495.18|489.18|495.16|489.16|0
1630435380000|2021-08-31 18:43:00|495.16|489.16|495.16|489.16|495.16|489.16|495.16|489.16|0
1630435390000|2021-08-31 18:43:10|495.15|489.15|495.15|489.15|495.15|489.15|495.15|489.15|0
1630435400000|2021-08-31 18:43:20|495.09|489.09|494.96|488.96|495.09|489.09|494.96|488.96|0
1630435410000|2021-08-31 18:43:30|494.97|488.97|494.94|488.94|494.97|488.97|494.94|488.94|0
1630435420000|2021-08-31 18:43:40|494.95|488.95|494.97|488.97|494.97|488.97|494.94|488.94|0
1630435440000|2021-08-31 18:44:00|494.94|488.94|495.04|489.04|495.04|489.04|494.94|488.94|0
1630435450000|2021-08-31 18:44:10|495.05|489.05|495.09|489.09|495.09|489.09|495.04|489.04|0
1630435460000|2021-08-31 18:44:20|495.06|489.06|495.2|489.2|495.2|489.2|495.06|489.06|0
1630435480000|2021-08-31 18:44:40|495.19|489.19|495.21|489.21|495.21|489.21|495.19|489.19|0
1630435490000|2021-08-31 18:44:50|495.17|489.17|495.17|489.17|495.17|489.17|495.16|489.16|0
1630435500000|2021-08-31 18:45:00|495.18|489.18|495.11|489.11|495.21|489.21|495.11|489.11|0
1630435510000|2021-08-31 18:45:10|495.07|489.07|494.9|488.9|495.07|489.07|494.9|488.9|0
1630435520000|2021-08-31 18:45:20|494.89|488.89|494.89|488.89|494.9|488.9|494.89|488.89|0
1630435530000|2021-08-31 18:45:30|494.9|488.9|494.89|488.89|494.9|488.9|494.89|488.89|0
1630435540000|2021-08-31 18:45:40|494.65|488.65|494.56|488.56|494.67|488.67|494.56|488.56|0
1630435550000|2021-08-31 18:45:50|494.55|488.55|494.56|488.56|494.56|488.56|494.55|488.55|0
1630435560000|2021-08-31 18:46:00|494.58|488.58|494.55|488.55|494.58|488.58|494.55|488.55|0
1630435570000|2021-08-31 18:46:10|494.54|488.54|494.54|488.54|494.54|488.54|494.54|488.54|0
1630435580000|2021-08-31 18:46:20|494.49|488.49|494.49|488.49|494.49|488.49|494.49|488.49|0
1630435590000|2021-08-31 18:46:30|494.54|488.54|494.52|488.52|494.57|488.57|494.52|488.52|0
1630435600000|2021-08-31 18:46:40|494.49|488.49|494.53|488.53|494.53|488.53|494.49|488.49|0
1630435620000|2021-08-31 18:47:00|494.55|488.55|494.53|488.53|494.55|488.55|494.5|488.5|0
1630435630000|2021-08-31 18:47:10|494.85|488.85|494.85|488.85|494.85|488.85|494.85|488.85|0
1630435640000|2021-08-31 18:47:20|494.84|488.84|494.84|488.84|494.84|488.84|494.83|488.83|0
1630435650000|2021-08-31 18:47:30|494.82|488.82|494.86|488.86|494.91|488.91|494.82|488.82|0
1630435660000|2021-08-31 18:47:40|494.87|488.87|494.76|488.76|494.87|488.87|494.76|488.76|0
1630435670000|2021-08-31 18:47:50|494.7|488.7|494.78|488.78|494.79|488.79|494.7|488.7|0
1630435680000|2021-08-31 18:48:00|494.76|488.76|494.76|488.76|494.76|488.76|494.76|488.76|0
1630435690000|2021-08-31 18:48:10|494.75|488.75|494.75|488.75|494.75|488.75|494.75|488.75|0
1630435700000|2021-08-31 18:48:20|494.74|488.74|494.76|488.76|494.77|488.77|494.74|488.74|0
1630435710000|2021-08-31 18:48:30|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1630435720000|2021-08-31 18:48:40|494.63|488.63|494.63|488.63|494.64|488.64|494.63|488.63|0
1630435740000|2021-08-31 18:49:00|494.62|488.62|494.61|488.61|494.62|488.62|494.61|488.61|0
1630435750000|2021-08-31 18:49:10|494.62|488.62|494.61|488.61|494.62|488.62|494.61|488.61|0
1630435760000|2021-08-31 18:49:20|494.51|488.51|494.52|488.52|494.53|488.53|494.51|488.51|0
1630435770000|2021-08-31 18:49:30|494.53|488.53|494.54|488.54|494.54|488.54|494.53|488.53|0
1630435780000|2021-08-31 18:49:40|494.52|488.52|494.51|488.51|494.52|488.52|494.49|488.49|0
1630435790000|2021-08-31 18:49:50|494.55|488.55|494.58|488.58|494.59|488.59|494.55|488.55|0
1630435800000|2021-08-31 18:50:00|494.59|488.59|494.53|488.53|494.59|488.59|494.53|488.53|0
1630435810000|2021-08-31 18:50:10|494.54|488.54|494.54|488.54|494.54|488.54|494.5|488.5|0
1630435820000|2021-08-31 18:50:20|494.55|488.55|494.57|488.57|494.57|488.57|494.53|488.53|0
1630435830000|2021-08-31 18:50:30|494.56|488.56|494.55|488.55|494.57|488.57|494.54|488.54|0
1630435840000|2021-08-31 18:50:40|494.6|488.6|494.6|488.6|494.6|488.6|494.58|488.58|0
1630435850000|2021-08-31 18:50:50|494.61|488.61|494.62|488.62|494.62|488.62|494.61|488.61|0
1630435860000|2021-08-31 18:51:00|494.61|488.61|494.62|488.62|494.62|488.62|494.6|488.6|0
1630435870000|2021-08-31 18:51:10|494.6|488.6|494.61|488.61|494.61|488.61|494.6|488.6|0
1630435880000|2021-08-31 18:51:20|494.62|488.62|494.59|488.59|494.62|488.62|494.59|488.59|0
1630435890000|2021-08-31 18:51:30|494.58|488.58|494.52|488.52|494.58|488.58|494.51|488.51|0
1630435900000|2021-08-31 18:51:40|494.51|488.51|494.54|488.54|494.55|488.55|494.51|488.51|0
1630435910000|2021-08-31 18:51:50|494.55|488.55|494.54|488.54|494.55|488.55|494.54|488.54|0
1630435930000|2021-08-31 18:52:10|494.55|488.55|494.56|488.56|494.56|488.56|494.55|488.55|0
1630435940000|2021-08-31 18:52:20|494.59|488.59|494.59|488.59|494.59|488.59|494.59|488.59|0
1630435950000|2021-08-31 18:52:30|494.6|488.6|494.59|488.59|494.6|488.6|494.59|488.59|0
1630435960000|2021-08-31 18:52:40|494.56|488.56|494.56|488.56|494.56|488.56|494.56|488.56|0
1630435970000|2021-08-31 18:52:50|494.58|488.58|494.56|488.56|494.58|488.58|494.56|488.56|0
1630435980000|2021-08-31 18:53:00|494.55|488.55|494.55|488.55|494.55|488.55|494.55|488.55|0
1630435990000|2021-08-31 18:53:10|494.56|488.56|494.56|488.56|494.56|488.56|494.56|488.56|0
1630436000000|2021-08-31 18:53:20|494.52|488.52|494.51|488.51|494.52|488.52|494.51|488.51|0
1630436010000|2021-08-31 18:53:30|494.53|488.53|494.58|488.58|494.58|488.58|494.53|488.53|0
1630436030000|2021-08-31 18:53:50|494.61|488.61|494.59|488.59|494.61|488.61|494.59|488.59|0
1630436040000|2021-08-31 18:54:00|494.54|488.54|494.52|488.52|494.54|488.54|494.52|488.52|0
1630436050000|2021-08-31 18:54:10|494.53|488.53|494.53|488.53|494.53|488.53|494.53|488.53|0
1630436060000|2021-08-31 18:54:20|494.59|488.59|494.58|488.58|494.59|488.59|494.57|488.57|0
1630436070000|2021-08-31 18:54:30|494.57|488.57|494.55|488.55|494.58|488.58|494.55|488.55|0
1630436080000|2021-08-31 18:54:40|494.56|488.56|494.56|488.56|494.56|488.56|494.56|488.56|0
1630436090000|2021-08-31 18:54:50|494.55|488.55|494.55|488.55|494.55|488.55|494.55|488.55|0
1630436100000|2021-08-31 18:55:00|494.56|488.56|494.66|488.66|494.66|488.66|494.56|488.56|0
1630436110000|2021-08-31 18:55:10|494.71|488.71|494.72|488.72|494.73|488.73|494.71|488.71|0
1630436120000|2021-08-31 18:55:20|494.74|488.74|494.72|488.72|494.78|488.78|494.72|488.72|0
1630436130000|2021-08-31 18:55:30|494.73|488.73|494.79|488.79|494.79|488.79|494.68|488.68|0
1630436140000|2021-08-31 18:55:40|494.6|488.6|494.6|488.6|494.6|488.6|494.6|488.6|0
1630436150000|2021-08-31 18:55:50|494.56|488.56|494.55|488.55|494.58|488.58|494.55|488.55|0
1630436160000|2021-08-31 18:56:00|494.54|488.54|494.71|488.71|494.71|488.71|494.54|488.54|0
1630436170000|2021-08-31 18:56:10|494.7|488.7|494.73|488.73|494.73|488.73|494.7|488.7|0
1630436180000|2021-08-31 18:56:20|494.69|488.69|494.71|488.71|494.71|488.71|494.69|488.69|0
1630436190000|2021-08-31 18:56:30|494.72|488.72|494.72|488.72|494.72|488.72|494.72|488.72|0
1630436200000|2021-08-31 18:56:40|494.71|488.71|494.72|488.72|494.72|488.72|494.71|488.71|0
1630436210000|2021-08-31 18:56:50|494.71|488.71|494.76|488.76|494.76|488.76|494.71|488.71|0
1630436220000|2021-08-31 18:57:00|494.8|488.8|494.71|488.71|494.8|488.8|494.71|488.71|0
1630436230000|2021-08-31 18:57:10|494.7|488.7|494.76|488.76|494.76|488.76|494.7|488.7|0
1630436240000|2021-08-31 18:57:20|494.77|488.77|494.77|488.77|494.77|488.77|494.77|488.77|0
1630436250000|2021-08-31 18:57:30|494.76|488.76|494.83|488.83|494.83|488.83|494.76|488.76|0
1630436260000|2021-08-31 18:57:40|494.82|488.82|494.79|488.79|494.82|488.82|494.79|488.79|0
1630436270000|2021-08-31 18:57:50|494.78|488.78|494.75|488.75|494.79|488.79|494.74|488.74|0
1630436280000|2021-08-31 18:58:00|494.74|488.74|494.8|488.8|494.8|488.8|494.74|488.74|0
1630436290000|2021-08-31 18:58:10|494.78|488.78|494.74|488.74|494.79|488.79|494.74|488.74|0
1630436300000|2021-08-31 18:58:20|494.75|488.75|494.77|488.77|494.77|488.77|494.75|488.75|0
1630436310000|2021-08-31 18:58:30|494.78|488.78|494.84|488.84|494.84|488.84|494.77|488.77|0
1630436320000|2021-08-31 18:58:40|494.83|488.83|494.76|488.76|494.84|488.84|494.75|488.75|0
1630436330000|2021-08-31 18:58:50|494.73|488.73|494.73|488.73|494.76|488.76|494.71|488.71|0
1630436340000|2021-08-31 18:59:00|494.72|488.72|494.67|488.67|494.72|488.72|494.67|488.67|0
1630436350000|2021-08-31 18:59:10|494.7|488.7|494.76|488.76|494.76|488.76|494.69|488.69|0
1630436360000|2021-08-31 18:59:20|494.75|488.75|494.77|488.77|494.78|488.78|494.75|488.75|0
1630436370000|2021-08-31 18:59:30|494.78|488.78|494.78|488.78|494.78|488.78|494.76|488.76|0
1630436380000|2021-08-31 18:59:40|494.79|488.79|494.83|488.83|494.83|488.83|494.79|488.79|0
1630436390000|2021-08-31 18:59:50|494.81|488.81|494.81|488.81|494.82|488.82|494.78|488.78|0
1630436400000|2021-08-31 19:00:00|494.75|488.75|494.7|488.7|494.75|488.75|494.7|488.7|0
1630436410000|2021-08-31 19:00:10|494.69|488.69|494.66|488.66|494.69|488.69|494.66|488.66|0
1630436420000|2021-08-31 19:00:20|494.76|488.76|494.73|488.73|494.76|488.76|494.73|488.73|0
1630436430000|2021-08-31 19:00:30|494.72|488.72|494.75|488.75|494.75|488.75|494.72|488.72|0
1630436440000|2021-08-31 19:00:40|494.76|488.76|494.71|488.71|494.76|488.76|494.7|488.7|0
1630436450000|2021-08-31 19:00:50|494.7|488.7|494.73|488.73|494.73|488.73|494.7|488.7|0
1630436460000|2021-08-31 19:01:00|494.71|488.71|494.69|488.69|494.71|488.71|494.68|488.68|0
1630436470000|2021-08-31 19:01:10|494.68|488.68|494.54|488.54|494.68|488.68|494.54|488.54|0
1630436480000|2021-08-31 19:01:20|494.55|488.55|494.56|488.56|494.57|488.57|494.54|488.54|0
1630436490000|2021-08-31 19:01:30|494.59|488.59|494.59|488.59|494.6|488.6|494.59|488.59|0
1630436500000|2021-08-31 19:01:40|494.58|488.58|494.53|488.53|494.58|488.58|494.52|488.52|0
1630436510000|2021-08-31 19:01:50|494.59|488.59|494.96|488.96|495|489|494.59|488.59|0
1630436520000|2021-08-31 19:02:00|494.98|488.98|495.08|489.08|495.08|489.08|494.98|488.98|0
1630436530000|2021-08-31 19:02:10|495.09|489.09|495.04|489.04|495.09|489.09|495.04|489.04|0
1630436540000|2021-08-31 19:02:20|494.94|488.94|495.2|489.2|495.2|489.2|494.94|488.94|0
1630436550000|2021-08-31 19:02:30|495.21|489.21|495.14|489.14|495.21|489.21|495.14|489.14|0
1630436560000|2021-08-31 19:02:40|495.12|489.12|495.4|489.4|495.4|489.4|495.1|489.1|0
1630436570000|2021-08-31 19:02:50|495.43|489.43|495.43|489.43|495.43|489.43|495.43|489.43|0
1630436580000|2021-08-31 19:03:00|495.42|489.42|495.42|489.42|495.43|489.43|495.42|489.42|0
1630436590000|2021-08-31 19:03:10|495.4|489.4|495.4|489.4|495.4|489.4|495.4|489.4|0
1630436600000|2021-08-31 19:03:20|495.33|489.33|495.34|489.34|495.34|489.34|495.33|489.33|0
1630436610000|2021-08-31 19:03:30|495.36|489.36|495.05|489.05|495.37|489.37|495.05|489.05|0
1630436620000|2021-08-31 19:03:40|495.1|489.1|495.1|489.1|495.1|489.1|495.1|489.1|0
1630436630000|2021-08-31 19:03:50|495.13|489.13|495.28|489.28|495.28|489.28|495.13|489.13|0
1630436640000|2021-08-31 19:04:00|495.27|489.27|495.26|489.26|495.28|489.28|495.26|489.26|0
1630436650000|2021-08-31 19:04:10|495.23|489.23|495.29|489.29|495.29|489.29|495.23|489.23|0
1630436660000|2021-08-31 19:04:20|495.28|489.28|495.32|489.32|495.32|489.32|495.28|489.28|0
1630436670000|2021-08-31 19:04:30|495.33|489.33|495.43|489.43|495.43|489.43|495.33|489.33|0
1630436680000|2021-08-31 19:04:40|495.23|489.23|495.27|489.27|495.27|489.27|495.22|489.22|0
1630436690000|2021-08-31 19:04:50|495.28|489.28|495.27|489.27|495.28|489.28|495.27|489.27|0
1630436700000|2021-08-31 19:05:00|495.25|489.25|495.23|489.23|495.25|489.25|495.22|489.22|0
1630436710000|2021-08-31 19:05:10|495.22|489.22|495.24|489.24|495.24|489.24|495.22|489.22|0
1630436720000|2021-08-31 19:05:20|495.23|489.23|495.23|489.23|495.23|489.23|495.23|489.23|0
1630436730000|2021-08-31 19:05:30|495.17|489.17|495.17|489.17|495.18|489.18|495.17|489.17|0
1630436750000|2021-08-31 19:05:50|495.16|489.16|495.15|489.15|495.16|489.16|495.15|489.15|0
1630436760000|2021-08-31 19:06:00|495.09|489.09|495.09|489.09|495.1|489.1|495.09|489.09|0
1630436770000|2021-08-31 19:06:10|495.1|489.1|495.03|489.03|495.1|489.1|495.02|489.02|0
1630436780000|2021-08-31 19:06:20|495.02|489.02|494.96|488.96|495.02|489.02|494.96|488.96|0
1630436790000|2021-08-31 19:06:30|494.95|488.95|494.99|488.99|494.99|488.99|494.95|488.95|0
1630436800000|2021-08-31 19:06:40|494.94|488.94|494.95|488.95|494.97|488.97|494.93|488.93|0
1630436810000|2021-08-31 19:06:50|494.94|488.94|494.93|488.93|494.94|488.94|494.93|488.93|0
1630436820000|2021-08-31 19:07:00|494.88|488.88|494.88|488.88|494.88|488.88|494.87|488.87|0
1630436830000|2021-08-31 19:07:10|494.87|488.87|494.92|488.92|494.92|488.92|494.87|488.87|0
1630436840000|2021-08-31 19:07:20|494.93|488.93|494.92|488.92|494.93|488.93|494.92|488.92|0
1630436850000|2021-08-31 19:07:30|494.91|488.91|494.9|488.9|494.91|488.91|494.9|488.9|0
1630436860000|2021-08-31 19:07:40|494.89|488.89|494.89|488.89|494.89|488.89|494.88|488.88|0
1630436870000|2021-08-31 19:07:50|494.9|488.9|494.94|488.94|494.94|488.94|494.9|488.9|0
1630436880000|2021-08-31 19:08:00|495.19|489.19|495.19|489.19|495.19|489.19|495.18|489.18|0
1630436890000|2021-08-31 19:08:10|495.18|489.18|495.18|489.18|495.18|489.18|495.17|489.17|0
1630436900000|2021-08-31 19:08:20|495.17|489.17|495.13|489.13|495.19|489.19|495.13|489.13|0
1630436910000|2021-08-31 19:08:30|495.08|489.08|495.07|489.07|495.08|489.08|495.07|489.07|0
1630436920000|2021-08-31 19:08:40|495.08|489.08|495.05|489.05|495.08|489.08|495.04|489.04|0
1630436930000|2021-08-31 19:08:50|495.04|489.04|495.04|489.04|495.04|489.04|495.04|489.04|0
1630436940000|2021-08-31 19:09:00|495.03|489.03|495|489|495.03|489.03|495|489|0
1630436950000|2021-08-31 19:09:10|494.99|488.99|494.96|488.96|494.99|488.99|494.95|488.95|0
1630436960000|2021-08-31 19:09:20|494.95|488.95|494.92|488.92|494.95|488.95|494.92|488.92|0
1630436970000|2021-08-31 19:09:30|494.93|488.93|495.01|489.01|495.01|489.01|494.93|488.93|0
1630436980000|2021-08-31 19:09:40|495|489|494.98|488.98|495|489|494.98|488.98|0
1630436990000|2021-08-31 19:09:50|494.97|488.97|494.97|488.97|494.97|488.97|494.97|488.97|0
1630437000000|2021-08-31 19:10:00|494.98|488.98|494.97|488.97|494.98|488.98|494.97|488.97|0
1630437010000|2021-08-31 19:10:10|494.96|488.96|494.95|488.95|494.97|488.97|494.95|488.95|0
1630437020000|2021-08-31 19:10:20|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1630437030000|2021-08-31 19:10:30|494.68|488.68|494.69|488.69|494.69|488.69|494.67|488.67|0
1630437040000|2021-08-31 19:10:40|494.68|488.68|494.72|488.72|494.72|488.72|494.68|488.68|0
1630437050000|2021-08-31 19:10:50|494.69|488.69|494.69|488.69|494.69|488.69|494.69|488.69|0
1630437060000|2021-08-31 19:11:00|494.68|488.68|494.69|488.69|494.69|488.69|494.67|488.67|0
1630437070000|2021-08-31 19:11:10|494.67|488.67|494.66|488.66|494.67|488.67|494.64|488.64|0
1630437080000|2021-08-31 19:11:20|494.69|488.69|494.69|488.69|494.69|488.69|494.69|488.69|0
1630437090000|2021-08-31 19:11:30|494.7|488.7|494.67|488.67|494.7|488.7|494.67|488.67|0
1630437100000|2021-08-31 19:11:40|494.66|488.66|494.62|488.62|494.66|488.66|494.62|488.62|0
1630437120000|2021-08-31 19:12:00|494.49|488.49|494.49|488.49|494.49|488.49|494.49|488.49|0
1630437130000|2021-08-31 19:12:10|494.37|488.37|494.5|488.5|494.5|488.5|494.31|488.31|0
1630437140000|2021-08-31 19:12:20|494.51|488.51|494.5|488.5|494.51|488.51|494.5|488.5|0
1630437150000|2021-08-31 19:12:30|494.49|488.49|494.5|488.5|494.5|488.5|494.49|488.49|0
1630437160000|2021-08-31 19:12:40|494.51|488.51|494.47|488.47|494.51|488.51|494.46|488.46|0
1630437170000|2021-08-31 19:12:50|494.5|488.5|494.51|488.51|494.51|488.51|494.49|488.49|0
1630437180000|2021-08-31 19:13:00|494.52|488.52|494.52|488.52|494.52|488.52|494.52|488.52|0
1630437190000|2021-08-31 19:13:10|494.47|488.47|494.45|488.45|494.47|488.47|494.44|488.44|0
1630437200000|2021-08-31 19:13:20|494.44|488.44|494.43|488.43|494.46|488.46|494.42|488.42|0
1630437210000|2021-08-31 19:13:30|494.42|488.42|494.37|488.37|494.42|488.42|494.37|488.37|0
1630437220000|2021-08-31 19:13:40|494.38|488.38|494.37|488.37|494.39|488.39|494.36|488.36|0
1630437230000|2021-08-31 19:13:50|494.35|488.35|494.21|488.21|494.35|488.35|494.21|488.21|0
1630437240000|2021-08-31 19:14:00|494.2|488.2|494.17|488.17|494.2|488.2|494.17|488.17|0
1630437250000|2021-08-31 19:14:10|494.18|488.18|494.18|488.18|494.2|488.2|494.18|488.18|0
1630437260000|2021-08-31 19:14:20|494.2|488.2|494.19|488.19|494.2|488.2|494.19|488.19|0
1630437270000|2021-08-31 19:14:30|494.26|488.26|494.24|488.24|494.26|488.26|494.24|488.24|0
1630437280000|2021-08-31 19:14:40|494.38|488.38|494.38|488.38|494.38|488.38|494.38|488.38|0
1630437290000|2021-08-31 19:14:50|494.58|488.58|494.74|488.74|494.74|488.74|494.58|488.58|0
1630437300000|2021-08-31 19:15:00|494.76|488.76|494.76|488.76|494.77|488.77|494.76|488.76|0
1630437310000|2021-08-31 19:15:10|494.75|488.75|494.76|488.76|494.76|488.76|494.75|488.75|0
1630437330000|2021-08-31 19:15:30|494.77|488.77|494.77|488.77|494.77|488.77|494.77|488.77|0
1630437340000|2021-08-31 19:15:40|494.78|488.78|494.8|488.8|494.8|488.8|494.78|488.78|0
1630437350000|2021-08-31 19:15:50|494.82|488.82|494.76|488.76|494.83|488.83|494.76|488.76|0
1630437360000|2021-08-31 19:16:00|494.77|488.77|494.78|488.78|494.78|488.78|494.77|488.77|0
1630437370000|2021-08-31 19:16:10|494.83|488.83|494.83|488.83|494.83|488.83|494.82|488.82|0
1630437380000|2021-08-31 19:16:20|494.86|488.86|494.92|488.92|494.92|488.92|494.85|488.85|0
1630437390000|2021-08-31 19:16:30|494.93|488.93|494.86|488.86|494.93|488.93|494.86|488.86|0
1630437410000|2021-08-31 19:16:50|494.83|488.83|494.83|488.83|494.83|488.83|494.83|488.83|0
1630437420000|2021-08-31 19:17:00|494.82|488.82|494.85|488.85|494.85|488.85|494.82|488.82|0
1630437430000|2021-08-31 19:17:10|494.86|488.86|494.85|488.85|494.86|488.86|494.85|488.85|0
1630437440000|2021-08-31 19:17:20|494.6|488.6|494.53|488.53|494.6|488.6|494.52|488.52|0
1630437450000|2021-08-31 19:17:30|494.58|488.58|494.51|488.51|494.58|488.58|494.48|488.48|0
1630437460000|2021-08-31 19:17:40|494.49|488.49|494.49|488.49|494.49|488.49|494.49|488.49|0
1630437470000|2021-08-31 19:17:50|494.5|488.5|494.22|488.22|494.5|488.5|494.22|488.22|0
1630437480000|2021-08-31 19:18:00|494.21|488.21|494.19|488.19|494.21|488.21|494.18|488.18|0
1630437490000|2021-08-31 19:18:10|494.17|488.17|494.21|488.21|494.22|488.22|494.14|488.14|0
1630437500000|2021-08-31 19:18:20|494.2|488.2|494.17|488.17|494.2|488.2|494.17|488.17|0
1630437510000|2021-08-31 19:18:30|494.16|488.16|494.17|488.17|494.17|488.17|494.16|488.16|0
1630437520000|2021-08-31 19:18:40|494.16|488.16|494.19|488.19|494.19|488.19|494.16|488.16|0
1630437530000|2021-08-31 19:18:50|494.22|488.22|494.21|488.21|494.22|488.22|494.2|488.2|0
1630437540000|2021-08-31 19:19:00|494.16|488.16|494.16|488.16|494.16|488.16|494.16|488.16|0
1630437550000|2021-08-31 19:19:10|494.17|488.17|494.16|488.16|494.17|488.17|494.16|488.16|0
1630437560000|2021-08-31 19:19:20|494.17|488.17|494.17|488.17|494.17|488.17|494.17|488.17|0
1630437570000|2021-08-31 19:19:30|494.16|488.16|494.2|488.2|494.2|488.2|494.16|488.16|0
1630437580000|2021-08-31 19:19:40|494.17|488.17|494.17|488.17|494.17|488.17|494.17|488.17|0
1630437590000|2021-08-31 19:19:50|494.08|488.08|494.09|488.09|494.09|488.09|494.08|488.08|0
1630437600000|2021-08-31 19:20:00|494.08|488.08|494.08|488.08|494.08|488.08|494.08|488.08|0
1630437610000|2021-08-31 19:20:10|494.06|488.06|494.09|488.09|494.09|488.09|494.06|488.06|0
1630437620000|2021-08-31 19:20:20|494.12|488.12|494.17|488.17|494.17|488.17|494.12|488.12|0
1630437630000|2021-08-31 19:20:30|494.2|488.2|494.29|488.29|494.29|488.29|494.19|488.19|0
1630437650000|2021-08-31 19:20:50|494.26|488.26|494.26|488.26|494.26|488.26|494.26|488.26|0
1630437660000|2021-08-31 19:21:00|494.25|488.25|494.25|488.25|494.25|488.25|494.25|488.25|0
1630437670000|2021-08-31 19:21:10|494.04|488.04|494.05|488.05|494.05|488.05|494.04|488.04|0
1630437680000|2021-08-31 19:21:20|494|488|493.94|487.94|494|488|493.94|487.94|0
1630437690000|2021-08-31 19:21:30|493.93|487.93|493.88|487.88|493.95|487.95|493.88|487.88|0
1630437700000|2021-08-31 19:21:40|493.87|487.87|493.81|487.81|493.87|487.87|493.81|487.81|0
1630437710000|2021-08-31 19:21:50|493.79|487.79|493.75|487.75|493.79|487.79|493.75|487.75|0
1630437720000|2021-08-31 19:22:00|493.76|487.76|493.76|487.76|493.76|487.76|493.76|487.76|0
1630437730000|2021-08-31 19:22:10|493.73|487.73|493.96|487.96|493.99|487.99|493.71|487.71|0
1630437740000|2021-08-31 19:22:20|493.94|487.94|493.85|487.85|493.94|487.94|493.85|487.85|0
1630437750000|2021-08-31 19:22:30|493.86|487.86|493.88|487.88|493.89|487.89|493.86|487.86|0
1630437760000|2021-08-31 19:22:40|493.86|487.86|493.82|487.82|493.86|487.86|493.82|487.82|0
1630437770000|2021-08-31 19:22:50|493.84|487.84|493.96|487.96|493.99|487.99|493.84|487.84|0
1630437780000|2021-08-31 19:23:00|493.95|487.95|493.94|487.94|493.99|487.99|493.94|487.94|0
1630437790000|2021-08-31 19:23:10|493.95|487.95|493.78|487.78|493.95|487.95|493.78|487.78|0
1630437800000|2021-08-31 19:23:20|493.8|487.8|493.63|487.63|493.8|487.8|493.63|487.63|0
1630437810000|2021-08-31 19:23:30|493.62|487.62|493.47|487.47|493.62|487.62|493.47|487.47|0
1630437820000|2021-08-31 19:23:40|493.48|487.48|493.45|487.45|493.48|487.48|493.42|487.42|0
1630437830000|2021-08-31 19:23:50|493.5|487.5|493.49|487.49|493.5|487.5|493.49|487.49|0
1630437840000|2021-08-31 19:24:00|493.48|487.48|493.65|487.65|493.65|487.65|493.48|487.48|0
1630437850000|2021-08-31 19:24:10|493.66|487.66|493.67|487.67|493.67|487.67|493.66|487.66|0
1630437860000|2021-08-31 19:24:20|493.66|487.66|493.61|487.61|493.67|487.67|493.61|487.61|0
1630437870000|2021-08-31 19:24:30|493.63|487.63|493.69|487.69|493.74|487.74|493.63|487.63|0
1630437880000|2021-08-31 19:24:40|493.54|487.54|493.55|487.55|493.55|487.55|493.54|487.54|0
1630437890000|2021-08-31 19:24:50|493.6|487.6|493.62|487.62|493.62|487.62|493.6|487.6|0
1630437900000|2021-08-31 19:25:00|493.65|487.65|493.7|487.7|493.71|487.71|493.65|487.65|0
1630437910000|2021-08-31 19:25:10|493.69|487.69|493.63|487.63|493.69|487.69|493.63|487.63|0
1630437920000|2021-08-31 19:25:20|493.68|487.68|493.69|487.69|493.69|487.69|493.68|487.68|0
1630437930000|2021-08-31 19:25:30|493.68|487.68|493.67|487.67|493.68|487.68|493.67|487.67|0
1630437940000|2021-08-31 19:25:40|493.68|487.68|493.7|487.7|493.7|487.7|493.68|487.68|0
1630437950000|2021-08-31 19:25:50|493.68|487.68|493.71|487.71|493.71|487.71|493.68|487.68|0
1630437960000|2021-08-31 19:26:00|493.7|487.7|493.7|487.7|493.7|487.7|493.7|487.7|0
1630437980000|2021-08-31 19:26:20|493.71|487.71|493.71|487.71|493.71|487.71|493.71|487.71|0
1630437990000|2021-08-31 19:26:30|493.8|487.8|493.9|487.9|493.9|487.9|493.8|487.8|0
1630438000000|2021-08-31 19:26:40|493.93|487.93|493.9|487.9|493.93|487.93|493.9|487.9|0
1630438010000|2021-08-31 19:26:50|493.89|487.89|493.89|487.89|493.9|487.9|493.89|487.89|0
1630438030000|2021-08-31 19:27:10|493.86|487.86|493.84|487.84|493.86|487.86|493.84|487.84|0
1630438040000|2021-08-31 19:27:20|493.83|487.83|493.84|487.84|493.84|487.84|493.83|487.83|0
1630438050000|2021-08-31 19:27:30|493.83|487.83|493.95|487.95|493.95|487.95|493.83|487.83|0
1630438060000|2021-08-31 19:27:40|493.92|487.92|493.93|487.93|493.93|487.93|493.92|487.92|0
1630438070000|2021-08-31 19:27:50|493.94|487.94|493.98|487.98|493.99|487.99|493.93|487.93|0
1630438080000|2021-08-31 19:28:00|494.05|488.05|494|488|494.05|488.05|493.97|487.97|0
1630438090000|2021-08-31 19:28:10|493.99|487.99|493.91|487.91|493.99|487.99|493.91|487.91|0
1630438100000|2021-08-31 19:28:20|493.86|487.86|493.77|487.77|493.86|487.86|493.77|487.77|0
1630438110000|2021-08-31 19:28:30|493.75|487.75|493.71|487.71|493.75|487.75|493.71|487.71|0
1630438120000|2021-08-31 19:28:40|493.7|487.7|493.69|487.69|493.7|487.7|493.64|487.64|0
1630438130000|2021-08-31 19:28:50|493.74|487.74|493.74|487.74|493.74|487.74|493.74|487.74|0
1630438140000|2021-08-31 19:29:00|493.77|487.77|493.75|487.75|493.77|487.77|493.75|487.75|0
1630438150000|2021-08-31 19:29:10|493.69|487.69|493.64|487.64|493.69|487.69|493.64|487.64|0
1630438160000|2021-08-31 19:29:20|493.68|487.68|493.62|487.62|493.69|487.69|493.62|487.62|0
1630438170000|2021-08-31 19:29:30|493.61|487.61|493.61|487.61|493.61|487.61|493.6|487.6|0
1630438180000|2021-08-31 19:29:40|493.56|487.56|493.83|487.83|493.83|487.83|493.56|487.56|0
1630438190000|2021-08-31 19:29:50|493.8|487.8|493.69|487.69|493.8|487.8|493.69|487.69|0
1630438200000|2021-08-31 19:30:00|493.68|487.68|493.68|487.68|493.68|487.68|493.65|487.65|0
1630438210000|2021-08-31 19:30:10|493.69|487.69|493.76|487.76|493.76|487.76|493.69|487.69|0
1630438220000|2021-08-31 19:30:20|493.59|487.59|493.59|487.59|493.59|487.59|493.59|487.59|0
1630438230000|2021-08-31 19:30:30|493.6|487.6|493.49|487.49|493.6|487.6|493.49|487.49|0
1630438240000|2021-08-31 19:30:40|493.48|487.48|493.4|487.4|493.48|487.48|493.4|487.4|0
1630438250000|2021-08-31 19:30:50|493.35|487.35|493.33|487.33|493.35|487.35|493.33|487.33|0
1630438260000|2021-08-31 19:31:00|493.34|487.34|493.28|487.28|493.34|487.34|493.28|487.28|0
1630438270000|2021-08-31 19:31:10|493.27|487.27|493.22|487.22|493.27|487.27|493.22|487.22|0
1630438280000|2021-08-31 19:31:20|493.21|487.21|493.24|487.24|493.24|487.24|493.21|487.21|0
1630438290000|2021-08-31 19:31:30|493.23|487.23|493.23|487.23|493.23|487.23|493.23|487.23|0
1630438300000|2021-08-31 19:31:40|493.24|487.24|493.22|487.22|493.25|487.25|493.22|487.22|0
1630438310000|2021-08-31 19:31:50|493.19|487.19|493.22|487.22|493.22|487.22|493.19|487.19|0
1630438320000|2021-08-31 19:32:00|493.21|487.21|493.12|487.12|493.22|487.22|493.12|487.12|0
1630438330000|2021-08-31 19:32:10|493.13|487.13|493.06|487.06|493.13|487.13|493.06|487.06|0
1630438340000|2021-08-31 19:32:20|493.02|487.02|492.95|486.95|493.02|487.02|492.95|486.95|0
1630438350000|2021-08-31 19:32:30|492.96|486.96|493.07|487.07|493.07|487.07|492.96|486.96|0
1630438360000|2021-08-31 19:32:40|493.08|487.08|493.03|487.03|493.08|487.08|493.03|487.03|0
1630438370000|2021-08-31 19:32:50|493.04|487.04|493.06|487.06|493.06|487.06|493.03|487.03|0
1630438380000|2021-08-31 19:33:00|493.08|487.08|493.27|487.27|493.27|487.27|493.07|487.07|0
1630438390000|2021-08-31 19:33:10|493.22|487.22|493.27|487.27|493.27|487.27|493.22|487.22|0
1630438400000|2021-08-31 19:33:20|493.3|487.3|493.3|487.3|493.3|487.3|493.3|487.3|0
1630438410000|2021-08-31 19:33:30|493.26|487.26|493.26|487.26|493.26|487.26|493.26|487.26|0
1630438420000|2021-08-31 19:33:40|493.25|487.25|493.35|487.35|493.35|487.35|493.25|487.25|0
1630438430000|2021-08-31 19:33:50|493.32|487.32|493.35|487.35|493.35|487.35|493.32|487.32|0
1630438440000|2021-08-31 19:34:00|493.37|487.37|493.37|487.37|493.37|487.37|493.36|487.36|0
1630438450000|2021-08-31 19:34:10|493.36|487.36|493.33|487.33|493.36|487.36|493.33|487.33|0
1630438460000|2021-08-31 19:34:20|493.32|487.32|493.26|487.26|493.32|487.32|493.25|487.25|0
1630438470000|2021-08-31 19:34:30|493.27|487.27|493.29|487.29|493.3|487.3|493.26|487.26|0
1630438480000|2021-08-31 19:34:40|493.3|487.3|493.29|487.29|493.3|487.3|493.29|487.29|0
1630438490000|2021-08-31 19:34:50|493.31|487.31|493.34|487.34|493.34|487.34|493.31|487.31|0
1630438500000|2021-08-31 19:35:00|493.35|487.35|493.34|487.34|493.35|487.35|493.34|487.34|0
1630438510000|2021-08-31 19:35:10|493.33|487.33|493.33|487.33|493.33|487.33|493.33|487.33|0
1630438520000|2021-08-31 19:35:20|493.32|487.32|493.35|487.35|493.35|487.35|493.32|487.32|0
1630438530000|2021-08-31 19:35:30|493.39|487.39|493.22|487.22|493.39|487.39|493.19|487.19|0
1630438540000|2021-08-31 19:35:40|493.16|487.16|493.14|487.14|493.16|487.16|493.14|487.14|0
1630438550000|2021-08-31 19:35:50|493.13|487.13|493.14|487.14|493.14|487.14|493.13|487.13|0
1630438560000|2021-08-31 19:36:00|493.04|487.04|492.88|486.88|493.04|487.04|492.88|486.88|0
1630438570000|2021-08-31 19:36:10|492.89|486.89|492.96|486.96|492.97|486.97|492.89|486.89|0
1630438580000|2021-08-31 19:36:20|493.04|487.04|493.01|487.01|493.04|487.04|493.01|487.01|0
1630438590000|2021-08-31 19:36:30|492.97|486.97|492.93|486.93|492.97|486.97|492.92|486.92|0
1630438600000|2021-08-31 19:36:40|492.92|486.92|492.91|486.91|492.92|486.92|492.91|486.91|0
1630438610000|2021-08-31 19:36:50|492.92|486.92|492.64|486.64|492.93|486.93|492.64|486.64|0
1630438620000|2021-08-31 19:37:00|492.66|486.66|492.64|486.64|492.66|486.66|492.63|486.63|0
1630438630000|2021-08-31 19:37:10|492.63|486.63|492.58|486.58|492.64|486.64|492.57|486.57|0
1630438640000|2021-08-31 19:37:20|492.62|486.62|492.81|486.81|492.85|486.85|492.62|486.62|0
1630438650000|2021-08-31 19:37:30|492.84|486.84|492.93|486.93|492.93|486.93|492.76|486.76|0
1630438660000|2021-08-31 19:37:40|492.88|486.88|492.84|486.84|492.88|486.88|492.83|486.83|0
1630438670000|2021-08-31 19:37:50|492.81|486.81|492.81|486.81|492.81|486.81|492.8|486.8|0
1630438680000|2021-08-31 19:38:00|492.77|486.77|492.73|486.73|492.77|486.77|492.73|486.73|0
1630438690000|2021-08-31 19:38:10|492.74|486.74|492.73|486.73|492.74|486.74|492.73|486.73|0
1630438700000|2021-08-31 19:38:20|492.72|486.72|492.69|486.69|492.72|486.72|492.67|486.67|0
1630438710000|2021-08-31 19:38:30|492.7|486.7|492.71|486.71|492.71|486.71|492.69|486.69|0
1630438720000|2021-08-31 19:38:40|492.7|486.7|492.7|486.7|492.71|486.71|492.7|486.7|0
1630438730000|2021-08-31 19:38:50|492.68|486.68|492.72|486.72|492.73|486.73|492.68|486.68|0
1630438740000|2021-08-31 19:39:00|492.68|486.68|492.72|486.72|492.72|486.72|492.68|486.68|0
1630438750000|2021-08-31 19:39:10|492.69|486.69|492.76|486.76|492.77|486.77|492.69|486.69|0
1630438760000|2021-08-31 19:39:20|492.71|486.71|492.69|486.69|492.71|486.71|492.68|486.68|0
1630438770000|2021-08-31 19:39:30|492.71|486.71|492.71|486.71|492.71|486.71|492.71|486.71|0
1630438780000|2021-08-31 19:39:40|492.73|486.73|492.66|486.66|492.73|486.73|492.66|486.66|0
1630438790000|2021-08-31 19:39:50|492.68|486.68|492.68|486.68|492.73|486.73|492.68|486.68|0
1630438800000|2021-08-31 19:40:00|492.74|486.74|492.88|486.88|492.88|486.88|492.74|486.74|0
1630438810000|2021-08-31 19:40:10|492.9|486.9|493.04|487.04|493.04|487.04|492.9|486.9|0
1630438820000|2021-08-31 19:40:20|493.03|487.03|493.09|487.09|493.09|487.09|493.03|487.03|0
1630438830000|2021-08-31 19:40:30|493.08|487.08|493.08|487.08|493.08|487.08|493.08|487.08|0
1630438840000|2021-08-31 19:40:40|493.07|487.07|493.07|487.07|493.07|487.07|493.06|487.06|0
1630438850000|2021-08-31 19:40:50|493.08|487.08|493.09|487.09|493.11|487.11|493.08|487.08|0
1630438860000|2021-08-31 19:41:00|493.08|487.08|493.09|487.09|493.09|487.09|493.07|487.07|0
1630438870000|2021-08-31 19:41:10|493.07|487.07|493.04|487.04|493.07|487.07|493.04|487.04|0
1630438880000|2021-08-31 19:41:20|493.01|487.01|493|487|493.01|487.01|493|487|0
1630438890000|2021-08-31 19:41:30|493.03|487.03|492.98|486.98|493.03|487.03|492.98|486.98|0
1630438900000|2021-08-31 19:41:40|492.93|486.93|492.93|486.93|492.93|486.93|492.93|486.93|0
1630438910000|2021-08-31 19:41:50|492.91|486.91|492.9|486.9|492.91|486.91|492.9|486.9|0
1630438920000|2021-08-31 19:42:00|492.86|486.86|492.77|486.77|492.86|486.86|492.77|486.77|0
1630438940000|2021-08-31 19:42:20|492.74|486.74|492.6|486.6|492.74|486.74|492.6|486.6|0
1630438950000|2021-08-31 19:42:30|492.61|486.61|492.61|486.61|492.61|486.61|492.61|486.61|0
1630438970000|2021-08-31 19:42:50|492.6|486.6|492.58|486.58|492.61|486.61|492.58|486.58|0
1630438980000|2021-08-31 19:43:00|492.53|486.53|492.58|486.58|492.58|486.58|492.53|486.53|0
1630438990000|2021-08-31 19:43:10|492.47|486.47|492.46|486.46|492.47|486.47|492.46|486.46|0
1630439000000|2021-08-31 19:43:20|492.45|486.45|492.42|486.42|492.45|486.45|492.42|486.42|0
1630439010000|2021-08-31 19:43:30|492.45|486.45|492.47|486.47|492.47|486.47|492.45|486.45|0
1630439020000|2021-08-31 19:43:40|492.52|486.52|492.51|486.51|492.52|486.52|492.51|486.51|0
1630439030000|2021-08-31 19:43:50|492.5|486.5|492.54|486.54|492.54|486.54|492.5|486.5|0
1630439040000|2021-08-31 19:44:00|492.55|486.55|492.58|486.58|492.68|486.68|492.55|486.55|0
1630439050000|2021-08-31 19:44:10|492.51|486.51|492.51|486.51|492.51|486.51|492.51|486.51|0
1630439070000|2021-08-31 19:44:30|492.55|486.55|492.35|486.35|492.55|486.55|492.33|486.33|0
1630439080000|2021-08-31 19:44:40|492.36|486.36|492.29|486.29|492.36|486.36|492.28|486.28|0
1630439090000|2021-08-31 19:44:50|492.3|486.3|492.33|486.33|492.33|486.33|492.3|486.3|0
1630439100000|2021-08-31 19:45:00|492.32|486.32|492.35|486.35|492.35|486.35|492.32|486.32|0
1630439110000|2021-08-31 19:45:10|492.34|486.34|492.28|486.28|492.34|486.34|492.26|486.26|0
1630439120000|2021-08-31 19:45:20|492.27|486.27|492.26|486.26|492.27|486.27|492.26|486.26|0
1630439130000|2021-08-31 19:45:30|492.23|486.23|492.25|486.25|492.26|486.26|492.23|486.23|0
1630439140000|2021-08-31 19:45:40|492.22|486.22|492.24|486.24|492.24|486.24|492.22|486.22|0
1630439150000|2021-08-31 19:45:50|492.3|486.3|492.33|486.33|492.33|486.33|492.3|486.3|0
1630439160000|2021-08-31 19:46:00|492.32|486.32|492.41|486.41|492.41|486.41|492.32|486.32|0
1630439170000|2021-08-31 19:46:10|492.42|486.42|492.47|486.47|492.47|486.47|492.38|486.38|0
1630439180000|2021-08-31 19:46:20|492.42|486.42|492.48|486.48|492.48|486.48|492.42|486.42|0
1630439190000|2021-08-31 19:46:30|492.45|486.45|492.41|486.41|492.45|486.45|492.41|486.41|0
1630439200000|2021-08-31 19:46:40|492.38|486.38|492.35|486.35|492.38|486.38|492.35|486.35|0
1630439210000|2021-08-31 19:46:50|492.36|486.36|492.35|486.35|492.36|486.36|492.35|486.35|0
1630439220000|2021-08-31 19:47:00|492.36|486.36|492.43|486.43|492.43|486.43|492.35|486.35|0
1630439230000|2021-08-31 19:47:10|492.44|486.44|492.44|486.44|492.46|486.46|492.44|486.44|0
1630439240000|2021-08-31 19:47:20|492.45|486.45|492.44|486.44|492.45|486.45|492.44|486.44|0
1630439250000|2021-08-31 19:47:30|492.43|486.43|492.41|486.41|492.46|486.46|492.41|486.41|0
1630439260000|2021-08-31 19:47:40|492.4|486.4|492.38|486.38|492.4|486.4|492.38|486.38|0
1630439280000|2021-08-31 19:48:00|492.4|486.4|492.34|486.34|492.4|486.4|492.34|486.34|0
1630439290000|2021-08-31 19:48:10|492.35|486.35|492.35|486.35|492.35|486.35|492.35|486.35|0
1630439300000|2021-08-31 19:48:20|492.36|486.36|492.36|486.36|492.36|486.36|492.35|486.35|0
1630439310000|2021-08-31 19:48:30|492.34|486.34|492.41|486.41|492.41|486.41|492.34|486.34|0
1630439320000|2021-08-31 19:48:40|492.47|486.47|492.39|486.39|492.47|486.47|492.39|486.39|0
1630439330000|2021-08-31 19:48:50|492.41|486.41|492.34|486.34|492.41|486.41|492.28|486.28|0
1630439340000|2021-08-31 19:49:00|492.31|486.31|492.36|486.36|492.36|486.36|492.31|486.31|0
1630439350000|2021-08-31 19:49:10|492.38|486.38|492.34|486.34|492.39|486.39|492.34|486.34|0
1630439360000|2021-08-31 19:49:20|492.33|486.33|492.36|486.36|492.36|486.36|492.32|486.32|0
1630439370000|2021-08-31 19:49:30|492.56|486.56|492.53|486.53|492.56|486.56|492.53|486.53|0
1630439380000|2021-08-31 19:49:40|492.56|486.56|492.57|486.57|492.57|486.57|492.51|486.51|0
1630439390000|2021-08-31 19:49:50|492.58|486.58|492.54|486.54|492.58|486.58|492.54|486.54|0
1630439400000|2021-08-31 19:50:00|492.56|486.56|492.66|486.66|492.66|486.66|492.54|486.54|0
1630439410000|2021-08-31 19:50:10|492.61|486.61|492.56|486.56|492.61|486.61|492.56|486.56|0
1630439420000|2021-08-31 19:50:20|492.57|486.57|492.65|486.65|492.65|486.65|492.54|486.54|0
1630439430000|2021-08-31 19:50:30|492.66|486.66|492.65|486.65|492.66|486.66|492.65|486.65|0
1630439440000|2021-08-31 19:50:40|492.66|486.66|492.67|486.67|492.68|486.68|492.66|486.66|0
1630439450000|2021-08-31 19:50:50|492.68|486.68|492.7|486.7|492.7|486.7|492.67|486.67|0
1630439460000|2021-08-31 19:51:00|492.71|486.71|492.65|486.65|492.71|486.71|492.64|486.64|0
1630439470000|2021-08-31 19:51:10|492.66|486.66|492.81|486.81|492.81|486.81|492.66|486.66|0
1630439480000|2021-08-31 19:51:20|492.82|486.82|492.78|486.78|492.82|486.82|492.78|486.78|0
1630439490000|2021-08-31 19:51:30|492.77|486.77|492.77|486.77|492.8|486.8|492.76|486.76|0
1630439500000|2021-08-31 19:51:40|492.78|486.78|492.67|486.67|492.78|486.78|492.67|486.67|0
1630439510000|2021-08-31 19:51:50|492.66|486.66|492.66|486.66|492.66|486.66|492.66|486.66|0
1630439520000|2021-08-31 19:52:00|492.6|486.6|492.7|486.7|492.7|486.7|492.6|486.6|0
1630439530000|2021-08-31 19:52:10|492.74|486.74|492.73|486.73|492.74|486.74|492.73|486.73|0
1630439540000|2021-08-31 19:52:20|492.74|486.74|492.74|486.74|492.75|486.75|492.74|486.74|0
1630439550000|2021-08-31 19:52:30|492.75|486.75|492.57|486.57|492.79|486.79|492.57|486.57|0
1630439560000|2021-08-31 19:52:40|492.56|486.56|492.63|486.63|492.63|486.63|492.56|486.56|0
1630439570000|2021-08-31 19:52:50|492.57|486.57|492.51|486.51|492.57|486.57|492.51|486.51|0
1630439580000|2021-08-31 19:53:00|492.54|486.54|492.56|486.56|492.59|486.59|492.54|486.54|0
1630439590000|2021-08-31 19:53:10|492.53|486.53|492.5|486.5|492.53|486.53|492.47|486.47|0
1630439600000|2021-08-31 19:53:20|492.51|486.51|492.62|486.62|492.62|486.62|492.51|486.51|0
1630439610000|2021-08-31 19:53:30|492.64|486.64|492.67|486.67|492.67|486.67|492.64|486.64|0
1630439620000|2021-08-31 19:53:40|492.65|486.65|492.83|486.83|492.83|486.83|492.65|486.65|0
1630439630000|2021-08-31 19:53:50|492.78|486.78|492.79|486.79|492.83|486.83|492.78|486.78|0
1630439640000|2021-08-31 19:54:00|492.82|486.82|492.84|486.84|492.84|486.84|492.78|486.78|0
1630439650000|2021-08-31 19:54:10|492.85|486.85|492.89|486.89|492.89|486.89|492.82|486.82|0
1630439660000|2021-08-31 19:54:20|492.93|486.93|493|487|493.02|487.02|492.93|486.93|0
1630439670000|2021-08-31 19:54:30|493.01|487.01|493.12|487.12|493.17|487.17|492.98|486.98|0
1630439680000|2021-08-31 19:54:40|493.22|487.22|493.2|487.2|493.31|487.31|493.19|487.19|0
1630439690000|2021-08-31 19:54:50|493.18|487.18|493.14|487.14|493.26|487.26|493.14|487.14|0
1630439700000|2021-08-31 19:55:00|493.16|487.16|493.04|487.04|493.16|487.16|493.04|487.04|0
1630439710000|2021-08-31 19:55:10|493.05|487.05|493.08|487.08|493.08|487.08|493.03|487.03|0
1630439720000|2021-08-31 19:55:20|493.09|487.09|493.1|487.1|493.1|487.1|493.09|487.09|0
1630439730000|2021-08-31 19:55:30|493.09|487.09|493.16|487.16|493.17|487.17|493.09|487.09|0
1630439740000|2021-08-31 19:55:40|493.18|487.18|493.19|487.19|493.19|487.19|493.13|487.13|0
1630439750000|2021-08-31 19:55:50|493.18|487.18|493.19|487.19|493.19|487.19|493.18|487.18|0
1630439760000|2021-08-31 19:56:00|493.2|487.2|493.2|487.2|493.2|487.2|493.17|487.17|0
1630439770000|2021-08-31 19:56:10|493.19|487.19|493.17|487.17|493.21|487.21|493.17|487.17|0
1630439780000|2021-08-31 19:56:20|493.18|487.18|492.91|486.91|493.24|487.24|492.91|486.91|0
1630439790000|2021-08-31 19:56:30|492.92|486.92|492.89|486.89|492.92|486.92|492.89|486.89|0
1630439800000|2021-08-31 19:56:40|492.88|486.88|492.82|486.82|492.93|486.93|492.82|486.82|0
1630439810000|2021-08-31 19:56:50|492.8|486.8|492.77|486.77|492.83|486.83|492.77|486.77|0
1630439820000|2021-08-31 19:57:00|493.28|487.28|493.33|487.33|493.34|487.34|493.28|487.28|0
1630439830000|2021-08-31 19:57:10|493.34|487.34|493.1|487.1|493.34|487.34|493.1|487.1|0
1630439840000|2021-08-31 19:57:20|493.11|487.11|493.17|487.17|493.27|487.27|493.11|487.11|0
1630439850000|2021-08-31 19:57:30|493.16|487.16|493.05|487.05|493.3|487.3|493.05|487.05|0
1630439860000|2021-08-31 19:57:40|493.08|487.08|493.06|487.06|493.08|487.08|493.04|487.04|0
1630439870000|2021-08-31 19:57:50|492.99|486.99|493.81|487.81|493.83|487.83|492.99|486.99|0
1630439880000|2021-08-31 19:58:00|493.84|487.84|493.84|487.84|493.86|487.86|493.82|487.82|0
1630439890000|2021-08-31 19:58:10|493.83|487.83|493.79|487.79|493.85|487.85|493.79|487.79|0
1630439900000|2021-08-31 19:58:20|493.78|487.78|493.87|487.87|493.87|487.87|493.78|487.78|0
1630439910000|2021-08-31 19:58:30|493.9|487.9|493.94|487.94|493.98|487.98|493.89|487.89|0
1630439920000|2021-08-31 19:58:40|493.95|487.95|493.96|487.96|493.97|487.97|493.91|487.91|0
1630439930000|2021-08-31 19:58:50|493.99|487.99|494|488|494.03|488.03|493.99|487.99|0
1630439940000|2021-08-31 19:59:00|494.02|488.02|493.78|487.78|494.03|488.03|493.78|487.78|0
1630439950000|2021-08-31 19:59:10|493.82|487.82|493.75|487.75|493.86|487.86|493.75|487.75|0
1630439960000|2021-08-31 19:59:20|493.77|487.77|493.81|487.81|493.83|487.83|493.77|487.77|0
1630439970000|2021-08-31 19:59:30|493.8|487.8|492.68|486.68|493.8|487.8|492.62|486.62|0
1630439980000|2021-08-31 19:59:40|492.65|486.65|493.74|487.74|493.76|487.76|492.65|486.65|0
1630439990000|2021-08-31 19:59:50|493.69|487.69|493.44|487.44|493.69|487.69|493.44|487.44|0
1630503190000|2021-09-01 13:33:10|492.67|486.67|492.92|486.92|492.93|486.93|492.64|486.64|0
1630503200000|2021-09-01 13:33:20|492.93|486.93|493.01|487.01|493.13|487.13|492.93|486.93|0
1630503210000|2021-09-01 13:33:30|493.03|487.03|493.14|487.14|493.15|487.15|493.03|487.03|0
1630503220000|2021-09-01 13:33:40|493.19|487.19|493.81|487.81|493.83|487.83|493.13|487.13|0
1630503230000|2021-09-01 13:33:50|493.91|487.91|493.67|487.67|493.93|487.93|493.67|487.67|0
1630503240000|2021-09-01 13:34:00|493.66|487.66|493.52|487.52|493.75|487.75|493.32|487.32|0
1630503250000|2021-09-01 13:34:10|493.43|487.43|493.49|487.49|493.5|487.5|493.23|487.23|0
1630503260000|2021-09-01 13:34:20|493.5|487.5|493.64|487.64|493.64|487.64|493.35|487.35|0
1630503270000|2021-09-01 13:34:30|493.78|487.78|493.79|487.79|493.83|487.83|493.78|487.78|0
1630503280000|2021-09-01 13:34:40|493.78|487.78|494.13|488.13|494.16|488.16|493.78|487.78|0
1630503290000|2021-09-01 13:34:50|494.22|488.22|494.29|488.29|494.29|488.29|494.22|488.22|0
1630503300000|2021-09-01 13:35:00|494.28|488.28|494.26|488.26|494.28|488.28|494.23|488.23|0
1630503310000|2021-09-01 13:35:10|494.27|488.27|494.45|488.45|494.45|488.45|494.27|488.27|0
1630503320000|2021-09-01 13:35:20|494.39|488.39|494.47|488.47|494.48|488.48|494.39|488.39|0
1630503330000|2021-09-01 13:35:30|494.46|488.46|494.42|488.42|494.52|488.52|494.42|488.42|0
1630503340000|2021-09-01 13:35:40|494.43|488.43|494.28|488.28|494.43|488.43|494.17|488.17|0
1630503350000|2021-09-01 13:35:50|494.34|488.34|494.51|488.51|494.51|488.51|494.34|488.34|0
1630503360000|2021-09-01 13:36:00|494.49|488.49|494.96|488.96|494.96|488.96|494.49|488.49|0
1630503370000|2021-09-01 13:36:10|495.01|489.01|495.46|489.46|495.49|489.49|495.01|489.01|0
1630503380000|2021-09-01 13:36:20|495.43|489.43|495.59|489.59|495.59|489.59|495.36|489.36|0
1630503390000|2021-09-01 13:36:30|495.62|489.62|495.75|489.75|495.75|489.75|495.59|489.59|0
1630503400000|2021-09-01 13:36:40|495.85|489.85|495.67|489.67|495.9|489.9|495.62|489.62|0
1630503410000|2021-09-01 13:36:50|495.72|489.72|495.85|489.85|495.9|489.9|495.72|489.72|0
1630503420000|2021-09-01 13:37:00|495.86|489.86|495.55|489.55|495.89|489.89|495.55|489.55|0
1630503430000|2021-09-01 13:37:10|495.52|489.52|495.48|489.48|495.54|489.54|495.45|489.45|0
1630503440000|2021-09-01 13:37:20|495.47|489.47|495.5|489.5|495.5|489.5|495.42|489.42|0
1630503450000|2021-09-01 13:37:30|495.61|489.61|495.57|489.57|495.71|489.71|495.57|489.57|0
1630503460000|2021-09-01 13:37:40|495.56|489.56|495.46|489.46|495.57|489.57|495.41|489.41|0
1630503470000|2021-09-01 13:37:50|495.48|489.48|495.4|489.4|495.56|489.56|495.37|489.37|0
1630503480000|2021-09-01 13:38:00|495.39|489.39|495.44|489.44|495.44|489.44|495.39|489.39|0
1630503490000|2021-09-01 13:38:10|495.46|489.46|495.81|489.81|495.82|489.82|495.46|489.46|0
1630503500000|2021-09-01 13:38:20|495.85|489.85|495.84|489.84|495.94|489.94|495.74|489.74|0
1630503510000|2021-09-01 13:38:30|495.87|489.87|495.7|489.7|495.87|489.87|495.62|489.62|0
1630503520000|2021-09-01 13:38:40|495.72|489.72|495.65|489.65|495.73|489.73|495.57|489.57|0
1630503530000|2021-09-01 13:38:50|495.63|489.63|495.67|489.67|495.72|489.72|495.63|489.63|0
1630503540000|2021-09-01 13:39:00|495.58|489.58|495.42|489.42|495.58|489.58|495.42|489.42|0
1630503550000|2021-09-01 13:39:10|495.44|489.44|496.14|490.14|496.14|490.14|495.41|489.41|0
1630503560000|2021-09-01 13:39:20|496.18|490.18|496.38|490.38|496.38|490.38|496.17|490.17|0
1630503570000|2021-09-01 13:39:30|496.39|490.39|496.38|490.38|496.43|490.43|496.38|490.38|0
1630503580000|2021-09-01 13:39:40|496.36|490.36|496.39|490.39|496.41|490.41|496.36|490.36|0
1630503590000|2021-09-01 13:39:50|496.4|490.4|496.36|490.36|496.41|490.41|496.34|490.34|0
1630503600000|2021-09-01 13:40:00|496.34|490.34|496.35|490.35|496.35|490.35|496.33|490.33|0
1630503610000|2021-09-01 13:40:10|496.38|490.38|496.45|490.45|496.47|490.47|496.38|490.38|0
1630503620000|2021-09-01 13:40:20|496.44|490.44|496.48|490.48|496.61|490.61|496.37|490.37|0
1630503630000|2021-09-01 13:40:30|496.45|490.45|496.38|490.38|496.5|490.5|496.38|490.38|0
1630503640000|2021-09-01 13:40:40|496.3|490.3|496.35|490.35|496.35|490.35|496.26|490.26|0
1630503650000|2021-09-01 13:40:50|496.36|490.36|496.22|490.22|496.36|490.36|496.22|490.22|0
1630503660000|2021-09-01 13:41:00|496.21|490.21|496.43|490.43|496.47|490.47|496.21|490.21|0
1630503670000|2021-09-01 13:41:10|496.44|490.44|496.87|490.87|496.95|490.95|496.44|490.44|0
1630503680000|2021-09-01 13:41:20|496.85|490.85|496.89|490.89|496.97|490.97|496.85|490.85|0
1630503690000|2021-09-01 13:41:30|496.87|490.87|497|491|497|491|496.87|490.87|0
1630503700000|2021-09-01 13:41:40|496.95|490.95|497.03|491.03|497.03|491.03|496.95|490.95|0
1630503710000|2021-09-01 13:41:50|497.02|491.02|496.85|490.85|497.02|491.02|496.84|490.84|0
1630503720000|2021-09-01 13:42:00|496.84|490.84|497.08|491.08|497.16|491.16|496.77|490.77|0
1630503730000|2021-09-01 13:42:10|497.14|491.14|497.11|491.11|497.14|491.14|496.96|490.96|0
1630503740000|2021-09-01 13:42:20|497.05|491.05|497.09|491.09|497.14|491.14|497.05|491.05|0
1630503750000|2021-09-01 13:42:30|497.02|491.02|497.06|491.06|497.06|491.06|496.98|490.98|0
1630503760000|2021-09-01 13:42:40|497.05|491.05|497.12|491.12|497.13|491.13|497.05|491.05|0
1630503770000|2021-09-01 13:42:50|497.11|491.11|497.1|491.1|497.11|491.11|497|491|0
1630503780000|2021-09-01 13:43:00|497.05|491.05|496.98|490.98|497.05|491.05|496.89|490.89|0
1630503790000|2021-09-01 13:43:10|497.01|491.01|496.75|490.75|497.01|491.01|496.75|490.75|0
1630503800000|2021-09-01 13:43:20|496.76|490.76|496.63|490.63|496.76|490.76|496.63|490.63|0
1630503810000|2021-09-01 13:43:30|496.67|490.67|496.79|490.79|496.79|490.79|496.58|490.58|0
1630503820000|2021-09-01 13:43:40|496.89|490.89|496.91|490.91|496.92|490.92|496.86|490.86|0
1630503830000|2021-09-01 13:43:50|496.84|490.84|496.6|490.6|496.84|490.84|496.6|490.6|0
1630503840000|2021-09-01 13:44:00|496.33|490.33|496.53|490.53|496.58|490.58|496.33|490.33|0
1630503850000|2021-09-01 13:44:10|496.43|490.43|496.44|490.44|496.47|490.47|496.41|490.41|0
1630503860000|2021-09-01 13:44:20|496.42|490.42|496.32|490.32|496.42|490.42|496.32|490.32|0
1630503870000|2021-09-01 13:44:30|496.28|490.28|496.1|490.1|496.28|490.28|496.07|490.07|0
1630503880000|2021-09-01 13:44:40|496.05|490.05|495.91|489.91|496.05|490.05|495.89|489.89|0
1630503890000|2021-09-01 13:44:50|495.94|489.94|495.91|489.91|495.98|489.98|495.81|489.81|0
1630503900000|2021-09-01 13:45:00|495.9|489.9|495.84|489.84|496.02|490.02|495.84|489.84|0
1630503910000|2021-09-01 13:45:10|495.89|489.89|495.77|489.77|495.89|489.89|495.71|489.71|0
1630503920000|2021-09-01 13:45:20|495.92|489.92|495.36|489.36|495.93|489.93|495.36|489.36|0
1630503930000|2021-09-01 13:45:30|495.33|489.33|494.98|488.98|495.33|489.33|494.93|488.93|0
1630503940000|2021-09-01 13:45:40|494.93|488.93|494.79|488.79|494.93|488.93|494.79|488.79|0
1630503950000|2021-09-01 13:45:50|494.77|488.77|494.85|488.85|494.85|488.85|494.77|488.77|0
1630503960000|2021-09-01 13:46:00|494.89|488.89|494.8|488.8|494.89|488.89|494.77|488.77|0
1630503970000|2021-09-01 13:46:10|494.72|488.72|494.51|488.51|494.72|488.72|494.51|488.51|0
1630503980000|2021-09-01 13:46:20|494.59|488.59|494.69|488.69|494.82|488.82|494.44|488.44|0
1630503990000|2021-09-01 13:46:30|494.71|488.71|495.11|489.11|495.11|489.11|494.71|488.71|0
1630504000000|2021-09-01 13:46:40|495.1|489.1|495.5|489.5|495.53|489.53|495.1|489.1|0
1630504010000|2021-09-01 13:46:50|495.48|489.48|495.36|489.36|495.48|489.48|495.32|489.32|0
1630504020000|2021-09-01 13:47:00|495.27|489.27|495.13|489.13|495.27|489.27|495.09|489.09|0
1630504030000|2021-09-01 13:47:10|495.11|489.11|495.26|489.26|495.26|489.26|495.11|489.11|0
1630504040000|2021-09-01 13:47:20|495.31|489.31|494.93|488.93|495.31|489.31|494.93|488.93|0
1630504050000|2021-09-01 13:47:30|494.94|488.94|494.76|488.76|494.94|488.94|494.76|488.76|0
1630504060000|2021-09-01 13:47:40|494.75|488.75|494.36|488.36|494.75|488.75|494.36|488.36|0
1630504070000|2021-09-01 13:47:50|494.37|488.37|494.29|488.29|494.37|488.37|493.97|487.97|0
1630504080000|2021-09-01 13:48:00|494.3|488.3|494.32|488.32|494.32|488.32|494.23|488.23|0
1630504090000|2021-09-01 13:48:10|494.33|488.33|494.31|488.31|494.42|488.42|494.31|488.31|0
1630504100000|2021-09-01 13:48:20|494.26|488.26|494.33|488.33|494.33|488.33|494.16|488.16|0
1630504110000|2021-09-01 13:48:30|494.37|488.37|494.49|488.49|494.5|488.5|494.37|488.37|0
1630504120000|2021-09-01 13:48:40|494.51|488.51|494.45|488.45|494.51|488.51|494.45|488.45|0
1630504130000|2021-09-01 13:48:50|494.44|488.44|494.44|488.44|494.46|488.46|494.43|488.43|0
1630504140000|2021-09-01 13:49:00|494.43|488.43|494.1|488.1|494.46|488.46|494.1|488.1|0
1630504150000|2021-09-01 13:49:10|493.99|487.99|493.93|487.93|493.99|487.99|493.72|487.72|0
1630504160000|2021-09-01 13:49:20|493.92|487.92|493.89|487.89|493.94|487.94|493.85|487.85|0
1630504170000|2021-09-01 13:49:30|493.92|487.92|494.13|488.13|494.14|488.14|493.92|487.92|0
1630504180000|2021-09-01 13:49:40|494.18|488.18|494.22|488.22|494.22|488.22|494.15|488.15|0
1630504190000|2021-09-01 13:49:50|494.25|488.25|494.14|488.14|494.25|488.25|494.14|488.14|0
1630504200000|2021-09-01 13:50:00|494.25|488.25|494.19|488.19|494.32|488.32|494.17|488.17|0
1630504210000|2021-09-01 13:50:10|494.2|488.2|494.29|488.29|494.29|488.29|494.2|488.2|0
1630504220000|2021-09-01 13:50:20|494.28|488.28|494.51|488.51|494.57|488.57|494.28|488.28|0
1630504230000|2021-09-01 13:50:30|494.52|488.52|494.45|488.45|494.53|488.53|494.44|488.44|0
1630504240000|2021-09-01 13:50:40|494.44|488.44|494.45|488.45|494.5|488.5|494.44|488.44|0
1630504250000|2021-09-01 13:50:50|494.52|488.52|494.4|488.4|494.52|488.52|494.4|488.4|0
1630504260000|2021-09-01 13:51:00|494.44|488.44|494.46|488.46|494.46|488.46|494.4|488.4|0
1630504270000|2021-09-01 13:51:10|494.41|488.41|494.28|488.28|494.41|488.41|494.27|488.27|0
1630504280000|2021-09-01 13:51:20|494.13|488.13|494.27|488.27|494.27|488.27|494.13|488.13|0
1630504290000|2021-09-01 13:51:30|494.48|488.48|494.51|488.51|494.52|488.52|494.48|488.48|0
1630504300000|2021-09-01 13:51:40|494.5|488.5|494.43|488.43|494.5|488.5|494.35|488.35|0
1630504310000|2021-09-01 13:51:50|494.41|488.41|494.23|488.23|494.41|488.41|494.23|488.23|0
1630504320000|2021-09-01 13:52:00|494.17|488.17|493.89|487.89|494.17|488.17|493.89|487.89|0
1630504330000|2021-09-01 13:52:10|493.88|487.88|493.6|487.6|493.94|487.94|493.6|487.6|0
1630504340000|2021-09-01 13:52:20|493.62|487.62|493.69|487.69|493.69|487.69|493.62|487.62|0
1630504350000|2021-09-01 13:52:30|493.68|487.68|493.63|487.63|493.73|487.73|493.63|487.63|0
1630504360000|2021-09-01 13:52:40|493.64|487.64|493.19|487.19|493.64|487.64|493.18|487.18|0
1630504370000|2021-09-01 13:52:50|493.2|487.2|493.21|487.21|493.23|487.23|493.19|487.19|0
1630504380000|2021-09-01 13:53:00|493.33|487.33|493.29|487.29|493.33|487.33|493.28|487.28|0
1630504390000|2021-09-01 13:53:10|493.25|487.25|493.52|487.52|493.52|487.52|493.2|487.2|0
1630504400000|2021-09-01 13:53:20|493.47|487.47|493.37|487.37|493.47|487.47|493.37|487.37|0
1630504410000|2021-09-01 13:53:30|493.35|487.35|493.3|487.3|493.35|487.35|493.29|487.29|0
1630504420000|2021-09-01 13:53:40|493.24|487.24|493.18|487.18|493.24|487.24|493.13|487.13|0
1630504430000|2021-09-01 13:53:50|493.17|487.17|493.19|487.19|493.2|487.2|493.14|487.14|0
1630504440000|2021-09-01 13:54:00|493.2|487.2|492.88|486.88|493.2|487.2|492.86|486.86|0
1630504450000|2021-09-01 13:54:10|492.87|486.87|492.79|486.79|492.87|486.87|492.77|486.77|0
1630504460000|2021-09-01 13:54:20|492.7|486.7|492.8|486.8|492.82|486.82|492.7|486.7|0
1630504470000|2021-09-01 13:54:30|492.81|486.81|493.1|487.1|493.1|487.1|492.81|486.81|0
1630504480000|2021-09-01 13:54:40|493.09|487.09|492.97|486.97|493.09|487.09|492.97|486.97|0
1630504490000|2021-09-01 13:54:50|492.88|486.88|493.15|487.15|493.15|487.15|492.87|486.87|0
1630504500000|2021-09-01 13:55:00|493.11|487.11|492.83|486.83|493.11|487.11|492.83|486.83|0
1630504510000|2021-09-01 13:55:10|492.84|486.84|492.66|486.66|492.84|486.84|492.66|486.66|0
1630504520000|2021-09-01 13:55:20|492.7|486.7|492.91|486.91|492.92|486.92|492.7|486.7|0
1630504530000|2021-09-01 13:55:30|492.92|486.92|492.95|486.95|492.95|486.95|492.86|486.86|0
1630504540000|2021-09-01 13:55:40|492.96|486.96|493.01|487.01|493.03|487.03|492.96|486.96|0
1630504550000|2021-09-01 13:55:50|492.91|486.91|492.74|486.74|492.91|486.91|492.74|486.74|0
1630504560000|2021-09-01 13:56:00|492.76|486.76|493.01|487.01|493.01|487.01|492.76|486.76|0
1630504570000|2021-09-01 13:56:10|493.05|487.05|493.03|487.03|493.05|487.05|493.02|487.02|0
1630504580000|2021-09-01 13:56:20|493.05|487.05|492.9|486.9|493.05|487.05|492.89|486.89|0
1630504590000|2021-09-01 13:56:30|492.89|486.89|492.92|486.92|492.95|486.95|492.88|486.88|0
1630504600000|2021-09-01 13:56:40|492.89|486.89|492.95|486.95|492.95|486.95|492.89|486.89|0
1630504610000|2021-09-01 13:56:50|492.96|486.96|492.98|486.98|493.04|487.04|492.94|486.94|0
1630504620000|2021-09-01 13:57:00|493|487|492.63|486.63|493.02|487.02|492.63|486.63|0
1630504630000|2021-09-01 13:57:10|492.6|486.6|492.59|486.59|492.6|486.6|492.58|486.58|0
1630504640000|2021-09-01 13:57:20|492.62|486.62|492.49|486.49|492.62|486.62|492.46|486.46|0
1630504650000|2021-09-01 13:57:30|492.54|486.54|492.35|486.35|492.55|486.55|492.34|486.34|0
1630504660000|2021-09-01 13:57:40|492.32|486.32|492.41|486.41|492.42|486.42|492.32|486.32|0
1630504670000|2021-09-01 13:57:50|492.5|486.5|492.31|486.31|492.5|486.5|492.31|486.31|0
1630504680000|2021-09-01 13:58:00|492.32|486.32|492.28|486.28|492.32|486.32|492.28|486.28|0
1630504690000|2021-09-01 13:58:10|492.25|486.25|492.32|486.32|492.32|486.32|492.25|486.25|0
1630504700000|2021-09-01 13:58:20|492.37|486.37|492.43|486.43|492.43|486.43|492.37|486.37|0
1630504710000|2021-09-01 13:58:30|492.38|486.38|492.32|486.32|492.39|486.39|492.32|486.32|0
1630504720000|2021-09-01 13:58:40|492.39|486.39|492.38|486.38|492.39|486.39|492.38|486.38|0
1630504730000|2021-09-01 13:58:50|492.39|486.39|492.36|486.36|492.39|486.39|492.36|486.36|0
1630504740000|2021-09-01 13:59:00|492.37|486.37|492.3|486.3|492.38|486.38|492.3|486.3|0
1630504750000|2021-09-01 13:59:10|492.27|486.27|492.27|486.27|492.28|486.28|492.27|486.27|0
1630504760000|2021-09-01 13:59:20|492.28|486.28|492.15|486.15|492.28|486.28|492.13|486.13|0
1630504770000|2021-09-01 13:59:30|492.21|486.21|492.23|486.23|492.23|486.23|492.21|486.21|0
1630504780000|2021-09-01 13:59:40|492.24|486.24|492.29|486.29|492.33|486.33|492.24|486.24|0
1630504790000|2021-09-01 13:59:50|492.3|486.3|492.38|486.38|492.39|486.39|492.3|486.3|0
1630504800000|2021-09-01 14:00:00|492.37|486.37|492.43|486.43|492.43|486.43|492.31|486.31|0
1630504810000|2021-09-01 14:00:10|492.46|486.46|492.5|486.5|492.5|486.5|492.45|486.45|0
1630504820000|2021-09-01 14:00:20|492.49|486.49|492.53|486.53|492.55|486.55|492.47|486.47|0
1630504830000|2021-09-01 14:00:30|492.54|486.54|492.69|486.69|492.69|486.69|492.49|486.49|0
1630504840000|2021-09-01 14:00:40|492.72|486.72|492.77|486.77|492.86|486.86|492.71|486.71|0
1630504850000|2021-09-01 14:00:50|492.79|486.79|492.78|486.78|492.81|486.81|492.71|486.71|0
1630504860000|2021-09-01 14:01:00|492.79|486.79|493.1|487.1|493.11|487.11|492.79|486.79|0
1630504870000|2021-09-01 14:01:10|493.11|487.11|493.2|487.2|493.2|487.2|493.11|487.11|0
1630504880000|2021-09-01 14:01:20|493.21|487.21|493.08|487.08|493.27|487.27|493.08|487.08|0
1630504890000|2021-09-01 14:01:30|493.09|487.09|492.99|486.99|493.09|487.09|492.99|486.99|0
1630504900000|2021-09-01 14:01:40|493.02|487.02|493.06|487.06|493.06|487.06|493.02|487.02|0
1630504910000|2021-09-01 14:01:50|493.05|487.05|493.07|487.07|493.1|487.1|493.04|487.04|0
1630504920000|2021-09-01 14:02:00|493.2|487.2|493.22|487.22|493.24|487.24|493.2|487.2|0
1630504930000|2021-09-01 14:02:10|492.96|486.96|492.94|486.94|492.96|486.96|492.87|486.87|0
1630504940000|2021-09-01 14:02:20|492.89|486.89|492.87|486.87|492.89|486.89|492.81|486.81|0
1630504950000|2021-09-01 14:02:30|492.88|486.88|493.18|487.18|493.18|487.18|492.88|486.88|0
1630504960000|2021-09-01 14:02:40|493.04|487.04|493.61|487.61|493.61|487.61|493.04|487.04|0
1630504970000|2021-09-01 14:02:50|493.64|487.64|493.78|487.78|493.78|487.78|493.64|487.64|0
1630504980000|2021-09-01 14:03:00|493.76|487.76|493.92|487.92|493.93|487.93|493.71|487.71|0
1630504990000|2021-09-01 14:03:10|493.77|487.77|493.85|487.85|493.86|487.86|493.75|487.75|0
1630505000000|2021-09-01 14:03:20|493.83|487.83|493.57|487.57|493.83|487.83|493.57|487.57|0
1630505010000|2021-09-01 14:03:30|493.56|487.56|493.58|487.58|493.58|487.58|493.44|487.44|0
1630505020000|2021-09-01 14:03:40|493.61|487.61|493.6|487.6|493.61|487.61|493.59|487.59|0
1630505030000|2021-09-01 14:03:50|493.61|487.61|493.65|487.65|493.65|487.65|493.56|487.56|0
1630505040000|2021-09-01 14:04:00|493.61|487.61|493.56|487.56|493.62|487.62|493.56|487.56|0
1630505050000|2021-09-01 14:04:10|493.55|487.55|493.52|487.52|493.55|487.55|493.51|487.51|0
1630505060000|2021-09-01 14:04:20|493.51|487.51|493.41|487.41|493.51|487.51|493.41|487.41|0
1630505070000|2021-09-01 14:04:30|493.42|487.42|493.38|487.38|493.42|487.42|493.38|487.38|0
1630505080000|2021-09-01 14:04:40|493.37|487.37|493.24|487.24|493.4|487.4|493.24|487.24|0
1630505090000|2021-09-01 14:04:50|493.25|487.25|493.45|487.45|493.45|487.45|493.24|487.24|0
1630505100000|2021-09-01 14:05:00|493.44|487.44|493.34|487.34|493.45|487.45|493.34|487.34|0
1630505110000|2021-09-01 14:05:10|493.36|487.36|493.17|487.17|493.36|487.36|493.17|487.17|0
1630505120000|2021-09-01 14:05:20|493.18|487.18|493.46|487.46|493.46|487.46|493.18|487.18|0
1630505130000|2021-09-01 14:05:30|493.47|487.47|493.49|487.49|493.49|487.49|493.45|487.45|0
1630505140000|2021-09-01 14:05:40|493.52|487.52|493.46|487.46|493.52|487.52|493.37|487.37|0
1630505150000|2021-09-01 14:05:50|493.47|487.47|493.45|487.45|493.49|487.49|493.45|487.45|0
1630505160000|2021-09-01 14:06:00|493.5|487.5|493.44|487.44|493.5|487.5|493.38|487.38|0
1630505170000|2021-09-01 14:06:10|493.41|487.41|493.33|487.33|493.41|487.41|493.31|487.31|0
1630505180000|2021-09-01 14:06:20|493.25|487.25|493.01|487.01|493.25|487.25|493.01|487.01|0
1630505190000|2021-09-01 14:06:30|493.05|487.05|492.89|486.89|493.05|487.05|492.89|486.89|0
1630505200000|2021-09-01 14:06:40|492.9|486.9|492.94|486.94|492.95|486.95|492.9|486.9|0
1630505210000|2021-09-01 14:06:50|492.91|486.91|492.91|486.91|492.92|486.92|492.9|486.9|0
1630505220000|2021-09-01 14:07:00|492.9|486.9|492.66|486.66|492.9|486.9|492.65|486.65|0
1630505230000|2021-09-01 14:07:10|492.74|486.74|492.75|486.75|492.75|486.75|492.72|486.72|0
1630505240000|2021-09-01 14:07:20|492.76|486.76|492.89|486.89|492.89|486.89|492.76|486.76|0
1630505250000|2021-09-01 14:07:30|492.88|486.88|492.87|486.87|492.9|486.9|492.87|486.87|0
1630505260000|2021-09-01 14:07:40|492.89|486.89|492.86|486.86|492.89|486.89|492.86|486.86|0
1630505270000|2021-09-01 14:07:50|492.89|486.89|492.84|486.84|492.89|486.89|492.82|486.82|0
1630505280000|2021-09-01 14:08:00|492.87|486.87|493.03|487.03|493.03|487.03|492.83|486.83|0
1630505290000|2021-09-01 14:08:10|493.04|487.04|493.21|487.21|493.27|487.27|493|487|0
1630505300000|2021-09-01 14:08:20|493.18|487.18|493.2|487.2|493.2|487.2|493.16|487.16|0
1630505310000|2021-09-01 14:08:30|493.19|487.19|493.22|487.22|493.22|487.22|493.14|487.14|0
1630505320000|2021-09-01 14:08:40|493.23|487.23|493.22|487.22|493.23|487.23|493.22|487.22|0
1630505330000|2021-09-01 14:08:50|493.36|487.36|493.49|487.49|493.53|487.53|493.34|487.34|0
1630505340000|2021-09-01 14:09:00|493.5|487.5|493.37|487.37|493.54|487.54|493.37|487.37|0
1630505350000|2021-09-01 14:09:10|493.36|487.36|493.34|487.34|493.41|487.41|493.34|487.34|0
1630505360000|2021-09-01 14:09:20|493.35|487.35|493.23|487.23|493.35|487.35|493.23|487.23|0
1630505370000|2021-09-01 14:09:30|493.13|487.13|493.15|487.15|493.15|487.15|493.13|487.13|0
1630505380000|2021-09-01 14:09:40|493.19|487.19|493.05|487.05|493.19|487.19|493.05|487.05|0
1630505390000|2021-09-01 14:09:50|493.04|487.04|493.11|487.11|493.12|487.12|493.04|487.04|0
1630505400000|2021-09-01 14:10:00|493.09|487.09|493.2|487.2|493.2|487.2|493.09|487.09|0
1630505410000|2021-09-01 14:10:10|493.18|487.18|493|487|493.18|487.18|492.97|486.97|0
1630505420000|2021-09-01 14:10:20|492.99|486.99|492.76|486.76|492.99|486.99|492.76|486.76|0
1630505430000|2021-09-01 14:10:30|492.82|486.82|492.81|486.81|492.84|486.84|492.79|486.79|0
1630505440000|2021-09-01 14:10:40|492.82|486.82|492.49|486.49|492.82|486.82|492.49|486.49|0
1630505450000|2021-09-01 14:10:50|492.47|486.47|492.45|486.45|492.47|486.47|492.42|486.42|0
1630505460000|2021-09-01 14:11:00|492.44|486.44|492.03|486.03|492.44|486.44|491.89|485.89|0
1630505470000|2021-09-01 14:11:10|492|486|491.98|485.98|492.02|486.02|491.98|485.98|0
1630505480000|2021-09-01 14:11:20|491.8|485.8|491.72|485.72|491.82|485.82|491.71|485.71|0
1630505490000|2021-09-01 14:11:30|491.71|485.71|491.64|485.64|491.8|485.8|491.64|485.64|0
1630505500000|2021-09-01 14:11:40|491.63|485.63|491.59|485.59|491.63|485.63|491.56|485.56|0
1630505510000|2021-09-01 14:11:50|491.58|485.58|491.53|485.53|491.58|485.58|491.48|485.48|0
1630505520000|2021-09-01 14:12:00|491.58|485.58|491.56|485.56|491.58|485.58|491.5|485.5|0
1630505530000|2021-09-01 14:12:10|491.58|485.58|491.52|485.52|491.59|485.59|491.52|485.52|0
1630505540000|2021-09-01 14:12:20|491.53|485.53|491.56|485.56|491.56|485.56|491.53|485.53|0
1630505550000|2021-09-01 14:12:30|491.55|485.55|491.52|485.52|491.55|485.55|491.52|485.52|0
1630505560000|2021-09-01 14:12:40|491.4|485.4|491.38|485.38|491.41|485.41|491.3|485.3|0
1630505570000|2021-09-01 14:12:50|491.42|485.42|491.43|485.43|491.43|485.43|491.42|485.42|0
1630505580000|2021-09-01 14:13:00|491.44|485.44|491.6|485.6|491.6|485.6|491.44|485.44|0
1630505590000|2021-09-01 14:13:10|491.66|485.66|491.49|485.49|491.66|485.66|491.49|485.49|0
1630505600000|2021-09-01 14:13:20|491.47|485.47|491.39|485.39|491.47|485.47|491.37|485.37|0
1630505610000|2021-09-01 14:13:30|491.4|485.4|491.29|485.29|491.41|485.41|491.27|485.27|0
1630505620000|2021-09-01 14:13:40|491.27|485.27|491.49|485.49|491.49|485.49|491.27|485.27|0
1630505630000|2021-09-01 14:13:50|491.52|485.52|491.57|485.57|491.57|485.57|491.52|485.52|0
1630505640000|2021-09-01 14:14:00|491.59|485.59|491.59|485.59|491.62|485.62|491.58|485.58|0
1630505650000|2021-09-01 14:14:10|491.58|485.58|491.58|485.58|491.61|485.61|491.58|485.58|0
1630505660000|2021-09-01 14:14:20|491.61|485.61|491.56|485.56|491.61|485.61|491.56|485.56|0
1630505670000|2021-09-01 14:14:30|491.58|485.58|491.48|485.48|491.6|485.6|491.48|485.48|0
1630505680000|2021-09-01 14:14:40|491.49|485.49|491.48|485.48|491.5|485.5|491.4|485.4|0
1630505690000|2021-09-01 14:14:50|491.45|485.45|491.46|485.46|491.47|485.47|491.44|485.44|0
1630505700000|2021-09-01 14:15:00|491.47|485.47|491.27|485.27|491.52|485.52|491.27|485.27|0
1630505710000|2021-09-01 14:15:10|491.28|485.28|491.12|485.12|491.3|485.3|491.12|485.12|0
1630505720000|2021-09-01 14:15:20|491.13|485.13|491.15|485.15|491.15|485.15|491.07|485.07|0
1630505730000|2021-09-01 14:15:30|491.16|485.16|491.35|485.35|491.35|485.35|491.16|485.16|0
1630505740000|2021-09-01 14:15:40|491.29|485.29|491.93|485.93|491.93|485.93|491.29|485.29|0
1630505750000|2021-09-01 14:15:50|491.94|485.94|492.02|486.02|492.03|486.03|491.92|485.92|0
1630505760000|2021-09-01 14:16:00|492|486|492.02|486.02|492.02|486.02|492|486|0
1630505770000|2021-09-01 14:16:10|492.09|486.09|492.17|486.17|492.18|486.18|492.09|486.09|0
1630505780000|2021-09-01 14:16:20|492.16|486.16|492.03|486.03|492.18|486.18|492.03|486.03|0
1630505790000|2021-09-01 14:16:30|492.02|486.02|491.98|485.98|492.02|486.02|491.97|485.97|0
1630505800000|2021-09-01 14:16:40|491.95|485.95|491.93|485.93|491.95|485.95|491.93|485.93|0
1630505810000|2021-09-01 14:16:50|491.92|485.92|492.14|486.14|492.18|486.18|491.92|485.92|0
1630505820000|2021-09-01 14:17:00|492.12|486.12|492.12|486.12|492.13|486.13|492.12|486.12|0
1630505830000|2021-09-01 14:17:10|492.14|486.14|492.06|486.06|492.21|486.21|492.06|486.06|0
1630505840000|2021-09-01 14:17:20|492.05|486.05|492.23|486.23|492.23|486.23|492.05|486.05|0
1630505850000|2021-09-01 14:17:30|492.28|486.28|492.08|486.08|492.34|486.34|492.08|486.08|0
1630505860000|2021-09-01 14:17:40|492.05|486.05|491.85|485.85|492.05|486.05|491.85|485.85|0
1630505870000|2021-09-01 14:17:50|491.89|485.89|491.81|485.81|491.89|485.89|491.81|485.81|0
1630505880000|2021-09-01 14:18:00|491.78|485.78|491.93|485.93|491.93|485.93|491.78|485.78|0
1630505890000|2021-09-01 14:18:10|491.94|485.94|491.9|485.9|491.94|485.94|491.86|485.86|0
1630505900000|2021-09-01 14:18:20|491.93|485.93|491.73|485.73|491.93|485.93|491.73|485.73|0
1630505910000|2021-09-01 14:18:30|491.72|485.72|491.58|485.58|491.72|485.72|491.55|485.55|0
1630505920000|2021-09-01 14:18:40|491.6|485.6|491.72|485.72|491.72|485.72|491.55|485.55|0
1630505930000|2021-09-01 14:18:50|491.7|485.7|491.66|485.66|491.7|485.7|491.65|485.65|0
1630505940000|2021-09-01 14:19:00|491.65|485.65|491.66|485.66|491.66|485.66|491.65|485.65|0
1630505950000|2021-09-01 14:19:10|491.64|485.64|491.59|485.59|491.64|485.64|491.53|485.53|0
1630505960000|2021-09-01 14:19:20|491.62|485.62|491.71|485.71|491.78|485.78|491.62|485.62|0
1630505970000|2021-09-01 14:19:30|491.72|485.72|491.74|485.74|491.77|485.77|491.72|485.72|0
1630505980000|2021-09-01 14:19:40|491.67|485.67|491.67|485.67|491.68|485.68|491.66|485.66|0
1630505990000|2021-09-01 14:19:50|491.68|485.68|491.66|485.66|491.68|485.68|491.65|485.65|0
1630506000000|2021-09-01 14:20:00|491.65|485.65|491.64|485.64|491.65|485.65|491.64|485.64|0
1630506010000|2021-09-01 14:20:10|491.65|485.65|491.86|485.86|491.96|485.96|491.65|485.65|0
1630506020000|2021-09-01 14:20:20|491.87|485.87|491.98|485.98|491.98|485.98|491.84|485.84|0
1630506030000|2021-09-01 14:20:30|492.02|486.02|492.03|486.03|492.07|486.07|491.99|485.99|0
1630506040000|2021-09-01 14:20:40|492.06|486.06|492.07|486.07|492.07|486.07|492.04|486.04|0
1630506050000|2021-09-01 14:20:50|492.06|486.06|492.05|486.05|492.06|486.06|492.04|486.04|0
1630506060000|2021-09-01 14:21:00|492.13|486.13|492.17|486.17|492.19|486.19|492.13|486.13|0
1630506070000|2021-09-01 14:21:10|492.15|486.15|492.11|486.11|492.15|486.15|492.1|486.1|0
1630506080000|2021-09-01 14:21:20|492.09|486.09|492.17|486.17|492.17|486.17|492.09|486.09|0
1630506090000|2021-09-01 14:21:30|492.19|486.19|492.19|486.19|492.19|486.19|492.19|486.19|0
1630506100000|2021-09-01 14:21:40|492.22|486.22|492.25|486.25|492.25|486.25|492.2|486.2|0
1630506110000|2021-09-01 14:21:50|492.19|486.19|492.25|486.25|492.32|486.32|492.19|486.19|0
1630506120000|2021-09-01 14:22:00|492.23|486.23|492.26|486.26|492.26|486.26|492.21|486.21|0
1630506130000|2021-09-01 14:22:10|492.25|486.25|492.33|486.33|492.33|486.33|492.23|486.23|0
1630506140000|2021-09-01 14:22:20|492.31|486.31|492.33|486.33|492.35|486.35|492.31|486.31|0
1630506150000|2021-09-01 14:22:30|492.32|486.32|492.33|486.33|492.33|486.33|492.32|486.32|0
1630506160000|2021-09-01 14:22:40|492.34|486.34|492.33|486.33|492.35|486.35|492.3|486.3|0
1630506170000|2021-09-01 14:22:50|492.31|486.31|492.34|486.34|492.35|486.35|492.3|486.3|0
1630506180000|2021-09-01 14:23:00|492.29|486.29|492.38|486.38|492.39|486.39|492.29|486.29|0
1630506190000|2021-09-01 14:23:10|492.41|486.41|492.49|486.49|492.49|486.49|492.4|486.4|0
1630506200000|2021-09-01 14:23:20|492.47|486.47|492.37|486.37|492.47|486.47|492.35|486.35|0
1630506210000|2021-09-01 14:23:30|492.38|486.38|492.09|486.09|492.38|486.38|492.09|486.09|0
1630506220000|2021-09-01 14:23:40|492.08|486.08|491.98|485.98|492.08|486.08|491.98|485.98|0
1630506230000|2021-09-01 14:23:50|491.92|485.92|492.1|486.1|492.1|486.1|491.91|485.91|0
1630506240000|2021-09-01 14:24:00|492.12|486.12|492.06|486.06|492.12|486.12|492.05|486.05|0
1630506250000|2021-09-01 14:24:10|492.05|486.05|492.1|486.1|492.1|486.1|492.04|486.04|0
1630506260000|2021-09-01 14:24:20|492.11|486.11|492.12|486.12|492.12|486.12|492.11|486.11|0
1630506270000|2021-09-01 14:24:30|492.09|486.09|492|486|492.12|486.12|492|486|0
1630506280000|2021-09-01 14:24:40|492.03|486.03|492.05|486.05|492.05|486.05|491.98|485.98|0
1630506290000|2021-09-01 14:24:50|492.03|486.03|492.27|486.27|492.27|486.27|492.03|486.03|0
1630506300000|2021-09-01 14:25:00|492.3|486.3|492.29|486.29|492.34|486.34|492.28|486.28|0
1630506310000|2021-09-01 14:25:10|492.33|486.33|492.6|486.6|492.6|486.6|492.33|486.33|0
1630506320000|2021-09-01 14:25:20|492.59|486.59|492.72|486.72|492.72|486.72|492.58|486.58|0
1630506330000|2021-09-01 14:25:30|492.69|486.69|492.51|486.51|492.69|486.69|492.51|486.51|0
1630506340000|2021-09-01 14:25:40|492.57|486.57|492.63|486.63|492.63|486.63|492.55|486.55|0
1630506350000|2021-09-01 14:25:50|492.52|486.52|492.49|486.49|492.53|486.53|492.48|486.48|0
1630506360000|2021-09-01 14:26:00|492.48|486.48|492.48|486.48|492.51|486.51|492.44|486.44|0
1630506370000|2021-09-01 14:26:10|492.49|486.49|492.52|486.52|492.52|486.52|492.48|486.48|0
1630506380000|2021-09-01 14:26:20|492.5|486.5|492.47|486.47|492.5|486.5|492.47|486.47|0
1630506390000|2021-09-01 14:26:30|492.48|486.48|492.49|486.49|492.49|486.49|492.48|486.48|0
1630506400000|2021-09-01 14:26:40|492.5|486.5|492.23|486.23|492.5|486.5|492.23|486.23|0
1630506410000|2021-09-01 14:26:50|492.22|486.22|491.81|485.81|492.22|486.22|491.81|485.81|0
1630506420000|2021-09-01 14:27:00|491.75|485.75|491.77|485.77|491.8|485.8|491.73|485.73|0
1630506430000|2021-09-01 14:27:10|491.78|485.78|491.8|485.8|491.8|485.8|491.75|485.75|0
1630506440000|2021-09-01 14:27:20|491.82|485.82|491.9|485.9|491.9|485.9|491.82|485.82|0
1630506450000|2021-09-01 14:27:30|491.91|485.91|491.89|485.89|491.92|485.92|491.88|485.88|0
1630506460000|2021-09-01 14:27:40|491.83|485.83|491.86|485.86|491.86|485.86|491.83|485.83|0
1630506470000|2021-09-01 14:27:50|491.84|485.84|491.83|485.83|491.87|485.87|491.83|485.83|0
1630506480000|2021-09-01 14:28:00|491.8|485.8|491.76|485.76|491.84|485.84|491.76|485.76|0
1630506490000|2021-09-01 14:28:10|491.89|485.89|492.04|486.04|492.04|486.04|491.89|485.89|0
1630506500000|2021-09-01 14:28:20|492|486|492.04|486.04|492.05|486.05|492|486|0
1630506510000|2021-09-01 14:28:30|492.03|486.03|491.97|485.97|492.04|486.04|491.97|485.97|0
1630506520000|2021-09-01 14:28:40|492.02|486.02|491.92|485.92|492.02|486.02|491.92|485.92|0
1630506530000|2021-09-01 14:28:50|491.93|485.93|491.92|485.92|491.95|485.95|491.92|485.92|0
1630506540000|2021-09-01 14:29:00|491.91|485.91|492.02|486.02|492.06|486.06|491.91|485.91|0
1630506550000|2021-09-01 14:29:10|492.03|486.03|492.06|486.06|492.07|486.07|492.03|486.03|0
1630506560000|2021-09-01 14:29:20|492.04|486.04|491.98|485.98|492.04|486.04|491.98|485.98|0
1630506570000|2021-09-01 14:29:30|491.99|485.99|492.2|486.2|492.22|486.22|491.99|485.99|0
1630506580000|2021-09-01 14:29:40|492.25|486.25|492.25|486.25|492.25|486.25|492.22|486.22|0
1630506590000|2021-09-01 14:29:50|492.22|486.22|492.44|486.44|492.45|486.45|492.21|486.21|0
1630506600000|2021-09-01 14:30:00|492.43|486.43|492.56|486.56|492.56|486.56|492.43|486.43|0
1630506610000|2021-09-01 14:30:10|492.57|486.57|492.67|486.67|492.67|486.67|492.56|486.56|0
1630506620000|2021-09-01 14:30:20|492.71|486.71|492.74|486.74|492.79|486.79|492.71|486.71|0
1630506630000|2021-09-01 14:30:30|492.76|486.76|492.74|486.74|492.77|486.77|492.73|486.73|0
1630506640000|2021-09-01 14:30:40|492.84|486.84|492.91|486.91|492.91|486.91|492.83|486.83|0
1630506650000|2021-09-01 14:30:50|492.92|486.92|492.98|486.98|492.98|486.98|492.92|486.92|0
1630506660000|2021-09-01 14:31:00|492.99|486.99|493.36|487.36|493.36|487.36|492.99|486.99|0
1630506670000|2021-09-01 14:31:10|493.35|487.35|493.55|487.55|493.55|487.55|493.35|487.35|0
1630506680000|2021-09-01 14:31:20|493.58|487.58|493.72|487.72|493.72|487.72|493.58|487.58|0
1630506690000|2021-09-01 14:31:30|493.83|487.83|493.81|487.81|493.89|487.89|493.81|487.81|0
1630506700000|2021-09-01 14:31:40|493.83|487.83|493.82|487.82|493.83|487.83|493.76|487.76|0
1630506710000|2021-09-01 14:31:50|493.8|487.8|493.75|487.75|493.8|487.8|493.72|487.72|0
1630506720000|2021-09-01 14:32:00|493.76|487.76|493.66|487.66|493.76|487.76|493.64|487.64|0
1630506730000|2021-09-01 14:32:10|493.64|487.64|493.65|487.65|493.65|487.65|493.59|487.59|0
1630506740000|2021-09-01 14:32:20|493.63|487.63|493.27|487.27|493.63|487.63|493.27|487.27|0
1630506750000|2021-09-01 14:32:30|493.26|487.26|493.22|487.22|493.26|487.26|493.2|487.2|0
1630506760000|2021-09-01 14:32:40|493.23|487.23|493.36|487.36|493.36|487.36|493.23|487.23|0
1630506770000|2021-09-01 14:32:50|493.31|487.31|493.25|487.25|493.31|487.31|493.25|487.25|0
1630506780000|2021-09-01 14:33:00|493.24|487.24|493.23|487.23|493.24|487.24|493.21|487.21|0
1630506790000|2021-09-01 14:33:10|493.25|487.25|493.24|487.24|493.28|487.28|493.24|487.24|0
1630506800000|2021-09-01 14:33:20|493.23|487.23|493.03|487.03|493.23|487.23|493.03|487.03|0
1630506810000|2021-09-01 14:33:30|493.02|487.02|492.99|486.99|493.02|487.02|492.92|486.92|0
1630506820000|2021-09-01 14:33:40|493|487|492.98|486.98|493|487|492.97|486.97|0
1630506830000|2021-09-01 14:33:50|493|487|492.99|486.99|493|487|492.99|486.99|0
1630506840000|2021-09-01 14:34:00|492.98|486.98|492.89|486.89|492.99|486.99|492.89|486.89|0
1630506850000|2021-09-01 14:34:10|492.88|486.88|492.85|486.85|492.88|486.88|492.82|486.82|0
1630506860000|2021-09-01 14:34:20|492.84|486.84|492.85|486.85|492.85|486.85|492.84|486.84|0
1630506870000|2021-09-01 14:34:30|492.83|486.83|492.81|486.81|492.83|486.83|492.79|486.79|0
1630506880000|2021-09-01 14:34:40|492.8|486.8|492.86|486.86|492.86|486.86|492.8|486.8|0
1630506890000|2021-09-01 14:34:50|492.87|486.87|492.9|486.9|492.9|486.9|492.85|486.85|0
1630506900000|2021-09-01 14:35:00|492.96|486.96|493.01|487.01|493.01|487.01|492.89|486.89|0
1630506910000|2021-09-01 14:35:10|493.02|487.02|493.08|487.08|493.16|487.16|493.02|487.02|0
1630506920000|2021-09-01 14:35:20|493.11|487.11|493.04|487.04|493.11|487.11|493.03|487.03|0
1630506930000|2021-09-01 14:35:30|493.07|487.07|493.03|487.03|493.07|487.07|493.03|487.03|0
1630506940000|2021-09-01 14:35:40|493.05|487.05|493.01|487.01|493.16|487.16|493.01|487.01|0
1630506950000|2021-09-01 14:35:50|493|487|492.96|486.96|493.01|487.01|492.92|486.92|0
1630506960000|2021-09-01 14:36:00|492.91|486.91|492.84|486.84|492.91|486.91|492.84|486.84|0
1630506970000|2021-09-01 14:36:10|493.03|487.03|493.36|487.36|493.36|487.36|493.03|487.03|0
1630506980000|2021-09-01 14:36:20|493.37|487.37|493.39|487.39|493.39|487.39|493.34|487.34|0
1630506990000|2021-09-01 14:36:30|493.45|487.45|493.43|487.43|493.5|487.5|493.43|487.43|0
1630507000000|2021-09-01 14:36:40|493.42|487.42|493.33|487.33|493.45|487.45|493.33|487.33|0
1630507010000|2021-09-01 14:36:50|493.28|487.28|493.04|487.04|493.28|487.28|493.04|487.04|0
1630507020000|2021-09-01 14:37:00|493.02|487.02|492.8|486.8|493.02|487.02|492.8|486.8|0
1630507030000|2021-09-01 14:37:10|492.71|486.71|492.6|486.6|492.71|486.71|492.6|486.6|0
1630507040000|2021-09-01 14:37:20|492.62|486.62|492.65|486.65|492.67|486.67|492.62|486.62|0
1630507050000|2021-09-01 14:37:30|492.62|486.62|492.61|486.61|492.63|486.63|492.6|486.6|0
1630507060000|2021-09-01 14:37:40|492.6|486.6|492.37|486.37|492.6|486.6|492.37|486.37|0
1630507070000|2021-09-01 14:37:50|492.27|486.27|492.27|486.27|492.28|486.28|492.23|486.23|0
1630507080000|2021-09-01 14:38:00|492.26|486.26|492.21|486.21|492.26|486.26|492.21|486.21|0
1630507090000|2021-09-01 14:38:10|492.17|486.17|492.17|486.17|492.19|486.19|492.17|486.17|0
1630507100000|2021-09-01 14:38:20|492.21|486.21|492.24|486.24|492.25|486.25|492.21|486.21|0
1630507110000|2021-09-01 14:38:30|492.22|486.22|492.15|486.15|492.25|486.25|492.07|486.07|0
1630507120000|2021-09-01 14:38:40|492.13|486.13|492.22|486.22|492.22|486.22|492.13|486.13|0
1630507130000|2021-09-01 14:38:50|492.16|486.16|492.11|486.11|492.21|486.21|492.09|486.09|0
1630507140000|2021-09-01 14:39:00|492.05|486.05|492.06|486.06|492.07|486.07|492.05|486.05|0
1630507150000|2021-09-01 14:39:10|492.04|486.04|491.96|485.96|492.04|486.04|491.95|485.95|0
1630507160000|2021-09-01 14:39:20|491.93|485.93|491.95|485.95|492.06|486.06|491.92|485.92|0
1630507170000|2021-09-01 14:39:30|491.94|485.94|491.96|485.96|491.97|485.97|491.94|485.94|0
1630507180000|2021-09-01 14:39:40|491.97|485.97|491.71|485.71|491.97|485.97|491.68|485.68|0
1630507190000|2021-09-01 14:39:50|491.81|485.81|491.77|485.77|491.81|485.81|491.77|485.77|0
1630507200000|2021-09-01 14:40:00|491.78|485.78|491.63|485.63|491.8|485.8|491.63|485.63|0
1630507210000|2021-09-01 14:40:10|491.64|485.64|491.63|485.63|491.64|485.64|491.62|485.62|0
1630507220000|2021-09-01 14:40:20|491.64|485.64|491.66|485.66|491.66|485.66|491.6|485.6|0
1630507230000|2021-09-01 14:40:30|491.67|485.67|491.64|485.64|491.7|485.7|491.64|485.64|0
1630507240000|2021-09-01 14:40:40|491.63|485.63|491.7|485.7|491.7|485.7|491.61|485.61|0
1630507250000|2021-09-01 14:40:50|491.71|485.71|491.83|485.83|491.83|485.83|491.71|485.71|0
1630507260000|2021-09-01 14:41:00|491.79|485.79|491.64|485.64|491.81|485.81|491.64|485.64|0
1630507270000|2021-09-01 14:41:10|491.66|485.66|491.84|485.84|491.84|485.84|491.66|485.66|0
1630507280000|2021-09-01 14:41:20|491.87|485.87|491.76|485.76|491.87|485.87|491.76|485.76|0
1630507290000|2021-09-01 14:41:30|491.77|485.77|491.72|485.72|491.78|485.78|491.72|485.72|0
1630507300000|2021-09-01 14:41:40|491.68|485.68|491.69|485.69|491.76|485.76|491.66|485.66|0
1630507310000|2021-09-01 14:41:50|491.68|485.68|491.59|485.59|491.68|485.68|491.58|485.58|0
1630507320000|2021-09-01 14:42:00|491.63|485.63|491.85|485.85|491.85|485.85|491.63|485.63|0
1630507330000|2021-09-01 14:42:10|491.87|485.87|491.88|485.88|491.88|485.88|491.85|485.85|0
1630507340000|2021-09-01 14:42:20|491.89|485.89|491.89|485.89|491.94|485.94|491.89|485.89|0
1630507350000|2021-09-01 14:42:30|491.88|485.88|491.91|485.91|491.92|485.92|491.88|485.88|0
1630507360000|2021-09-01 14:42:40|491.92|485.92|491.99|485.99|491.99|485.99|491.92|485.92|0
1630507370000|2021-09-01 14:42:50|492.08|486.08|492.08|486.08|492.1|486.1|492.08|486.08|0
1630507380000|2021-09-01 14:43:00|492.12|486.12|492.03|486.03|492.12|486.12|492.03|486.03|0
1630507390000|2021-09-01 14:43:10|492.01|486.01|491.93|485.93|492.01|486.01|491.92|485.92|0
1630507400000|2021-09-01 14:43:20|491.95|485.95|491.96|485.96|491.96|485.96|491.95|485.95|0
1630507410000|2021-09-01 14:43:30|491.98|485.98|491.93|485.93|491.98|485.98|491.93|485.93|0
1630507420000|2021-09-01 14:43:40|491.99|485.99|492.01|486.01|492.02|486.02|491.99|485.99|0
1630507430000|2021-09-01 14:43:50|491.96|485.96|491.96|485.96|491.96|485.96|491.91|485.91|0
1630507440000|2021-09-01 14:44:00|491.98|485.98|491.98|485.98|492|486|491.98|485.98|0
1630507450000|2021-09-01 14:44:10|491.96|485.96|491.95|485.95|491.97|485.97|491.94|485.94|0
1630507460000|2021-09-01 14:44:20|491.93|485.93|491.78|485.78|491.93|485.93|491.78|485.78|0
1630507470000|2021-09-01 14:44:30|491.77|485.77|491.84|485.84|491.84|485.84|491.77|485.77|0
1630507480000|2021-09-01 14:44:40|491.83|485.83|491.79|485.79|491.83|485.83|491.78|485.78|0
1630507490000|2021-09-01 14:44:50|491.8|485.8|491.72|485.72|491.8|485.8|491.72|485.72|0
1630507500000|2021-09-01 14:45:00|491.74|485.74|491.75|485.75|491.75|485.75|491.74|485.74|0
1630507510000|2021-09-01 14:45:10|491.74|485.74|491.62|485.62|491.74|485.74|491.61|485.61|0
1630507520000|2021-09-01 14:45:20|491.26|485.26|491.23|485.23|491.26|485.26|491.18|485.18|0
1630507530000|2021-09-01 14:45:30|491.21|485.21|491.23|485.23|491.3|485.3|491.21|485.21|0
1630507540000|2021-09-01 14:45:40|491.26|485.26|491.24|485.24|491.26|485.26|491.2|485.2|0
1630507550000|2021-09-01 14:45:50|491.22|485.22|491.34|485.34|491.35|485.35|491.22|485.22|0
1630507560000|2021-09-01 14:46:00|491.32|485.32|491.24|485.24|491.32|485.32|491.24|485.24|0
1630507570000|2021-09-01 14:46:10|491.23|485.23|491.28|485.28|491.3|485.3|491.23|485.23|0
1630507580000|2021-09-01 14:46:20|491.23|485.23|491.25|485.25|491.26|485.26|491.21|485.21|0
1630507590000|2021-09-01 14:46:30|491.24|485.24|491.09|485.09|491.24|485.24|491.09|485.09|0
1630507600000|2021-09-01 14:46:40|491.1|485.1|491.16|485.16|491.18|485.18|491.1|485.1|0
1630507610000|2021-09-01 14:46:50|491.13|485.13|491.11|485.11|491.13|485.13|491.07|485.07|0
1630507620000|2021-09-01 14:47:00|491.16|485.16|491.21|485.21|491.21|485.21|491.14|485.14|0
1630507630000|2021-09-01 14:47:10|491.24|485.24|491.27|485.27|491.27|485.27|491.21|485.21|0
1630507640000|2021-09-01 14:47:20|491.33|485.33|491.25|485.25|491.35|485.35|491.25|485.25|0
1630507650000|2021-09-01 14:47:30|491.24|485.24|491.4|485.4|491.4|485.4|491.24|485.24|0
1630507660000|2021-09-01 14:47:40|491.42|485.42|491.06|485.06|491.44|485.44|491.06|485.06|0
1630507670000|2021-09-01 14:47:50|491.05|485.05|490.94|484.94|491.05|485.05|490.94|484.94|0
1630507680000|2021-09-01 14:48:00|490.95|484.95|491.05|485.05|491.05|485.05|490.95|484.95|0
1630507690000|2021-09-01 14:48:10|491.03|485.03|491.05|485.05|491.06|485.06|491.03|485.03|0
1630507700000|2021-09-01 14:48:20|491.03|485.03|491.05|485.05|491.05|485.05|491.01|485.01|0
1630507710000|2021-09-01 14:48:30|491.04|485.04|491.08|485.08|491.1|485.1|491.04|485.04|0
1630507720000|2021-09-01 14:48:40|491.07|485.07|491.02|485.02|491.07|485.07|491.02|485.02|0
1630507730000|2021-09-01 14:48:50|491.01|485.01|491.07|485.07|491.07|485.07|490.98|484.98|0
1630507740000|2021-09-01 14:49:00|491.06|485.06|491|485|491.06|485.06|491|485|0
1630507750000|2021-09-01 14:49:10|491.01|485.01|490.93|484.93|491.01|485.01|490.93|484.93|0
1630507760000|2021-09-01 14:49:20|490.96|484.96|491.04|485.04|491.04|485.04|490.96|484.96|0
1630507770000|2021-09-01 14:49:30|491.15|485.15|491.13|485.13|491.15|485.15|491.13|485.13|0
1630507780000|2021-09-01 14:49:40|491.12|485.12|491.38|485.38|491.38|485.38|491.1|485.1|0
1630507790000|2021-09-01 14:49:50|491.27|485.27|491.31|485.31|491.31|485.31|491.27|485.27|0
1630507800000|2021-09-01 14:50:00|491.32|485.32|491.29|485.29|491.32|485.32|491.26|485.26|0
1630507810000|2021-09-01 14:50:10|491.31|485.31|491.36|485.36|491.38|485.38|491.31|485.31|0
1630507820000|2021-09-01 14:50:20|491.34|485.34|491.32|485.32|491.35|485.35|491.3|485.3|0
1630507830000|2021-09-01 14:50:30|491.33|485.33|491.34|485.34|491.35|485.35|491.3|485.3|0
1630507840000|2021-09-01 14:50:40|491.38|485.38|491.41|485.41|491.41|485.41|491.33|485.33|0
1630507850000|2021-09-01 14:50:50|491.38|485.38|491.31|485.31|491.39|485.39|491.29|485.29|0
1630507860000|2021-09-01 14:51:00|491.32|485.32|491.39|485.39|491.39|485.39|491.32|485.32|0
1630507870000|2021-09-01 14:51:10|491.38|485.38|491.29|485.29|491.39|485.39|491.29|485.29|0
1630507880000|2021-09-01 14:51:20|491.25|485.25|491.27|485.27|491.27|485.27|491.19|485.19|0
1630507890000|2021-09-01 14:51:30|491.33|485.33|491.33|485.33|491.39|485.39|491.31|485.31|0
1630507900000|2021-09-01 14:51:40|491.31|485.31|491.32|485.32|491.35|485.35|491.3|485.3|0
1630507910000|2021-09-01 14:51:50|491.36|485.36|491.35|485.35|491.36|485.36|491.35|485.35|0
1630507920000|2021-09-01 14:52:00|491.36|485.36|491.51|485.51|491.54|485.54|491.36|485.36|0
1630507930000|2021-09-01 14:52:10|491.52|485.52|491.59|485.59|491.59|485.59|491.51|485.51|0
1630507940000|2021-09-01 14:52:20|491.61|485.61|491.62|485.62|491.64|485.64|491.61|485.61|0
1630507950000|2021-09-01 14:52:30|491.65|485.65|491.65|485.65|491.65|485.65|491.65|485.65|0
1630507960000|2021-09-01 14:52:40|491.94|485.94|491.99|485.99|491.99|485.99|491.94|485.94|0
1630507970000|2021-09-01 14:52:50|491.97|485.97|491.95|485.95|491.98|485.98|491.93|485.93|0
1630507980000|2021-09-01 14:53:00|491.94|485.94|492|486|492|486|491.93|485.93|0
1630507990000|2021-09-01 14:53:10|492.02|486.02|492.07|486.07|492.07|486.07|492.02|486.02|0
1630508000000|2021-09-01 14:53:20|492.09|486.09|492.11|486.11|492.12|486.12|492.09|486.09|0
1630508010000|2021-09-01 14:53:30|492.12|486.12|492.08|486.08|492.12|486.12|492.08|486.08|0
1630508020000|2021-09-01 14:53:40|492.03|486.03|491.94|485.94|492.03|486.03|491.94|485.94|0
1630508030000|2021-09-01 14:53:50|491.9|485.9|491.98|485.98|492.02|486.02|491.9|485.9|0
1630508040000|2021-09-01 14:54:00|492.02|486.02|492.08|486.08|492.08|486.08|492.02|486.02|0
1630508050000|2021-09-01 14:54:10|492.07|486.07|492.02|486.02|492.08|486.08|492.02|486.02|0
1630508060000|2021-09-01 14:54:20|491.99|485.99|492.05|486.05|492.08|486.08|491.99|485.99|0
1630508070000|2021-09-01 14:54:30|492|486|491.88|485.88|492|486|491.86|485.86|0
1630508080000|2021-09-01 14:54:40|491.89|485.89|491.9|485.9|491.9|485.9|491.89|485.89|0
1630508090000|2021-09-01 14:54:50|491.86|485.86|491.86|485.86|491.86|485.86|491.85|485.85|0
1630508100000|2021-09-01 14:55:00|491.87|485.87|491.89|485.89|491.9|485.9|491.87|485.87|0
1630508110000|2021-09-01 14:55:10|491.91|485.91|491.95|485.95|491.95|485.95|491.91|485.91|0
1630508120000|2021-09-01 14:55:20|491.93|485.93|491.95|485.95|491.98|485.98|491.93|485.93|0
1630508130000|2021-09-01 14:55:30|491.99|485.99|491.89|485.89|492.02|486.02|491.89|485.89|0
1630508140000|2021-09-01 14:55:40|491.9|485.9|491.9|485.9|491.93|485.93|491.89|485.89|0
1630508150000|2021-09-01 14:55:50|491.94|485.94|491.96|485.96|491.98|485.98|491.93|485.93|0
1630508160000|2021-09-01 14:56:00|491.98|485.98|491.97|485.97|491.98|485.98|491.96|485.96|0
1630508170000|2021-09-01 14:56:10|491.96|485.96|492.05|486.05|492.05|486.05|491.88|485.88|0
1630508180000|2021-09-01 14:56:20|492.01|486.01|492.01|486.01|492.02|486.02|492|486|0
1630508190000|2021-09-01 14:56:30|492.02|486.02|491.99|485.99|492.02|486.02|491.99|485.99|0
1630508200000|2021-09-01 14:56:40|491.93|485.93|491.96|485.96|491.97|485.97|491.93|485.93|0
1630508210000|2021-09-01 14:56:50|491.97|485.97|491.95|485.95|491.97|485.97|491.94|485.94|0
1630508220000|2021-09-01 14:57:00|491.96|485.96|491.96|485.96|491.96|485.96|491.92|485.92|0
1630508230000|2021-09-01 14:57:10|491.99|485.99|492.1|486.1|492.1|486.1|491.96|485.96|0
1630508240000|2021-09-01 14:57:20|492.08|486.08|492.05|486.05|492.08|486.08|492.05|486.05|0
1630508250000|2021-09-01 14:57:30|492.02|486.02|491.95|485.95|492.02|486.02|491.95|485.95|0
1630508260000|2021-09-01 14:57:40|491.96|485.96|491.91|485.91|491.98|485.98|491.91|485.91|0
1630508270000|2021-09-01 14:57:50|491.92|485.92|491.97|485.97|491.97|485.97|491.92|485.92|0
1630508280000|2021-09-01 14:58:00|492.07|486.07|492.28|486.28|492.3|486.3|492.07|486.07|0
1630508290000|2021-09-01 14:58:10|492.31|486.31|492.32|486.32|492.33|486.33|492.31|486.31|0
1630508300000|2021-09-01 14:58:20|492.33|486.33|492.4|486.4|492.41|486.41|492.32|486.32|0
1630508310000|2021-09-01 14:58:30|492.41|486.41|492.38|486.38|492.41|486.41|492.38|486.38|0
1630508320000|2021-09-01 14:58:40|492.36|486.36|492.36|486.36|492.36|486.36|492.36|486.36|0
1630508330000|2021-09-01 14:58:50|492.3|486.3|492.09|486.09|492.3|486.3|492.09|486.09|0
1630508340000|2021-09-01 14:59:00|492.1|486.1|492.09|486.09|492.1|486.1|492.08|486.08|0
1630508350000|2021-09-01 14:59:10|492.11|486.11|492.18|486.18|492.18|486.18|492.11|486.11|0
1630508360000|2021-09-01 14:59:20|492.15|486.15|492.22|486.22|492.22|486.22|492.14|486.14|0
1630508370000|2021-09-01 14:59:30|492.13|486.13|492.08|486.08|492.13|486.13|492.05|486.05|0
1630508380000|2021-09-01 14:59:40|492.07|486.07|492.51|486.51|492.51|486.51|492.07|486.07|0
1630508390000|2021-09-01 14:59:50|492.52|486.52|492.53|486.53|492.53|486.53|492.5|486.5|0
1630508400000|2021-09-01 15:00:00|492.51|486.51|492.42|486.42|492.53|486.53|492.42|486.42|0
1630508410000|2021-09-01 15:00:10|492.45|486.45|492.41|486.41|492.45|486.45|492.39|486.39|0
1630508420000|2021-09-01 15:00:20|492.34|486.34|492.36|486.36|492.36|486.36|492.23|486.23|0
1630508430000|2021-09-01 15:00:30|492.27|486.27|492.31|486.31|492.38|486.38|492.26|486.26|0
1630508440000|2021-09-01 15:00:40|492.23|486.23|492.31|486.31|492.38|486.38|492.23|486.23|0
1630508450000|2021-09-01 15:00:50|492.32|486.32|492.3|486.3|492.32|486.32|492.3|486.3|0
1630508460000|2021-09-01 15:01:00|492.28|486.28|492.41|486.41|492.41|486.41|492.19|486.19|0
1630508470000|2021-09-01 15:01:10|492.38|486.38|492.38|486.38|492.38|486.38|492.38|486.38|0
1630508480000|2021-09-01 15:01:20|492.39|486.39|492.49|486.49|492.57|486.57|492.39|486.39|0
1630508490000|2021-09-01 15:01:30|492.5|486.5|492.49|486.49|492.53|486.53|492.38|486.38|0
1630508500000|2021-09-01 15:01:40|492.54|486.54|492.53|486.53|492.55|486.55|492.53|486.53|0
1630508510000|2021-09-01 15:01:50|492.59|486.59|492.62|486.62|492.62|486.62|492.59|486.59|0
1630508520000|2021-09-01 15:02:00|492.63|486.63|492.64|486.64|492.64|486.64|492.63|486.63|0
1630508530000|2021-09-01 15:02:10|492.62|486.62|492.81|486.81|492.81|486.81|492.62|486.62|0
1630508540000|2021-09-01 15:02:20|492.84|486.84|492.87|486.87|492.91|486.91|492.84|486.84|0
1630508550000|2021-09-01 15:02:30|492.91|486.91|492.93|486.93|492.93|486.93|492.91|486.91|0
1630508560000|2021-09-01 15:02:40|493|487|493.05|487.05|493.14|487.14|493|487|0
1630508570000|2021-09-01 15:02:50|493.06|487.06|493.33|487.33|493.33|487.33|493.06|487.06|0
1630508580000|2021-09-01 15:03:00|493.47|487.47|493.54|487.54|493.54|487.54|493.45|487.45|0
1630508590000|2021-09-01 15:03:10|493.5|487.5|493.33|487.33|493.5|487.5|493.33|487.33|0
1630508600000|2021-09-01 15:03:20|493.39|487.39|493.37|487.37|493.42|487.42|493.32|487.32|0
1630508610000|2021-09-01 15:03:30|493.46|487.46|493.6|487.6|493.6|487.6|493.46|487.46|0
1630508620000|2021-09-01 15:03:40|493.61|487.61|493.62|487.62|493.67|487.67|493.61|487.61|0
1630508630000|2021-09-01 15:03:50|493.5|487.5|493.52|487.52|493.52|487.52|493.42|487.42|0
1630508640000|2021-09-01 15:04:00|493.53|487.53|493.6|487.6|493.6|487.6|493.53|487.53|0
1630508650000|2021-09-01 15:04:10|493.55|487.55|493.63|487.63|493.63|487.63|493.55|487.55|0
1630508660000|2021-09-01 15:04:20|493.64|487.64|493.31|487.31|493.66|487.66|493.31|487.31|0
1630508670000|2021-09-01 15:04:30|493.32|487.32|493.23|487.23|493.32|487.32|493.23|487.23|0
1630508680000|2021-09-01 15:04:40|493.24|487.24|493.31|487.31|493.38|487.38|493.24|487.24|0
1630508690000|2021-09-01 15:04:50|493.27|487.27|493.09|487.09|493.27|487.27|493.09|487.09|0
1630508700000|2021-09-01 15:05:00|493.08|487.08|493.06|487.06|493.11|487.11|493.04|487.04|0
1630508710000|2021-09-01 15:05:10|493.16|487.16|493.04|487.04|493.16|487.16|493.04|487.04|0
1630508720000|2021-09-01 15:05:20|493.06|487.06|492.9|486.9|493.06|487.06|492.9|486.9|0
1630508730000|2021-09-01 15:05:30|492.89|486.89|492.9|486.9|492.9|486.9|492.89|486.89|0
1630508740000|2021-09-01 15:05:40|492.87|486.87|492.81|486.81|492.89|486.89|492.81|486.81|0
1630508750000|2021-09-01 15:05:50|492.82|486.82|492.78|486.78|492.82|486.82|492.75|486.75|0
1630508760000|2021-09-01 15:06:00|492.8|486.8|492.83|486.83|492.86|486.86|492.77|486.77|0
1630508770000|2021-09-01 15:06:10|492.84|486.84|492.89|486.89|492.89|486.89|492.84|486.84|0
1630508780000|2021-09-01 15:06:20|492.88|486.88|492.9|486.9|492.9|486.9|492.88|486.88|0
1630508790000|2021-09-01 15:06:30|492.88|486.88|492.82|486.82|492.88|486.88|492.82|486.82|0
1630508800000|2021-09-01 15:06:40|492.81|486.81|492.92|486.92|492.95|486.95|492.81|486.81|0
1630508810000|2021-09-01 15:06:50|492.91|486.91|492.81|486.81|492.91|486.91|492.81|486.81|0
1630508820000|2021-09-01 15:07:00|492.8|486.8|492.75|486.75|492.8|486.8|492.75|486.75|0
1630508830000|2021-09-01 15:07:10|492.76|486.76|492.78|486.78|492.78|486.78|492.76|486.76|0
1630508840000|2021-09-01 15:07:20|492.79|486.79|492.82|486.82|492.82|486.82|492.79|486.79|0
1630508850000|2021-09-01 15:07:30|492.85|486.85|492.85|486.85|492.85|486.85|492.84|486.84|0
1630508860000|2021-09-01 15:07:40|492.78|486.78|492.77|486.77|492.78|486.78|492.71|486.71|0
1630508870000|2021-09-01 15:07:50|492.68|486.68|492.44|486.44|492.69|486.69|492.44|486.44|0
1630508880000|2021-09-01 15:08:00|492.4|486.4|492.45|486.45|492.5|486.5|492.37|486.37|0
1630508890000|2021-09-01 15:08:10|492.4|486.4|492.36|486.36|492.4|486.4|492.3|486.3|0
1630508900000|2021-09-01 15:08:20|492.42|486.42|492.44|486.44|492.44|486.44|492.42|486.42|0
1630508910000|2021-09-01 15:08:30|492.43|486.43|492.35|486.35|492.43|486.43|492.34|486.34|0
1630508920000|2021-09-01 15:08:40|492.34|486.34|492.27|486.27|492.35|486.35|492.27|486.27|0
1630508930000|2021-09-01 15:08:50|492.26|486.26|492.24|486.24|492.27|486.27|492.24|486.24|0
1630508950000|2021-09-01 15:09:10|492.23|486.23|492.36|486.36|492.37|486.37|492.22|486.22|0
1630508960000|2021-09-01 15:09:20|492.39|486.39|492.37|486.37|492.39|486.39|492.36|486.36|0
1630508970000|2021-09-01 15:09:30|492.31|486.31|492.32|486.32|492.35|486.35|492.31|486.31|0
1630508980000|2021-09-01 15:09:40|492.23|486.23|492.2|486.2|492.24|486.24|492.16|486.16|0
1630508990000|2021-09-01 15:09:50|492.17|486.17|492.17|486.17|492.17|486.17|492.16|486.16|0
1630509000000|2021-09-01 15:10:00|492.16|486.16|492.13|486.13|492.16|486.16|492.13|486.13|0
1630509010000|2021-09-01 15:10:10|492.12|486.12|492.21|486.21|492.22|486.22|492.12|486.12|0
1630509020000|2021-09-01 15:10:20|492.2|486.2|492.15|486.15|492.2|486.2|492.14|486.14|0
1630509030000|2021-09-01 15:10:30|492.06|486.06|492.05|486.05|492.06|486.06|492.05|486.05|0
1630509040000|2021-09-01 15:10:40|492.03|486.03|491.98|485.98|492.03|486.03|491.98|485.98|0
1630509050000|2021-09-01 15:10:50|491.97|485.97|492.07|486.07|492.07|486.07|491.96|485.96|0
1630509060000|2021-09-01 15:11:00|492.3|486.3|492.35|486.35|492.35|486.35|492.3|486.3|0
1630509070000|2021-09-01 15:11:10|492.34|486.34|492.29|486.29|492.35|486.35|492.29|486.29|0
1630509080000|2021-09-01 15:11:20|492.31|486.31|492.32|486.32|492.33|486.33|492.29|486.29|0
1630509090000|2021-09-01 15:11:30|492.25|486.25|492.25|486.25|492.25|486.25|492.25|486.25|0
1630509100000|2021-09-01 15:11:40|492.26|486.26|492.23|486.23|492.26|486.26|492.21|486.21|0
1630509110000|2021-09-01 15:11:50|492.29|486.29|492.32|486.32|492.32|486.32|492.28|486.28|0
1630509120000|2021-09-01 15:12:00|492.26|486.26|492.18|486.18|492.26|486.26|492.18|486.18|0
1630509130000|2021-09-01 15:12:10|492.15|486.15|492.1|486.1|492.15|486.15|492.03|486.03|0
1630509140000|2021-09-01 15:12:20|492.09|486.09|492.16|486.16|492.17|486.17|492.09|486.09|0
1630509150000|2021-09-01 15:12:30|492.17|486.17|492.28|486.28|492.29|486.29|492.17|486.17|0
1630509160000|2021-09-01 15:12:40|492.27|486.27|492.26|486.26|492.27|486.27|492.26|486.26|0
1630509170000|2021-09-01 15:12:50|492.25|486.25|492.12|486.12|492.25|486.25|492.12|486.12|0
1630509180000|2021-09-01 15:13:00|492.13|486.13|491.95|485.95|492.13|486.13|491.95|485.95|0
1630509190000|2021-09-01 15:13:10|491.96|485.96|492|486|492|486|491.96|485.96|0
1630509200000|2021-09-01 15:13:20|492.01|486.01|492.01|486.01|492.01|486.01|492|486|0
1630509210000|2021-09-01 15:13:30|492.02|486.02|492.05|486.05|492.05|486.05|492.02|486.02|0
1630509220000|2021-09-01 15:13:40|492.15|486.15|492.13|486.13|492.16|486.16|492.13|486.13|0
1630509230000|2021-09-01 15:13:50|492.14|486.14|492.13|486.13|492.14|486.14|492.13|486.13|0
1630509240000|2021-09-01 15:14:00|492.14|486.14|492.2|486.2|492.2|486.2|492.14|486.14|0
1630509250000|2021-09-01 15:14:10|492.15|486.15|492.13|486.13|492.16|486.16|492.13|486.13|0
1630509260000|2021-09-01 15:14:20|492.12|486.12|492.1|486.1|492.12|486.12|492.1|486.1|0
1630509270000|2021-09-01 15:14:30|492.12|486.12|492.12|486.12|492.12|486.12|492.12|486.12|0
1630509280000|2021-09-01 15:14:40|492.11|486.11|492.09|486.09|492.11|486.11|492.08|486.08|0
1630509290000|2021-09-01 15:14:50|492.1|486.1|491.97|485.97|492.1|486.1|491.96|485.96|0
1630509300000|2021-09-01 15:15:00|491.98|485.98|491.99|485.99|492.01|486.01|491.93|485.93|0
1630509310000|2021-09-01 15:15:10|492.02|486.02|492.13|486.13|492.13|486.13|492.02|486.02|0
1630509320000|2021-09-01 15:15:20|492.12|486.12|492.09|486.09|492.14|486.14|492.09|486.09|0
1630509330000|2021-09-01 15:15:30|492.1|486.1|492.06|486.06|492.11|486.11|492.05|486.05|0
1630509340000|2021-09-01 15:15:40|492.05|486.05|492.11|486.11|492.11|486.11|492.05|486.05|0
1630509350000|2021-09-01 15:15:50|492.13|486.13|492.09|486.09|492.13|486.13|492.09|486.09|0
1630509360000|2021-09-01 15:16:00|492.08|486.08|492.14|486.14|492.14|486.14|492.08|486.08|0
1630509370000|2021-09-01 15:16:10|492.15|486.15|492.26|486.26|492.29|486.29|492.15|486.15|0
1630509380000|2021-09-01 15:16:20|492.31|486.31|492.21|486.21|492.31|486.31|492.21|486.21|0
1630509390000|2021-09-01 15:16:30|492.2|486.2|492.18|486.18|492.22|486.22|492.15|486.15|0
1630509400000|2021-09-01 15:16:40|492.2|486.2|492.2|486.2|492.2|486.2|492.2|486.2|0
1630509410000|2021-09-01 15:16:50|492.21|486.21|492.21|486.21|492.21|486.21|492.21|486.21|0
1630509420000|2021-09-01 15:17:00|492.2|486.2|492.15|486.15|492.21|486.21|492.12|486.12|0
1630509430000|2021-09-01 15:17:10|492.14|486.14|492.15|486.15|492.15|486.15|492.14|486.14|0
1630509440000|2021-09-01 15:17:20|492.17|486.17|492.14|486.14|492.17|486.17|492.14|486.14|0
1630509450000|2021-09-01 15:17:30|492.16|486.16|492.11|486.11|492.16|486.16|492.11|486.11|0
1630509460000|2021-09-01 15:17:40|492.15|486.15|492.19|486.19|492.19|486.19|492.15|486.15|0
1630509470000|2021-09-01 15:17:50|492.18|486.18|492.35|486.35|492.36|486.36|492.18|486.18|0
1630509480000|2021-09-01 15:18:00|492.34|486.34|492.46|486.46|492.46|486.46|492.34|486.34|0
1630509490000|2021-09-01 15:18:10|492.45|486.45|492.37|486.37|492.59|486.59|492.37|486.37|0
1630509500000|2021-09-01 15:18:20|492.34|486.34|492.35|486.35|492.36|486.36|492.34|486.34|0
1630509510000|2021-09-01 15:18:30|492.36|486.36|492.27|486.27|492.42|486.42|492.27|486.27|0
1630509520000|2021-09-01 15:18:40|492.25|486.25|492.4|486.4|492.44|486.44|492.25|486.25|0
1630509530000|2021-09-01 15:18:50|492.42|486.42|492.42|486.42|492.44|486.44|492.41|486.41|0
1630509540000|2021-09-01 15:19:00|492.33|486.33|492.29|486.29|492.33|486.33|492.29|486.29|0
1630509550000|2021-09-01 15:19:10|492.28|486.28|492.26|486.26|492.29|486.29|492.25|486.25|0
1630509560000|2021-09-01 15:19:20|492.25|486.25|492.36|486.36|492.36|486.36|492.25|486.25|0
1630509570000|2021-09-01 15:19:30|492.35|486.35|492.37|486.37|492.38|486.38|492.35|486.35|0
1630509580000|2021-09-01 15:19:40|492.36|486.36|492.22|486.22|492.37|486.37|492.22|486.22|0
1630509590000|2021-09-01 15:19:50|492.23|486.23|492.27|486.27|492.27|486.27|492.23|486.23|0
1630509600000|2021-09-01 15:20:00|492.3|486.3|492.27|486.27|492.3|486.3|492.26|486.26|0
1630509610000|2021-09-01 15:20:10|492.25|486.25|492.21|486.21|492.25|486.25|492.21|486.21|0
1630509620000|2021-09-01 15:20:20|492.24|486.24|492.24|486.24|492.24|486.24|492.23|486.23|0
1630509630000|2021-09-01 15:20:30|492.22|486.22|492.23|486.23|492.23|486.23|492.21|486.21|0
1630509640000|2021-09-01 15:20:40|492.24|486.24|492.21|486.21|492.25|486.25|492.21|486.21|0
1630509650000|2021-09-01 15:20:50|492.2|486.2|492.14|486.14|492.2|486.2|492.13|486.13|0
1630509660000|2021-09-01 15:21:00|492.13|486.13|492.08|486.08|492.16|486.16|492.08|486.08|0
1630509670000|2021-09-01 15:21:10|492|486|491.93|485.93|492|486|491.92|485.92|0
1630509680000|2021-09-01 15:21:20|491.92|485.92|492.02|486.02|492.02|486.02|491.92|485.92|0
1630509690000|2021-09-01 15:21:30|492.01|486.01|491.96|485.96|492.02|486.02|491.96|485.96|0
1630509700000|2021-09-01 15:21:40|491.93|485.93|491.92|485.92|491.93|485.93|491.92|485.92|0
1630509710000|2021-09-01 15:21:50|491.96|485.96|492.01|486.01|492.01|486.01|491.96|485.96|0
1630509720000|2021-09-01 15:22:00|491.98|485.98|491.97|485.97|491.98|485.98|491.97|485.97|0
1630509730000|2021-09-01 15:22:10|491.99|485.99|491.98|485.98|492.03|486.03|491.98|485.98|0
1630509740000|2021-09-01 15:22:20|491.99|485.99|491.94|485.94|491.99|485.99|491.93|485.93|0
1630509750000|2021-09-01 15:22:30|491.95|485.95|491.96|485.96|491.96|485.96|491.95|485.95|0
1630509760000|2021-09-01 15:22:40|491.97|485.97|491.98|485.98|492.01|486.01|491.97|485.97|0
1630509770000|2021-09-01 15:22:50|491.97|485.97|491.95|485.95|491.97|485.97|491.94|485.94|0
1630509780000|2021-09-01 15:23:00|491.97|485.97|491.97|485.97|491.97|485.97|491.96|485.96|0
1630509790000|2021-09-01 15:23:10|491.96|485.96|492.06|486.06|492.06|486.06|491.95|485.95|0
1630509800000|2021-09-01 15:23:20|491.99|485.99|491.9|485.9|491.99|485.99|491.9|485.9|0
1630509810000|2021-09-01 15:23:30|491.81|485.81|491.85|485.85|491.85|485.85|491.76|485.76|0
1630509820000|2021-09-01 15:23:40|491.83|485.83|491.81|485.81|491.84|485.84|491.81|485.81|0
1630509830000|2021-09-01 15:23:50|491.84|485.84|491.82|485.82|491.84|485.84|491.82|485.82|0
1630509840000|2021-09-01 15:24:00|491.9|485.9|491.86|485.86|491.9|485.9|491.86|485.86|0
1630509850000|2021-09-01 15:24:10|491.83|485.83|491.82|485.82|491.86|485.86|491.81|485.81|0
1630509860000|2021-09-01 15:24:20|491.81|485.81|491.81|485.81|491.81|485.81|491.81|485.81|0
1630509870000|2021-09-01 15:24:30|491.71|485.71|491.61|485.61|491.71|485.71|491.61|485.61|0
1630509880000|2021-09-01 15:24:40|491.63|485.63|491.6|485.6|491.64|485.64|491.6|485.6|0
1630509890000|2021-09-01 15:24:50|491.61|485.61|491.63|485.63|491.63|485.63|491.57|485.57|0
1630509900000|2021-09-01 15:25:00|491.62|485.62|491.39|485.39|491.62|485.62|491.39|485.39|0
1630509910000|2021-09-01 15:25:10|491.4|485.4|491.33|485.33|491.4|485.4|491.33|485.33|0
1630509920000|2021-09-01 15:25:20|491.2|485.2|491.07|485.07|491.2|485.2|491.07|485.07|0
1630509930000|2021-09-01 15:25:30|491.06|485.06|491.07|485.07|491.07|485.07|491.03|485.03|0
1630509940000|2021-09-01 15:25:40|491.1|485.1|491.16|485.16|491.16|485.16|491.1|485.1|0
1630509950000|2021-09-01 15:25:50|491.15|485.15|491.21|485.21|491.22|485.22|491.15|485.15|0
1630509960000|2021-09-01 15:26:00|491.2|485.2|491.2|485.2|491.21|485.21|491.2|485.2|0
1630509970000|2021-09-01 15:26:10|491.21|485.21|491.29|485.29|491.3|485.3|491.21|485.21|0
1630509980000|2021-09-01 15:26:20|491.28|485.28|491.28|485.28|491.29|485.29|491.26|485.26|0
1630509990000|2021-09-01 15:26:30|491.3|485.3|491.35|485.35|491.36|485.36|491.3|485.3|0
1630510000000|2021-09-01 15:26:40|491.33|485.33|491.33|485.33|491.33|485.33|491.33|485.33|0
1630510010000|2021-09-01 15:26:50|491.39|485.39|491.43|485.43|491.43|485.43|491.39|485.39|0
1630510020000|2021-09-01 15:27:00|491.42|485.42|491.44|485.44|491.44|485.44|491.42|485.42|0
1630510030000|2021-09-01 15:27:10|491.47|485.47|491.44|485.44|491.47|485.47|491.43|485.43|0
1630510040000|2021-09-01 15:27:20|491.45|485.45|491.4|485.4|491.45|485.45|491.4|485.4|0
1630510050000|2021-09-01 15:27:30|491.33|485.33|491.29|485.29|491.33|485.33|491.29|485.29|0
1630510060000|2021-09-01 15:27:40|491.32|485.32|491.33|485.33|491.33|485.33|491.3|485.3|0
1630510070000|2021-09-01 15:27:50|491.32|485.32|491.19|485.19|491.33|485.33|491.19|485.19|0
1630510080000|2021-09-01 15:28:00|491.18|485.18|491.16|485.16|491.18|485.18|491.15|485.15|0
1630510090000|2021-09-01 15:28:10|491.17|485.17|491.19|485.19|491.19|485.19|491.16|485.16|0
1630510100000|2021-09-01 15:28:20|491.22|485.22|491.14|485.14|491.22|485.22|491.14|485.14|0
1630510110000|2021-09-01 15:28:30|491.04|485.04|491.05|485.05|491.07|485.07|491.02|485.02|0
1630510120000|2021-09-01 15:28:40|491.02|485.02|491.03|485.03|491.03|485.03|491.02|485.02|0
1630510130000|2021-09-01 15:28:50|491.01|485.01|490.99|484.99|491.05|485.05|490.99|484.99|0
1630510140000|2021-09-01 15:29:00|490.97|484.97|490.85|484.85|490.97|484.97|490.85|484.85|0
1630510150000|2021-09-01 15:29:10|490.86|484.86|490.88|484.88|490.88|484.88|490.85|484.85|0
1630510160000|2021-09-01 15:29:20|490.87|484.87|490.86|484.86|490.87|484.87|490.84|484.84|0
1630510170000|2021-09-01 15:29:30|490.87|484.87|490.89|484.89|490.89|484.89|490.87|484.87|0
1630510180000|2021-09-01 15:29:40|490.92|484.92|490.9|484.9|490.92|484.92|490.9|484.9|0
1630510190000|2021-09-01 15:29:50|490.91|484.91|490.75|484.75|490.92|484.92|490.75|484.75|0
1630510200000|2021-09-01 15:30:00|490.76|484.76|490.75|484.75|490.82|484.82|490.73|484.73|0
1630510210000|2021-09-01 15:30:10|490.7|484.7|490.64|484.64|490.71|484.71|490.64|484.64|0
1630510220000|2021-09-01 15:30:20|490.61|484.61|490.64|484.64|490.64|484.64|490.61|484.61|0
1630510230000|2021-09-01 15:30:30|490.61|484.61|490.52|484.52|490.66|484.66|490.52|484.52|0
1630510240000|2021-09-01 15:30:40|490.51|484.51|490.56|484.56|490.56|484.56|490.51|484.51|0
1630510250000|2021-09-01 15:30:50|490.59|484.59|490.48|484.48|490.59|484.59|490.48|484.48|0
1630510260000|2021-09-01 15:31:00|490.5|484.5|490.43|484.43|490.5|484.5|490.43|484.43|0
1630510270000|2021-09-01 15:31:10|490.42|484.42|490.49|484.49|490.49|484.49|490.42|484.42|0
1630510280000|2021-09-01 15:31:20|490.44|484.44|490.24|484.24|490.44|484.44|490.24|484.24|0
1630510290000|2021-09-01 15:31:30|490.22|484.22|490.12|484.12|490.22|484.22|490.12|484.12|0
1630510300000|2021-09-01 15:31:40|490.1|484.1|490.15|484.15|490.15|484.15|490.1|484.1|0
1630510310000|2021-09-01 15:31:50|490.16|484.16|490.28|484.28|490.28|484.28|490.16|484.16|0
1630510320000|2021-09-01 15:32:00|490.24|484.24|490.2|484.2|490.24|484.24|490.2|484.2|0
1630510330000|2021-09-01 15:32:10|490.19|484.19|490.22|484.22|490.22|484.22|490.19|484.19|0
1630510340000|2021-09-01 15:32:20|490.19|484.19|490.16|484.16|490.19|484.19|490.16|484.16|0
1630510350000|2021-09-01 15:32:30|490.15|484.15|490.17|484.17|490.17|484.17|490.15|484.15|0
1630510360000|2021-09-01 15:32:40|490.16|484.16|490.12|484.12|490.16|484.16|490.12|484.12|0
1630510370000|2021-09-01 15:32:50|490.14|484.14|490.07|484.07|490.15|484.15|490.07|484.07|0
1630510380000|2021-09-01 15:33:00|490.11|484.11|490.06|484.06|490.11|484.11|490.06|484.06|0
1630510390000|2021-09-01 15:33:10|490.13|484.13|490.1|484.1|490.13|484.13|490.1|484.1|0
1630510400000|2021-09-01 15:33:20|490.11|484.11|490.16|484.16|490.18|484.18|490.09|484.09|0
1630510410000|2021-09-01 15:33:30|490.21|484.21|490.25|484.25|490.26|484.26|490.21|484.21|0
1630510420000|2021-09-01 15:33:40|490.28|484.28|490.26|484.26|490.28|484.28|490.21|484.21|0
1630510430000|2021-09-01 15:33:50|490.25|484.25|490.29|484.29|490.29|484.29|490.25|484.25|0
1630510440000|2021-09-01 15:34:00|490.28|484.28|490.3|484.3|490.3|484.3|490.28|484.28|0
1630510450000|2021-09-01 15:34:10|490.29|484.29|490.32|484.32|490.33|484.33|490.28|484.28|0
1630510460000|2021-09-01 15:34:20|490.33|484.33|490.26|484.26|490.33|484.33|490.26|484.26|0
1630510470000|2021-09-01 15:34:30|490.27|484.27|490.33|484.33|490.33|484.33|490.24|484.24|0
1630510480000|2021-09-01 15:34:40|490.36|484.36|490.38|484.38|490.38|484.38|490.35|484.35|0
1630510490000|2021-09-01 15:34:50|490.46|484.46|490.47|484.47|490.47|484.47|490.46|484.46|0
1630510500000|2021-09-01 15:35:00|490.48|484.48|490.42|484.42|490.49|484.49|490.41|484.41|0
1630510510000|2021-09-01 15:35:10|490.43|484.43|490.48|484.48|490.48|484.48|490.43|484.43|0
1630510530000|2021-09-01 15:35:30|490.49|484.49|490.45|484.45|490.49|484.49|490.45|484.45|0
1630510540000|2021-09-01 15:35:40|490.44|484.44|490.37|484.37|490.45|484.45|490.37|484.37|0
1630510550000|2021-09-01 15:35:50|490.36|484.36|490.36|484.36|490.36|484.36|490.35|484.35|0
1630510560000|2021-09-01 15:36:00|490.37|484.37|490.34|484.34|490.37|484.37|490.34|484.34|0
1630510570000|2021-09-01 15:36:10|490.35|484.35|490.31|484.31|490.35|484.35|490.31|484.31|0
1630510580000|2021-09-01 15:36:20|490.28|484.28|490.26|484.26|490.28|484.28|490.26|484.26|0
1630510590000|2021-09-01 15:36:30|490.3|484.3|490.3|484.3|490.3|484.3|490.3|484.3|0
1630510600000|2021-09-01 15:36:40|490.29|484.29|490.36|484.36|490.36|484.36|490.29|484.29|0
1630510610000|2021-09-01 15:36:50|490.51|484.51|490.4|484.4|490.51|484.51|490.38|484.38|0
1630510620000|2021-09-01 15:37:00|490.34|484.34|490.3|484.3|490.37|484.37|490.3|484.3|0
1630510630000|2021-09-01 15:37:10|490.28|484.28|490.24|484.24|490.28|484.28|490.22|484.22|0
1630510640000|2021-09-01 15:37:20|490.21|484.21|490.22|484.22|490.22|484.22|490.21|484.21|0
1630510650000|2021-09-01 15:37:30|490.2|484.2|490.3|484.3|490.3|484.3|490.2|484.2|0
1630510660000|2021-09-01 15:37:40|490.27|484.27|490.26|484.26|490.27|484.27|490.26|484.26|0
1630510670000|2021-09-01 15:37:50|490.23|484.23|490.22|484.22|490.24|484.24|490.22|484.22|0
1630510680000|2021-09-01 15:38:00|490.21|484.21|490.19|484.19|490.21|484.21|490.19|484.19|0
1630510690000|2021-09-01 15:38:10|490.15|484.15|490.14|484.14|490.16|484.16|490.14|484.14|0
1630510700000|2021-09-01 15:38:20|490.13|484.13|490.14|484.14|490.14|484.14|490.13|484.13|0
1630510710000|2021-09-01 15:38:30|490.13|484.13|490.23|484.23|490.24|484.24|490.13|484.13|0
1630510720000|2021-09-01 15:38:40|490.22|484.22|490.2|484.2|490.22|484.22|490.2|484.2|0
1630510730000|2021-09-01 15:38:50|490.21|484.21|490.21|484.21|490.21|484.21|490.21|484.21|0
1630510740000|2021-09-01 15:39:00|490.22|484.22|490.32|484.32|490.32|484.32|490.22|484.22|0
1630510750000|2021-09-01 15:39:10|490.29|484.29|490.27|484.27|490.29|484.29|490.27|484.27|0
1630510760000|2021-09-01 15:39:20|490.3|484.3|490.34|484.34|490.34|484.34|490.3|484.3|0
1630510770000|2021-09-01 15:39:30|490.33|484.33|490.33|484.33|490.33|484.33|490.33|484.33|0
1630510780000|2021-09-01 15:39:40|490.32|484.32|490.32|484.32|490.33|484.33|490.32|484.32|0
1630510790000|2021-09-01 15:39:50|490.33|484.33|490.35|484.35|490.35|484.35|490.28|484.28|0
1630510800000|2021-09-01 15:40:00|490.31|484.31|490.31|484.31|490.34|484.34|490.31|484.31|0
1630510810000|2021-09-01 15:40:10|490.29|484.29|490.27|484.27|490.29|484.29|490.27|484.27|0
1630510820000|2021-09-01 15:40:20|490.35|484.35|490.34|484.34|490.35|484.35|490.34|484.34|0
1630510830000|2021-09-01 15:40:30|490.35|484.35|490.3|484.3|490.35|484.35|490.3|484.3|0
1630510840000|2021-09-01 15:40:40|490.28|484.28|490.63|484.63|490.63|484.63|490.28|484.28|0
1630510850000|2021-09-01 15:40:50|490.6|484.6|490.72|484.72|490.72|484.72|490.6|484.6|0
1630510860000|2021-09-01 15:41:00|490.68|484.68|490.66|484.66|490.74|484.74|490.66|484.66|0
1630510870000|2021-09-01 15:41:10|490.65|484.65|490.63|484.63|490.65|484.65|490.63|484.63|0
1630510880000|2021-09-01 15:41:20|490.64|484.64|490.62|484.62|490.64|484.64|490.62|484.62|0
1630510890000|2021-09-01 15:41:30|490.64|484.64|490.63|484.63|490.64|484.64|490.63|484.63|0
1630510900000|2021-09-01 15:41:40|490.61|484.61|490.62|484.62|490.62|484.62|490.61|484.61|0
1630510910000|2021-09-01 15:41:50|490.61|484.61|490.61|484.61|490.62|484.62|490.61|484.61|0
1630510920000|2021-09-01 15:42:00|490.59|484.59|490.59|484.59|490.59|484.59|490.57|484.57|0
1630510930000|2021-09-01 15:42:10|490.6|484.6|490.61|484.61|490.61|484.61|490.59|484.59|0
1630510940000|2021-09-01 15:42:20|490.58|484.58|490.55|484.55|490.59|484.59|490.55|484.55|0
1630510950000|2021-09-01 15:42:30|490.56|484.56|490.55|484.55|490.56|484.56|490.55|484.55|0
1630510960000|2021-09-01 15:42:40|490.58|484.58|490.57|484.57|490.58|484.58|490.56|484.56|0
1630510970000|2021-09-01 15:42:50|490.59|484.59|490.59|484.59|490.59|484.59|490.55|484.55|0
1630510980000|2021-09-01 15:43:00|490.51|484.51|490.55|484.55|490.55|484.55|490.46|484.46|0
1630510990000|2021-09-01 15:43:10|490.56|484.56|490.52|484.52|490.56|484.56|490.5|484.5|0
1630511000000|2021-09-01 15:43:20|490.54|484.54|490.47|484.47|490.54|484.54|490.47|484.47|0
1630511010000|2021-09-01 15:43:30|490.48|484.48|490.48|484.48|490.48|484.48|490.48|484.48|0
1630511020000|2021-09-01 15:43:40|490.49|484.49|490.45|484.45|490.5|484.5|490.45|484.45|0
1630511030000|2021-09-01 15:43:50|490.44|484.44|490.51|484.51|490.51|484.51|490.44|484.44|0
1630511050000|2021-09-01 15:44:10|490.5|484.5|490.51|484.51|490.51|484.51|490.5|484.5|0
1630511060000|2021-09-01 15:44:20|490.49|484.49|490.41|484.41|490.49|484.49|490.41|484.41|0
1630511070000|2021-09-01 15:44:30|490.4|484.4|490.4|484.4|490.41|484.41|490.4|484.4|0
1630511080000|2021-09-01 15:44:40|490.41|484.41|490.42|484.42|490.42|484.42|490.41|484.41|0
1630511090000|2021-09-01 15:44:50|490.39|484.39|490.39|484.39|490.39|484.39|490.39|484.39|0
1630511100000|2021-09-01 15:45:00|490.41|484.41|490.47|484.47|490.47|484.47|490.41|484.41|0
1630511110000|2021-09-01 15:45:10|490.51|484.51|490.53|484.53|490.53|484.53|490.51|484.51|0
1630511120000|2021-09-01 15:45:20|490.49|484.49|490.4|484.4|490.49|484.49|490.4|484.4|0
1630511130000|2021-09-01 15:45:30|490.41|484.41|490.4|484.4|490.41|484.41|490.4|484.4|0
1630511140000|2021-09-01 15:45:40|490.42|484.42|490.37|484.37|490.43|484.43|490.36|484.36|0
1630511150000|2021-09-01 15:45:50|490.38|484.38|490.41|484.41|490.41|484.41|490.38|484.38|0
1630511160000|2021-09-01 15:46:00|490.39|484.39|490.41|484.41|490.42|484.42|490.39|484.39|0
1630511170000|2021-09-01 15:46:10|490.31|484.31|490.31|484.31|490.31|484.31|490.31|484.31|0
1630511180000|2021-09-01 15:46:20|490.28|484.28|490.28|484.28|490.28|484.28|490.28|484.28|0
1630511190000|2021-09-01 15:46:30|490.29|484.29|490.34|484.34|490.34|484.34|490.29|484.29|0
1630511200000|2021-09-01 15:46:40|490.35|484.35|490.36|484.36|490.36|484.36|490.35|484.35|0
1630511210000|2021-09-01 15:46:50|490.37|484.37|490.38|484.38|490.38|484.38|490.37|484.37|0
1630511220000|2021-09-01 15:47:00|490.37|484.37|490.36|484.36|490.37|484.37|490.36|484.36|0
1630511230000|2021-09-01 15:47:10|490.37|484.37|490.43|484.43|490.43|484.43|490.37|484.37|0
1630511240000|2021-09-01 15:47:20|490.51|484.51|490.55|484.55|490.56|484.56|490.51|484.51|0
1630511250000|2021-09-01 15:47:30|490.54|484.54|490.36|484.36|490.54|484.54|490.36|484.36|0
1630511260000|2021-09-01 15:47:40|490.22|484.22|490.06|484.06|490.22|484.22|490.06|484.06|0
1630511270000|2021-09-01 15:47:50|490.05|484.05|489.91|483.91|490.05|484.05|489.91|483.91|0
1630511280000|2021-09-01 15:48:00|489.92|483.92|489.84|483.84|489.92|483.92|489.79|483.79|0
1630511290000|2021-09-01 15:48:10|489.83|483.83|489.77|483.77|489.84|483.84|489.77|483.77|0
1630511300000|2021-09-01 15:48:20|489.76|483.76|489.74|483.74|489.76|483.76|489.74|483.74|0
1630511310000|2021-09-01 15:48:30|489.68|483.68|489.35|483.35|489.68|483.68|489.35|483.35|0
1630511320000|2021-09-01 15:48:40|489.32|483.32|489.02|483.02|489.36|483.36|489.02|483.02|0
1630511330000|2021-09-01 15:48:50|489.04|483.04|488.99|482.99|489.04|483.04|488.99|482.99|0
1630511340000|2021-09-01 15:49:00|489.01|483.01|488.95|482.95|489.01|483.01|488.9|482.9|0
1630511350000|2021-09-01 15:49:10|489.03|483.03|488.94|482.94|489.03|483.03|488.94|482.94|0
1630511360000|2021-09-01 15:49:20|488.93|482.93|489.03|483.03|489.03|483.03|488.93|482.93|0
1630511380000|2021-09-01 15:49:40|489.01|483.01|489.02|483.02|489.05|483.05|489|483|0
1630511390000|2021-09-01 15:49:50|489.03|483.03|489.01|483.01|489.03|483.03|488.94|482.94|0
1630511400000|2021-09-01 15:50:00|489.02|483.02|489.1|483.1|489.1|483.1|489.01|483.01|0
1630511410000|2021-09-01 15:50:10|489.09|483.09|489.12|483.12|489.12|483.12|489.09|483.09|0
1630511420000|2021-09-01 15:50:20|489.11|483.11|489.07|483.07|489.14|483.14|489.06|483.06|0
1630511440000|2021-09-01 15:50:40|489.06|483.06|489|483|489.06|483.06|489|483|0
1630511450000|2021-09-01 15:50:50|489.05|483.05|489.24|483.24|489.24|483.24|489.05|483.05|0
1630511460000|2021-09-01 15:51:00|489.26|483.26|489.27|483.27|489.28|483.28|489.26|483.26|0
1630511470000|2021-09-01 15:51:10|489.28|483.28|489.17|483.17|489.28|483.28|489.15|483.15|0
1630511480000|2021-09-01 15:51:20|489.18|483.18|489.09|483.09|489.18|483.18|489.09|483.09|0
1630511490000|2021-09-01 15:51:30|489.11|483.11|489.12|483.12|489.12|483.12|489.11|483.11|0
1630511500000|2021-09-01 15:51:40|489.14|483.14|489.13|483.13|489.14|483.14|489.13|483.13|0
1630511510000|2021-09-01 15:51:50|489.12|483.12|489.1|483.1|489.12|483.12|489.1|483.1|0
1630511520000|2021-09-01 15:52:00|489.09|483.09|489.1|483.1|489.1|483.1|489.09|483.09|0
1630511530000|2021-09-01 15:52:10|489.19|483.19|489.21|483.21|489.21|483.21|489.19|483.19|0
1630511540000|2021-09-01 15:52:20|489.17|483.17|489.15|483.15|489.17|483.17|489.15|483.15|0
1630511550000|2021-09-01 15:52:30|489.11|483.11|489.13|483.13|489.13|483.13|489.11|483.11|0
1630511560000|2021-09-01 15:52:40|489.12|483.12|489.12|483.12|489.12|483.12|489.12|483.12|0
1630511570000|2021-09-01 15:52:50|489.11|483.11|489.11|483.11|489.11|483.11|489.11|483.11|0
1630511580000|2021-09-01 15:53:00|489.06|483.06|489.03|483.03|489.06|483.06|489.02|483.02|0
1630511590000|2021-09-01 15:53:10|489.01|483.01|489|483|489.03|483.03|489|483|0
1630511600000|2021-09-01 15:53:20|488.98|482.98|488.95|482.95|488.98|482.98|488.94|482.94|0
1630511610000|2021-09-01 15:53:30|488.96|482.96|489.01|483.01|489.03|483.03|488.96|482.96|0
1630511620000|2021-09-01 15:53:40|489.02|483.02|489.01|483.01|489.02|483.02|489|483|0
1630511630000|2021-09-01 15:53:50|488.99|482.99|488.94|482.94|489.03|483.03|488.94|482.94|0
1630511640000|2021-09-01 15:54:00|488.95|482.95|488.91|482.91|488.96|482.96|488.91|482.91|0
1630511650000|2021-09-01 15:54:10|488.92|482.92|488.9|482.9|488.93|482.93|488.9|482.9|0
1630511660000|2021-09-01 15:54:20|488.92|482.92|488.91|482.91|488.92|482.92|488.91|482.91|0
1630511670000|2021-09-01 15:54:30|488.92|482.92|488.95|482.95|488.96|482.96|488.92|482.92|0
1630511690000|2021-09-01 15:54:50|488.98|482.98|488.99|482.99|488.99|482.99|488.98|482.98|0
1630511700000|2021-09-01 15:55:00|488.98|482.98|489.03|483.03|489.03|483.03|488.98|482.98|0
1630511710000|2021-09-01 15:55:10|489.04|483.04|489.04|483.04|489.05|483.05|489.04|483.04|0
1630511720000|2021-09-01 15:55:20|489.01|483.01|488.73|482.73|489.01|483.01|488.73|482.73|0
1630511730000|2021-09-01 15:55:30|488.76|482.76|488.78|482.78|488.88|482.88|488.76|482.76|0
1630511740000|2021-09-01 15:55:40|488.8|482.8|488.82|482.82|488.82|482.82|488.8|482.8|0
1630511750000|2021-09-01 15:55:50|488.8|482.8|488.85|482.85|488.85|482.85|488.8|482.8|0
1630511760000|2021-09-01 15:56:00|488.89|482.89|488.89|482.89|488.9|482.9|488.89|482.89|0
1630511770000|2021-09-01 15:56:10|488.9|482.9|488.92|482.92|488.92|482.92|488.88|482.88|0
1630511780000|2021-09-01 15:56:20|488.91|482.91|488.81|482.81|488.91|482.91|488.81|482.81|0
1630511790000|2021-09-01 15:56:30|488.84|482.84|488.87|482.87|488.87|482.87|488.84|482.84|0
1630511800000|2021-09-01 15:56:40|488.84|482.84|488.82|482.82|488.84|482.84|488.82|482.82|0
1630511820000|2021-09-01 15:57:00|488.81|482.81|488.81|482.81|488.81|482.81|488.81|482.81|0
1630511830000|2021-09-01 15:57:10|488.83|482.83|488.87|482.87|488.87|482.87|488.8|482.8|0
1630511840000|2021-09-01 15:57:20|488.9|482.9|488.89|482.89|488.9|482.9|488.89|482.89|0
1630511850000|2021-09-01 15:57:30|488.92|482.92|488.93|482.93|488.93|482.93|488.92|482.92|0
1630511860000|2021-09-01 15:57:40|488.95|482.95|488.91|482.91|488.98|482.98|488.91|482.91|0
1630511870000|2021-09-01 15:57:50|488.92|482.92|488.92|482.92|488.92|482.92|488.89|482.89|0
1630511880000|2021-09-01 15:58:00|488.9|482.9|488.9|482.9|488.9|482.9|488.89|482.89|0
1630511890000|2021-09-01 15:58:10|488.97|482.97|489.01|483.01|489.03|483.03|488.97|482.97|0
1630511900000|2021-09-01 15:58:20|489.02|483.02|489.14|483.14|489.14|483.14|489.02|483.02|0
1630511910000|2021-09-01 15:58:30|489.15|483.15|489.17|483.17|489.17|483.17|489.14|483.14|0
1630511920000|2021-09-01 15:58:40|489.19|483.19|489.19|483.19|489.19|483.19|489.19|483.19|0
1630511930000|2021-09-01 15:58:50|489.14|483.14|489.13|483.13|489.14|483.14|489.12|483.12|0
1630511940000|2021-09-01 15:59:00|489.14|483.14|489.19|483.19|489.19|483.19|489.13|483.13|0
1630511950000|2021-09-01 15:59:10|489.22|483.22|489.15|483.15|489.22|483.22|489.15|483.15|0
1630511960000|2021-09-01 15:59:20|489.21|483.21|489.22|483.22|489.22|483.22|489.21|483.21|0
1630511970000|2021-09-01 15:59:30|489.23|483.23|489.23|483.23|489.26|483.26|489.23|483.23|0
1630511980000|2021-09-01 15:59:40|489.2|483.2|489.22|483.22|489.22|483.22|489.2|483.2|0
1630511990000|2021-09-01 15:59:50|489.2|483.2|489.21|483.21|489.25|483.25|489.2|483.2|0
1630512000000|2021-09-01 16:00:00|489.22|483.22|489.11|483.11|489.22|483.22|489.11|483.11|0
1630512010000|2021-09-01 16:00:10|489.1|483.1|488.83|482.83|489.14|483.14|488.83|482.83|0
1630512020000|2021-09-01 16:00:20|488.68|482.68|488.56|482.56|488.68|482.68|488.56|482.56|0
1630512030000|2021-09-01 16:00:30|488.39|482.39|488.38|482.38|488.43|482.43|488.38|482.38|0
1630512040000|2021-09-01 16:00:40|488.4|482.4|488.35|482.35|488.4|482.4|488.33|482.33|0
1630512050000|2021-09-01 16:00:50|488.3|482.3|488.32|482.32|488.32|482.32|488.3|482.3|0
1630512060000|2021-09-01 16:01:00|488.28|482.28|488.33|482.33|488.33|482.33|488.28|482.28|0
1630512070000|2021-09-01 16:01:10|488.27|482.27|488.27|482.27|488.29|482.29|488.24|482.24|0
1630512080000|2021-09-01 16:01:20|488.26|482.26|488.32|482.32|488.32|482.32|488.26|482.26|0
1630512090000|2021-09-01 16:01:30|488.33|482.33|488.23|482.23|488.33|482.33|488.23|482.23|0
1630512100000|2021-09-01 16:01:40|488.25|482.25|488.27|482.27|488.27|482.27|488.25|482.25|0
1630512110000|2021-09-01 16:01:50|488.26|482.26|488.34|482.34|488.34|482.34|488.26|482.26|0
1630512120000|2021-09-01 16:02:00|488.35|482.35|488.49|482.49|488.5|482.5|488.35|482.35|0
1630512130000|2021-09-01 16:02:10|488.53|482.53|488.53|482.53|488.54|482.54|488.53|482.53|0
1630512140000|2021-09-01 16:02:20|488.51|482.51|488.53|482.53|488.56|482.56|488.51|482.51|0
1630512150000|2021-09-01 16:02:30|488.54|482.54|488.53|482.53|488.55|482.55|488.53|482.53|0
1630512160000|2021-09-01 16:02:40|488.55|482.55|488.55|482.55|488.55|482.55|488.55|482.55|0
1630512170000|2021-09-01 16:02:50|488.61|482.61|488.61|482.61|488.61|482.61|488.61|482.61|0
1630512180000|2021-09-01 16:03:00|488.67|482.67|488.7|482.7|488.7|482.7|488.67|482.67|0
1630512190000|2021-09-01 16:03:10|488.66|482.66|488.68|482.68|488.68|482.68|488.66|482.66|0
1630512200000|2021-09-01 16:03:20|488.78|482.78|488.86|482.86|488.86|482.86|488.78|482.78|0
1630512210000|2021-09-01 16:03:30|488.83|482.83|488.9|482.9|488.9|482.9|488.83|482.83|0
1630512220000|2021-09-01 16:03:40|488.89|482.89|488.86|482.86|488.9|482.9|488.86|482.86|0
1630512230000|2021-09-01 16:03:50|488.85|482.85|488.81|482.81|488.86|482.86|488.81|482.81|0
1630512240000|2021-09-01 16:04:00|488.82|482.82|488.8|482.8|488.83|482.83|488.8|482.8|0
1630512260000|2021-09-01 16:04:20|488.84|482.84|488.86|482.86|488.86|482.86|488.84|482.84|0
1630512270000|2021-09-01 16:04:30|488.87|482.87|488.99|482.99|488.99|482.99|488.87|482.87|0
1630512280000|2021-09-01 16:04:40|489|483|489.03|483.03|489.04|483.04|489|483|0
1630512290000|2021-09-01 16:04:50|489.06|483.06|489.07|483.07|489.08|483.08|489.06|483.06|0
1630512300000|2021-09-01 16:05:00|489.08|483.08|488.97|482.97|489.11|483.11|488.96|482.96|0
1630512310000|2021-09-01 16:05:10|488.96|482.96|488.93|482.93|489.04|483.04|488.93|482.93|0
1630512320000|2021-09-01 16:05:20|488.98|482.98|489.19|483.19|489.2|483.2|488.98|482.98|0
1630512330000|2021-09-01 16:05:30|489.2|483.2|489.2|483.2|489.2|483.2|489.19|483.19|0
1630512340000|2021-09-01 16:05:40|489.21|483.21|489.2|483.2|489.21|483.21|489.19|483.19|0
1630512350000|2021-09-01 16:05:50|489.21|483.21|489.21|483.21|489.21|483.21|489.21|483.21|0
1630512360000|2021-09-01 16:06:00|489.19|483.19|489.16|483.16|489.19|483.19|489.11|483.11|0
1630512370000|2021-09-01 16:06:10|489.21|483.21|489.21|483.21|489.21|483.21|489.15|483.15|0
1630512380000|2021-09-01 16:06:20|489.23|483.23|489.25|483.25|489.25|483.25|489.23|483.23|0
1630512390000|2021-09-01 16:06:30|489.24|483.24|489.26|483.26|489.26|483.26|489.24|483.24|0
1630512400000|2021-09-01 16:06:40|489.25|483.25|489.27|483.27|489.27|483.27|489.25|483.25|0
1630512410000|2021-09-01 16:06:50|489.26|483.26|489.31|483.31|489.36|483.36|489.26|483.26|0
1630512420000|2021-09-01 16:07:00|489.32|483.32|489.3|483.3|489.32|483.32|489.29|483.29|0
1630512430000|2021-09-01 16:07:10|489.29|483.29|489.32|483.32|489.35|483.35|489.29|483.29|0
1630512440000|2021-09-01 16:07:20|489.34|483.34|489.27|483.27|489.34|483.34|489.22|483.22|0
1630512450000|2021-09-01 16:07:30|489.26|483.26|489.22|483.22|489.26|483.26|489.22|483.22|0
1630512460000|2021-09-01 16:07:40|489.23|483.23|489.21|483.21|489.23|483.23|489.21|483.21|0
1630512470000|2021-09-01 16:07:50|489.22|483.22|489.2|483.2|489.23|483.23|489.19|483.19|0
1630512480000|2021-09-01 16:08:00|489.19|483.19|489.18|483.18|489.21|483.21|489.18|483.18|0
1630512490000|2021-09-01 16:08:10|489.21|483.21|489.25|483.25|489.25|483.25|489.21|483.21|0
1630512500000|2021-09-01 16:08:20|489.26|483.26|489.24|483.24|489.27|483.27|489.24|483.24|0
1630512510000|2021-09-01 16:08:30|489.27|483.27|489.19|483.19|489.28|483.28|489.19|483.19|0
1630512520000|2021-09-01 16:08:40|489.18|483.18|489.18|483.18|489.18|483.18|489.18|483.18|0
1630512530000|2021-09-01 16:08:50|489.17|483.17|489.13|483.13|489.17|483.17|489.13|483.13|0
1630512540000|2021-09-01 16:09:00|489.11|483.11|489.1|483.1|489.13|483.13|489.09|483.09|0
1630512550000|2021-09-01 16:09:10|489.13|483.13|489.12|483.12|489.15|483.15|489.1|483.1|0
1630512560000|2021-09-01 16:09:20|489.14|483.14|489.09|483.09|489.14|483.14|489.09|483.09|0
1630512570000|2021-09-01 16:09:30|489.14|483.14|489.14|483.14|489.14|483.14|489.14|483.14|0
1630512580000|2021-09-01 16:09:40|489.09|483.09|489.18|483.18|489.18|483.18|489.07|483.07|0
1630512590000|2021-09-01 16:09:50|489.23|483.23|489.32|483.32|489.38|483.38|489.23|483.23|0
1630512600000|2021-09-01 16:10:00|489.12|483.12|489.12|483.12|489.12|483.12|489.12|483.12|0
1630512610000|2021-09-01 16:10:10|489.02|483.02|489.03|483.03|489.04|483.04|489.02|483.02|0
1630512620000|2021-09-01 16:10:20|488.98|482.98|488.96|482.96|488.98|482.98|488.96|482.96|0
1630512630000|2021-09-01 16:10:30|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1630512650000|2021-09-01 16:10:50|489.06|483.06|489.11|483.11|489.11|483.11|489.06|483.06|0
1630512670000|2021-09-01 16:11:10|489.1|483.1|489.12|483.12|489.12|483.12|489.1|483.1|0
1630512680000|2021-09-01 16:11:20|489.13|483.13|489.14|483.14|489.17|483.17|489.13|483.13|0
1630512690000|2021-09-01 16:11:30|489.13|483.13|489.12|483.12|489.14|483.14|489.12|483.12|0
1630512700000|2021-09-01 16:11:40|489.13|483.13|489.11|483.11|489.13|483.13|489.11|483.11|0
1630512710000|2021-09-01 16:11:50|489.12|483.12|489.18|483.18|489.18|483.18|489.12|483.12|0
1630512720000|2021-09-01 16:12:00|489.19|483.19|489.19|483.19|489.19|483.19|489.19|483.19|0
1630512730000|2021-09-01 16:12:10|489.12|483.12|489.15|483.15|489.15|483.15|489.12|483.12|0
1630512740000|2021-09-01 16:12:20|489.13|483.13|489.11|483.11|489.13|483.13|489.11|483.11|0
1630512750000|2021-09-01 16:12:30|489.1|483.1|489.14|483.14|489.14|483.14|489.1|483.1|0
1630512760000|2021-09-01 16:12:40|489.15|483.15|489.14|483.14|489.15|483.15|489.14|483.14|0
1630512770000|2021-09-01 16:12:50|489.11|483.11|489.11|483.11|489.11|483.11|489.11|483.11|0
1630512780000|2021-09-01 16:13:00|489.12|483.12|489.07|483.07|489.12|483.12|489.07|483.07|0
1630512790000|2021-09-01 16:13:10|489.06|483.06|489.16|483.16|489.16|483.16|489.06|483.06|0
1630512800000|2021-09-01 16:13:20|489.17|483.17|489.17|483.17|489.17|483.17|489.17|483.17|0
1630512810000|2021-09-01 16:13:30|489.15|483.15|489.02|483.02|489.15|483.15|489.02|483.02|0
1630512820000|2021-09-01 16:13:40|489.04|483.04|489.05|483.05|489.05|483.05|489.04|483.04|0
1630512830000|2021-09-01 16:13:50|489.1|483.1|489.16|483.16|489.16|483.16|489.1|483.1|0
1630512840000|2021-09-01 16:14:00|489.15|483.15|489.16|483.16|489.16|483.16|489.15|483.15|0
1630512850000|2021-09-01 16:14:10|489.13|483.13|489.16|483.16|489.18|483.18|489.13|483.13|0
1630512860000|2021-09-01 16:14:20|489.17|483.17|489.17|483.17|489.17|483.17|489.16|483.16|0
1630512870000|2021-09-01 16:14:30|489.18|483.18|489.25|483.25|489.27|483.27|489.16|483.16|0
1630512880000|2021-09-01 16:14:40|489.24|483.24|489.27|483.27|489.27|483.27|489.24|483.24|0
1630512890000|2021-09-01 16:14:50|489.29|483.29|489.31|483.31|489.31|483.31|489.29|483.29|0
1630512900000|2021-09-01 16:15:00|489.32|483.32|489.28|483.28|489.32|483.32|489.28|483.28|0
1630512910000|2021-09-01 16:15:10|489.29|483.29|489.28|483.28|489.29|483.29|489.28|483.28|0
1630512920000|2021-09-01 16:15:20|489.34|483.34|489.44|483.44|489.44|483.44|489.34|483.34|0
1630512930000|2021-09-01 16:15:30|489.45|483.45|489.43|483.43|489.45|483.45|489.43|483.43|0
1630512940000|2021-09-01 16:15:40|489.37|483.37|489.39|483.39|489.39|483.39|489.37|483.37|0
1630512950000|2021-09-01 16:15:50|489.36|483.36|489.34|483.34|489.36|483.36|489.34|483.34|0
1630512960000|2021-09-01 16:16:00|489.33|483.33|489.33|483.33|489.34|483.34|489.33|483.33|0
1630512970000|2021-09-01 16:16:10|489.34|483.34|489.35|483.35|489.35|483.35|489.34|483.34|0
1630512980000|2021-09-01 16:16:20|489.34|483.34|489.35|483.35|489.35|483.35|489.34|483.34|0
1630512990000|2021-09-01 16:16:30|489.34|483.34|489.35|483.35|489.35|483.35|489.34|483.34|0
1630513000000|2021-09-01 16:16:40|489.34|483.34|489.24|483.24|489.34|483.34|489.24|483.24|0
1630513020000|2021-09-01 16:17:00|489.26|483.26|489.26|483.26|489.26|483.26|489.26|483.26|0
1630513040000|2021-09-01 16:17:20|489.27|483.27|489.39|483.39|489.39|483.39|489.27|483.27|0
1630513050000|2021-09-01 16:17:30|489.32|483.32|489.32|483.32|489.32|483.32|489.32|483.32|0
1630513060000|2021-09-01 16:17:40|489.37|483.37|489.39|483.39|489.39|483.39|489.37|483.37|0
1630513070000|2021-09-01 16:17:50|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630513080000|2021-09-01 16:18:00|489.66|483.66|489.66|483.66|489.66|483.66|489.66|483.66|0
1630513090000|2021-09-01 16:18:10|489.5|483.5|489.51|483.51|489.51|483.51|489.5|483.5|0
1630513100000|2021-09-01 16:18:20|489.53|483.53|489.57|483.57|489.57|483.57|489.52|483.52|0
1630513110000|2021-09-01 16:18:30|489.55|483.55|489.54|483.54|489.55|483.55|489.54|483.54|0
1630513120000|2021-09-01 16:18:40|489.55|483.55|489.58|483.58|489.58|483.58|489.54|483.54|0
1630513130000|2021-09-01 16:18:50|489.53|483.53|489.53|483.53|489.53|483.53|489.53|483.53|0
1630513140000|2021-09-01 16:19:00|489.52|483.52|489.52|483.52|489.53|483.53|489.52|483.52|0
1630513150000|2021-09-01 16:19:10|489.53|483.53|489.53|483.53|489.53|483.53|489.53|483.53|0
1630513160000|2021-09-01 16:19:20|489.5|483.5|489.55|483.55|489.55|483.55|489.5|483.5|0
1630513170000|2021-09-01 16:19:30|489.64|483.64|489.65|483.65|489.69|483.69|489.64|483.64|0
1630513180000|2021-09-01 16:19:40|489.66|483.66|489.67|483.67|489.67|483.67|489.66|483.66|0
1630513200000|2021-09-01 16:20:00|489.66|483.66|489.62|483.62|489.66|483.66|489.62|483.62|0
1630513210000|2021-09-01 16:20:10|489.63|483.63|489.68|483.68|489.68|483.68|489.57|483.57|0
1630513220000|2021-09-01 16:20:20|489.67|483.67|489.75|483.75|489.75|483.75|489.67|483.67|0
1630513230000|2021-09-01 16:20:30|489.79|483.79|489.86|483.86|489.86|483.86|489.79|483.79|0
1630513240000|2021-09-01 16:20:40|489.9|483.9|489.95|483.95|489.95|483.95|489.9|483.9|0
1630513250000|2021-09-01 16:20:50|489.96|483.96|490.14|484.14|490.14|484.14|489.96|483.96|0
1630513260000|2021-09-01 16:21:00|490.15|484.15|490.15|484.15|490.15|484.15|490.15|484.15|0
1630513270000|2021-09-01 16:21:10|490.21|484.21|490.21|484.21|490.21|484.21|490.18|484.18|0
1630513280000|2021-09-01 16:21:20|490.16|484.16|490.16|484.16|490.16|484.16|490.16|484.16|0
1630513290000|2021-09-01 16:21:30|490.18|484.18|490.18|484.18|490.18|484.18|490.18|484.18|0
1630513300000|2021-09-01 16:21:40|490.17|484.17|490.15|484.15|490.18|484.18|490.15|484.15|0
1630513310000|2021-09-01 16:21:50|490.14|484.14|490.15|484.15|490.15|484.15|490.14|484.14|0
1630513320000|2021-09-01 16:22:00|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1630513330000|2021-09-01 16:22:10|490.08|484.08|490.08|484.08|490.08|484.08|490.08|484.08|0
1630513340000|2021-09-01 16:22:20|490.06|484.06|489.94|483.94|490.06|484.06|489.93|483.93|0
1630513350000|2021-09-01 16:22:30|489.99|483.99|489.99|483.99|489.99|483.99|489.99|483.99|0
1630513360000|2021-09-01 16:22:40|490.01|484.01|489.99|483.99|490.01|484.01|489.99|483.99|0
1630513370000|2021-09-01 16:22:50|489.97|483.97|489.97|483.97|489.97|483.97|489.96|483.96|0
1630513380000|2021-09-01 16:23:00|490|484|490|484|490|484|489.99|483.99|0
1630513390000|2021-09-01 16:23:10|490.01|484.01|490.01|484.01|490.01|484.01|490.01|484.01|0
1630513400000|2021-09-01 16:23:20|490.02|484.02|490.02|484.02|490.02|484.02|490.02|484.02|0
1630513410000|2021-09-01 16:23:30|490.03|484.03|490.02|484.02|490.03|484.03|490.02|484.02|0
1630513420000|2021-09-01 16:23:40|490.03|484.03|490.03|484.03|490.03|484.03|490.03|484.03|0
1630513440000|2021-09-01 16:24:00|490.06|484.06|490.06|484.06|490.06|484.06|490.06|484.06|0
1630513450000|2021-09-01 16:24:10|490.05|484.05|490.06|484.06|490.06|484.06|490.05|484.05|0
1630513460000|2021-09-01 16:24:20|490.04|484.04|490.13|484.13|490.13|484.13|490.04|484.04|0
1630513470000|2021-09-01 16:24:30|490.12|484.12|490.1|484.1|490.12|484.12|490.1|484.1|0
1630513480000|2021-09-01 16:24:40|490.09|484.09|490.11|484.11|490.11|484.11|490.09|484.09|0
1630513500000|2021-09-01 16:25:00|490.16|484.16|490.16|484.16|490.16|484.16|490.15|484.15|0
1630513530000|2021-09-01 16:25:30|490.19|484.19|490.2|484.2|490.2|484.2|490.19|484.19|0
1630513540000|2021-09-01 16:25:40|490.15|484.15|490.17|484.17|490.17|484.17|490.15|484.15|0
1630513550000|2021-09-01 16:25:50|490.02|484.02|490.15|484.15|490.15|484.15|490.01|484.01|0
1630513560000|2021-09-01 16:26:00|490.17|484.17|490.26|484.26|490.26|484.26|490.17|484.17|0
1630513570000|2021-09-01 16:26:10|490.3|484.3|490.31|484.31|490.31|484.31|490.3|484.3|0
1630513590000|2021-09-01 16:26:30|490.33|484.33|490.33|484.33|490.36|484.36|490.32|484.32|0
1630513600000|2021-09-01 16:26:40|490.34|484.34|490.35|484.35|490.38|484.38|490.33|484.33|0
1630513630000|2021-09-01 16:27:10|490.33|484.33|490.27|484.27|490.34|484.34|490.27|484.27|0
1630513640000|2021-09-01 16:27:20|490.25|484.25|490.24|484.24|490.25|484.25|490.24|484.24|0
1630513650000|2021-09-01 16:27:30|490.19|484.19|490.17|484.17|490.19|484.19|490.16|484.16|0
1630513660000|2021-09-01 16:27:40|490.18|484.18|490.18|484.18|490.18|484.18|490.18|484.18|0
1630513670000|2021-09-01 16:27:50|490.19|484.19|490.19|484.19|490.19|484.19|490.19|484.19|0
1630513680000|2021-09-01 16:28:00|490.18|484.18|490.16|484.16|490.19|484.19|490.16|484.16|0
1630513690000|2021-09-01 16:28:10|490.17|484.17|490.17|484.17|490.17|484.17|490.17|484.17|0
1630513700000|2021-09-01 16:28:20|490.16|484.16|490.17|484.17|490.17|484.17|490.16|484.16|0
1630513710000|2021-09-01 16:28:30|490.16|484.16|490.15|484.15|490.16|484.16|490.15|484.15|0
1630513720000|2021-09-01 16:28:40|490.13|484.13|490.13|484.13|490.15|484.15|490.13|484.13|0
1630513730000|2021-09-01 16:28:50|490.11|484.11|490.07|484.07|490.11|484.11|490.06|484.06|0
1630513750000|2021-09-01 16:29:10|490.08|484.08|490.11|484.11|490.11|484.11|490.07|484.07|0
1630513760000|2021-09-01 16:29:20|490.12|484.12|490.13|484.13|490.13|484.13|490.12|484.12|0
1630513770000|2021-09-01 16:29:30|490.16|484.16|490.14|484.14|490.17|484.17|490.14|484.14|0
1630513780000|2021-09-01 16:29:40|490|484|490|484|490.01|484.01|490|484|0
1630513790000|2021-09-01 16:29:50|490.01|484.01|490.07|484.07|490.09|484.09|490.01|484.01|0
1630513800000|2021-09-01 16:30:00|490.08|484.08|490.03|484.03|490.1|484.1|490.03|484.03|0
1630513810000|2021-09-01 16:30:10|490.05|484.05|489.96|483.96|490.05|484.05|489.95|483.95|0
1630513820000|2021-09-01 16:30:20|489.95|483.95|489.92|483.92|489.95|483.95|489.92|483.92|0
1630513830000|2021-09-01 16:30:30|489.93|483.93|489.94|483.94|489.94|483.94|489.93|483.93|0
1630513840000|2021-09-01 16:30:40|489.93|483.93|489.88|483.88|489.93|483.93|489.88|483.88|0
1630513860000|2021-09-01 16:31:00|489.9|483.9|489.9|483.9|489.9|483.9|489.9|483.9|0
1630513870000|2021-09-01 16:31:10|489.89|483.89|489.88|483.88|489.9|483.9|489.88|483.88|0
1630513880000|2021-09-01 16:31:20|489.87|483.87|489.87|483.87|489.87|483.87|489.87|483.87|0
1630513890000|2021-09-01 16:31:30|489.91|483.91|489.88|483.88|489.91|483.91|489.88|483.88|0
1630513900000|2021-09-01 16:31:40|489.91|483.91|489.91|483.91|489.91|483.91|489.9|483.9|0
1630513910000|2021-09-01 16:31:50|489.9|483.9|489.98|483.98|489.98|483.98|489.9|483.9|0
1630513920000|2021-09-01 16:32:00|489.95|483.95|489.88|483.88|489.95|483.95|489.88|483.88|0
1630513930000|2021-09-01 16:32:10|489.91|483.91|490|484|490|484|489.91|483.91|0
1630513940000|2021-09-01 16:32:20|489.98|483.98|490.08|484.08|490.08|484.08|489.98|483.98|0
1630513960000|2021-09-01 16:32:40|490.06|484.06|490.08|484.08|490.08|484.08|490.06|484.06|0
1630513970000|2021-09-01 16:32:50|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1630513980000|2021-09-01 16:33:00|490.09|484.09|490.08|484.08|490.09|484.09|490.08|484.08|0
1630513990000|2021-09-01 16:33:10|490.14|484.14|490.14|484.14|490.14|484.14|490.14|484.14|0
1630514000000|2021-09-01 16:33:20|490.13|484.13|490.13|484.13|490.14|484.14|490.13|484.13|0
1630514010000|2021-09-01 16:33:30|490.14|484.14|490.12|484.12|490.14|484.14|490.12|484.12|0
1630514020000|2021-09-01 16:33:40|490.17|484.17|490.19|484.19|490.19|484.19|490.17|484.17|0
1630514030000|2021-09-01 16:33:50|490.22|484.22|490.24|484.24|490.24|484.24|490.19|484.19|0
1630514040000|2021-09-01 16:34:00|490.25|484.25|490.18|484.18|490.25|484.25|490.16|484.16|0
1630514050000|2021-09-01 16:34:10|490.19|484.19|490.22|484.22|490.22|484.22|490.19|484.19|0
1630514060000|2021-09-01 16:34:20|490.23|484.23|490.26|484.26|490.26|484.26|490.2|484.2|0
1630514070000|2021-09-01 16:34:30|490.29|484.29|490.22|484.22|490.29|484.29|490.21|484.21|0
1630514080000|2021-09-01 16:34:40|490.25|484.25|490.28|484.28|490.28|484.28|490.25|484.25|0
1630514090000|2021-09-01 16:34:50|490.27|484.27|490.43|484.43|490.44|484.44|490.27|484.27|0
1630514100000|2021-09-01 16:35:00|490.41|484.41|490.44|484.44|490.44|484.44|490.41|484.41|0
1630514110000|2021-09-01 16:35:10|490.45|484.45|490.48|484.48|490.48|484.48|490.45|484.45|0
1630514120000|2021-09-01 16:35:20|490.45|484.45|490.65|484.65|490.65|484.65|490.45|484.45|0
1630514130000|2021-09-01 16:35:30|490.74|484.74|490.75|484.75|490.75|484.75|490.73|484.73|0
1630514140000|2021-09-01 16:35:40|490.76|484.76|490.79|484.79|490.79|484.79|490.76|484.76|0
1630514150000|2021-09-01 16:35:50|490.89|484.89|490.89|484.89|490.89|484.89|490.89|484.89|0
1630514160000|2021-09-01 16:36:00|490.92|484.92|490.91|484.91|490.92|484.92|490.91|484.91|0
1630514180000|2021-09-01 16:36:20|490.88|484.88|490.9|484.9|490.9|484.9|490.87|484.87|0
1630514190000|2021-09-01 16:36:30|490.89|484.89|490.88|484.88|490.89|484.89|490.87|484.87|0
1630514200000|2021-09-01 16:36:40|490.89|484.89|490.89|484.89|490.89|484.89|490.89|484.89|0
1630514220000|2021-09-01 16:37:00|490.88|484.88|490.9|484.9|490.9|484.9|490.88|484.88|0
1630514230000|2021-09-01 16:37:10|490.88|484.88|490.89|484.89|490.89|484.89|490.88|484.88|0
1630514240000|2021-09-01 16:37:20|490.88|484.88|490.85|484.85|490.88|484.88|490.85|484.85|0
1630514250000|2021-09-01 16:37:30|490.83|484.83|490.78|484.78|490.83|484.83|490.78|484.78|0
1630514260000|2021-09-01 16:37:40|490.73|484.73|490.79|484.79|490.79|484.79|490.72|484.72|0
1630514270000|2021-09-01 16:37:50|490.75|484.75|490.76|484.76|490.76|484.76|490.75|484.75|0
1630514280000|2021-09-01 16:38:00|490.77|484.77|490.8|484.8|490.81|484.81|490.77|484.77|0
1630514300000|2021-09-01 16:38:20|490.79|484.79|490.82|484.82|490.82|484.82|490.79|484.79|0
1630514310000|2021-09-01 16:38:30|490.91|484.91|490.9|484.9|490.93|484.93|490.9|484.9|0
1630514320000|2021-09-01 16:38:40|490.91|484.91|491.02|485.02|491.02|485.02|490.91|484.91|0
1630514330000|2021-09-01 16:38:50|491.01|485.01|490.93|484.93|491.01|485.01|490.93|484.93|0
1630514340000|2021-09-01 16:39:00|490.96|484.96|490.96|484.96|490.98|484.98|490.96|484.96|0
1630514350000|2021-09-01 16:39:10|490.98|484.98|490.98|484.98|490.98|484.98|490.98|484.98|0
1630514370000|2021-09-01 16:39:30|490.96|484.96|490.96|484.96|490.96|484.96|490.96|484.96|0
1630514380000|2021-09-01 16:39:40|490.95|484.95|490.96|484.96|490.96|484.96|490.95|484.95|0
1630514400000|2021-09-01 16:40:00|490.95|484.95|490.91|484.91|490.96|484.96|490.91|484.91|0
1630514420000|2021-09-01 16:40:20|490.9|484.9|490.9|484.9|490.9|484.9|490.87|484.87|0
1630514430000|2021-09-01 16:40:30|490.91|484.91|490.9|484.9|490.91|484.91|490.88|484.88|0
1630514440000|2021-09-01 16:40:40|490.88|484.88|490.88|484.88|490.88|484.88|490.88|484.88|0
1630514450000|2021-09-01 16:40:50|490.89|484.89|491.02|485.02|491.02|485.02|490.88|484.88|0
1630514460000|2021-09-01 16:41:00|491.03|485.03|491.06|485.06|491.06|485.06|491.01|485.01|0
1630514470000|2021-09-01 16:41:10|490.83|484.83|490.83|484.83|490.87|484.87|490.83|484.83|0
1630514480000|2021-09-01 16:41:20|490.82|484.82|490.82|484.82|490.83|484.83|490.82|484.82|0
1630514490000|2021-09-01 16:41:30|490.83|484.83|490.82|484.82|490.83|484.83|490.82|484.82|0
1630514500000|2021-09-01 16:41:40|490.83|484.83|490.79|484.79|490.83|484.83|490.79|484.79|0
1630514510000|2021-09-01 16:41:50|490.82|484.82|490.82|484.82|490.82|484.82|490.82|484.82|0
1630514520000|2021-09-01 16:42:00|490.81|484.81|490.8|484.8|490.82|484.82|490.8|484.8|0
1630514530000|2021-09-01 16:42:10|490.79|484.79|490.73|484.73|490.79|484.79|490.66|484.66|0
1630514540000|2021-09-01 16:42:20|490.71|484.71|490.68|484.68|490.71|484.71|490.68|484.68|0
1630514550000|2021-09-01 16:42:30|490.66|484.66|490.67|484.67|490.67|484.67|490.66|484.66|0
1630514560000|2021-09-01 16:42:40|490.66|484.66|490.66|484.66|490.66|484.66|490.66|484.66|0
1630514570000|2021-09-01 16:42:50|490.6|484.6|490.51|484.51|490.6|484.6|490.51|484.51|0
1630514580000|2021-09-01 16:43:00|490.52|484.52|490.26|484.26|490.52|484.52|490.26|484.26|0
1630514590000|2021-09-01 16:43:10|490.25|484.25|490.34|484.34|490.34|484.34|490.25|484.25|0
1630514600000|2021-09-01 16:43:20|490.35|484.35|490.34|484.34|490.35|484.35|490.34|484.34|0
1630514610000|2021-09-01 16:43:30|490.35|484.35|490.34|484.34|490.35|484.35|490.34|484.34|0
1630514620000|2021-09-01 16:43:40|490.35|484.35|490.36|484.36|490.36|484.36|490.35|484.35|0
1630514630000|2021-09-01 16:43:50|490.39|484.39|490.39|484.39|490.39|484.39|490.38|484.38|0
1630514640000|2021-09-01 16:44:00|490.4|484.4|490.41|484.41|490.41|484.41|490.39|484.39|0
1630514650000|2021-09-01 16:44:10|490.38|484.38|490.35|484.35|490.38|484.38|490.35|484.35|0
1630514660000|2021-09-01 16:44:20|490.39|484.39|490.27|484.27|490.39|484.39|490.27|484.27|0
1630514670000|2021-09-01 16:44:30|490.26|484.26|490.23|484.23|490.27|484.27|490.23|484.23|0
1630514680000|2021-09-01 16:44:40|490.24|484.24|490.18|484.18|490.24|484.24|490.18|484.18|0
1630514690000|2021-09-01 16:44:50|490.21|484.21|490.21|484.21|490.22|484.22|490.21|484.21|0
1630514700000|2021-09-01 16:45:00|490.2|484.2|490.2|484.2|490.2|484.2|490.2|484.2|0
1630514710000|2021-09-01 16:45:10|490.21|484.21|490.21|484.21|490.21|484.21|490.2|484.2|0
1630514730000|2021-09-01 16:45:30|490.2|484.2|490.21|484.21|490.21|484.21|490.2|484.2|0
1630514740000|2021-09-01 16:45:40|490.22|484.22|490.22|484.22|490.22|484.22|490.22|484.22|0
1630514750000|2021-09-01 16:45:50|490.21|484.21|490.26|484.26|490.26|484.26|490.21|484.21|0
1630514760000|2021-09-01 16:46:00|490.27|484.27|490.26|484.26|490.27|484.27|490.26|484.26|0
1630514770000|2021-09-01 16:46:10|490.25|484.25|490.29|484.29|490.29|484.29|490.23|484.23|0
1630514780000|2021-09-01 16:46:20|490.3|484.3|490.31|484.31|490.31|484.31|490.29|484.29|0
1630514790000|2021-09-01 16:46:30|490.32|484.32|490.33|484.33|490.33|484.33|490.32|484.32|0
1630514800000|2021-09-01 16:46:40|490.34|484.34|490.34|484.34|490.34|484.34|490.33|484.33|0
1630514810000|2021-09-01 16:46:50|490.33|484.33|490.35|484.35|490.35|484.35|490.33|484.33|0
1630514820000|2021-09-01 16:47:00|490.34|484.34|490.33|484.33|490.35|484.35|490.32|484.32|0
1630514830000|2021-09-01 16:47:10|490.42|484.42|490.42|484.42|490.42|484.42|490.42|484.42|0
1630514840000|2021-09-01 16:47:20|490.43|484.43|490.47|484.47|490.48|484.48|490.43|484.43|0
1630514850000|2021-09-01 16:47:30|490.5|484.5|490.54|484.54|490.55|484.55|490.5|484.5|0
1630514860000|2021-09-01 16:47:40|490.55|484.55|490.56|484.56|490.56|484.56|490.53|484.53|0
1630514870000|2021-09-01 16:47:50|490.58|484.58|490.58|484.58|490.6|484.6|490.58|484.58|0
1630514880000|2021-09-01 16:48:00|490.59|484.59|490.58|484.58|490.59|484.59|490.58|484.58|0
1630514890000|2021-09-01 16:48:10|490.59|484.59|490.59|484.59|490.59|484.59|490.59|484.59|0
1630514900000|2021-09-01 16:48:20|490.58|484.58|490.61|484.61|490.61|484.61|490.58|484.58|0
1630514910000|2021-09-01 16:48:30|490.6|484.6|490.61|484.61|490.61|484.61|490.6|484.6|0
1630514920000|2021-09-01 16:48:40|490.6|484.6|490.56|484.56|490.61|484.61|490.56|484.56|0
1630514930000|2021-09-01 16:48:50|490.55|484.55|490.66|484.66|490.67|484.67|490.55|484.55|0
1630514940000|2021-09-01 16:49:00|490.7|484.7|490.68|484.68|490.71|484.71|490.68|484.68|0
1630514950000|2021-09-01 16:49:10|490.67|484.67|490.64|484.64|490.67|484.67|490.63|484.63|0
1630514960000|2021-09-01 16:49:20|490.65|484.65|490.65|484.65|490.65|484.65|490.65|484.65|0
1630514970000|2021-09-01 16:49:30|490.64|484.64|490.65|484.65|490.65|484.65|490.64|484.64|0
1630515000000|2021-09-01 16:50:00|490.63|484.63|490.64|484.64|490.64|484.64|490.63|484.63|0
1630515010000|2021-09-01 16:50:10|490.65|484.65|490.6|484.6|490.65|484.65|490.6|484.6|0
1630515020000|2021-09-01 16:50:20|490.59|484.59|490.56|484.56|490.6|484.6|490.55|484.55|0
1630515030000|2021-09-01 16:50:30|490.57|484.57|490.53|484.53|490.57|484.57|490.52|484.52|0
1630515040000|2021-09-01 16:50:40|490.54|484.54|490.48|484.48|490.54|484.54|490.48|484.48|0
1630515050000|2021-09-01 16:50:50|490.5|484.5|490.47|484.47|490.5|484.5|490.44|484.44|0
1630515060000|2021-09-01 16:51:00|490.49|484.49|490.48|484.48|490.49|484.49|490.48|484.48|0
1630515070000|2021-09-01 16:51:10|490.5|484.5|490.49|484.49|490.5|484.5|490.49|484.49|0
1630515080000|2021-09-01 16:51:20|490.5|484.5|490.54|484.54|490.54|484.54|490.5|484.5|0
1630515090000|2021-09-01 16:51:30|490.55|484.55|490.44|484.44|490.55|484.55|490.44|484.44|0
1630515100000|2021-09-01 16:51:40|490.42|484.42|490.45|484.45|490.45|484.45|490.42|484.42|0
1630515110000|2021-09-01 16:51:50|490.44|484.44|490.45|484.45|490.45|484.45|490.44|484.44|0
1630515120000|2021-09-01 16:52:00|490.48|484.48|490.54|484.54|490.57|484.57|490.48|484.48|0
1630515130000|2021-09-01 16:52:10|490.57|484.57|490.58|484.58|490.58|484.58|490.57|484.57|0
1630515140000|2021-09-01 16:52:20|490.6|484.6|490.62|484.62|490.62|484.62|490.6|484.6|0
1630515150000|2021-09-01 16:52:30|490.65|484.65|490.65|484.65|490.65|484.65|490.65|484.65|0
1630515160000|2021-09-01 16:52:40|490.64|484.64|490.64|484.64|490.64|484.64|490.64|484.64|0
1630515170000|2021-09-01 16:52:50|490.65|484.65|490.67|484.67|490.68|484.68|490.64|484.64|0
1630515180000|2021-09-01 16:53:00|490.66|484.66|490.66|484.66|490.66|484.66|490.66|484.66|0
1630515190000|2021-09-01 16:53:10|490.67|484.67|490.58|484.58|490.68|484.68|490.58|484.58|0
1630515200000|2021-09-01 16:53:20|490.57|484.57|490.56|484.56|490.58|484.58|490.56|484.56|0
1630515210000|2021-09-01 16:53:30|490.52|484.52|490.49|484.49|490.52|484.52|490.49|484.49|0
1630515220000|2021-09-01 16:53:40|490.5|484.5|490.52|484.52|490.52|484.52|490.5|484.5|0
1630515230000|2021-09-01 16:53:50|490.5|484.5|490.43|484.43|490.5|484.5|490.43|484.43|0
1630515240000|2021-09-01 16:54:00|490.45|484.45|490.44|484.44|490.45|484.45|490.42|484.42|0
1630515250000|2021-09-01 16:54:10|490.42|484.42|490.44|484.44|490.45|484.45|490.42|484.42|0
1630515260000|2021-09-01 16:54:20|490.46|484.46|490.49|484.49|490.49|484.49|490.45|484.45|0
1630515270000|2021-09-01 16:54:30|490.38|484.38|490.39|484.39|490.39|484.39|490.38|484.38|0
1630515280000|2021-09-01 16:54:40|490.38|484.38|490.4|484.4|490.4|484.4|490.38|484.38|0
1630515290000|2021-09-01 16:54:50|490.39|484.39|490.39|484.39|490.39|484.39|490.39|484.39|0
1630515300000|2021-09-01 16:55:00|490.37|484.37|490.38|484.38|490.38|484.38|490.37|484.37|0
1630515310000|2021-09-01 16:55:10|490.39|484.39|490.38|484.38|490.39|484.39|490.38|484.38|0
1630515320000|2021-09-01 16:55:20|490.37|484.37|490.31|484.31|490.37|484.37|490.3|484.3|0
1630515330000|2021-09-01 16:55:30|490.25|484.25|490.2|484.2|490.26|484.26|490.2|484.2|0
1630515340000|2021-09-01 16:55:40|490.23|484.23|490.22|484.22|490.23|484.23|490.22|484.22|0
1630515350000|2021-09-01 16:55:50|490.23|484.23|490.3|484.3|490.3|484.3|490.23|484.23|0
1630515360000|2021-09-01 16:56:00|490.31|484.31|490.33|484.33|490.33|484.33|490.31|484.31|0
1630515380000|2021-09-01 16:56:20|490.32|484.32|490.33|484.33|490.33|484.33|490.32|484.32|0
1630515390000|2021-09-01 16:56:30|490.32|484.32|490.32|484.32|490.33|484.33|490.31|484.31|0
1630515400000|2021-09-01 16:56:40|490.33|484.33|490.3|484.3|490.33|484.33|490.3|484.3|0
1630515410000|2021-09-01 16:56:50|490.31|484.31|490.3|484.3|490.31|484.31|490.3|484.3|0
1630515430000|2021-09-01 16:57:10|490.33|484.33|490.33|484.33|490.33|484.33|490.32|484.32|0
1630515450000|2021-09-01 16:57:30|490.35|484.35|490.35|484.35|490.35|484.35|490.34|484.34|0
1630515460000|2021-09-01 16:57:40|490.33|484.33|490.32|484.32|490.33|484.33|490.32|484.32|0
1630515480000|2021-09-01 16:58:00|490.31|484.31|490.54|484.54|490.54|484.54|490.31|484.31|0
1630515490000|2021-09-01 16:58:10|490.62|484.62|490.63|484.63|490.63|484.63|490.62|484.62|0
1630515500000|2021-09-01 16:58:20|490.62|484.62|490.76|484.76|490.76|484.76|490.62|484.62|0
1630515510000|2021-09-01 16:58:30|490.77|484.77|490.85|484.85|490.85|484.85|490.76|484.76|0
1630515520000|2021-09-01 16:58:40|490.88|484.88|490.89|484.89|490.89|484.89|490.88|484.88|0
1630515530000|2021-09-01 16:58:50|490.88|484.88|490.88|484.88|490.89|484.89|490.88|484.88|0
1630515540000|2021-09-01 16:59:00|490.86|484.86|490.86|484.86|490.86|484.86|490.85|484.85|0
1630515550000|2021-09-01 16:59:10|490.82|484.82|490.78|484.78|490.82|484.82|490.78|484.78|0
1630515560000|2021-09-01 16:59:20|490.79|484.79|490.78|484.78|490.79|484.79|490.78|484.78|0
1630515570000|2021-09-01 16:59:30|490.79|484.79|490.78|484.78|490.8|484.8|490.78|484.78|0
1630515580000|2021-09-01 16:59:40|490.76|484.76|490.76|484.76|490.76|484.76|490.76|484.76|0
1630515590000|2021-09-01 16:59:50|490.75|484.75|490.72|484.72|490.78|484.78|490.72|484.72|0
1630515600000|2021-09-01 17:00:00|490.74|484.74|490.75|484.75|490.76|484.76|490.73|484.73|0
1630515610000|2021-09-01 17:00:10|490.76|484.76|490.75|484.75|490.76|484.76|490.74|484.74|0
1630515620000|2021-09-01 17:00:20|490.78|484.78|490.8|484.8|490.8|484.8|490.77|484.77|0
1630515630000|2021-09-01 17:00:30|490.78|484.78|490.78|484.78|490.79|484.79|490.78|484.78|0
1630515640000|2021-09-01 17:00:40|490.93|484.93|490.99|484.99|490.99|484.99|490.93|484.93|0
1630515650000|2021-09-01 17:00:50|490.98|484.98|490.96|484.96|490.98|484.98|490.96|484.96|0
1630515660000|2021-09-01 17:01:00|490.97|484.97|490.88|484.88|490.97|484.97|490.85|484.85|0
1630515670000|2021-09-01 17:01:10|490.87|484.87|490.9|484.9|490.9|484.9|490.87|484.87|0
1630515680000|2021-09-01 17:01:20|490.93|484.93|490.95|484.95|490.95|484.95|490.93|484.93|0
1630515690000|2021-09-01 17:01:30|491.02|485.02|491.02|485.02|491.02|485.02|491.02|485.02|0
1630515700000|2021-09-01 17:01:40|491.01|485.01|490.99|484.99|491.01|485.01|490.99|484.99|0
1630515710000|2021-09-01 17:01:50|490.93|484.93|490.93|484.93|490.93|484.93|490.93|484.93|0
1630515730000|2021-09-01 17:02:10|490.96|484.96|490.91|484.91|490.96|484.96|490.91|484.91|0
1630515750000|2021-09-01 17:02:30|490.9|484.9|490.9|484.9|490.9|484.9|490.89|484.89|0
1630515760000|2021-09-01 17:02:40|490.89|484.89|490.86|484.86|490.89|484.89|490.86|484.86|0
1630515770000|2021-09-01 17:02:50|490.89|484.89|490.89|484.89|490.89|484.89|490.89|484.89|0
1630515780000|2021-09-01 17:03:00|490.9|484.9|490.85|484.85|490.9|484.9|490.85|484.85|0
1630515790000|2021-09-01 17:03:10|490.84|484.84|490.95|484.95|490.95|484.95|490.84|484.84|0
1630515800000|2021-09-01 17:03:20|490.94|484.94|490.95|484.95|490.95|484.95|490.94|484.94|0
1630515810000|2021-09-01 17:03:30|490.94|484.94|490.95|484.95|490.95|484.95|490.94|484.94|0
1630515820000|2021-09-01 17:03:40|490.96|484.96|490.96|484.96|490.96|484.96|490.96|484.96|0
1630515830000|2021-09-01 17:03:50|490.99|484.99|490.99|484.99|490.99|484.99|490.98|484.98|0
1630515840000|2021-09-01 17:04:00|490.98|484.98|490.98|484.98|490.98|484.98|490.98|484.98|0
1630515850000|2021-09-01 17:04:10|491|485|491|485|491|485|491|485|0
1630515880000|2021-09-01 17:04:40|491.03|485.03|491.05|485.05|491.09|485.09|491.03|485.03|0
1630515890000|2021-09-01 17:04:50|491.14|485.14|491.23|485.23|491.23|485.23|491.14|485.14|0
1630515900000|2021-09-01 17:05:00|491.29|485.29|491.5|485.5|491.51|485.51|491.29|485.29|0
1630515910000|2021-09-01 17:05:10|491.51|485.51|491.49|485.49|491.51|485.51|491.49|485.49|0
1630515920000|2021-09-01 17:05:20|491.5|485.5|491.5|485.5|491.5|485.5|491.5|485.5|0
1630515930000|2021-09-01 17:05:30|491.49|485.49|491.5|485.5|491.51|485.51|491.49|485.49|0
1630515940000|2021-09-01 17:05:40|491.51|485.51|491.46|485.46|491.51|485.51|491.46|485.46|0
1630515950000|2021-09-01 17:05:50|491.45|485.45|491.45|485.45|491.46|485.46|491.45|485.45|0
1630515960000|2021-09-01 17:06:00|491.46|485.46|491.43|485.43|491.46|485.46|491.43|485.43|0
1630515970000|2021-09-01 17:06:10|491.42|485.42|491.46|485.46|491.46|485.46|491.42|485.42|0
1630515980000|2021-09-01 17:06:20|491.45|485.45|491.43|485.43|491.45|485.45|491.43|485.43|0
1630515990000|2021-09-01 17:06:30|491.44|485.44|491.37|485.37|491.5|485.5|491.36|485.36|0
1630516000000|2021-09-01 17:06:40|491.32|485.32|491.29|485.29|491.32|485.32|491.29|485.29|0
1630516010000|2021-09-01 17:06:50|491.31|485.31|491.21|485.21|491.31|485.31|491.2|485.2|0
1630516020000|2021-09-01 17:07:00|491.2|485.2|491.21|485.21|491.21|485.21|491.2|485.2|0
1630516030000|2021-09-01 17:07:10|491.31|485.31|491.28|485.28|491.31|485.31|491.28|485.28|0
1630516040000|2021-09-01 17:07:20|491.25|485.25|491.25|485.25|491.25|485.25|491.24|485.24|0
1630516050000|2021-09-01 17:07:30|491.26|485.26|491.3|485.3|491.31|485.31|491.21|485.21|0
1630516060000|2021-09-01 17:07:40|491.29|485.29|491.29|485.29|491.31|485.31|491.29|485.29|0
1630516070000|2021-09-01 17:07:50|491.27|485.27|491.27|485.27|491.27|485.27|491.27|485.27|0
1630516080000|2021-09-01 17:08:00|491.26|485.26|491.23|485.23|491.26|485.26|491.23|485.23|0
1630516090000|2021-09-01 17:08:10|491.22|485.22|491.22|485.22|491.23|485.23|491.22|485.22|0
1630516100000|2021-09-01 17:08:20|491.23|485.23|490.93|484.93|491.23|485.23|490.93|484.93|0
1630516120000|2021-09-01 17:08:40|490.91|484.91|490.93|484.93|490.93|484.93|490.91|484.91|0
1630516130000|2021-09-01 17:08:50|490.87|484.87|490.86|484.86|490.87|484.87|490.86|484.86|0
1630516140000|2021-09-01 17:09:00|490.85|484.85|490.76|484.76|490.86|484.86|490.76|484.76|0
1630516150000|2021-09-01 17:09:10|490.75|484.75|490.75|484.75|490.76|484.76|490.75|484.75|0
1630516160000|2021-09-01 17:09:20|490.76|484.76|490.74|484.74|490.77|484.77|490.74|484.74|0
1630516170000|2021-09-01 17:09:30|490.71|484.71|490.72|484.72|490.72|484.72|490.71|484.71|0
1630516180000|2021-09-01 17:09:40|490.69|484.69|490.65|484.65|490.69|484.69|490.65|484.65|0
1630516190000|2021-09-01 17:09:50|490.66|484.66|490.67|484.67|490.67|484.67|490.66|484.66|0
1630516200000|2021-09-01 17:10:00|490.7|484.7|490.67|484.67|490.7|484.7|490.67|484.67|0
1630516210000|2021-09-01 17:10:10|490.62|484.62|490.59|484.59|490.62|484.62|490.59|484.59|0
1630516220000|2021-09-01 17:10:20|490.56|484.56|490.56|484.56|490.56|484.56|490.56|484.56|0
1630516230000|2021-09-01 17:10:30|490.57|484.57|490.57|484.57|490.57|484.57|490.56|484.56|0
1630516240000|2021-09-01 17:10:40|490.58|484.58|490.58|484.58|490.58|484.58|490.58|484.58|0
1630516250000|2021-09-01 17:10:50|490.57|484.57|490.57|484.57|490.57|484.57|490.57|484.57|0
1630516260000|2021-09-01 17:11:00|490.59|484.59|490.6|484.6|490.6|484.6|490.59|484.59|0
1630516270000|2021-09-01 17:11:10|490.59|484.59|490.59|484.59|490.59|484.59|490.58|484.58|0
1630516290000|2021-09-01 17:11:30|490.57|484.57|490.56|484.56|490.57|484.57|490.55|484.55|0
1630516300000|2021-09-01 17:11:40|490.55|484.55|490.55|484.55|490.55|484.55|490.55|484.55|0
1630516310000|2021-09-01 17:11:50|490.54|484.54|490.56|484.56|490.57|484.57|490.54|484.54|0
1630516320000|2021-09-01 17:12:00|490.57|484.57|490.6|484.6|490.61|484.61|490.57|484.57|0
1630516330000|2021-09-01 17:12:10|490.59|484.59|490.64|484.64|490.64|484.64|490.59|484.59|0
1630516340000|2021-09-01 17:12:20|490.61|484.61|490.67|484.67|490.67|484.67|490.61|484.61|0
1630516350000|2021-09-01 17:12:30|490.62|484.62|490.62|484.62|490.62|484.62|490.62|484.62|0
1630516360000|2021-09-01 17:12:40|490.61|484.61|490.6|484.6|490.61|484.61|490.6|484.6|0
1630516370000|2021-09-01 17:12:50|490.61|484.61|490.57|484.57|490.61|484.61|490.56|484.56|0
1630516380000|2021-09-01 17:13:00|490.52|484.52|490.52|484.52|490.52|484.52|490.51|484.51|0
1630516390000|2021-09-01 17:13:10|490.55|484.55|490.55|484.55|490.55|484.55|490.55|484.55|0
1630516400000|2021-09-01 17:13:20|490.54|484.54|490.55|484.55|490.55|484.55|490.54|484.54|0
1630516410000|2021-09-01 17:13:30|490.54|484.54|490.54|484.54|490.54|484.54|490.53|484.53|0
1630516420000|2021-09-01 17:13:40|490.52|484.52|490.44|484.44|490.52|484.52|490.44|484.44|0
1630516430000|2021-09-01 17:13:50|490.4|484.4|490.37|484.37|490.4|484.4|490.36|484.36|0
1630516440000|2021-09-01 17:14:00|490.38|484.38|490.4|484.4|490.4|484.4|490.37|484.37|0
1630516450000|2021-09-01 17:14:10|490.38|484.38|490.37|484.37|490.38|484.38|490.37|484.37|0
1630516460000|2021-09-01 17:14:20|490.36|484.36|490.25|484.25|490.36|484.36|490.25|484.25|0
1630516470000|2021-09-01 17:14:30|490.24|484.24|490.24|484.24|490.24|484.24|490.24|484.24|0
1630516490000|2021-09-01 17:14:50|490.15|484.15|490.15|484.15|490.15|484.15|490.15|484.15|0
1630516500000|2021-09-01 17:15:00|490.17|484.17|490.2|484.2|490.2|484.2|490.17|484.17|0
1630516520000|2021-09-01 17:15:20|490.19|484.19|490.26|484.26|490.26|484.26|490.19|484.19|0
1630516530000|2021-09-01 17:15:30|490.25|484.25|490.25|484.25|490.25|484.25|490.25|484.25|0
1630516540000|2021-09-01 17:15:40|490.26|484.26|490.29|484.29|490.31|484.31|490.26|484.26|0
1630516550000|2021-09-01 17:15:50|490.3|484.3|490.32|484.32|490.33|484.33|490.3|484.3|0
1630516560000|2021-09-01 17:16:00|490.31|484.31|490.25|484.25|490.32|484.32|490.25|484.25|0
1630516570000|2021-09-01 17:16:10|490.24|484.24|490.25|484.25|490.25|484.25|490.24|484.24|0
1630516580000|2021-09-01 17:16:20|490.22|484.22|490.24|484.24|490.24|484.24|490.21|484.21|0
1630516590000|2021-09-01 17:16:30|490.23|484.23|490.24|484.24|490.24|484.24|490.23|484.23|0
1630516600000|2021-09-01 17:16:40|490.19|484.19|490.16|484.16|490.19|484.19|490.16|484.16|0
1630516610000|2021-09-01 17:16:50|490.13|484.13|490.13|484.13|490.13|484.13|490.13|484.13|0
1630516620000|2021-09-01 17:17:00|490.1|484.1|490.08|484.08|490.1|484.1|490.08|484.08|0
1630516630000|2021-09-01 17:17:10|490.07|484.07|490.08|484.08|490.08|484.08|490.06|484.06|0
1630516640000|2021-09-01 17:17:20|490.07|484.07|490.03|484.03|490.07|484.07|490.03|484.03|0
1630516650000|2021-09-01 17:17:30|490.04|484.04|489.93|483.93|490.04|484.04|489.9|483.9|0
1630516660000|2021-09-01 17:17:40|489.92|483.92|489.93|483.93|489.93|483.93|489.92|483.92|0
1630516670000|2021-09-01 17:17:50|490.01|484.01|490.02|484.02|490.02|484.02|490.01|484.01|0
1630516680000|2021-09-01 17:18:00|490.01|484.01|490.02|484.02|490.02|484.02|490.01|484.01|0
1630516690000|2021-09-01 17:18:10|490.01|484.01|489.89|483.89|490.04|484.04|489.89|483.89|0
1630516700000|2021-09-01 17:18:20|489.88|483.88|489.88|483.88|489.88|483.88|489.88|483.88|0
1630516710000|2021-09-01 17:18:30|489.87|483.87|489.86|483.86|489.87|483.87|489.86|483.86|0
1630516720000|2021-09-01 17:18:40|489.83|483.83|489.82|483.82|489.83|483.83|489.82|483.82|0
1630516730000|2021-09-01 17:18:50|489.78|483.78|489.78|483.78|489.79|483.79|489.78|483.78|0
1630516760000|2021-09-01 17:19:20|489.72|483.72|489.71|483.71|489.72|483.72|489.71|483.71|0
1630516770000|2021-09-01 17:19:30|489.7|483.7|489.75|483.75|489.76|483.76|489.7|483.7|0
1630516780000|2021-09-01 17:19:40|489.76|483.76|489.75|483.75|489.76|483.76|489.75|483.75|0
1630516790000|2021-09-01 17:19:50|489.76|483.76|489.67|483.67|489.76|483.76|489.67|483.67|0
1630516800000|2021-09-01 17:20:00|489.68|483.68|489.56|483.56|489.68|483.68|489.56|483.56|0
1630516810000|2021-09-01 17:20:10|489.58|483.58|489.58|483.58|489.58|483.58|489.57|483.57|0
1630516820000|2021-09-01 17:20:20|489.57|483.57|489.56|483.56|489.57|483.57|489.56|483.56|0
1630516830000|2021-09-01 17:20:30|489.57|483.57|489.57|483.57|489.57|483.57|489.57|483.57|0
1630516840000|2021-09-01 17:20:40|489.55|483.55|489.55|483.55|489.55|483.55|489.55|483.55|0
1630516850000|2021-09-01 17:20:50|489.54|483.54|489.51|483.51|489.54|483.54|489.5|483.5|0
1630516860000|2021-09-01 17:21:00|489.5|483.5|489.5|483.5|489.5|483.5|489.5|483.5|0
1630516870000|2021-09-01 17:21:10|489.49|483.49|489.49|483.49|489.5|483.5|489.49|483.49|0
1630516880000|2021-09-01 17:21:20|489.5|483.5|489.5|483.5|489.5|483.5|489.5|483.5|0
1630516890000|2021-09-01 17:21:30|489.52|483.52|489.49|483.49|489.52|483.52|489.48|483.48|0
1630516900000|2021-09-01 17:21:40|489.46|483.46|489.46|483.46|489.46|483.46|489.46|483.46|0
1630516920000|2021-09-01 17:22:00|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630516930000|2021-09-01 17:22:10|489.46|483.46|489.41|483.41|489.46|483.46|489.41|483.41|0
1630516950000|2021-09-01 17:22:30|489.5|483.5|489.58|483.58|489.58|483.58|489.5|483.5|0
1630516960000|2021-09-01 17:22:40|489.57|483.57|489.58|483.58|489.61|483.61|489.57|483.57|0
1630516970000|2021-09-01 17:22:50|489.57|483.57|489.47|483.47|489.57|483.57|489.47|483.47|0
1630516980000|2021-09-01 17:23:00|489.48|483.48|489.48|483.48|489.48|483.48|489.48|483.48|0
1630516990000|2021-09-01 17:23:10|489.45|483.45|489.39|483.39|489.45|483.45|489.39|483.39|0
1630517000000|2021-09-01 17:23:20|489.45|483.45|489.45|483.45|489.45|483.45|489.45|483.45|0
1630517010000|2021-09-01 17:23:30|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630517020000|2021-09-01 17:23:40|489.44|483.44|489.48|483.48|489.48|483.48|489.44|483.44|0
1630517030000|2021-09-01 17:23:50|489.47|483.47|489.42|483.42|489.5|483.5|489.42|483.42|0
1630517040000|2021-09-01 17:24:00|489.48|483.48|489.42|483.42|489.48|483.48|489.42|483.42|0
1630517050000|2021-09-01 17:24:10|489.43|483.43|489.43|483.43|489.43|483.43|489.42|483.42|0
1630517060000|2021-09-01 17:24:20|489.42|483.42|489.45|483.45|489.45|483.45|489.42|483.42|0
1630517070000|2021-09-01 17:24:30|489.44|483.44|489.41|483.41|489.45|483.45|489.41|483.41|0
1630517080000|2021-09-01 17:24:40|489.42|483.42|489.42|483.42|489.42|483.42|489.42|483.42|0
1630517090000|2021-09-01 17:24:50|489.5|483.5|489.47|483.47|489.5|483.5|489.47|483.47|0
1630517120000|2021-09-01 17:25:20|489.44|483.44|489.44|483.44|489.44|483.44|489.44|483.44|0
1630517130000|2021-09-01 17:25:30|489.46|483.46|489.46|483.46|489.46|483.46|489.46|483.46|0
1630517140000|2021-09-01 17:25:40|489.39|483.39|489.39|483.39|489.39|483.39|489.39|483.39|0
1630517150000|2021-09-01 17:25:50|489.34|483.34|489.4|483.4|489.4|483.4|489.34|483.34|0
1630517160000|2021-09-01 17:26:00|489.39|483.39|489.39|483.39|489.4|483.4|489.39|483.39|0
1630517170000|2021-09-01 17:26:10|489.4|483.4|489.37|483.37|489.4|483.4|489.37|483.37|0
1630517180000|2021-09-01 17:26:20|489.32|483.32|489.32|483.32|489.32|483.32|489.32|483.32|0
1630517190000|2021-09-01 17:26:30|489.36|483.36|489.31|483.31|489.36|483.36|489.31|483.31|0
1630517200000|2021-09-01 17:26:40|489.35|483.35|489.32|483.32|489.35|483.35|489.32|483.32|0
1630517210000|2021-09-01 17:26:50|489.33|483.33|489.32|483.32|489.33|483.33|489.32|483.32|0
1630517220000|2021-09-01 17:27:00|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1630517230000|2021-09-01 17:27:10|489.32|483.32|489.36|483.36|489.36|483.36|489.32|483.32|0
1630517240000|2021-09-01 17:27:20|489.38|483.38|489.39|483.39|489.4|483.4|489.37|483.37|0
1630517250000|2021-09-01 17:27:30|489.38|483.38|489.43|483.43|489.45|483.45|489.38|483.38|0
1630517260000|2021-09-01 17:27:40|489.42|483.42|489.42|483.42|489.42|483.42|489.42|483.42|0
1630517270000|2021-09-01 17:27:50|489.41|483.41|489.41|483.41|489.41|483.41|489.41|483.41|0
1630517280000|2021-09-01 17:28:00|489.42|483.42|489.44|483.44|489.44|483.44|489.42|483.42|0
1630517290000|2021-09-01 17:28:10|489.45|483.45|489.45|483.45|489.45|483.45|489.45|483.45|0
1630517300000|2021-09-01 17:28:20|489.46|483.46|489.45|483.45|489.46|483.46|489.45|483.45|0
1630517310000|2021-09-01 17:28:30|489.46|483.46|489.46|483.46|489.46|483.46|489.46|483.46|0
1630517320000|2021-09-01 17:28:40|489.45|483.45|489.46|483.46|489.46|483.46|489.45|483.45|0
1630517330000|2021-09-01 17:28:50|489.45|483.45|489.46|483.46|489.46|483.46|489.45|483.45|0
1630517340000|2021-09-01 17:29:00|489.45|483.45|489.48|483.48|489.48|483.48|489.45|483.45|0
1630517350000|2021-09-01 17:29:10|489.62|483.62|489.62|483.62|489.62|483.62|489.62|483.62|0
1630517370000|2021-09-01 17:29:30|489.69|483.69|489.69|483.69|489.69|483.69|489.68|483.68|0
1630517380000|2021-09-01 17:29:40|489.64|483.64|489.63|483.63|489.64|483.64|489.63|483.63|0
1630517400000|2021-09-01 17:30:00|489.64|483.64|489.64|483.64|489.64|483.64|489.64|483.64|0
1630517420000|2021-09-01 17:30:20|489.63|483.63|489.62|483.62|489.63|483.63|489.62|483.62|0
1630517440000|2021-09-01 17:30:40|489.61|483.61|489.58|483.58|489.61|483.61|489.57|483.57|0
1630517450000|2021-09-01 17:30:50|489.52|483.52|489.52|483.52|489.52|483.52|489.52|483.52|0
1630517460000|2021-09-01 17:31:00|489.5|483.5|489.5|483.5|489.51|483.51|489.5|483.5|0
1630517470000|2021-09-01 17:31:10|489.51|483.51|489.51|483.51|489.51|483.51|489.5|483.5|0
1630517480000|2021-09-01 17:31:20|489.5|483.5|489.52|483.52|489.52|483.52|489.5|483.5|0
1630517490000|2021-09-01 17:31:30|489.51|483.51|489.54|483.54|489.54|483.54|489.51|483.51|0
1630517510000|2021-09-01 17:31:50|489.53|483.53|489.53|483.53|489.54|483.54|489.53|483.53|0
1630517520000|2021-09-01 17:32:00|489.54|483.54|489.49|483.49|489.54|483.54|489.49|483.49|0
1630517530000|2021-09-01 17:32:10|489.48|483.48|489.48|483.48|489.48|483.48|489.48|483.48|0
1630517540000|2021-09-01 17:32:20|489.4|483.4|489.34|483.34|489.4|483.4|489.34|483.34|0
1630517560000|2021-09-01 17:32:40|489.24|483.24|489.24|483.24|489.24|483.24|489.24|483.24|0
1630517590000|2021-09-01 17:33:10|489.22|483.22|489.22|483.22|489.22|483.22|489.22|483.22|0
1630517600000|2021-09-01 17:33:20|489.2|483.2|489.21|483.21|489.21|483.21|489.2|483.2|0
1630517610000|2021-09-01 17:33:30|489.23|483.23|489.23|483.23|489.24|483.24|489.23|483.23|0
1630517620000|2021-09-01 17:33:40|489.12|483.12|489.17|483.17|489.17|483.17|489.12|483.12|0
1630517630000|2021-09-01 17:33:50|489.16|483.16|489.19|483.19|489.19|483.19|489.16|483.16|0
1630517640000|2021-09-01 17:34:00|489.2|483.2|489.2|483.2|489.2|483.2|489.2|483.2|0
1630517650000|2021-09-01 17:34:10|489.19|483.19|489.2|483.2|489.2|483.2|489.19|483.19|0
1630517660000|2021-09-01 17:34:20|489.19|483.19|489.19|483.19|489.19|483.19|489.19|483.19|0
1630517670000|2021-09-01 17:34:30|489.16|483.16|489.14|483.14|489.16|483.16|489.14|483.14|0
1630517680000|2021-09-01 17:34:40|489.15|483.15|489.16|483.16|489.17|483.17|489.15|483.15|0
1630517690000|2021-09-01 17:34:50|489.17|483.17|489.17|483.17|489.18|483.18|489.17|483.17|0
1630517700000|2021-09-01 17:35:00|489.21|483.21|489.21|483.21|489.21|483.21|489.21|483.21|0
1630517710000|2021-09-01 17:35:10|489.16|483.16|489.08|483.08|489.17|483.17|489.02|483.02|0
1630517720000|2021-09-01 17:35:20|489.09|483.09|489.09|483.09|489.09|483.09|489.08|483.08|0
1630517730000|2021-09-01 17:35:30|489.1|483.1|489.12|483.12|489.12|483.12|489.1|483.1|0
1630517740000|2021-09-01 17:35:40|489.09|483.09|489.07|483.07|489.09|483.09|489.07|483.07|0
1630517750000|2021-09-01 17:35:50|489.06|483.06|489.09|483.09|489.09|483.09|489.06|483.06|0
1630517760000|2021-09-01 17:36:00|489.06|483.06|489.13|483.13|489.13|483.13|489.05|483.05|0
1630517770000|2021-09-01 17:36:10|489.12|483.12|489.1|483.1|489.12|483.12|489.1|483.1|0
1630517780000|2021-09-01 17:36:20|489.2|483.2|489.17|483.17|489.21|483.21|489.17|483.17|0
1630517800000|2021-09-01 17:36:40|489.16|483.16|489.17|483.17|489.17|483.17|489.16|483.16|0
1630517810000|2021-09-01 17:36:50|489.18|483.18|489.22|483.22|489.24|483.24|489.18|483.18|0
1630517820000|2021-09-01 17:37:00|489.21|483.21|489.21|483.21|489.21|483.21|489.21|483.21|0
1630517830000|2021-09-01 17:37:10|489.23|483.23|489.24|483.24|489.24|483.24|489.23|483.23|0
1630517840000|2021-09-01 17:37:20|489.26|483.26|489.26|483.26|489.26|483.26|489.26|483.26|0
1630517860000|2021-09-01 17:37:40|489.27|483.27|489.28|483.28|489.28|483.28|489.27|483.27|0
1630517870000|2021-09-01 17:37:50|489.34|483.34|489.33|483.33|489.34|483.34|489.33|483.33|0
1630517880000|2021-09-01 17:38:00|489.32|483.32|489.33|483.33|489.33|483.33|489.32|483.32|0
1630517890000|2021-09-01 17:38:10|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1630517900000|2021-09-01 17:38:20|489.26|483.26|489.23|483.23|489.26|483.26|489.23|483.23|0
1630517910000|2021-09-01 17:38:30|489.22|483.22|489.16|483.16|489.27|483.27|489.16|483.16|0
1630517920000|2021-09-01 17:38:40|489.17|483.17|489.16|483.16|489.17|483.17|489.16|483.16|0
1630517930000|2021-09-01 17:38:50|489.17|483.17|489.16|483.16|489.17|483.17|489.16|483.16|0
1630517940000|2021-09-01 17:39:00|489.15|483.15|489.17|483.17|489.17|483.17|489.15|483.15|0
1630517950000|2021-09-01 17:39:10|489.18|483.18|489.17|483.17|489.18|483.18|489.17|483.17|0
1630517960000|2021-09-01 17:39:20|489.24|483.24|489.15|483.15|489.24|483.24|489.15|483.15|0
1630517970000|2021-09-01 17:39:30|489.12|483.12|489.08|483.08|489.12|483.12|489.07|483.07|0
1630517980000|2021-09-01 17:39:40|488.97|482.97|489.06|483.06|489.06|483.06|488.97|482.97|0
1630517990000|2021-09-01 17:39:50|489.05|483.05|489.06|483.06|489.06|483.06|489.05|483.05|0
1630518000000|2021-09-01 17:40:00|489.05|483.05|489.09|483.09|489.1|483.1|489.05|483.05|0
1630518010000|2021-09-01 17:40:10|489.08|483.08|489.08|483.08|489.08|483.08|489.08|483.08|0
1630518020000|2021-09-01 17:40:20|489.09|483.09|489.11|483.11|489.12|483.12|489.09|483.09|0
1630518030000|2021-09-01 17:40:30|489.12|483.12|489.17|483.17|489.17|483.17|489.11|483.11|0
1630518040000|2021-09-01 17:40:40|489.21|483.21|489.23|483.23|489.23|483.23|489.18|483.18|0
1630518050000|2021-09-01 17:40:50|489.24|483.24|489.24|483.24|489.24|483.24|489.23|483.23|0
1630518060000|2021-09-01 17:41:00|489.23|483.23|489.24|483.24|489.24|483.24|489.23|483.23|0
1630518070000|2021-09-01 17:41:10|489.25|483.25|489.39|483.39|489.4|483.4|489.25|483.25|0
1630518080000|2021-09-01 17:41:20|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630518090000|2021-09-01 17:41:30|489.43|483.43|489.42|483.42|489.43|483.43|489.42|483.42|0
1630518120000|2021-09-01 17:42:00|489.44|483.44|489.48|483.48|489.48|483.48|489.43|483.43|0
1630518140000|2021-09-01 17:42:20|489.49|483.49|489.49|483.49|489.5|483.5|489.49|483.49|0
1630518150000|2021-09-01 17:42:30|489.54|483.54|489.59|483.59|489.59|483.59|489.54|483.54|0
1630518160000|2021-09-01 17:42:40|489.57|483.57|489.66|483.66|489.66|483.66|489.57|483.57|0
1630518170000|2021-09-01 17:42:50|489.65|483.65|489.75|483.75|489.76|483.76|489.65|483.65|0
1630518180000|2021-09-01 17:43:00|489.8|483.8|489.82|483.82|489.82|483.82|489.8|483.8|0
1630518190000|2021-09-01 17:43:10|489.83|483.83|489.82|483.82|489.83|483.83|489.82|483.82|0
1630518200000|2021-09-01 17:43:20|489.8|483.8|489.8|483.8|489.8|483.8|489.8|483.8|0
1630518210000|2021-09-01 17:43:30|489.81|483.81|489.81|483.81|489.81|483.81|489.8|483.8|0
1630518240000|2021-09-01 17:44:00|489.78|483.78|489.73|483.73|489.78|483.78|489.73|483.73|0
1630518250000|2021-09-01 17:44:10|489.72|483.72|489.71|483.71|489.72|483.72|489.71|483.71|0
1630518260000|2021-09-01 17:44:20|489.72|483.72|489.7|483.7|489.72|483.72|489.7|483.7|0
1630518270000|2021-09-01 17:44:30|489.63|483.63|489.58|483.58|489.63|483.63|489.58|483.58|0
1630518280000|2021-09-01 17:44:40|489.49|483.49|489.53|483.53|489.53|483.53|489.49|483.49|0
1630518290000|2021-09-01 17:44:50|489.5|483.5|489.51|483.51|489.51|483.51|489.5|483.5|0
1630518300000|2021-09-01 17:45:00|489.52|483.52|489.51|483.51|489.52|483.52|489.51|483.51|0
1630518310000|2021-09-01 17:45:10|489.52|483.52|489.51|483.51|489.52|483.52|489.51|483.51|0
1630518320000|2021-09-01 17:45:20|489.49|483.49|489.51|483.51|489.52|483.52|489.49|483.49|0
1630518330000|2021-09-01 17:45:30|489.5|483.5|489.46|483.46|489.5|483.5|489.46|483.46|0
1630518340000|2021-09-01 17:45:40|489.47|483.47|489.47|483.47|489.47|483.47|489.46|483.46|0
1630518360000|2021-09-01 17:46:00|489.5|483.5|489.5|483.5|489.5|483.5|489.5|483.5|0
1630518370000|2021-09-01 17:46:10|489.47|483.47|489.5|483.5|489.5|483.5|489.47|483.47|0
1630518380000|2021-09-01 17:46:20|489.56|483.56|489.57|483.57|489.57|483.57|489.55|483.55|0
1630518390000|2021-09-01 17:46:30|489.56|483.56|489.57|483.57|489.57|483.57|489.56|483.56|0
1630518400000|2021-09-01 17:46:40|489.55|483.55|489.55|483.55|489.55|483.55|489.55|483.55|0
1630518410000|2021-09-01 17:46:50|489.45|483.45|489.44|483.44|489.45|483.45|489.44|483.44|0
1630518420000|2021-09-01 17:47:00|489.43|483.43|489.45|483.45|489.45|483.45|489.43|483.43|0
1630518430000|2021-09-01 17:47:10|489.44|483.44|489.44|483.44|489.44|483.44|489.44|483.44|0
1630518450000|2021-09-01 17:47:30|489.43|483.43|489.42|483.42|489.43|483.43|489.42|483.42|0
1630518460000|2021-09-01 17:47:40|489.41|483.41|489.39|483.39|489.42|483.42|489.39|483.39|0
1630518480000|2021-09-01 17:48:00|489.32|483.32|489.33|483.33|489.33|483.33|489.32|483.32|0
1630518490000|2021-09-01 17:48:10|489.34|483.34|489.33|483.33|489.34|483.34|489.33|483.33|0
1630518500000|2021-09-01 17:48:20|489.32|483.32|489.3|483.3|489.32|483.32|489.3|483.3|0
1630518510000|2021-09-01 17:48:30|489.31|483.31|489.3|483.3|489.31|483.31|489.3|483.3|0
1630518520000|2021-09-01 17:48:40|489.31|483.31|489.36|483.36|489.36|483.36|489.26|483.26|0
1630518540000|2021-09-01 17:49:00|489.34|483.34|489.39|483.39|489.39|483.39|489.34|483.34|0
1630518560000|2021-09-01 17:49:20|489.4|483.4|489.35|483.35|489.41|483.41|489.35|483.35|0
1630518570000|2021-09-01 17:49:30|489.36|483.36|489.34|483.34|489.36|483.36|489.33|483.33|0
1630518580000|2021-09-01 17:49:40|489.33|483.33|489.31|483.31|489.34|483.34|489.31|483.31|0
1630518590000|2021-09-01 17:49:50|489.32|483.32|489.32|483.32|489.32|483.32|489.32|483.32|0
1630518600000|2021-09-01 17:50:00|489.3|483.3|489.35|483.35|489.35|483.35|489.3|483.3|0
1630518610000|2021-09-01 17:50:10|489.37|483.37|489.51|483.51|489.51|483.51|489.37|483.37|0
1630518620000|2021-09-01 17:50:20|489.5|483.5|489.44|483.44|489.51|483.51|489.44|483.44|0
1630518630000|2021-09-01 17:50:30|489.41|483.41|489.42|483.42|489.42|483.42|489.41|483.41|0
1630518640000|2021-09-01 17:50:40|489.41|483.41|489.41|483.41|489.41|483.41|489.41|483.41|0
1630518650000|2021-09-01 17:50:50|489.43|483.43|489.45|483.45|489.45|483.45|489.43|483.43|0
1630518660000|2021-09-01 17:51:00|489.46|483.46|489.46|483.46|489.46|483.46|489.45|483.45|0
1630518670000|2021-09-01 17:51:10|489.49|483.49|489.53|483.53|489.53|483.53|489.49|483.49|0
1630518680000|2021-09-01 17:51:20|489.52|483.52|489.52|483.52|489.52|483.52|489.51|483.51|0
1630518690000|2021-09-01 17:51:30|489.49|483.49|489.4|483.4|489.49|483.49|489.4|483.4|0
1630518700000|2021-09-01 17:51:40|489.37|483.37|489.35|483.35|489.37|483.37|489.35|483.35|0
1630518710000|2021-09-01 17:51:50|489.29|483.29|489.29|483.29|489.29|483.29|489.29|483.29|0
1630518720000|2021-09-01 17:52:00|489.31|483.31|489.21|483.21|489.31|483.31|489.21|483.21|0
1630518730000|2021-09-01 17:52:10|489.23|483.23|489.24|483.24|489.24|483.24|489.22|483.22|0
1630518740000|2021-09-01 17:52:20|489.26|483.26|489.28|483.28|489.28|483.28|489.26|483.26|0
1630518750000|2021-09-01 17:52:30|489.31|483.31|489.31|483.31|489.31|483.31|489.31|483.31|0
1630518770000|2021-09-01 17:52:50|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1630518780000|2021-09-01 17:53:00|489.31|483.31|489.31|483.31|489.31|483.31|489.31|483.31|0
1630518790000|2021-09-01 17:53:10|489.29|483.29|489.3|483.3|489.3|483.3|489.24|483.24|0
1630518800000|2021-09-01 17:53:20|489.34|483.34|489.34|483.34|489.34|483.34|489.34|483.34|0
1630518810000|2021-09-01 17:53:30|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1630518820000|2021-09-01 17:53:40|489.36|483.36|489.36|483.36|489.36|483.36|489.36|483.36|0
1630518830000|2021-09-01 17:53:50|489.35|483.35|489.35|483.35|489.36|483.36|489.35|483.35|0
1630518840000|2021-09-01 17:54:00|489.36|483.36|489.35|483.35|489.36|483.36|489.33|483.33|0
1630518850000|2021-09-01 17:54:10|489.31|483.31|489.28|483.28|489.32|483.32|489.26|483.26|0
1630518860000|2021-09-01 17:54:20|489.27|483.27|489.28|483.28|489.28|483.28|489.27|483.27|0
1630518870000|2021-09-01 17:54:30|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1630518890000|2021-09-01 17:54:50|489.24|483.24|489.15|483.15|489.25|483.25|489.15|483.15|0
1630518900000|2021-09-01 17:55:00|489.12|483.12|489.1|483.1|489.12|483.12|489.1|483.1|0
1630518910000|2021-09-01 17:55:10|489.07|483.07|489.02|483.02|489.07|483.07|489.02|483.02|0
1630518920000|2021-09-01 17:55:20|489.03|483.03|488.97|482.97|489.03|483.03|488.97|482.97|0
1630518930000|2021-09-01 17:55:30|488.96|482.96|488.96|482.96|488.97|482.97|488.96|482.96|0
1630518950000|2021-09-01 17:55:50|488.97|482.97|488.96|482.96|488.97|482.97|488.96|482.96|0
1630518960000|2021-09-01 17:56:00|489.03|483.03|489.08|483.08|489.08|483.08|489.03|483.03|0
1630518970000|2021-09-01 17:56:10|489.11|483.11|489.1|483.1|489.11|483.11|489.1|483.1|0
1630518980000|2021-09-01 17:56:20|489.09|483.09|489.09|483.09|489.09|483.09|489.09|483.09|0
1630518990000|2021-09-01 17:56:30|489.08|483.08|489.08|483.08|489.08|483.08|489.07|483.07|0
1630519000000|2021-09-01 17:56:40|489.05|483.05|489.01|483.01|489.06|483.06|489.01|483.01|0
1630519030000|2021-09-01 17:57:10|488.99|482.99|489.02|483.02|489.02|483.02|488.99|482.99|0
1630519040000|2021-09-01 17:57:20|489.03|483.03|489|483|489.04|483.04|489|483|0
1630519050000|2021-09-01 17:57:30|488.95|482.95|488.95|482.95|488.95|482.95|488.95|482.95|0
1630519060000|2021-09-01 17:57:40|488.94|482.94|488.93|482.93|488.94|482.94|488.93|482.93|0
1630519070000|2021-09-01 17:57:50|488.92|482.92|488.99|482.99|489|483|488.92|482.92|0
1630519080000|2021-09-01 17:58:00|488.98|482.98|488.97|482.97|488.98|482.98|488.97|482.97|0
1630519100000|2021-09-01 17:58:20|489.03|483.03|489.03|483.03|489.03|483.03|489.03|483.03|0
1630519110000|2021-09-01 17:58:30|489.02|483.02|489.12|483.12|489.12|483.12|489.02|483.02|0
1630519120000|2021-09-01 17:58:40|489.11|483.11|489.11|483.11|489.11|483.11|489.11|483.11|0
1630519130000|2021-09-01 17:58:50|489.12|483.12|489.12|483.12|489.12|483.12|489.11|483.11|0
1630519140000|2021-09-01 17:59:00|489.11|483.11|489.03|483.03|489.11|483.11|489.03|483.03|0
1630519150000|2021-09-01 17:59:10|488.97|482.97|488.99|482.99|488.99|482.99|488.97|482.97|0
1630519170000|2021-09-01 17:59:30|488.98|482.98|488.99|482.99|488.99|482.99|488.98|482.98|0
1630519180000|2021-09-01 17:59:40|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1630519200000|2021-09-01 18:00:00|489|483|489|483|489|483|489|483|0
1630519220000|2021-09-01 18:00:20|488.99|482.99|488.98|482.98|488.99|482.99|488.98|482.98|0
1630519230000|2021-09-01 18:00:30|488.94|482.94|488.66|482.66|488.94|482.94|488.66|482.66|0
1630519240000|2021-09-01 18:00:40|488.65|482.65|488.7|482.7|488.78|482.78|488.62|482.62|0
1630519250000|2021-09-01 18:00:50|488.64|482.64|488.53|482.53|488.64|482.64|488.53|482.53|0
1630519260000|2021-09-01 18:01:00|488.52|482.52|488.56|482.56|488.56|482.56|488.52|482.52|0
1630519270000|2021-09-01 18:01:10|488.55|482.55|488.61|482.61|488.62|482.62|488.54|482.54|0
1630519280000|2021-09-01 18:01:20|488.6|482.6|488.52|482.52|488.62|482.62|488.52|482.52|0
1630519290000|2021-09-01 18:01:30|488.45|482.45|488.47|482.47|488.48|482.48|488.45|482.45|0
1630519300000|2021-09-01 18:01:40|488.49|482.49|488.49|482.49|488.5|482.5|488.49|482.49|0
1630519310000|2021-09-01 18:01:50|488.59|482.59|488.6|482.6|488.61|482.61|488.59|482.59|0
1630519320000|2021-09-01 18:02:00|488.59|482.59|488.6|482.6|488.6|482.6|488.59|482.59|0
1630519330000|2021-09-01 18:02:10|488.51|482.51|488.59|482.59|488.59|482.59|488.51|482.51|0
1630519340000|2021-09-01 18:02:20|488.58|482.58|488.59|482.59|488.59|482.59|488.58|482.58|0
1630519350000|2021-09-01 18:02:30|488.58|482.58|488.67|482.67|488.67|482.67|488.58|482.58|0
1630519360000|2021-09-01 18:02:40|488.66|482.66|488.66|482.66|488.67|482.67|488.66|482.66|0
1630519370000|2021-09-01 18:02:50|488.64|482.64|488.64|482.64|488.64|482.64|488.64|482.64|0
1630519380000|2021-09-01 18:03:00|488.63|482.63|488.62|482.62|488.63|482.63|488.6|482.6|0
1630519390000|2021-09-01 18:03:10|488.61|482.61|488.63|482.63|488.63|482.63|488.61|482.61|0
1630519400000|2021-09-01 18:03:20|488.66|482.66|488.68|482.68|488.68|482.68|488.66|482.66|0
1630519410000|2021-09-01 18:03:30|488.67|482.67|488.64|482.64|488.68|482.68|488.64|482.64|0
1630519420000|2021-09-01 18:03:40|488.61|482.61|488.68|482.68|488.68|482.68|488.61|482.61|0
1630519440000|2021-09-01 18:04:00|488.63|482.63|488.63|482.63|488.63|482.63|488.63|482.63|0
1630519460000|2021-09-01 18:04:20|488.65|482.65|488.68|482.68|488.68|482.68|488.65|482.65|0
1630519470000|2021-09-01 18:04:30|488.67|482.67|488.65|482.65|488.67|482.67|488.64|482.64|0
1630519480000|2021-09-01 18:04:40|488.64|482.64|488.64|482.64|488.65|482.65|488.64|482.64|0
1630519490000|2021-09-01 18:04:50|488.62|482.62|488.6|482.6|488.62|482.62|488.59|482.59|0
1630519500000|2021-09-01 18:05:00|488.61|482.61|488.66|482.66|488.66|482.66|488.6|482.6|0
1630519510000|2021-09-01 18:05:10|488.65|482.65|488.66|482.66|488.66|482.66|488.65|482.65|0
1630519520000|2021-09-01 18:05:20|488.65|482.65|488.65|482.65|488.65|482.65|488.65|482.65|0
1630519530000|2021-09-01 18:05:30|488.66|482.66|488.65|482.65|488.66|482.66|488.65|482.65|0
1630519540000|2021-09-01 18:05:40|488.63|482.63|488.63|482.63|488.63|482.63|488.63|482.63|0
1630519550000|2021-09-01 18:05:50|488.67|482.67|488.68|482.68|488.68|482.68|488.67|482.67|0
1630519570000|2021-09-01 18:06:10|488.67|482.67|488.67|482.67|488.67|482.67|488.67|482.67|0
1630519580000|2021-09-01 18:06:20|488.66|482.66|488.66|482.66|488.67|482.67|488.66|482.66|0
1630519590000|2021-09-01 18:06:30|488.67|482.67|488.67|482.67|488.67|482.67|488.67|482.67|0
1630519600000|2021-09-01 18:06:40|488.66|482.66|488.68|482.68|488.68|482.68|488.66|482.66|0
1630519610000|2021-09-01 18:06:50|488.69|482.69|488.72|482.72|488.74|482.74|488.69|482.69|0
1630519620000|2021-09-01 18:07:00|488.73|482.73|488.74|482.74|488.74|482.74|488.72|482.72|0
1630519630000|2021-09-01 18:07:10|488.75|482.75|488.74|482.74|488.75|482.75|488.74|482.74|0
1630519640000|2021-09-01 18:07:20|488.73|482.73|488.68|482.68|488.73|482.73|488.62|482.62|0
1630519650000|2021-09-01 18:07:30|488.67|482.67|488.68|482.68|488.68|482.68|488.66|482.66|0
1630519660000|2021-09-01 18:07:40|488.67|482.67|488.68|482.68|488.68|482.68|488.67|482.67|0
1630519670000|2021-09-01 18:07:50|488.67|482.67|488.76|482.76|488.76|482.76|488.67|482.67|0
1630519680000|2021-09-01 18:08:00|488.74|482.74|488.74|482.74|488.77|482.77|488.74|482.74|0
1630519690000|2021-09-01 18:08:10|488.79|482.79|488.61|482.61|488.79|482.79|488.61|482.61|0
1630519700000|2021-09-01 18:08:20|488.62|482.62|488.55|482.55|488.62|482.62|488.55|482.55|0
1630519720000|2021-09-01 18:08:40|488.54|482.54|488.54|482.54|488.54|482.54|488.54|482.54|0
1630519730000|2021-09-01 18:08:50|488.57|482.57|488.58|482.58|488.59|482.59|488.57|482.57|0
1630519740000|2021-09-01 18:09:00|488.61|482.61|488.61|482.61|488.62|482.62|488.6|482.6|0
1630519750000|2021-09-01 18:09:10|488.62|482.62|488.63|482.63|488.63|482.63|488.62|482.62|0
1630519760000|2021-09-01 18:09:20|488.62|482.62|488.62|482.62|488.62|482.62|488.62|482.62|0
1630519770000|2021-09-01 18:09:30|488.67|482.67|488.7|482.7|488.7|482.7|488.66|482.66|0
1630519780000|2021-09-01 18:09:40|488.62|482.62|488.59|482.59|488.62|482.62|488.56|482.56|0
1630519790000|2021-09-01 18:09:50|488.56|482.56|488.55|482.55|488.56|482.56|488.53|482.53|0
1630519800000|2021-09-01 18:10:00|488.56|482.56|488.61|482.61|488.61|482.61|488.55|482.55|0
1630519810000|2021-09-01 18:10:10|488.62|482.62|488.72|482.72|488.73|482.73|488.62|482.62|0
1630519820000|2021-09-01 18:10:20|488.7|482.7|488.7|482.7|488.71|482.71|488.7|482.7|0
1630519830000|2021-09-01 18:10:30|488.69|482.69|488.69|482.69|488.7|482.7|488.69|482.69|0
1630519840000|2021-09-01 18:10:40|488.7|482.7|488.69|482.69|488.7|482.7|488.69|482.69|0
1630519850000|2021-09-01 18:10:50|488.78|482.78|488.78|482.78|488.78|482.78|488.78|482.78|0
1630519860000|2021-09-01 18:11:00|488.77|482.77|488.77|482.77|488.77|482.77|488.77|482.77|0
1630519870000|2021-09-01 18:11:10|488.78|482.78|488.78|482.78|488.81|482.81|488.78|482.78|0
1630519880000|2021-09-01 18:11:20|488.76|482.76|488.74|482.74|488.76|482.76|488.74|482.74|0
1630519890000|2021-09-01 18:11:30|488.8|482.8|488.79|482.79|488.8|482.8|488.79|482.79|0
1630519900000|2021-09-01 18:11:40|488.8|482.8|488.75|482.75|488.8|482.8|488.75|482.75|0
1630519920000|2021-09-01 18:12:00|488.73|482.73|488.73|482.73|488.73|482.73|488.73|482.73|0
1630519930000|2021-09-01 18:12:10|488.75|482.75|488.75|482.75|488.76|482.76|488.75|482.75|0
1630519940000|2021-09-01 18:12:20|488.8|482.8|488.8|482.8|488.8|482.8|488.8|482.8|0
1630519950000|2021-09-01 18:12:30|488.83|482.83|488.83|482.83|488.83|482.83|488.83|482.83|0
1630519960000|2021-09-01 18:12:40|488.8|482.8|488.8|482.8|488.8|482.8|488.8|482.8|0
1630519970000|2021-09-01 18:12:50|488.82|482.82|488.79|482.79|488.83|482.83|488.79|482.79|0
1630519980000|2021-09-01 18:13:00|488.78|482.78|488.77|482.77|488.79|482.79|488.77|482.77|0
1630519990000|2021-09-01 18:13:10|488.78|482.78|488.77|482.77|488.78|482.78|488.77|482.77|0
1630520000000|2021-09-01 18:13:20|488.78|482.78|488.7|482.7|488.78|482.78|488.7|482.7|0
1630520010000|2021-09-01 18:13:30|488.69|482.69|488.65|482.65|488.69|482.69|488.65|482.65|0
1630520020000|2021-09-01 18:13:40|488.64|482.64|488.62|482.62|488.65|482.65|488.62|482.62|0
1630520030000|2021-09-01 18:13:50|488.61|482.61|488.6|482.6|488.62|482.62|488.6|482.6|0
1630520040000|2021-09-01 18:14:00|488.59|482.59|488.59|482.59|488.59|482.59|488.59|482.59|0
1630520050000|2021-09-01 18:14:10|488.6|482.6|488.59|482.59|488.6|482.6|488.59|482.59|0
1630520060000|2021-09-01 18:14:20|488.58|482.58|488.67|482.67|488.67|482.67|488.58|482.58|0
1630520070000|2021-09-01 18:14:30|488.7|482.7|488.71|482.71|488.71|482.71|488.7|482.7|0
1630520080000|2021-09-01 18:14:40|488.68|482.68|488.67|482.67|488.68|482.68|488.67|482.67|0
1630520090000|2021-09-01 18:14:50|488.66|482.66|488.66|482.66|488.66|482.66|488.66|482.66|0
1630520100000|2021-09-01 18:15:00|488.63|482.63|488.59|482.59|488.63|482.63|488.59|482.59|0
1630520110000|2021-09-01 18:15:10|488.57|482.57|488.57|482.57|488.58|482.58|488.57|482.57|0
1630520120000|2021-09-01 18:15:20|488.55|482.55|488.55|482.55|488.55|482.55|488.55|482.55|0
1630520140000|2021-09-01 18:15:40|488.56|482.56|488.56|482.56|488.56|482.56|488.55|482.55|0
1630520150000|2021-09-01 18:15:50|488.57|482.57|488.56|482.56|488.57|482.57|488.55|482.55|0
1630520160000|2021-09-01 18:16:00|488.55|482.55|488.55|482.55|488.55|482.55|488.55|482.55|0
1630520180000|2021-09-01 18:16:20|488.54|482.54|488.6|482.6|488.6|482.6|488.54|482.54|0
1630520190000|2021-09-01 18:16:30|488.63|482.63|488.58|482.58|488.63|482.63|488.58|482.58|0
1630520210000|2021-09-01 18:16:50|488.56|482.56|488.56|482.56|488.56|482.56|488.56|482.56|0
1630520240000|2021-09-01 18:17:20|488.57|482.57|488.53|482.53|488.57|482.57|488.53|482.53|0
1630520250000|2021-09-01 18:17:30|488.5|482.5|488.48|482.48|488.5|482.5|488.48|482.48|0
1630520260000|2021-09-01 18:17:40|488.45|482.45|488.45|482.45|488.45|482.45|488.45|482.45|0
1630520280000|2021-09-01 18:18:00|488.44|482.44|488.43|482.43|488.45|482.45|488.43|482.43|0
1630520290000|2021-09-01 18:18:10|488.4|482.4|488.43|482.43|488.43|482.43|488.4|482.4|0
1630520300000|2021-09-01 18:18:20|488.41|482.41|488.4|482.4|488.41|482.41|488.4|482.4|0
1630520310000|2021-09-01 18:18:30|488.43|482.43|488.43|482.43|488.43|482.43|488.43|482.43|0
1630520320000|2021-09-01 18:18:40|488.42|482.42|488.37|482.37|488.42|482.42|488.37|482.37|0
1630520330000|2021-09-01 18:18:50|488.33|482.33|488.2|482.2|488.33|482.33|488.2|482.2|0
1630520340000|2021-09-01 18:19:00|488.15|482.15|488.14|482.14|488.15|482.15|488.14|482.14|0
1630520350000|2021-09-01 18:19:10|488.15|482.15|488.14|482.14|488.15|482.15|488.14|482.14|0
1630520360000|2021-09-01 18:19:20|488.15|482.15|488.12|482.12|488.15|482.15|488.12|482.12|0
1630520370000|2021-09-01 18:19:30|488.11|482.11|488.1|482.1|488.11|482.11|488.1|482.1|0
1630520380000|2021-09-01 18:19:40|488.09|482.09|488.11|482.11|488.12|482.12|488.09|482.09|0
1630520390000|2021-09-01 18:19:50|488.12|482.12|488.1|482.1|488.12|482.12|488.1|482.1|0
1630520400000|2021-09-01 18:20:00|488.11|482.11|488.12|482.12|488.12|482.12|488.11|482.11|0
1630520410000|2021-09-01 18:20:10|488.11|482.11|488.12|482.12|488.12|482.12|488.11|482.11|0
1630520420000|2021-09-01 18:20:20|488.17|482.17|488.22|482.22|488.22|482.22|488.17|482.17|0
1630520430000|2021-09-01 18:20:30|488.21|482.21|488.22|482.22|488.22|482.22|488.21|482.21|0
1630520440000|2021-09-01 18:20:40|488.25|482.25|488.28|482.28|488.28|482.28|488.25|482.25|0
1630520450000|2021-09-01 18:20:50|488.25|482.25|488.25|482.25|488.25|482.25|488.25|482.25|0
1630520460000|2021-09-01 18:21:00|488.27|482.27|488.27|482.27|488.27|482.27|488.27|482.27|0
1630520470000|2021-09-01 18:21:10|488.26|482.26|488.22|482.22|488.27|482.27|488.21|482.21|0
1630520480000|2021-09-01 18:21:20|488.21|482.21|488.23|482.23|488.23|482.23|488.21|482.21|0
1630520490000|2021-09-01 18:21:30|488.22|482.22|488.22|482.22|488.23|482.23|488.22|482.22|0
1630520500000|2021-09-01 18:21:40|488.23|482.23|488.22|482.22|488.23|482.23|488.21|482.21|0
1630520510000|2021-09-01 18:21:50|488.21|482.21|488.21|482.21|488.21|482.21|488.21|482.21|0
1630520520000|2021-09-01 18:22:00|488.2|482.2|488.24|482.24|488.25|482.25|488.2|482.2|0
1630520540000|2021-09-01 18:22:20|488.22|482.22|488.2|482.2|488.22|482.22|488.2|482.2|0
1630520550000|2021-09-01 18:22:30|488.17|482.17|488.2|482.2|488.2|482.2|488.17|482.17|0
1630520560000|2021-09-01 18:22:40|488.19|482.19|488.19|482.19|488.2|482.2|488.19|482.19|0
1630520570000|2021-09-01 18:22:50|488.22|482.22|488.24|482.24|488.24|482.24|488.22|482.22|0
1630520580000|2021-09-01 18:23:00|488.22|482.22|488.18|482.18|488.22|482.22|488.18|482.18|0
1630520590000|2021-09-01 18:23:10|488.2|482.2|488.2|482.2|488.2|482.2|488.2|482.2|0
1630520600000|2021-09-01 18:23:20|488.21|482.21|488.21|482.21|488.22|482.22|488.21|482.21|0
1630520610000|2021-09-01 18:23:30|488.23|482.23|488.21|482.21|488.23|482.23|488.21|482.21|0
1630520620000|2021-09-01 18:23:40|488.19|482.19|488.19|482.19|488.19|482.19|488.19|482.19|0
1630520630000|2021-09-01 18:23:50|488.17|482.17|488.17|482.17|488.17|482.17|488.17|482.17|0
1630520640000|2021-09-01 18:24:00|488.18|482.18|488.17|482.17|488.18|482.18|488.17|482.17|0
1630520650000|2021-09-01 18:24:10|488.11|482.11|488.12|482.12|488.12|482.12|488.11|482.11|0
1630520660000|2021-09-01 18:24:20|488.17|482.17|488.17|482.17|488.18|482.18|488.17|482.17|0
1630520670000|2021-09-01 18:24:30|488.18|482.18|488.17|482.17|488.18|482.18|488.17|482.17|0
1630520680000|2021-09-01 18:24:40|488.13|482.13|488.15|482.15|488.15|482.15|488.13|482.13|0
1630520690000|2021-09-01 18:24:50|488.14|482.14|488.14|482.14|488.14|482.14|488.14|482.14|0
1630520700000|2021-09-01 18:25:00|488.15|482.15|488.18|482.18|488.18|482.18|488.12|482.12|0
1630520720000|2021-09-01 18:25:20|488.3|482.3|488.3|482.3|488.3|482.3|488.3|482.3|0
1630520730000|2021-09-01 18:25:30|488.32|482.32|488.39|482.39|488.39|482.39|488.29|482.29|0
1630520780000|2021-09-01 18:26:20|488.4|482.4|488.44|482.44|488.46|482.46|488.4|482.4|0
1630520800000|2021-09-01 18:26:40|488.48|482.48|488.49|482.49|488.49|482.49|488.48|482.48|0
1630520810000|2021-09-01 18:26:50|488.5|482.5|488.5|482.5|488.5|482.5|488.5|482.5|0
1630520830000|2021-09-01 18:27:10|488.49|482.49|488.5|482.5|488.5|482.5|488.49|482.49|0
1630520840000|2021-09-01 18:27:20|488.47|482.47|488.47|482.47|488.47|482.47|488.47|482.47|0
1630520850000|2021-09-01 18:27:30|488.53|482.53|488.5|482.5|488.53|482.53|488.5|482.5|0
1630520860000|2021-09-01 18:27:40|488.48|482.48|488.49|482.49|488.49|482.49|488.48|482.48|0
1630520870000|2021-09-01 18:27:50|488.5|482.5|488.53|482.53|488.53|482.53|488.5|482.5|0
1630520880000|2021-09-01 18:28:00|488.54|482.54|488.5|482.5|488.54|482.54|488.5|482.5|0
1630520890000|2021-09-01 18:28:10|488.49|482.49|488.5|482.5|488.5|482.5|488.49|482.49|0
1630520900000|2021-09-01 18:28:20|488.49|482.49|488.5|482.5|488.5|482.5|488.49|482.49|0
1630520910000|2021-09-01 18:28:30|488.48|482.48|488.48|482.48|488.48|482.48|488.48|482.48|0
1630520920000|2021-09-01 18:28:40|488.5|482.5|488.49|482.49|488.5|482.5|488.49|482.49|0
1630520930000|2021-09-01 18:28:50|488.5|482.5|488.5|482.5|488.5|482.5|488.5|482.5|0
1630520940000|2021-09-01 18:29:00|488.49|482.49|488.49|482.49|488.49|482.49|488.49|482.49|0
1630520950000|2021-09-01 18:29:10|488.5|482.5|488.5|482.5|488.5|482.5|488.5|482.5|0
1630520970000|2021-09-01 18:29:30|488.49|482.49|488.5|482.5|488.5|482.5|488.49|482.49|0
1630520980000|2021-09-01 18:29:40|488.32|482.32|488.32|482.32|488.32|482.32|488.32|482.32|0
1630520990000|2021-09-01 18:29:50|488.3|482.3|488.29|482.29|488.3|482.3|488.29|482.29|0
1630521000000|2021-09-01 18:30:00|488.26|482.26|488.24|482.24|488.26|482.26|488.24|482.24|0
1630521010000|2021-09-01 18:30:10|488.23|482.23|488.24|482.24|488.24|482.24|488.23|482.23|0
1630521020000|2021-09-01 18:30:20|488.25|482.25|488.21|482.21|488.25|482.25|488.21|482.21|0
1630521030000|2021-09-01 18:30:30|488.2|482.2|488.2|482.2|488.22|482.22|488.2|482.2|0
1630521040000|2021-09-01 18:30:40|488.19|482.19|488.3|482.3|488.3|482.3|488.19|482.19|0
1630521050000|2021-09-01 18:30:50|488.36|482.36|488.48|482.48|488.48|482.48|488.36|482.36|0
1630521070000|2021-09-01 18:31:10|488.49|482.49|488.49|482.49|488.5|482.5|488.49|482.49|0
1630521080000|2021-09-01 18:31:20|488.5|482.5|488.57|482.57|488.57|482.57|488.5|482.5|0
1630521100000|2021-09-01 18:31:40|488.54|482.54|488.38|482.38|488.54|482.54|488.38|482.38|0
1630521110000|2021-09-01 18:31:50|488.35|482.35|488.06|482.06|488.35|482.35|488.06|482.06|0
1630521120000|2021-09-01 18:32:00|488.05|482.05|488|482|488.05|482.05|488|482|0
1630521130000|2021-09-01 18:32:10|487.98|481.98|487.98|481.98|487.98|481.98|487.98|481.98|0
1630521140000|2021-09-01 18:32:20|487.99|481.99|487.99|481.99|487.99|481.99|487.98|481.98|0
1630521150000|2021-09-01 18:32:30|487.97|481.97|487.97|481.97|487.97|481.97|487.97|481.97|0
1630521160000|2021-09-01 18:32:40|487.88|481.88|487.83|481.83|487.88|481.88|487.83|481.83|0
1630521170000|2021-09-01 18:32:50|487.81|481.81|487.85|481.85|487.85|481.85|487.81|481.81|0
1630521180000|2021-09-01 18:33:00|487.86|481.86|487.76|481.76|487.86|481.86|487.76|481.76|0
1630521190000|2021-09-01 18:33:10|487.77|481.77|487.76|481.76|487.77|481.77|487.76|481.76|0
1630521200000|2021-09-01 18:33:20|487.82|481.82|487.82|481.82|487.82|481.82|487.82|481.82|0
1630521210000|2021-09-01 18:33:30|487.83|481.83|487.78|481.78|487.85|481.85|487.77|481.77|0
1630521220000|2021-09-01 18:33:40|487.79|481.79|487.69|481.69|487.79|481.79|487.69|481.69|0
1630521230000|2021-09-01 18:33:50|487.67|481.67|487.74|481.74|487.74|481.74|487.67|481.67|0
1630521240000|2021-09-01 18:34:00|487.73|481.73|487.72|481.72|487.73|481.73|487.72|481.72|0
1630521250000|2021-09-01 18:34:10|487.73|481.73|487.73|481.73|487.73|481.73|487.72|481.72|0
1630521260000|2021-09-01 18:34:20|487.72|481.72|487.72|481.72|487.73|481.73|487.72|481.72|0
1630521270000|2021-09-01 18:34:30|487.73|481.73|487.59|481.59|487.73|481.73|487.59|481.59|0
1630521280000|2021-09-01 18:34:40|487.54|481.54|487.31|481.31|487.54|481.54|487.31|481.31|0
1630521290000|2021-09-01 18:34:50|487.26|481.26|487.26|481.26|487.26|481.26|487.26|481.26|0
1630521300000|2021-09-01 18:35:00|487.25|481.25|487.21|481.21|487.26|481.26|487.21|481.21|0
1630521320000|2021-09-01 18:35:20|487.18|481.18|487.2|481.2|487.2|481.2|487.16|481.16|0
1630521330000|2021-09-01 18:35:30|487.19|481.19|487.14|481.14|487.19|481.19|487.14|481.14|0
1630521340000|2021-09-01 18:35:40|487.13|481.13|487.07|481.07|487.13|481.13|487.07|481.07|0
1630521350000|2021-09-01 18:35:50|486.94|480.94|486.94|480.94|486.95|480.95|486.94|480.94|0
1630521360000|2021-09-01 18:36:00|486.93|480.93|486.79|480.79|486.93|480.93|486.77|480.77|0
1630521370000|2021-09-01 18:36:10|486.75|480.75|486.69|480.69|486.75|480.75|486.69|480.69|0
1630521380000|2021-09-01 18:36:20|486.66|480.66|486.75|480.75|486.75|480.75|486.66|480.66|0
1630521390000|2021-09-01 18:36:30|486.79|480.79|486.79|480.79|486.79|480.79|486.79|480.79|0
1630521400000|2021-09-01 18:36:40|486.89|480.89|486.91|480.91|486.93|480.93|486.89|480.89|0
1630521410000|2021-09-01 18:36:50|486.98|480.98|487.04|481.04|487.04|481.04|486.98|480.98|0
1630521420000|2021-09-01 18:37:00|487.08|481.08|487.08|481.08|487.09|481.09|487.08|481.08|0
1630521430000|2021-09-01 18:37:10|487.1|481.1|487.07|481.07|487.11|481.11|487.07|481.07|0
1630521440000|2021-09-01 18:37:20|487.04|481.04|487.04|481.04|487.04|481.04|487.04|481.04|0
1630521460000|2021-09-01 18:37:40|487|481|487|481|487|481|487|481|0
1630521480000|2021-09-01 18:38:00|486.99|480.99|487.03|481.03|487.03|481.03|486.99|480.99|0
1630521490000|2021-09-01 18:38:10|487.06|481.06|487.06|481.06|487.06|481.06|487.05|481.05|0
1630521500000|2021-09-01 18:38:20|487.05|481.05|487.12|481.12|487.12|481.12|487.04|481.04|0
1630521510000|2021-09-01 18:38:30|487.13|481.13|487.11|481.11|487.13|481.13|487.1|481.1|0
1630521520000|2021-09-01 18:38:40|487.1|481.1|487.17|481.17|487.19|481.19|487.1|481.1|0
1630521530000|2021-09-01 18:38:50|487.12|481.12|487.12|481.12|487.12|481.12|487.12|481.12|0
1630521540000|2021-09-01 18:39:00|487.11|481.11|487.11|481.11|487.11|481.11|487.11|481.11|0
1630521550000|2021-09-01 18:39:10|487.13|481.13|487.13|481.13|487.13|481.13|487.13|481.13|0
1630521560000|2021-09-01 18:39:20|487.12|481.12|487.17|481.17|487.17|481.17|487.11|481.11|0
1630521570000|2021-09-01 18:39:30|487.16|481.16|487.15|481.15|487.17|481.17|487.15|481.15|0
1630521580000|2021-09-01 18:39:40|487.12|481.12|487.12|481.12|487.12|481.12|487.11|481.11|0
1630521590000|2021-09-01 18:39:50|487.11|481.11|487.1|481.1|487.11|481.11|487.1|481.1|0
1630521610000|2021-09-01 18:40:10|487.14|481.14|487.2|481.2|487.2|481.2|487.14|481.14|0
1630521620000|2021-09-01 18:40:20|487.19|481.19|487.19|481.19|487.2|481.2|487.19|481.19|0
1630521630000|2021-09-01 18:40:30|487.2|481.2|487.23|481.23|487.23|481.23|487.19|481.19|0
1630521640000|2021-09-01 18:40:40|487.29|481.29|487.31|481.31|487.31|481.31|487.29|481.29|0
1630521650000|2021-09-01 18:40:50|487.34|481.34|487.33|481.33|487.34|481.34|487.33|481.33|0
1630521660000|2021-09-01 18:41:00|487.34|481.34|487.25|481.25|487.34|481.34|487.25|481.25|0
1630521670000|2021-09-01 18:41:10|487.26|481.26|487.26|481.26|487.27|481.27|487.26|481.26|0
1630521680000|2021-09-01 18:41:20|487.27|481.27|487.25|481.25|487.33|481.33|487.25|481.25|0
1630521690000|2021-09-01 18:41:30|487.26|481.26|487.24|481.24|487.26|481.26|487.23|481.23|0
1630521700000|2021-09-01 18:41:40|487.23|481.23|487.19|481.19|487.24|481.24|487.19|481.19|0
1630521710000|2021-09-01 18:41:50|487.18|481.18|487.21|481.21|487.21|481.21|487.15|481.15|0
1630521720000|2021-09-01 18:42:00|487.2|481.2|487.19|481.19|487.22|481.22|487.19|481.19|0
1630521730000|2021-09-01 18:42:10|487.22|481.22|487.22|481.22|487.22|481.22|487.22|481.22|0
1630521750000|2021-09-01 18:42:30|487.21|481.21|487.21|481.21|487.21|481.21|487.21|481.21|0
1630521760000|2021-09-01 18:42:40|487.22|481.22|487.22|481.22|487.22|481.22|487.22|481.22|0
1630521770000|2021-09-01 18:42:50|487.21|481.21|487.23|481.23|487.23|481.23|487.21|481.21|0
1630521780000|2021-09-01 18:43:00|487.34|481.34|487.42|481.42|487.42|481.42|487.34|481.34|0
1630521790000|2021-09-01 18:43:10|487.41|481.41|487.41|481.41|487.41|481.41|487.41|481.41|0
1630521800000|2021-09-01 18:43:20|487.52|481.52|487.51|481.51|487.53|481.53|487.51|481.51|0
1630521810000|2021-09-01 18:43:30|487.5|481.5|487.55|481.55|487.55|481.55|487.5|481.5|0
1630521820000|2021-09-01 18:43:40|487.56|481.56|487.58|481.58|487.58|481.58|487.56|481.56|0
1630521830000|2021-09-01 18:43:50|487.57|481.57|487.56|481.56|487.57|481.57|487.56|481.56|0
1630521840000|2021-09-01 18:44:00|487.57|481.57|487.57|481.57|487.57|481.57|487.57|481.57|0
1630521850000|2021-09-01 18:44:10|487.56|481.56|487.57|481.57|487.58|481.58|487.56|481.56|0
1630521880000|2021-09-01 18:44:40|487.66|481.66|487.64|481.64|487.66|481.66|487.64|481.64|0
1630521890000|2021-09-01 18:44:50|487.65|481.65|487.66|481.66|487.66|481.66|487.65|481.65|0
1630521900000|2021-09-01 18:45:00|487.65|481.65|487.65|481.65|487.66|481.66|487.65|481.65|0
1630521910000|2021-09-01 18:45:10|487.66|481.66|487.66|481.66|487.66|481.66|487.66|481.66|0
1630521920000|2021-09-01 18:45:20|487.69|481.69|487.7|481.7|487.71|481.71|487.69|481.69|0
1630521930000|2021-09-01 18:45:30|487.71|481.71|487.7|481.7|487.71|481.71|487.7|481.7|0
1630521940000|2021-09-01 18:45:40|487.71|481.71|487.71|481.71|487.71|481.71|487.71|481.71|0
1630521960000|2021-09-01 18:46:00|487.65|481.65|487.65|481.65|487.65|481.65|487.65|481.65|0
1630521970000|2021-09-01 18:46:10|487.66|481.66|487.66|481.66|487.66|481.66|487.66|481.66|0
1630521980000|2021-09-01 18:46:20|487.64|481.64|487.63|481.63|487.64|481.64|487.63|481.63|0
1630521990000|2021-09-01 18:46:30|487.64|481.64|487.64|481.64|487.64|481.64|487.64|481.64|0
1630522000000|2021-09-01 18:46:40|487.66|481.66|487.69|481.69|487.69|481.69|487.66|481.66|0
1630522010000|2021-09-01 18:46:50|487.7|481.7|487.7|481.7|487.71|481.71|487.7|481.7|0
1630522020000|2021-09-01 18:47:00|487.69|481.69|487.68|481.68|487.69|481.69|487.67|481.67|0
1630522030000|2021-09-01 18:47:10|487.65|481.65|487.65|481.65|487.65|481.65|487.65|481.65|0
1630522040000|2021-09-01 18:47:20|487.64|481.64|487.64|481.64|487.64|481.64|487.64|481.64|0
1630522050000|2021-09-01 18:47:30|487.69|481.69|487.72|481.72|487.72|481.72|487.69|481.69|0
1630522060000|2021-09-01 18:47:40|487.62|481.62|487.64|481.64|487.64|481.64|487.62|481.62|0
1630522070000|2021-09-01 18:47:50|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1630522080000|2021-09-01 18:48:00|487.49|481.49|487.49|481.49|487.49|481.49|487.49|481.49|0
1630522090000|2021-09-01 18:48:10|487.55|481.55|487.52|481.52|487.57|481.57|487.51|481.51|0
1630522100000|2021-09-01 18:48:20|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630522110000|2021-09-01 18:48:30|487.52|481.52|487.52|481.52|487.53|481.53|487.52|481.52|0
1630522120000|2021-09-01 18:48:40|487.51|481.51|487.53|481.53|487.53|481.53|487.51|481.51|0
1630522130000|2021-09-01 18:48:50|487.56|481.56|487.57|481.57|487.57|481.57|487.56|481.56|0
1630522140000|2021-09-01 18:49:00|487.63|481.63|487.63|481.63|487.63|481.63|487.63|481.63|0
1630522150000|2021-09-01 18:49:10|487.62|481.62|487.62|481.62|487.62|481.62|487.62|481.62|0
1630522160000|2021-09-01 18:49:20|487.63|481.63|487.6|481.6|487.63|481.63|487.6|481.6|0
1630522170000|2021-09-01 18:49:30|487.61|481.61|487.61|481.61|487.61|481.61|487.61|481.61|0
1630522180000|2021-09-01 18:49:40|487.59|481.59|487.58|481.58|487.59|481.59|487.58|481.58|0
1630522190000|2021-09-01 18:49:50|487.57|481.57|487.57|481.57|487.57|481.57|487.57|481.57|0
1630522200000|2021-09-01 18:50:00|487.54|481.54|487.72|481.72|487.72|481.72|487.54|481.54|0
1630522210000|2021-09-01 18:50:10|487.8|481.8|487.86|481.86|487.86|481.86|487.8|481.8|0
1630522220000|2021-09-01 18:50:20|487.89|481.89|487.92|481.92|487.92|481.92|487.89|481.89|0
1630522230000|2021-09-01 18:50:30|487.93|481.93|487.93|481.93|487.93|481.93|487.93|481.93|0
1630522240000|2021-09-01 18:50:40|487.71|481.71|487.68|481.68|487.71|481.71|487.68|481.68|0
1630522250000|2021-09-01 18:50:50|487.67|481.67|487.66|481.66|487.67|481.67|487.66|481.66|0
1630522260000|2021-09-01 18:51:00|487.67|481.67|487.62|481.62|487.68|481.68|487.62|481.62|0
1630522270000|2021-09-01 18:51:10|487.65|481.65|487.65|481.65|487.65|481.65|487.65|481.65|0
1630522280000|2021-09-01 18:51:20|487.66|481.66|487.66|481.66|487.67|481.67|487.66|481.66|0
1630522300000|2021-09-01 18:51:40|487.65|481.65|487.65|481.65|487.66|481.66|487.65|481.65|0
1630522310000|2021-09-01 18:51:50|487.66|481.66|487.68|481.68|487.68|481.68|487.66|481.66|0
1630522320000|2021-09-01 18:52:00|487.69|481.69|487.68|481.68|487.69|481.69|487.68|481.68|0
1630522330000|2021-09-01 18:52:10|487.56|481.56|487.55|481.55|487.56|481.56|487.54|481.54|0
1630522340000|2021-09-01 18:52:20|487.56|481.56|487.55|481.55|487.56|481.56|487.55|481.55|0
1630522350000|2021-09-01 18:52:30|487.56|481.56|487.56|481.56|487.56|481.56|487.54|481.54|0
1630522360000|2021-09-01 18:52:40|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630522380000|2021-09-01 18:53:00|487.55|481.55|487.55|481.55|487.55|481.55|487.55|481.55|0
1630522390000|2021-09-01 18:53:10|487.56|481.56|487.52|481.52|487.57|481.57|487.52|481.52|0
1630522420000|2021-09-01 18:53:40|487.51|481.51|487.52|481.52|487.52|481.52|487.51|481.51|0
1630522430000|2021-09-01 18:53:50|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630522450000|2021-09-01 18:54:10|487.49|481.49|487.49|481.49|487.49|481.49|487.49|481.49|0
1630522460000|2021-09-01 18:54:20|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630522470000|2021-09-01 18:54:30|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1630522480000|2021-09-01 18:54:40|487.51|481.51|487.48|481.48|487.51|481.51|487.48|481.48|0
1630522490000|2021-09-01 18:54:50|487.47|481.47|487.46|481.46|487.47|481.47|487.46|481.46|0
1630522500000|2021-09-01 18:55:00|487.47|481.47|487.47|481.47|487.47|481.47|487.47|481.47|0
1630522510000|2021-09-01 18:55:10|487.46|481.46|487.47|481.47|487.47|481.47|487.46|481.46|0
1630522520000|2021-09-01 18:55:20|487.48|481.48|487.48|481.48|487.48|481.48|487.48|481.48|0
1630522530000|2021-09-01 18:55:30|487.49|481.49|487.53|481.53|487.53|481.53|487.49|481.49|0
1630522540000|2021-09-01 18:55:40|487.55|481.55|487.54|481.54|487.55|481.55|487.5|481.5|0
1630522560000|2021-09-01 18:56:00|487.5|481.5|487.53|481.53|487.56|481.56|487.5|481.5|0
1630522570000|2021-09-01 18:56:10|487.55|481.55|487.57|481.57|487.57|481.57|487.55|481.55|0
1630522580000|2021-09-01 18:56:20|487.54|481.54|487.5|481.5|487.54|481.54|487.5|481.5|0
1630522590000|2021-09-01 18:56:30|487.49|481.49|487.45|481.45|487.49|481.49|487.45|481.45|0
1630522600000|2021-09-01 18:56:40|487.46|481.46|487.47|481.47|487.47|481.47|487.46|481.46|0
1630522610000|2021-09-01 18:56:50|487.46|481.46|487.47|481.47|487.47|481.47|487.46|481.46|0
1630522620000|2021-09-01 18:57:00|487.46|481.46|487.46|481.46|487.47|481.47|487.46|481.46|0
1630522630000|2021-09-01 18:57:10|487.49|481.49|487.5|481.5|487.5|481.5|487.49|481.49|0
1630522640000|2021-09-01 18:57:20|487.51|481.51|487.51|481.51|487.52|481.52|487.51|481.51|0
1630522650000|2021-09-01 18:57:30|487.52|481.52|487.55|481.55|487.55|481.55|487.52|481.52|0
1630522660000|2021-09-01 18:57:40|487.54|481.54|487.54|481.54|487.54|481.54|487.54|481.54|0
1630522670000|2021-09-01 18:57:50|487.67|481.67|487.65|481.65|487.67|481.67|487.63|481.63|0
1630522690000|2021-09-01 18:58:10|487.64|481.64|487.64|481.64|487.64|481.64|487.64|481.64|0
1630522700000|2021-09-01 18:58:20|487.62|481.62|487.67|481.67|487.72|481.72|487.62|481.62|0
1630522710000|2021-09-01 18:58:30|487.63|481.63|487.55|481.55|487.63|481.63|487.55|481.55|0
1630522730000|2021-09-01 18:58:50|487.56|481.56|487.56|481.56|487.56|481.56|487.56|481.56|0
1630522740000|2021-09-01 18:59:00|487.57|481.57|487.57|481.57|487.58|481.58|487.57|481.57|0
1630522750000|2021-09-01 18:59:10|487.58|481.58|487.57|481.57|487.58|481.58|487.57|481.57|0
1630522760000|2021-09-01 18:59:20|487.58|481.58|487.56|481.56|487.58|481.58|487.56|481.56|0
1630522770000|2021-09-01 18:59:30|487.55|481.55|487.53|481.53|487.55|481.55|487.53|481.53|0
1630522780000|2021-09-01 18:59:40|487.52|481.52|487.53|481.53|487.53|481.53|487.52|481.52|0
1630522790000|2021-09-01 18:59:50|487.54|481.54|487.6|481.6|487.6|481.6|487.54|481.54|0
1630522800000|2021-09-01 19:00:00|487.63|481.63|487.59|481.59|487.64|481.64|487.55|481.55|0
1630522810000|2021-09-01 19:00:10|487.61|481.61|487.6|481.6|487.61|481.61|487.6|481.6|0
1630522820000|2021-09-01 19:00:20|487.61|481.61|487.59|481.59|487.61|481.61|487.58|481.58|0
1630522830000|2021-09-01 19:00:30|487.58|481.58|487.59|481.59|487.59|481.59|487.58|481.58|0
1630522840000|2021-09-01 19:00:40|487.58|481.58|487.52|481.52|487.59|481.59|487.52|481.52|0
1630522850000|2021-09-01 19:00:50|487.37|481.37|487.51|481.51|487.51|481.51|487.37|481.37|0
1630522860000|2021-09-01 19:01:00|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1630522870000|2021-09-01 19:01:10|487.55|481.55|487.57|481.57|487.57|481.57|487.55|481.55|0
1630522880000|2021-09-01 19:01:20|487.56|481.56|487.58|481.58|487.58|481.58|487.56|481.56|0
1630522890000|2021-09-01 19:01:30|487.61|481.61|487.48|481.48|487.61|481.61|487.48|481.48|0
1630522900000|2021-09-01 19:01:40|487.67|481.67|487.66|481.66|487.67|481.67|487.66|481.66|0
1630522910000|2021-09-01 19:01:50|487.67|481.67|487.67|481.67|487.67|481.67|487.66|481.66|0
1630522930000|2021-09-01 19:02:10|487.7|481.7|487.69|481.69|487.72|481.72|487.69|481.69|0
1630522940000|2021-09-01 19:02:20|487.72|481.72|487.58|481.58|487.72|481.72|487.58|481.58|0
1630522950000|2021-09-01 19:02:30|487.59|481.59|487.55|481.55|487.59|481.59|487.55|481.55|0
1630522960000|2021-09-01 19:02:40|487.54|481.54|487.6|481.6|487.6|481.6|487.54|481.54|0
1630522970000|2021-09-01 19:02:50|487.58|481.58|487.63|481.63|487.63|481.63|487.58|481.58|0
1630522990000|2021-09-01 19:03:10|487.62|481.62|487.62|481.62|487.62|481.62|487.62|481.62|0
1630523000000|2021-09-01 19:03:20|487.63|481.63|487.61|481.61|487.63|481.63|487.6|481.6|0
1630523010000|2021-09-01 19:03:30|487.6|481.6|487.6|481.6|487.61|481.61|487.6|481.6|0
1630523020000|2021-09-01 19:03:40|487.54|481.54|487.54|481.54|487.54|481.54|487.54|481.54|0
1630523030000|2021-09-01 19:03:50|487.7|481.7|487.7|481.7|487.7|481.7|487.7|481.7|0
1630523040000|2021-09-01 19:04:00|487.69|481.69|487.68|481.68|487.7|481.7|487.68|481.68|0
1630523050000|2021-09-01 19:04:10|487.67|481.67|487.68|481.68|487.69|481.69|487.67|481.67|0
1630523060000|2021-09-01 19:04:20|487.69|481.69|487.69|481.69|487.69|481.69|487.68|481.68|0
1630523070000|2021-09-01 19:04:30|487.67|481.67|487.67|481.67|487.67|481.67|487.67|481.67|0
1630523080000|2021-09-01 19:04:40|487.7|481.7|487.7|481.7|487.7|481.7|487.7|481.7|0
1630523090000|2021-09-01 19:04:50|487.69|481.69|487.69|481.69|487.69|481.69|487.69|481.69|0
1630523110000|2021-09-01 19:05:10|487.68|481.68|487.68|481.68|487.68|481.68|487.68|481.68|0
1630523120000|2021-09-01 19:05:20|487.7|481.7|487.71|481.71|487.71|481.71|487.7|481.7|0
1630523130000|2021-09-01 19:05:30|487.7|481.7|487.67|481.67|487.72|481.72|487.67|481.67|0
1630523140000|2021-09-01 19:05:40|487.64|481.64|487.64|481.64|487.64|481.64|487.64|481.64|0
1630523150000|2021-09-01 19:05:50|487.67|481.67|487.67|481.67|487.67|481.67|487.67|481.67|0
1630523160000|2021-09-01 19:06:00|487.66|481.66|487.66|481.66|487.67|481.67|487.66|481.66|0
1630523170000|2021-09-01 19:06:10|487.67|481.67|487.64|481.64|487.67|481.67|487.64|481.64|0
1630523180000|2021-09-01 19:06:20|487.59|481.59|487.59|481.59|487.59|481.59|487.59|481.59|0
1630523190000|2021-09-01 19:06:30|487.57|481.57|487.55|481.55|487.57|481.57|487.55|481.55|0
1630523200000|2021-09-01 19:06:40|487.56|481.56|487.43|481.43|487.56|481.56|487.43|481.43|0
1630523210000|2021-09-01 19:06:50|487.44|481.44|487.36|481.36|487.44|481.44|487.36|481.36|0
1630523220000|2021-09-01 19:07:00|487.3|481.3|487.28|481.28|487.31|481.31|487.28|481.28|0
1630523230000|2021-09-01 19:07:10|487.27|481.27|487.29|481.29|487.29|481.29|487.27|481.27|0
1630523240000|2021-09-01 19:07:20|486.77|480.77|486.8|480.8|486.8|480.8|486.77|480.77|0
1630523270000|2021-09-01 19:07:50|486.81|480.81|486.69|480.69|486.81|480.81|486.69|480.69|0
1630523280000|2021-09-01 19:08:00|486.7|480.7|486.69|480.69|486.7|480.7|486.69|480.69|0
1630523290000|2021-09-01 19:08:10|486.68|480.68|486.68|480.68|486.68|480.68|486.68|480.68|0
1630523310000|2021-09-01 19:08:30|486.59|480.59|486.57|480.57|486.59|480.59|486.57|480.57|0
1630523320000|2021-09-01 19:08:40|486.54|480.54|486.53|480.53|486.54|480.54|486.53|480.53|0
1630523350000|2021-09-01 19:09:10|486.52|480.52|486.53|480.53|486.53|480.53|486.52|480.52|0
1630523360000|2021-09-01 19:09:20|486.54|480.54|486.56|480.56|486.56|480.56|486.53|480.53|0
1630523370000|2021-09-01 19:09:30|486.55|480.55|486.54|480.54|486.55|480.55|486.54|480.54|0
1630523380000|2021-09-01 19:09:40|486.55|480.55|486.6|480.6|486.6|480.6|486.54|480.54|0
1630523390000|2021-09-01 19:09:50|486.59|480.59|486.59|480.59|486.6|480.6|486.59|480.59|0
1630523400000|2021-09-01 19:10:00|486.58|480.58|486.58|480.58|486.58|480.58|486.58|480.58|0
1630523410000|2021-09-01 19:10:10|486.59|480.59|486.58|480.58|486.59|480.59|486.58|480.58|0
1630523420000|2021-09-01 19:10:20|486.59|480.59|486.54|480.54|486.59|480.59|486.54|480.54|0
1630523430000|2021-09-01 19:10:30|486.53|480.53|486.52|480.52|486.53|480.53|486.52|480.52|0
1630523440000|2021-09-01 19:10:40|486.54|480.54|486.54|480.54|486.54|480.54|486.54|480.54|0
1630523450000|2021-09-01 19:10:50|486.53|480.53|486.53|480.53|486.53|480.53|486.53|480.53|0
1630523460000|2021-09-01 19:11:00|486.58|480.58|486.61|480.61|486.61|480.61|486.58|480.58|0
1630523470000|2021-09-01 19:11:10|486.62|480.62|486.57|480.57|486.62|480.62|486.57|480.57|0
1630523480000|2021-09-01 19:11:20|486.68|480.68|486.73|480.73|486.73|480.73|486.68|480.68|0
1630523490000|2021-09-01 19:11:30|486.74|480.74|486.73|480.73|486.74|480.74|486.73|480.73|0
1630523500000|2021-09-01 19:11:40|486.74|480.74|486.75|480.75|486.75|480.75|486.74|480.74|0
1630523510000|2021-09-01 19:11:50|486.76|480.76|486.81|480.81|486.83|480.83|486.76|480.76|0
1630523520000|2021-09-01 19:12:00|486.8|480.8|486.8|480.8|486.81|480.81|486.8|480.8|0
1630523530000|2021-09-01 19:12:10|486.81|480.81|486.81|480.81|486.81|480.81|486.8|480.8|0
1630523550000|2021-09-01 19:12:30|486.82|480.82|486.82|480.82|486.82|480.82|486.82|480.82|0
1630523560000|2021-09-01 19:12:40|486.81|480.81|486.84|480.84|486.85|480.85|486.81|480.81|0
1630523570000|2021-09-01 19:12:50|486.83|480.83|486.82|480.82|486.83|480.83|486.82|480.82|0
1630523580000|2021-09-01 19:13:00|486.83|480.83|486.82|480.82|486.83|480.83|486.82|480.82|0
1630523590000|2021-09-01 19:13:10|486.83|480.83|486.84|480.84|486.84|480.84|486.83|480.83|0
1630523600000|2021-09-01 19:13:20|486.85|480.85|487.16|481.16|487.16|481.16|486.85|480.85|0
1630523610000|2021-09-01 19:13:30|487.17|481.17|487.18|481.18|487.18|481.18|487.17|481.17|0
1630523620000|2021-09-01 19:13:40|487.16|481.16|487.15|481.15|487.16|481.16|487.15|481.15|0
1630523630000|2021-09-01 19:13:50|487.17|481.17|487.17|481.17|487.17|481.17|487.17|481.17|0
1630523640000|2021-09-01 19:14:00|487.16|481.16|487.18|481.18|487.18|481.18|487.16|481.16|0
1630523650000|2021-09-01 19:14:10|487.21|481.21|487.21|481.21|487.21|481.21|487.2|481.2|0
1630523660000|2021-09-01 19:14:20|487.24|481.24|487.28|481.28|487.28|481.28|487.24|481.24|0
1630523670000|2021-09-01 19:14:30|487.29|481.29|487.29|481.29|487.29|481.29|487.29|481.29|0
1630523680000|2021-09-01 19:14:40|487.28|481.28|487.29|481.29|487.29|481.29|487.28|481.28|0
1630523690000|2021-09-01 19:14:50|487.3|481.3|487.3|481.3|487.3|481.3|487.3|481.3|0
1630523700000|2021-09-01 19:15:00|487.31|481.31|487.28|481.28|487.31|481.31|487.28|481.28|0
1630523710000|2021-09-01 19:15:10|487.27|481.27|487.13|481.13|487.28|481.28|487.13|481.13|0
1630523720000|2021-09-01 19:15:20|487.14|481.14|487.13|481.13|487.14|481.14|487.13|481.13|0
1630523730000|2021-09-01 19:15:30|487.16|481.16|487.31|481.31|487.31|481.31|487.15|481.15|0
1630523740000|2021-09-01 19:15:40|487.32|481.32|487.36|481.36|487.36|481.36|487.31|481.31|0
1630523750000|2021-09-01 19:15:50|487.37|481.37|487.38|481.38|487.38|481.38|487.37|481.37|0
1630523760000|2021-09-01 19:16:00|487.37|481.37|487.53|481.53|487.53|481.53|487.37|481.37|0
1630523770000|2021-09-01 19:16:10|487.54|481.54|487.54|481.54|487.55|481.55|487.53|481.53|0
1630523780000|2021-09-01 19:16:20|487.53|481.53|487.54|481.54|487.54|481.54|487.53|481.53|0
1630523790000|2021-09-01 19:16:30|487.53|481.53|487.51|481.51|487.54|481.54|487.51|481.51|0
1630523830000|2021-09-01 19:17:10|487.49|481.49|487.5|481.5|487.51|481.51|487.49|481.49|0
1630523840000|2021-09-01 19:17:20|487.51|481.51|487.47|481.47|487.51|481.51|487.47|481.47|0
1630523860000|2021-09-01 19:17:40|487.48|481.48|487.47|481.47|487.48|481.48|487.47|481.47|0
1630523880000|2021-09-01 19:18:00|487.48|481.48|487.45|481.45|487.49|481.49|487.45|481.45|0
1630523890000|2021-09-01 19:18:10|487.44|481.44|487.49|481.49|487.49|481.49|487.44|481.44|0
1630523900000|2021-09-01 19:18:20|487.47|481.47|487.47|481.47|487.47|481.47|487.47|481.47|0
1630523920000|2021-09-01 19:18:40|487.5|481.5|487.43|481.43|487.5|481.5|487.43|481.43|0
1630523930000|2021-09-01 19:18:50|487.42|481.42|487.41|481.41|487.42|481.42|487.41|481.41|0
1630523940000|2021-09-01 19:19:00|487.42|481.42|487.42|481.42|487.42|481.42|487.41|481.41|0
1630523950000|2021-09-01 19:19:10|487.41|481.41|487.39|481.39|487.41|481.41|487.39|481.39|0
1630523960000|2021-09-01 19:19:20|487.41|481.41|487.41|481.41|487.41|481.41|487.41|481.41|0
1630523980000|2021-09-01 19:19:40|487.44|481.44|487.42|481.42|487.44|481.44|487.42|481.42|0
1630523990000|2021-09-01 19:19:50|487.41|481.41|487.41|481.41|487.42|481.42|487.41|481.41|0
1630524000000|2021-09-01 19:20:00|487.42|481.42|487.37|481.37|487.44|481.44|487.37|481.37|0
1630524020000|2021-09-01 19:20:20|487.36|481.36|487.36|481.36|487.36|481.36|487.36|481.36|0
1630524030000|2021-09-01 19:20:30|487.39|481.39|487.36|481.36|487.39|481.39|487.36|481.36|0
1630524040000|2021-09-01 19:20:40|487.39|481.39|487.39|481.39|487.39|481.39|487.38|481.38|0
1630524050000|2021-09-01 19:20:50|487.43|481.43|487.43|481.43|487.43|481.43|487.43|481.43|0
1630524070000|2021-09-01 19:21:10|487.45|481.45|487.45|481.45|487.45|481.45|487.45|481.45|0
1630524090000|2021-09-01 19:21:30|487.48|481.48|487.48|481.48|487.48|481.48|487.48|481.48|0
1630524100000|2021-09-01 19:21:40|487.47|481.47|487.45|481.45|487.48|481.48|487.45|481.45|0
1630524120000|2021-09-01 19:22:00|487.41|481.41|487.46|481.46|487.46|481.46|487.41|481.41|0
1630524130000|2021-09-01 19:22:10|487.41|481.41|487.41|481.41|487.41|481.41|487.41|481.41|0
1630524140000|2021-09-01 19:22:20|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630524150000|2021-09-01 19:22:30|487.53|481.53|487.49|481.49|487.53|481.53|487.49|481.49|0
1630524160000|2021-09-01 19:22:40|487.51|481.51|487.51|481.51|487.54|481.54|487.51|481.51|0
1630524170000|2021-09-01 19:22:50|487.52|481.52|487.5|481.5|487.52|481.52|487.5|481.5|0
1630524180000|2021-09-01 19:23:00|487.64|481.64|487.62|481.62|487.65|481.65|487.62|481.62|0
1630524210000|2021-09-01 19:23:30|487.59|481.59|487.56|481.56|487.59|481.59|487.56|481.56|0
1630524220000|2021-09-01 19:23:40|487.55|481.55|487.55|481.55|487.55|481.55|487.55|481.55|0
1630524240000|2021-09-01 19:24:00|487.59|481.59|487.67|481.67|487.67|481.67|487.59|481.59|0
1630524260000|2021-09-01 19:24:20|487.71|481.71|487.71|481.71|487.71|481.71|487.71|481.71|0
1630524280000|2021-09-01 19:24:40|487.69|481.69|487.69|481.69|487.69|481.69|487.69|481.69|0
1630524290000|2021-09-01 19:24:50|487.64|481.64|487.64|481.64|487.64|481.64|487.64|481.64|0
1630524300000|2021-09-01 19:25:00|487.63|481.63|487.69|481.69|487.74|481.74|487.63|481.63|0
1630524310000|2021-09-01 19:25:10|487.7|481.7|487.7|481.7|487.7|481.7|487.68|481.68|0
1630524320000|2021-09-01 19:25:20|487.69|481.69|487.69|481.69|487.69|481.69|487.69|481.69|0
1630524330000|2021-09-01 19:25:30|487.7|481.7|487.7|481.7|487.7|481.7|487.7|481.7|0
1630524340000|2021-09-01 19:25:40|487.72|481.72|487.67|481.67|487.72|481.72|487.67|481.67|0
1630524350000|2021-09-01 19:25:50|487.66|481.66|487.59|481.59|487.66|481.66|487.59|481.59|0
1630524360000|2021-09-01 19:26:00|487.55|481.55|487.48|481.48|487.55|481.55|487.47|481.47|0
1630524370000|2021-09-01 19:26:10|487.47|481.47|487.47|481.47|487.47|481.47|487.47|481.47|0
1630524380000|2021-09-01 19:26:20|487.41|481.41|487.38|481.38|487.42|481.42|487.36|481.36|0
1630524390000|2021-09-01 19:26:30|487.39|481.39|487.39|481.39|487.39|481.39|487.39|481.39|0
1630524400000|2021-09-01 19:26:40|487.34|481.34|487.31|481.31|487.34|481.34|487.31|481.31|0
1630524410000|2021-09-01 19:26:50|487.3|481.3|487.3|481.3|487.32|481.32|487.3|481.3|0
1630524420000|2021-09-01 19:27:00|487.31|481.31|487.26|481.26|487.31|481.31|487.25|481.25|0
1630524430000|2021-09-01 19:27:10|487.23|481.23|487.16|481.16|487.23|481.23|487.16|481.16|0
1630524440000|2021-09-01 19:27:20|487.07|481.07|487.07|481.07|487.07|481.07|487.06|481.06|0
1630524470000|2021-09-01 19:27:50|487.08|481.08|487.07|481.07|487.08|481.08|487.07|481.07|0
1630524480000|2021-09-01 19:28:00|487.08|481.08|487.05|481.05|487.08|481.08|487.05|481.05|0
1630524490000|2021-09-01 19:28:10|487.02|481.02|487.01|481.01|487.02|481.02|487.01|481.01|0
1630524500000|2021-09-01 19:28:20|487|481|487.01|481.01|487.01|481.01|487|481|0
1630524530000|2021-09-01 19:28:50|486.98|480.98|486.98|480.98|486.98|480.98|486.98|480.98|0
1630524540000|2021-09-01 19:29:00|486.97|480.97|486.96|480.96|486.97|480.97|486.96|480.96|0
1630524550000|2021-09-01 19:29:10|486.95|480.95|486.94|480.94|486.95|480.95|486.94|480.94|0
1630524560000|2021-09-01 19:29:20|486.93|480.93|486.95|480.95|486.96|480.96|486.92|480.92|0
1630524570000|2021-09-01 19:29:30|486.96|480.96|486.95|480.95|486.96|480.96|486.95|480.95|0
1630524580000|2021-09-01 19:29:40|486.96|480.96|486.95|480.95|486.96|480.96|486.95|480.95|0
1630524590000|2021-09-01 19:29:50|487.1|481.1|487.12|481.12|487.12|481.12|487.1|481.1|0
1630524600000|2021-09-01 19:30:00|487.11|481.11|487.08|481.08|487.12|481.12|487.08|481.08|0
1630524610000|2021-09-01 19:30:10|487.07|481.07|487.08|481.08|487.08|481.08|487.05|481.05|0
1630524620000|2021-09-01 19:30:20|487.07|481.07|487.02|481.02|487.07|481.07|487.02|481.02|0
1630524640000|2021-09-01 19:30:40|487.04|481.04|487|481|487.04|481.04|487|481|0
1630524650000|2021-09-01 19:30:50|486.98|480.98|486.9|480.9|486.98|480.98|486.9|480.9|0
1630524660000|2021-09-01 19:31:00|486.86|480.86|486.86|480.86|486.86|480.86|486.86|480.86|0
1630524670000|2021-09-01 19:31:10|486.85|480.85|486.88|480.88|486.9|480.9|486.85|480.85|0
1630524680000|2021-09-01 19:31:20|486.89|480.89|486.88|480.88|486.89|480.89|486.88|480.88|0
1630524690000|2021-09-01 19:31:30|486.89|480.89|486.92|480.92|486.92|480.92|486.87|480.87|0
1630524700000|2021-09-01 19:31:40|486.93|480.93|486.91|480.91|486.93|480.93|486.91|480.91|0
1630524710000|2021-09-01 19:31:50|486.94|480.94|486.99|480.99|486.99|480.99|486.94|480.94|0
1630524720000|2021-09-01 19:32:00|487|481|487.03|481.03|487.03|481.03|487|481|0
1630524730000|2021-09-01 19:32:10|487.06|481.06|487.11|481.11|487.11|481.11|487.06|481.06|0
1630524740000|2021-09-01 19:32:20|487.14|481.14|487.39|481.39|487.39|481.39|487.14|481.14|0
1630524750000|2021-09-01 19:32:30|487.42|481.42|487.42|481.42|487.42|481.42|487.42|481.42|0
1630524760000|2021-09-01 19:32:40|487.44|481.44|487.51|481.51|487.51|481.51|487.44|481.44|0
1630524770000|2021-09-01 19:32:50|487.56|481.56|487.51|481.51|487.56|481.56|487.51|481.51|0
1630524780000|2021-09-01 19:33:00|487.54|481.54|487.54|481.54|487.54|481.54|487.54|481.54|0
1630524790000|2021-09-01 19:33:10|487.51|481.51|487.51|481.51|487.51|481.51|487.51|481.51|0
1630524800000|2021-09-01 19:33:20|487.47|481.47|487.45|481.45|487.47|481.47|487.45|481.45|0
1630524810000|2021-09-01 19:33:30|487.46|481.46|487.46|481.46|487.46|481.46|487.45|481.45|0
1630524820000|2021-09-01 19:33:40|487.47|481.47|487.5|481.5|487.51|481.51|487.47|481.47|0
1630524830000|2021-09-01 19:33:50|487.51|481.51|487.49|481.49|487.51|481.51|487.49|481.49|0
1630524840000|2021-09-01 19:34:00|487.48|481.48|487.47|481.47|487.48|481.48|487.46|481.46|0
1630524850000|2021-09-01 19:34:10|487.43|481.43|487.39|481.39|487.43|481.43|487.39|481.39|0
1630524860000|2021-09-01 19:34:20|487.4|481.4|487.37|481.37|487.4|481.4|487.37|481.37|0
1630524870000|2021-09-01 19:34:30|487.38|481.38|487.35|481.35|487.38|481.38|487.35|481.35|0
1630524890000|2021-09-01 19:34:50|487.33|481.33|487.32|481.32|487.33|481.33|487.32|481.32|0
1630524900000|2021-09-01 19:35:00|487.33|481.33|487.31|481.31|487.33|481.33|487.31|481.31|0
1630524910000|2021-09-01 19:35:10|487.26|481.26|487.26|481.26|487.26|481.26|487.26|481.26|0
1630524920000|2021-09-01 19:35:20|487.24|481.24|487.22|481.22|487.24|481.24|487.22|481.22|0
1630524930000|2021-09-01 19:35:30|487.21|481.21|487.27|481.27|487.27|481.27|487.21|481.21|0
1630524950000|2021-09-01 19:35:50|487.35|481.35|487.38|481.38|487.38|481.38|487.35|481.35|0
1630524960000|2021-09-01 19:36:00|487.37|481.37|487.48|481.48|487.48|481.48|487.37|481.37|0
1630524970000|2021-09-01 19:36:10|487.5|481.5|487.5|481.5|487.5|481.5|487.5|481.5|0
1630524980000|2021-09-01 19:36:20|487.44|481.44|487.45|481.45|487.45|481.45|487.44|481.44|0
1630524990000|2021-09-01 19:36:30|487.39|481.39|487.39|481.39|487.39|481.39|487.39|481.39|0
1630525000000|2021-09-01 19:36:40|487.38|481.38|487.35|481.35|487.38|481.38|487.35|481.35|0
1630525010000|2021-09-01 19:36:50|487.38|481.38|487.38|481.38|487.38|481.38|487.38|481.38|0
1630525020000|2021-09-01 19:37:00|487.36|481.36|487.35|481.35|487.36|481.36|487.35|481.35|0
1630525030000|2021-09-01 19:37:10|487.72|481.72|487.72|481.72|487.73|481.73|487.72|481.72|0
1630525040000|2021-09-01 19:37:20|487.73|481.73|487.73|481.73|487.73|481.73|487.71|481.71|0
1630525050000|2021-09-01 19:37:30|487.76|481.76|487.72|481.72|487.76|481.76|487.72|481.72|0
1630525060000|2021-09-01 19:37:40|487.71|481.71|487.68|481.68|487.71|481.71|487.68|481.68|0
1630525070000|2021-09-01 19:37:50|487.66|481.66|487.68|481.68|487.68|481.68|487.66|481.66|0
1630525080000|2021-09-01 19:38:00|487.69|481.69|487.74|481.74|487.74|481.74|487.69|481.69|0
1630525090000|2021-09-01 19:38:10|487.76|481.76|487.75|481.75|487.77|481.77|487.72|481.72|0
1630525100000|2021-09-01 19:38:20|487.7|481.7|487.66|481.66|487.7|481.7|487.66|481.66|0
1630525110000|2021-09-01 19:38:30|487.63|481.63|487.7|481.7|487.7|481.7|487.61|481.61|0
1630525120000|2021-09-01 19:38:40|487.69|481.69|487.46|481.46|487.69|481.69|487.46|481.46|0
1630525130000|2021-09-01 19:38:50|487.43|481.43|487.43|481.43|487.43|481.43|487.41|481.41|0
1630525140000|2021-09-01 19:39:00|487.42|481.42|487.37|481.37|487.42|481.42|487.37|481.37|0
1630525160000|2021-09-01 19:39:20|487.34|481.34|487.29|481.29|487.36|481.36|487.29|481.29|0
1630525170000|2021-09-01 19:39:30|487.27|481.27|487.27|481.27|487.27|481.27|487.26|481.26|0
1630525180000|2021-09-01 19:39:40|487.26|481.26|487.25|481.25|487.27|481.27|487.25|481.25|0
1630525190000|2021-09-01 19:39:50|487.22|481.22|487.19|481.19|487.23|481.23|487.19|481.19|0
1630525200000|2021-09-01 19:40:00|487.23|481.23|487.34|481.34|487.34|481.34|487.23|481.23|0
1630525210000|2021-09-01 19:40:10|487.41|481.41|487.44|481.44|487.44|481.44|487.41|481.41|0
1630525220000|2021-09-01 19:40:20|487.48|481.48|487.49|481.49|487.5|481.5|487.48|481.48|0
1630525230000|2021-09-01 19:40:30|487.5|481.5|487.49|481.49|487.5|481.5|487.49|481.49|0
1630525240000|2021-09-01 19:40:40|487.44|481.44|487.43|481.43|487.44|481.44|487.42|481.42|0
1630525250000|2021-09-01 19:40:50|487.42|481.42|487.44|481.44|487.44|481.44|487.42|481.42|0
1630525260000|2021-09-01 19:41:00|487.34|481.34|487.34|481.34|487.34|481.34|487.34|481.34|0
1630525270000|2021-09-01 19:41:10|487.4|481.4|487.35|481.35|487.4|481.4|487.35|481.35|0
1630525280000|2021-09-01 19:41:20|487.41|481.41|487.4|481.4|487.41|481.41|487.4|481.4|0
1630525290000|2021-09-01 19:41:30|487.41|481.41|487.42|481.42|487.42|481.42|487.37|481.37|0
1630525300000|2021-09-01 19:41:40|487.44|481.44|487.41|481.41|487.44|481.44|487.41|481.41|0
1630525310000|2021-09-01 19:41:50|487.44|481.44|487.39|481.39|487.44|481.44|487.39|481.39|0
1630525320000|2021-09-01 19:42:00|487.29|481.29|487.28|481.28|487.29|481.29|487.26|481.26|0
1630525330000|2021-09-01 19:42:10|487.3|481.3|487.31|481.31|487.31|481.31|487.28|481.28|0
1630525340000|2021-09-01 19:42:20|487.34|481.34|487.31|481.31|487.34|481.34|487.31|481.31|0
1630525350000|2021-09-01 19:42:30|487.32|481.32|487.32|481.32|487.32|481.32|487.32|481.32|0
1630525360000|2021-09-01 19:42:40|487.31|481.31|487.29|481.29|487.31|481.31|487.25|481.25|0
1630525370000|2021-09-01 19:42:50|487.28|481.28|487.27|481.27|487.28|481.28|487.27|481.27|0
1630525380000|2021-09-01 19:43:00|487.28|481.28|487.38|481.38|487.38|481.38|487.27|481.27|0
1630525390000|2021-09-01 19:43:10|487.36|481.36|487.31|481.31|487.36|481.36|487.31|481.31|0
1630525400000|2021-09-01 19:43:20|487.34|481.34|487.35|481.35|487.35|481.35|487.34|481.34|0
1630525410000|2021-09-01 19:43:30|487.34|481.34|487.36|481.36|487.36|481.36|487.34|481.34|0
1630525420000|2021-09-01 19:43:40|487.29|481.29|487.25|481.25|487.29|481.29|487.25|481.25|0
1630525430000|2021-09-01 19:43:50|487.24|481.24|487.18|481.18|487.24|481.24|487.18|481.18|0
1630525440000|2021-09-01 19:44:00|487.12|481.12|487.12|481.12|487.12|481.12|487.12|481.12|0
1630525450000|2021-09-01 19:44:10|487.13|481.13|487.08|481.08|487.13|481.13|487.08|481.08|0
1630525460000|2021-09-01 19:44:20|487.07|481.07|487.05|481.05|487.07|481.07|487.04|481.04|0
1630525470000|2021-09-01 19:44:30|487.04|481.04|487.07|481.07|487.07|481.07|487.04|481.04|0
1630525480000|2021-09-01 19:44:40|487.09|481.09|487.13|481.13|487.13|481.13|487.09|481.09|0
1630525490000|2021-09-01 19:44:50|487.15|481.15|487.15|481.15|487.15|481.15|487.14|481.14|0
1630525500000|2021-09-01 19:45:00|487.16|481.16|487.29|481.29|487.29|481.29|487.16|481.16|0
1630525510000|2021-09-01 19:45:10|487.3|481.3|487.32|481.32|487.32|481.32|487.29|481.29|0
1630525520000|2021-09-01 19:45:20|487.35|481.35|487.4|481.4|487.4|481.4|487.35|481.35|0
1630525530000|2021-09-01 19:45:30|487.37|481.37|487.37|481.37|487.38|481.38|487.37|481.37|0
1630525540000|2021-09-01 19:45:40|487.42|481.42|487.42|481.42|487.43|481.43|487.42|481.42|0
1630525550000|2021-09-01 19:45:50|487.43|481.43|487.45|481.45|487.45|481.45|487.43|481.43|0
1630525560000|2021-09-01 19:46:00|487.5|481.5|487.5|481.5|487.5|481.5|487.5|481.5|0
1630525570000|2021-09-01 19:46:10|487.49|481.49|487.51|481.51|487.51|481.51|487.49|481.49|0
1630525580000|2021-09-01 19:46:20|487.5|481.5|487.54|481.54|487.54|481.54|487.5|481.5|0
1630525590000|2021-09-01 19:46:30|487.55|481.55|487.54|481.54|487.55|481.55|487.54|481.54|0
1630525600000|2021-09-01 19:46:40|487.55|481.55|487.47|481.47|487.55|481.55|487.47|481.47|0
1630525610000|2021-09-01 19:46:50|487.45|481.45|487.37|481.37|487.45|481.45|487.37|481.37|0
1630525620000|2021-09-01 19:47:00|487.36|481.36|487.35|481.35|487.4|481.4|487.32|481.32|0
1630525630000|2021-09-01 19:47:10|487.27|481.27|487.22|481.22|487.27|481.27|487.22|481.22|0
1630525640000|2021-09-01 19:47:20|487.27|481.27|487.28|481.28|487.28|481.28|487.27|481.27|0
1630525650000|2021-09-01 19:47:30|487.31|481.31|487.3|481.3|487.31|481.31|487.3|481.3|0
1630525660000|2021-09-01 19:47:40|487.29|481.29|487.34|481.34|487.34|481.34|487.29|481.29|0
1630525670000|2021-09-01 19:47:50|487.35|481.35|487.4|481.4|487.4|481.4|487.29|481.29|0
1630525680000|2021-09-01 19:48:00|487.45|481.45|487.45|481.45|487.45|481.45|487.45|481.45|0
1630525690000|2021-09-01 19:48:10|487.49|481.49|487.56|481.56|487.56|481.56|487.49|481.49|0
1630525700000|2021-09-01 19:48:20|487.52|481.52|487.52|481.52|487.52|481.52|487.52|481.52|0
1630525710000|2021-09-01 19:48:30|487.53|481.53|487.52|481.52|487.53|481.53|487.51|481.51|0
1630525720000|2021-09-01 19:48:40|487.49|481.49|487.48|481.48|487.49|481.49|487.48|481.48|0
1630525730000|2021-09-01 19:48:50|487.49|481.49|487.48|481.48|487.49|481.49|487.48|481.48|0
1630525740000|2021-09-01 19:49:00|487.43|481.43|487.44|481.44|487.44|481.44|487.34|481.34|0
1630525750000|2021-09-01 19:49:10|487.46|481.46|487.46|481.46|487.46|481.46|487.46|481.46|0
1630525760000|2021-09-01 19:49:20|487.47|481.47|487.46|481.46|487.47|481.47|487.45|481.45|0
1630525770000|2021-09-01 19:49:30|487.47|481.47|487.49|481.49|487.49|481.49|487.44|481.44|0
1630525780000|2021-09-01 19:49:40|487.47|481.47|487.47|481.47|487.48|481.48|487.47|481.47|0
1630525800000|2021-09-01 19:50:00|487.55|481.55|487.6|481.6|487.65|481.65|487.55|481.55|0
1630525810000|2021-09-01 19:50:10|487.61|481.61|487.55|481.55|487.61|481.61|487.55|481.55|0
1630525830000|2021-09-01 19:50:30|487.58|481.58|487.58|481.58|487.6|481.6|487.57|481.57|0
1630525840000|2021-09-01 19:50:40|487.63|481.63|487.63|481.63|487.66|481.66|487.57|481.57|0
1630525850000|2021-09-01 19:50:50|487.62|481.62|487.62|481.62|487.62|481.62|487.62|481.62|0
1630525860000|2021-09-01 19:51:00|487.63|481.63|487.61|481.61|487.63|481.63|487.61|481.61|0
1630525870000|2021-09-01 19:51:10|487.64|481.64|487.68|481.68|487.68|481.68|487.64|481.64|0
1630525880000|2021-09-01 19:51:20|487.7|481.7|487.7|481.7|487.73|481.73|487.7|481.7|0
1630525890000|2021-09-01 19:51:30|487.73|481.73|487.75|481.75|487.77|481.77|487.73|481.73|0
1630525900000|2021-09-01 19:51:40|487.73|481.73|488.01|482.01|488.01|482.01|487.73|481.73|0
1630525910000|2021-09-01 19:51:50|487.99|481.99|488.09|482.09|488.09|482.09|487.99|481.99|0
1630525920000|2021-09-01 19:52:00|488.11|482.11|488.16|482.16|488.16|482.16|488.11|482.11|0
1630525930000|2021-09-01 19:52:10|488.21|482.21|488.3|482.3|488.31|482.31|488.21|482.21|0
1630525940000|2021-09-01 19:52:20|488.33|482.33|488.31|482.31|488.33|482.33|488.31|482.31|0
1630525950000|2021-09-01 19:52:30|488.32|482.32|488.33|482.33|488.33|482.33|488.31|482.31|0
1630525960000|2021-09-01 19:52:40|488.29|482.29|488.33|482.33|488.33|482.33|488.27|482.27|0
1630525970000|2021-09-01 19:52:50|488.35|482.35|488.29|482.29|488.35|482.35|488.29|482.29|0
1630525980000|2021-09-01 19:53:00|488.3|482.3|488.25|482.25|488.3|482.3|488.25|482.25|0
1630525990000|2021-09-01 19:53:10|488.19|482.19|488.15|482.15|488.19|482.19|488.15|482.15|0
1630526000000|2021-09-01 19:53:20|488.16|482.16|488.27|482.27|488.27|482.27|488.16|482.16|0
1630526010000|2021-09-01 19:53:30|488.26|482.26|488.26|482.26|488.26|482.26|488.26|482.26|0
1630526020000|2021-09-01 19:53:40|488.31|482.31|488.24|482.24|488.31|482.31|488.24|482.24|0
1630526030000|2021-09-01 19:53:50|488.2|482.2|488.24|482.24|488.24|482.24|488.18|482.18|0
1630526040000|2021-09-01 19:54:00|488.26|482.26|488.3|482.3|488.3|482.3|488.24|482.24|0
1630526050000|2021-09-01 19:54:10|488.28|482.28|488.26|482.26|488.29|482.29|488.26|482.26|0
1630526060000|2021-09-01 19:54:20|488.25|482.25|488.03|482.03|488.25|482.25|488.03|482.03|0
1630526070000|2021-09-01 19:54:30|488.02|482.02|488.02|482.02|488.02|482.02|488.02|482.02|0
1630526080000|2021-09-01 19:54:40|488.04|482.04|487.88|481.88|488.04|482.04|487.85|481.85|0
1630526090000|2021-09-01 19:54:50|487.96|481.96|487.93|481.93|487.96|481.96|487.93|481.93|0
1630526100000|2021-09-01 19:55:00|487.96|481.96|487.82|481.82|487.96|481.96|487.82|481.82|0
1630526110000|2021-09-01 19:55:10|487.83|481.83|487.82|481.82|487.83|481.83|487.82|481.82|0
1630526120000|2021-09-01 19:55:20|487.83|481.83|487.82|481.82|487.83|481.83|487.82|481.82|0
1630526140000|2021-09-01 19:55:40|487.71|481.71|487.67|481.67|487.71|481.71|487.67|481.67|0
1630526150000|2021-09-01 19:55:50|487.64|481.64|487.65|481.65|487.65|481.65|487.64|481.64|0
1630526160000|2021-09-01 19:56:00|487.66|481.66|487.85|481.85|487.85|481.85|487.66|481.66|0
1630526170000|2021-09-01 19:56:10|487.82|481.82|487.78|481.78|487.82|481.82|487.78|481.78|0
1630526180000|2021-09-01 19:56:20|487.63|481.63|487.59|481.59|487.63|481.63|487.59|481.59|0
1630526190000|2021-09-01 19:56:30|487.54|481.54|487.54|481.54|487.55|481.55|487.54|481.54|0
1630526200000|2021-09-01 19:56:40|487.49|481.49|487.48|481.48|487.5|481.5|487.48|481.48|0
1630526210000|2021-09-01 19:56:50|487.43|481.43|487.36|481.36|487.43|481.43|487.33|481.33|0
1630526220000|2021-09-01 19:57:00|487.37|481.37|487.38|481.38|487.39|481.39|487.37|481.37|0
1630526230000|2021-09-01 19:57:10|487.35|481.35|487.32|481.32|487.35|481.35|487.32|481.32|0
1630526240000|2021-09-01 19:57:20|487.33|481.33|487.33|481.33|487.33|481.33|487.33|481.33|0
1630526250000|2021-09-01 19:57:30|487.3|481.3|487.29|481.29|487.3|481.3|487.24|481.24|0
1630526260000|2021-09-01 19:57:40|487.3|481.3|487.27|481.27|487.3|481.3|487.23|481.23|0
1630526270000|2021-09-01 19:57:50|487.32|481.32|487.3|481.3|487.32|481.32|487.3|481.3|0
1630526280000|2021-09-01 19:58:00|487.29|481.29|487.28|481.28|487.32|481.32|487.25|481.25|0
1630526290000|2021-09-01 19:58:10|487.26|481.26|487.26|481.26|487.26|481.26|487.26|481.26|0
1630526300000|2021-09-01 19:58:20|487.23|481.23|487.22|481.22|487.25|481.25|487.17|481.17|0
1630526310000|2021-09-01 19:58:30|487.32|481.32|487.51|481.51|487.51|481.51|487.29|481.29|0
1630526320000|2021-09-01 19:58:40|487.48|481.48|487.51|481.51|487.51|481.51|487.45|481.45|0
1630526330000|2021-09-01 19:58:50|487.52|481.52|487.58|481.58|487.58|481.58|487.49|481.49|0
1630526340000|2021-09-01 19:59:00|487.63|481.63|487.59|481.59|487.63|481.63|487.53|481.53|0
1630526350000|2021-09-01 19:59:10|487.58|481.58|487.89|481.89|487.93|481.93|487.58|481.58|0
1630526360000|2021-09-01 19:59:20|487.88|481.88|487.69|481.69|488.06|482.06|487.69|481.69|0
1630526370000|2021-09-01 19:59:30|487.66|481.66|487.1|481.1|487.66|481.66|487.01|481.01|0
1630526380000|2021-09-01 19:59:40|488.26|482.26|488.27|482.27|488.31|482.31|488.26|482.26|0
1630526390000|2021-09-01 19:59:50|488.3|482.3|488.42|482.42|488.42|482.42|487.45|481.45|0
1630589590000|2021-09-02 13:33:10|489.11|483.11|489.38|483.38|489.38|483.38|489.11|483.11|0
1630589600000|2021-09-02 13:33:20|489.51|483.51|489.85|483.85|489.85|483.85|489.45|483.45|0
1630589610000|2021-09-02 13:33:30|489.9|483.9|490.45|484.45|490.45|484.45|489.9|483.9|0
1630589620000|2021-09-02 13:33:40|490.5|484.5|490.5|484.5|490.58|484.58|490.5|484.5|0
1630589630000|2021-09-02 13:33:50|490.51|484.51|490.5|484.5|490.52|484.52|490.45|484.45|0
1630589640000|2021-09-02 13:34:00|490.49|484.49|490.24|484.24|490.79|484.79|490.24|484.24|0
1630589650000|2021-09-02 13:34:10|490.26|484.26|490.3|484.3|490.37|484.37|490.26|484.26|0
1630589660000|2021-09-02 13:34:20|490.31|484.31|490.18|484.18|490.42|484.42|490.17|484.17|0
1630589670000|2021-09-02 13:34:30|490.19|484.19|490.23|484.23|490.31|484.31|490.19|484.19|0
1630589680000|2021-09-02 13:34:40|490.18|484.18|490.18|484.18|490.18|484.18|490.09|484.09|0
1630589690000|2021-09-02 13:34:50|490.17|484.17|489.92|483.92|490.17|484.17|489.89|483.89|0
1630589700000|2021-09-02 13:35:00|489.91|483.91|489.66|483.66|489.91|483.91|489.66|483.66|0
1630589710000|2021-09-02 13:35:10|489.49|483.49|489.58|483.58|489.58|483.58|489.45|483.45|0
1630589720000|2021-09-02 13:35:20|489.57|483.57|489.56|483.56|489.58|483.58|489.56|483.56|0
1630589730000|2021-09-02 13:35:30|489.55|483.55|489.37|483.37|489.57|483.57|489.37|483.37|0
1630589740000|2021-09-02 13:35:40|489.39|483.39|489.37|483.37|489.4|483.4|489.37|483.37|0
1630589750000|2021-09-02 13:35:50|489.36|483.36|489.53|483.53|489.53|483.53|489.35|483.35|0
1630589760000|2021-09-02 13:36:00|489.48|483.48|489.46|483.46|489.48|483.48|489.46|483.46|0
1630589770000|2021-09-02 13:36:10|489.58|483.58|489.69|483.69|489.69|483.69|489.55|483.55|0
1630589780000|2021-09-02 13:36:20|489.7|483.7|489.6|483.6|489.7|483.7|489.56|483.56|0
1630589790000|2021-09-02 13:36:30|489.59|483.59|489.56|483.56|489.59|483.59|489.49|483.49|0
1630589800000|2021-09-02 13:36:40|489.57|483.57|489.53|483.53|489.57|483.57|489.53|483.53|0
1630589810000|2021-09-02 13:36:50|489.58|483.58|489.59|483.59|489.59|483.59|489.57|483.57|0
1630589820000|2021-09-02 13:37:00|489.51|483.51|489.15|483.15|489.51|483.51|489.06|483.06|0
1630589830000|2021-09-02 13:37:10|489.17|483.17|489.14|483.14|489.26|483.26|489.14|483.14|0
1630589840000|2021-09-02 13:37:20|489.19|483.19|489.15|483.15|489.19|483.19|489.15|483.15|0
1630589850000|2021-09-02 13:37:30|489.06|483.06|488.89|482.89|489.06|483.06|488.84|482.84|0
1630589860000|2021-09-02 13:37:40|488.88|482.88|488.63|482.63|488.93|482.93|488.63|482.63|0
1630589870000|2021-09-02 13:37:50|488.64|482.64|488.62|482.62|488.64|482.64|488.62|482.62|0
1630589880000|2021-09-02 13:38:00|488.58|482.58|488.5|482.5|488.58|482.58|488.49|482.49|0
1630589890000|2021-09-02 13:38:10|488.55|482.55|488.43|482.43|488.55|482.55|488.42|482.42|0
1630589900000|2021-09-02 13:38:20|488.73|482.73|488.22|482.22|488.73|482.73|488.22|482.22|0
1630589910000|2021-09-02 13:38:30|488.21|482.21|487.79|481.79|488.21|482.21|487.78|481.78|0
1630589920000|2021-09-02 13:38:40|487.78|481.78|487.86|481.86|487.86|481.86|487.7|481.7|0
1630589930000|2021-09-02 13:38:50|487.81|481.81|487.9|481.9|488.01|482.01|487.81|481.81|0
1630589940000|2021-09-02 13:39:00|487.93|481.93|488.23|482.23|488.23|482.23|487.93|481.93|0
1630589950000|2021-09-02 13:39:10|488.22|482.22|488.02|482.02|488.24|482.24|487.95|481.95|0
1630589960000|2021-09-02 13:39:20|487.96|481.96|487.98|481.98|488|482|487.9|481.9|0
1630589970000|2021-09-02 13:39:30|488.13|482.13|488.22|482.22|488.23|482.23|488.13|482.13|0
1630589980000|2021-09-02 13:39:40|488.23|482.23|488.2|482.2|488.33|482.33|488.2|482.2|0
1630589990000|2021-09-02 13:39:50|488.19|482.19|488.18|482.18|488.21|482.21|488.16|482.16|0
1630590000000|2021-09-02 13:40:00|488.06|482.06|488.11|482.11|488.15|482.15|488.06|482.06|0
1630590010000|2021-09-02 13:40:10|488.03|482.03|487.93|481.93|488.03|482.03|487.92|481.92|0
1630590020000|2021-09-02 13:40:20|487.92|481.92|487.93|481.93|487.93|481.93|487.92|481.92|0
1630590030000|2021-09-02 13:40:30|487.99|481.99|487.89|481.89|487.99|481.99|487.89|481.89|0
1630590040000|2021-09-02 13:40:40|487.88|481.88|487.79|481.79|487.88|481.88|487.79|481.79|0
1630590050000|2021-09-02 13:40:50|487.8|481.8|487.82|481.82|487.82|481.82|487.8|481.8|0
1630590060000|2021-09-02 13:41:00|487.8|481.8|488.03|482.03|488.05|482.05|487.8|481.8|0
1630590070000|2021-09-02 13:41:10|487.99|481.99|488.02|482.02|488.02|482.02|487.98|481.98|0
1630590080000|2021-09-02 13:41:20|488.01|482.01|488.03|482.03|488.12|482.12|488.01|482.01|0
1630590090000|2021-09-02 13:41:30|488.06|482.06|488.03|482.03|488.08|482.08|487.98|481.98|0
1630590100000|2021-09-02 13:41:40|488|482|488.36|482.36|488.36|482.36|488|482|0
1630590110000|2021-09-02 13:41:50|488.46|482.46|488.59|482.59|488.59|482.59|488.44|482.44|0
1630590120000|2021-09-02 13:42:00|488.58|482.58|488.59|482.59|488.61|482.61|488.52|482.52|0
1630590130000|2021-09-02 13:42:10|488.5|482.5|488.5|482.5|488.52|482.52|488.5|482.5|0
1630590140000|2021-09-02 13:42:20|488.54|482.54|488.78|482.78|488.78|482.78|488.54|482.54|0
1630590150000|2021-09-02 13:42:30|488.77|482.77|488.71|482.71|488.84|482.84|488.71|482.71|0
1630590160000|2021-09-02 13:42:40|488.61|482.61|488.34|482.34|488.61|482.61|488.34|482.34|0
1630590170000|2021-09-02 13:42:50|488.45|482.45|488.41|482.41|488.46|482.46|488.41|482.41|0
1630590180000|2021-09-02 13:43:00|488.38|482.38|488.55|482.55|488.56|482.56|488.34|482.34|0
1630590190000|2021-09-02 13:43:10|488.56|482.56|488.62|482.62|488.62|482.62|488.56|482.56|0
1630590200000|2021-09-02 13:43:20|488.59|482.59|488.51|482.51|488.8|482.8|488.51|482.51|0
1630590210000|2021-09-02 13:43:30|488.47|482.47|488.74|482.74|488.83|482.83|488.46|482.46|0
1630590220000|2021-09-02 13:43:40|488.69|482.69|488.75|482.75|488.75|482.75|488.66|482.66|0
1630590230000|2021-09-02 13:43:50|488.72|482.72|488.66|482.66|488.72|482.72|488.66|482.66|0
1630590240000|2021-09-02 13:44:00|488.68|482.68|488.72|482.72|488.83|482.83|488.68|482.68|0
1630590250000|2021-09-02 13:44:10|488.61|482.61|488.79|482.79|488.81|482.81|488.61|482.61|0
1630590260000|2021-09-02 13:44:20|488.82|482.82|488.97|482.97|488.97|482.97|488.81|482.81|0
1630590270000|2021-09-02 13:44:30|488.98|482.98|488.97|482.97|488.98|482.98|488.97|482.97|0
1630590280000|2021-09-02 13:44:40|488.95|482.95|488.92|482.92|489|483|488.92|482.92|0
1630590290000|2021-09-02 13:44:50|488.89|482.89|488.81|482.81|488.89|482.89|488.78|482.78|0
1630590300000|2021-09-02 13:45:00|488.75|482.75|488.69|482.69|488.8|482.8|488.69|482.69|0
1630590310000|2021-09-02 13:45:10|488.76|482.76|489.11|483.11|489.11|483.11|488.76|482.76|0
1630590320000|2021-09-02 13:45:20|489.12|483.12|489.29|483.29|489.29|483.29|489.12|483.12|0
1630590330000|2021-09-02 13:45:30|489.31|483.31|489.23|483.23|489.31|483.31|489.22|483.22|0
1630590340000|2021-09-02 13:45:40|489.27|483.27|489.07|483.07|489.27|483.27|489.07|483.07|0
1630590350000|2021-09-02 13:45:50|489.03|483.03|488.95|482.95|489.03|483.03|488.88|482.88|0
1630590360000|2021-09-02 13:46:00|488.98|482.98|489.15|483.15|489.27|483.27|488.98|482.98|0
1630590370000|2021-09-02 13:46:10|489.19|483.19|489.28|483.28|489.28|483.28|489.19|483.19|0
1630590380000|2021-09-02 13:46:20|489.29|483.29|489.18|483.18|489.29|483.29|489.11|483.11|0
1630590390000|2021-09-02 13:46:30|489.19|483.19|489.32|483.32|489.32|483.32|489.19|483.19|0
1630590400000|2021-09-02 13:46:40|489.3|483.3|489.45|483.45|489.45|483.45|489.28|483.28|0
1630590410000|2021-09-02 13:46:50|489.44|483.44|489.44|483.44|489.53|483.53|489.39|483.39|0
1630590420000|2021-09-02 13:47:00|489.42|483.42|489.37|483.37|489.45|483.45|489.37|483.37|0
1630590430000|2021-09-02 13:47:10|489.38|483.38|489.57|483.57|489.6|483.6|489.38|483.38|0
1630590440000|2021-09-02 13:47:20|489.67|483.67|489.85|483.85|489.85|483.85|489.67|483.67|0
1630590450000|2021-09-02 13:47:30|490.07|484.07|490.15|484.15|490.17|484.17|490.07|484.07|0
1630590460000|2021-09-02 13:47:40|490.06|484.06|489.89|483.89|490.07|484.07|489.89|483.89|0
1630590470000|2021-09-02 13:47:50|489.87|483.87|489.98|483.98|489.99|483.99|489.87|483.87|0
1630590480000|2021-09-02 13:48:00|489.97|483.97|489.57|483.57|489.97|483.97|489.57|483.57|0
1630590490000|2021-09-02 13:48:10|489.56|483.56|489.45|483.45|489.58|483.58|489.45|483.45|0
1630590500000|2021-09-02 13:48:20|489.48|483.48|489.42|483.42|489.48|483.48|489.41|483.41|0
1630590510000|2021-09-02 13:48:30|489.41|483.41|489.46|483.46|489.46|483.46|489.35|483.35|0
1630590520000|2021-09-02 13:48:40|489.45|483.45|489.26|483.26|489.48|483.48|489.26|483.26|0
1630590530000|2021-09-02 13:48:50|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1630590540000|2021-09-02 13:49:00|489.23|483.23|489.15|483.15|489.24|483.24|489.14|483.14|0
1630590550000|2021-09-02 13:49:10|489.16|483.16|489|483|489.17|483.17|489|483|0
1630590560000|2021-09-02 13:49:20|488.89|482.89|488.92|482.92|488.92|482.92|488.89|482.89|0
1630590570000|2021-09-02 13:49:30|488.88|482.88|488.51|482.51|488.88|482.88|488.51|482.51|0
1630590580000|2021-09-02 13:49:40|488.52|482.52|488.52|482.52|488.64|482.64|488.52|482.52|0
1630590590000|2021-09-02 13:49:50|488.55|482.55|488.48|482.48|488.55|482.55|488.48|482.48|0
1630590600000|2021-09-02 13:50:00|488.47|482.47|488.21|482.21|488.47|482.47|488.19|482.19|0
1630590610000|2021-09-02 13:50:10|488.2|482.2|488.11|482.11|488.2|482.2|488.06|482.06|0
1630590620000|2021-09-02 13:50:20|488.09|482.09|488.16|482.16|488.16|482.16|488.05|482.05|0
1630590630000|2021-09-02 13:50:30|488.15|482.15|488.05|482.05|488.16|482.16|488.05|482.05|0
1630590640000|2021-09-02 13:50:40|488.07|482.07|487.84|481.84|488.07|482.07|487.84|481.84|0
1630590650000|2021-09-02 13:50:50|487.86|481.86|487.9|481.9|487.9|481.9|487.84|481.84|0
1630590660000|2021-09-02 13:51:00|487.89|481.89|487.92|481.92|487.94|481.94|487.89|481.89|0
1630590670000|2021-09-02 13:51:10|487.86|481.86|487.83|481.83|487.86|481.86|487.82|481.82|0
1630590680000|2021-09-02 13:51:20|487.82|481.82|487.74|481.74|487.83|481.83|487.71|481.71|0
1630590690000|2021-09-02 13:51:30|487.73|481.73|487.75|481.75|487.75|481.75|487.73|481.73|0
1630590700000|2021-09-02 13:51:40|487.74|481.74|487.83|481.83|487.83|481.83|487.74|481.74|0
1630590710000|2021-09-02 13:51:50|487.82|481.82|487.77|481.77|487.84|481.84|487.77|481.77|0
1630590720000|2021-09-02 13:52:00|487.76|481.76|487.67|481.67|487.76|481.76|487.6|481.6|0
1630590730000|2021-09-02 13:52:10|487.64|481.64|487.71|481.71|487.71|481.71|487.64|481.64|0
1630590740000|2021-09-02 13:52:20|487.72|481.72|487.71|481.71|487.76|481.76|487.68|481.68|0
1630590750000|2021-09-02 13:52:30|487.7|481.7|487.68|481.68|487.7|481.7|487.66|481.66|0
1630590760000|2021-09-02 13:52:40|487.66|481.66|487.63|481.63|487.68|481.68|487.62|481.62|0
1630590770000|2021-09-02 13:52:50|487.64|481.64|487.8|481.8|487.82|481.82|487.64|481.64|0
1630590780000|2021-09-02 13:53:00|487.74|481.74|487.93|481.93|487.93|481.93|487.74|481.74|0
1630590790000|2021-09-02 13:53:10|487.9|481.9|487.84|481.84|487.9|481.9|487.83|481.83|0
1630590800000|2021-09-02 13:53:20|487.77|481.77|487.67|481.67|487.77|481.77|487.63|481.63|0
1630590810000|2021-09-02 13:53:30|487.66|481.66|487.81|481.81|487.81|481.81|487.61|481.61|0
1630590820000|2021-09-02 13:53:40|487.84|481.84|487.7|481.7|487.85|481.85|487.7|481.7|0
1630590830000|2021-09-02 13:53:50|487.67|481.67|487.84|481.84|487.84|481.84|487.67|481.67|0
1630590840000|2021-09-02 13:54:00|487.87|481.87|487.84|481.84|487.87|481.87|487.79|481.79|0
1630590850000|2021-09-02 13:54:10|487.91|481.91|487.98|481.98|488.01|482.01|487.91|481.91|0
1630590860000|2021-09-02 13:54:20|488|482|488.14|482.14|488.18|482.18|487.99|481.99|0
1630590870000|2021-09-02 13:54:30|488.15|482.15|488.18|482.18|488.18|482.18|488.15|482.15|0
1630590880000|2021-09-02 13:54:40|488.16|482.16|488.41|482.41|488.41|482.41|488.16|482.16|0
1630590890000|2021-09-02 13:54:50|488.44|482.44|488.49|482.49|488.49|482.49|488.43|482.43|0
1630590900000|2021-09-02 13:55:00|488.46|482.46|488.46|482.46|488.48|482.48|488.41|482.41|0
1630590910000|2021-09-02 13:55:10|488.45|482.45|488.4|482.4|488.45|482.45|488.4|482.4|0
1630590920000|2021-09-02 13:55:20|488.41|482.41|488.55|482.55|488.55|482.55|488.4|482.4|0
1630590930000|2021-09-02 13:55:30|488.57|482.57|488.52|482.52|488.58|482.58|488.52|482.52|0
1630590940000|2021-09-02 13:55:40|488.53|482.53|488.61|482.61|488.61|482.61|488.53|482.53|0
1630590950000|2021-09-02 13:55:50|488.6|482.6|488.62|482.62|488.65|482.65|488.59|482.59|0
1630590960000|2021-09-02 13:56:00|488.69|482.69|488.72|482.72|488.72|482.72|488.68|482.68|0
1630590970000|2021-09-02 13:56:10|488.73|482.73|488.53|482.53|488.73|482.73|488.53|482.53|0
1630590980000|2021-09-02 13:56:20|488.51|482.51|488.43|482.43|488.52|482.52|488.42|482.42|0
1630590990000|2021-09-02 13:56:30|488.44|482.44|488.53|482.53|488.53|482.53|488.44|482.44|0
1630591000000|2021-09-02 13:56:40|488.55|482.55|488.5|482.5|488.55|482.55|488.5|482.5|0
1630591010000|2021-09-02 13:56:50|488.51|482.51|488.52|482.52|488.52|482.52|488.5|482.5|0
1630591020000|2021-09-02 13:57:00|488.51|482.51|488.95|482.95|488.95|482.95|488.51|482.51|0
1630591030000|2021-09-02 13:57:10|488.92|482.92|488.99|482.99|489.05|483.05|488.92|482.92|0
1630591040000|2021-09-02 13:57:20|489.02|483.02|489.08|483.08|489.08|483.08|488.99|482.99|0
1630591050000|2021-09-02 13:57:30|489.09|483.09|488.92|482.92|489.13|483.13|488.92|482.92|0
1630591060000|2021-09-02 13:57:40|488.93|482.93|488.97|482.97|488.97|482.97|488.88|482.88|0
1630591070000|2021-09-02 13:57:50|488.98|482.98|489.06|483.06|489.06|483.06|488.98|482.98|0
1630591080000|2021-09-02 13:58:00|489.07|483.07|489.14|483.14|489.29|483.29|489.07|483.07|0
1630591090000|2021-09-02 13:58:10|489.16|483.16|489.35|483.35|489.36|483.36|489.16|483.16|0
1630591100000|2021-09-02 13:58:20|489.41|483.41|489.59|483.59|489.6|483.6|489.41|483.41|0
1630591110000|2021-09-02 13:58:30|489.52|483.52|489.37|483.37|489.52|483.52|489.37|483.37|0
1630591120000|2021-09-02 13:58:40|489.42|483.42|489.59|483.59|489.59|483.59|489.42|483.42|0
1630591130000|2021-09-02 13:58:50|489.6|483.6|489.64|483.64|489.66|483.66|489.6|483.6|0
1630591140000|2021-09-02 13:59:00|489.63|483.63|489.66|483.66|489.68|483.68|489.63|483.63|0
1630591150000|2021-09-02 13:59:10|489.65|483.65|489.67|483.67|489.67|483.67|489.65|483.65|0
1630591160000|2021-09-02 13:59:20|489.68|483.68|489.59|483.59|489.68|483.68|489.58|483.58|0
1630591170000|2021-09-02 13:59:30|489.58|483.58|489.57|483.57|489.64|483.64|489.57|483.57|0
1630591180000|2021-09-02 13:59:40|489.56|483.56|489.39|483.39|489.56|483.56|489.37|483.37|0
1630591190000|2021-09-02 13:59:50|489.38|483.38|489.42|483.42|489.42|483.42|489.37|483.37|0
1630591200000|2021-09-02 14:00:00|489.43|483.43|489.47|483.47|489.5|483.5|489.43|483.43|0
1630591210000|2021-09-02 14:00:10|489.5|483.5|489.64|483.64|489.64|483.64|489.48|483.48|0
1630591220000|2021-09-02 14:00:20|489.7|483.7|489.72|483.72|489.72|483.72|489.69|483.69|0
1630591230000|2021-09-02 14:00:30|489.82|483.82|490.06|484.06|490.06|484.06|489.82|483.82|0
1630591240000|2021-09-02 14:00:40|490.07|484.07|490.03|484.03|490.07|484.07|490.03|484.03|0
1630591250000|2021-09-02 14:00:50|490.09|484.09|490.02|484.02|490.09|484.09|490.02|484.02|0
1630591260000|2021-09-02 14:01:00|490.11|484.11|490.03|484.03|490.14|484.14|490.03|484.03|0
1630591270000|2021-09-02 14:01:10|490.02|484.02|490.2|484.2|490.21|484.21|490.02|484.02|0
1630591280000|2021-09-02 14:01:20|490.25|484.25|490.4|484.4|490.4|484.4|490.25|484.25|0
1630591290000|2021-09-02 14:01:30|490.5|484.5|490.53|484.53|490.53|484.53|490.47|484.47|0
1630591300000|2021-09-02 14:01:40|490.51|484.51|490.72|484.72|490.72|484.72|490.51|484.51|0
1630591310000|2021-09-02 14:01:50|490.84|484.84|490.93|484.93|490.95|484.95|490.84|484.84|0
1630591320000|2021-09-02 14:02:00|490.92|484.92|490.94|484.94|490.94|484.94|490.9|484.9|0
1630591330000|2021-09-02 14:02:10|491|485|490.96|484.96|491.05|485.05|490.96|484.96|0
1630591340000|2021-09-02 14:02:20|490.93|484.93|491.05|485.05|491.05|485.05|490.9|484.9|0
1630591350000|2021-09-02 14:02:30|491.06|485.06|491.09|485.09|491.09|485.09|491.06|485.06|0
1630591360000|2021-09-02 14:02:40|491.11|485.11|491.01|485.01|491.11|485.11|491|485|0
1630591370000|2021-09-02 14:02:50|491.02|485.02|490.97|484.97|491.02|485.02|490.84|484.84|0
1630591380000|2021-09-02 14:03:00|491.03|485.03|491.02|485.02|491.05|485.05|491.02|485.02|0
1630591390000|2021-09-02 14:03:10|490.95|484.95|491.04|485.04|491.04|485.04|490.94|484.94|0
1630591400000|2021-09-02 14:03:20|491.01|485.01|490.99|484.99|491.01|485.01|490.95|484.95|0
1630591410000|2021-09-02 14:03:30|490.98|484.98|491.06|485.06|491.14|485.14|490.98|484.98|0
1630591420000|2021-09-02 14:03:40|491.04|485.04|491.1|485.1|491.1|485.1|491.02|485.02|0
1630591430000|2021-09-02 14:03:50|491.14|485.14|491.17|485.17|491.23|485.23|491.14|485.14|0
1630591440000|2021-09-02 14:04:00|491.19|485.19|491.22|485.22|491.22|485.22|491.15|485.15|0
1630591450000|2021-09-02 14:04:10|491.19|485.19|491.06|485.06|491.19|485.19|491.06|485.06|0
1630591460000|2021-09-02 14:04:20|491.05|485.05|491.07|485.07|491.07|485.07|491.04|485.04|0
1630591470000|2021-09-02 14:04:30|491.05|485.05|491.05|485.05|491.07|485.07|491.02|485.02|0
1630591480000|2021-09-02 14:04:40|491.04|485.04|490.98|484.98|491.06|485.06|490.98|484.98|0
1630591490000|2021-09-02 14:04:50|490.93|484.93|490.98|484.98|490.98|484.98|490.93|484.93|0
1630591500000|2021-09-02 14:05:00|490.99|484.99|491.11|485.11|491.11|485.11|490.99|484.99|0
1630591510000|2021-09-02 14:05:10|491.12|485.12|491.16|485.16|491.16|485.16|491.12|485.12|0
1630591520000|2021-09-02 14:05:20|491.1|485.1|491.25|485.25|491.25|485.25|491.1|485.1|0
1630591530000|2021-09-02 14:05:30|491.31|485.31|491.3|485.3|491.32|485.32|491.3|485.3|0
1630591540000|2021-09-02 14:05:40|491.38|485.38|491.33|485.33|491.38|485.38|491.33|485.33|0
1630591550000|2021-09-02 14:05:50|491.37|485.37|491.43|485.43|491.43|485.43|491.37|485.37|0
1630591560000|2021-09-02 14:06:00|491.44|485.44|491.48|485.48|491.48|485.48|491.44|485.44|0
1630591570000|2021-09-02 14:06:10|491.5|485.5|491.74|485.74|491.74|485.74|491.5|485.5|0
1630591580000|2021-09-02 14:06:20|491.87|485.87|491.88|485.88|491.88|485.88|491.87|485.87|0
1630591590000|2021-09-02 14:06:30|491.91|485.91|491.93|485.93|491.93|485.93|491.91|485.91|0
1630591600000|2021-09-02 14:06:40|491.88|485.88|491.78|485.78|491.9|485.9|491.78|485.78|0
1630591610000|2021-09-02 14:06:50|491.77|485.77|491.7|485.7|491.77|485.77|491.7|485.7|0
1630591620000|2021-09-02 14:07:00|491.72|485.72|491.77|485.77|491.77|485.77|491.72|485.72|0
1630591630000|2021-09-02 14:07:10|491.71|485.71|491.74|485.74|491.76|485.76|491.71|485.71|0
1630591640000|2021-09-02 14:07:20|491.75|485.75|491.72|485.72|491.75|485.75|491.72|485.72|0
1630591650000|2021-09-02 14:07:30|491.76|485.76|491.76|485.76|491.76|485.76|491.75|485.75|0
1630591660000|2021-09-02 14:07:40|491.79|485.79|491.76|485.76|491.79|485.79|491.71|485.71|0
1630591670000|2021-09-02 14:07:50|491.7|485.7|491.65|485.65|491.72|485.72|491.65|485.65|0
1630591680000|2021-09-02 14:08:00|491.64|485.64|491.44|485.44|491.64|485.64|491.44|485.44|0
1630591690000|2021-09-02 14:08:10|491.45|485.45|491.47|485.47|491.47|485.47|491.44|485.44|0
1630591700000|2021-09-02 14:08:20|491.48|485.48|491.33|485.33|491.48|485.48|491.33|485.33|0
1630591710000|2021-09-02 14:08:30|491.32|485.32|491.41|485.41|491.44|485.44|491.32|485.32|0
1630591720000|2021-09-02 14:08:40|491.42|485.42|491.44|485.44|491.44|485.44|491.41|485.41|0
1630591730000|2021-09-02 14:08:50|491.45|485.45|491.57|485.57|491.57|485.57|491.41|485.41|0
1630591740000|2021-09-02 14:09:00|491.58|485.58|491.51|485.51|491.58|485.58|491.5|485.5|0
1630591750000|2021-09-02 14:09:10|491.52|485.52|491.43|485.43|491.53|485.53|491.43|485.43|0
1630591760000|2021-09-02 14:09:20|491.44|485.44|491.37|485.37|491.49|485.49|491.36|485.36|0
1630591770000|2021-09-02 14:09:30|491.35|485.35|491.14|485.14|491.35|485.35|491.14|485.14|0
1630591780000|2021-09-02 14:09:40|491.12|485.12|491.16|485.16|491.16|485.16|491.12|485.12|0
1630591790000|2021-09-02 14:09:50|491.27|485.27|491.27|485.27|491.29|485.29|491.26|485.26|0
1630591800000|2021-09-02 14:10:00|491.28|485.28|491.26|485.26|491.3|485.3|491.21|485.21|0
1630591810000|2021-09-02 14:10:10|491.25|485.25|491.2|485.2|491.36|485.36|491.2|485.2|0
1630591820000|2021-09-02 14:10:20|491.21|485.21|491.05|485.05|491.21|485.21|491.05|485.05|0
1630591830000|2021-09-02 14:10:30|491.06|485.06|490.85|484.85|491.06|485.06|490.85|484.85|0
1630591840000|2021-09-02 14:10:40|490.78|484.78|490.33|484.33|490.78|484.78|490.33|484.33|0
1630591850000|2021-09-02 14:10:50|490.35|484.35|490.33|484.33|490.4|484.4|490.33|484.33|0
1630591860000|2021-09-02 14:11:00|490.34|484.34|490.63|484.63|490.63|484.63|490.34|484.34|0
1630591870000|2021-09-02 14:11:10|490.66|484.66|490.66|484.66|490.66|484.66|490.66|484.66|0
1630591880000|2021-09-02 14:11:20|490.71|484.71|490.72|484.72|490.77|484.77|490.71|484.71|0
1630591890000|2021-09-02 14:11:30|490.71|484.71|490.35|484.35|490.72|484.72|490.35|484.35|0
1630591900000|2021-09-02 14:11:40|490.33|484.33|490.34|484.34|490.34|484.34|490.32|484.32|0
1630591910000|2021-09-02 14:11:50|490.33|484.33|490.38|484.38|490.38|484.38|490.32|484.32|0
1630591920000|2021-09-02 14:12:00|490.4|484.4|490.51|484.51|490.51|484.51|490.4|484.4|0
1630591930000|2021-09-02 14:12:10|490.53|484.53|490.96|484.96|490.96|484.96|490.53|484.53|0
1630591940000|2021-09-02 14:12:20|490.9|484.9|490.85|484.85|490.9|484.9|490.84|484.84|0
1630591950000|2021-09-02 14:12:30|491.02|485.02|491|485|491.02|485.02|490.98|484.98|0
1630591960000|2021-09-02 14:12:40|490.99|484.99|490.87|484.87|490.99|484.99|490.87|484.87|0
1630591970000|2021-09-02 14:12:50|490.86|484.86|491.02|485.02|491.04|485.04|490.86|484.86|0
1630591980000|2021-09-02 14:13:00|490.97|484.97|490.97|484.97|490.97|484.97|490.97|484.97|0
1630591990000|2021-09-02 14:13:10|490.93|484.93|490.91|484.91|490.93|484.93|490.87|484.87|0
1630592000000|2021-09-02 14:13:20|490.88|484.88|490.82|484.82|490.88|484.88|490.82|484.82|0
1630592010000|2021-09-02 14:13:30|490.88|484.88|490.92|484.92|490.92|484.92|490.86|484.86|0
1630592020000|2021-09-02 14:13:40|490.89|484.89|490.97|484.97|490.97|484.97|490.89|484.89|0
1630592040000|2021-09-02 14:14:00|490.94|484.94|490.78|484.78|490.94|484.94|490.74|484.74|0
1630592050000|2021-09-02 14:14:10|490.92|484.92|490.95|484.95|490.96|484.96|490.92|484.92|0
1630592060000|2021-09-02 14:14:20|490.94|484.94|490.93|484.93|490.94|484.94|490.93|484.93|0
1630592070000|2021-09-02 14:14:30|490.87|484.87|490.88|484.88|490.89|484.89|490.69|484.69|0
1630592080000|2021-09-02 14:14:40|490.9|484.9|490.9|484.9|490.95|484.95|490.89|484.89|0
1630592090000|2021-09-02 14:14:50|490.91|484.91|490.9|484.9|490.91|484.91|490.9|484.9|0
1630592100000|2021-09-02 14:15:00|490.91|484.91|490.99|484.99|490.99|484.99|490.91|484.91|0
1630592110000|2021-09-02 14:15:10|490.98|484.98|490.96|484.96|491.02|485.02|490.96|484.96|0
1630592120000|2021-09-02 14:15:20|490.94|484.94|490.97|484.97|490.99|484.99|490.94|484.94|0
1630592130000|2021-09-02 14:15:30|490.96|484.96|490.91|484.91|490.97|484.97|490.91|484.91|0
1630592140000|2021-09-02 14:15:40|490.87|484.87|490.72|484.72|490.87|484.87|490.7|484.7|0
1630592150000|2021-09-02 14:15:50|490.73|484.73|490.65|484.65|490.73|484.73|490.65|484.65|0
1630592160000|2021-09-02 14:16:00|490.66|484.66|490.63|484.63|490.72|484.72|490.63|484.63|0
1630592170000|2021-09-02 14:16:10|490.69|484.69|490.71|484.71|490.71|484.71|490.67|484.67|0
1630592180000|2021-09-02 14:16:20|490.69|484.69|490.69|484.69|490.7|484.7|490.69|484.69|0
1630592190000|2021-09-02 14:16:30|490.63|484.63|490.64|484.64|490.65|484.65|490.63|484.63|0
1630592200000|2021-09-02 14:16:40|490.59|484.59|490.56|484.56|490.59|484.59|490.54|484.54|0
1630592210000|2021-09-02 14:16:50|490.53|484.53|490.6|484.6|490.6|484.6|490.53|484.53|0
1630592220000|2021-09-02 14:17:00|490.66|484.66|490.6|484.6|490.66|484.66|490.6|484.6|0
1630592230000|2021-09-02 14:17:10|490.59|484.59|490.59|484.59|490.59|484.59|490.59|484.59|0
1630592240000|2021-09-02 14:17:20|490.61|484.61|490.56|484.56|490.61|484.61|490.56|484.56|0
1630592250000|2021-09-02 14:17:30|490.58|484.58|490.65|484.65|490.65|484.65|490.57|484.57|0
1630592260000|2021-09-02 14:17:40|490.69|484.69|490.71|484.71|490.73|484.73|490.68|484.68|0
1630592270000|2021-09-02 14:17:50|490.72|484.72|490.91|484.91|490.93|484.93|490.71|484.71|0
1630592280000|2021-09-02 14:18:00|490.92|484.92|491.07|485.07|491.08|485.08|490.92|484.92|0
1630592290000|2021-09-02 14:18:10|491.08|485.08|491.07|485.07|491.08|485.08|491.07|485.07|0
1630592300000|2021-09-02 14:18:20|491.08|485.08|490.9|484.9|491.08|485.08|490.9|484.9|0
1630592310000|2021-09-02 14:18:30|490.89|484.89|490.86|484.86|490.9|484.9|490.86|484.86|0
1630592320000|2021-09-02 14:18:40|490.87|484.87|490.88|484.88|490.88|484.88|490.87|484.87|0
1630592330000|2021-09-02 14:18:50|490.89|484.89|490.85|484.85|490.89|484.89|490.85|484.85|0
1630592340000|2021-09-02 14:19:00|490.88|484.88|491.15|485.15|491.15|485.15|490.88|484.88|0
1630592350000|2021-09-02 14:19:10|491.34|485.34|491.26|485.26|491.4|485.4|491.26|485.26|0
1630592360000|2021-09-02 14:19:20|491.21|485.21|491.22|485.22|491.27|485.27|491.16|485.16|0
1630592370000|2021-09-02 14:19:30|491.16|485.16|491.13|485.13|491.16|485.16|491.12|485.12|0
1630592380000|2021-09-02 14:19:40|491.18|485.18|491|485|491.18|485.18|491|485|0
1630592390000|2021-09-02 14:19:50|490.99|484.99|490.95|484.95|490.99|484.99|490.95|484.95|0
1630592400000|2021-09-02 14:20:00|490.91|484.91|490.96|484.96|490.97|484.97|490.91|484.91|0
1630592410000|2021-09-02 14:20:10|490.97|484.97|491.02|485.02|491.02|485.02|490.96|484.96|0
1630592420000|2021-09-02 14:20:20|491.08|485.08|491.14|485.14|491.14|485.14|491.08|485.08|0
1630592430000|2021-09-02 14:20:30|491.16|485.16|491.13|485.13|491.16|485.16|491.13|485.13|0
1630592440000|2021-09-02 14:20:40|491.11|485.11|491.12|485.12|491.12|485.12|491.11|485.11|0
1630592450000|2021-09-02 14:20:50|491.11|485.11|491.06|485.06|491.11|485.11|491.06|485.06|0
1630592460000|2021-09-02 14:21:00|491.04|485.04|491.05|485.05|491.06|485.06|491.02|485.02|0
1630592470000|2021-09-02 14:21:10|491.04|485.04|490.91|484.91|491.05|485.05|490.9|484.9|0
1630592480000|2021-09-02 14:21:20|490.9|484.9|490.72|484.72|490.91|484.91|490.72|484.72|0
1630592490000|2021-09-02 14:21:30|490.7|484.7|490.49|484.49|490.7|484.7|490.49|484.49|0
1630592500000|2021-09-02 14:21:40|490.4|484.4|490.63|484.63|490.63|484.63|490.4|484.4|0
1630592510000|2021-09-02 14:21:50|490.64|484.64|490.63|484.63|490.64|484.64|490.61|484.61|0
1630592520000|2021-09-02 14:22:00|490.65|484.65|490.62|484.62|490.65|484.65|490.62|484.62|0
1630592530000|2021-09-02 14:22:10|490.63|484.63|490.63|484.63|490.63|484.63|490.63|484.63|0
1630592540000|2021-09-02 14:22:20|490.61|484.61|490.63|484.63|490.63|484.63|490.61|484.61|0
1630592550000|2021-09-02 14:22:30|490.6|484.6|490.6|484.6|490.6|484.6|490.59|484.59|0
1630592560000|2021-09-02 14:22:40|490.59|484.59|490.53|484.53|490.59|484.59|490.53|484.53|0
1630592570000|2021-09-02 14:22:50|490.54|484.54|490.5|484.5|490.58|484.58|490.48|484.48|0
1630592580000|2021-09-02 14:23:00|490.52|484.52|490.53|484.53|490.54|484.54|490.52|484.52|0
1630592590000|2021-09-02 14:23:10|490.52|484.52|490.56|484.56|490.56|484.56|490.48|484.48|0
1630592600000|2021-09-02 14:23:20|490.53|484.53|490.48|484.48|490.53|484.53|490.48|484.48|0
1630592610000|2021-09-02 14:23:30|490.5|484.5|490.52|484.52|490.52|484.52|490.5|484.5|0
1630592620000|2021-09-02 14:23:40|490.53|484.53|490.5|484.5|490.53|484.53|490.5|484.5|0
1630592630000|2021-09-02 14:23:50|490.51|484.51|490.54|484.54|490.54|484.54|490.51|484.51|0
1630592640000|2021-09-02 14:24:00|490.6|484.6|490.6|484.6|490.61|484.61|490.6|484.6|0
1630592650000|2021-09-02 14:24:10|490.61|484.61|490.59|484.59|490.61|484.61|490.59|484.59|0
1630592660000|2021-09-02 14:24:20|490.61|484.61|490.51|484.51|490.61|484.61|490.51|484.51|0
1630592670000|2021-09-02 14:24:30|490.42|484.42|490.37|484.37|490.42|484.42|490.37|484.37|0
1630592680000|2021-09-02 14:24:40|490.35|484.35|490.16|484.16|490.35|484.35|490.16|484.16|0
1630592690000|2021-09-02 14:24:50|490.13|484.13|489.77|483.77|490.14|484.14|489.77|483.77|0
1630592700000|2021-09-02 14:25:00|489.91|483.91|489.81|483.81|489.91|483.91|489.81|483.81|0
1630592710000|2021-09-02 14:25:10|489.73|483.73|489.78|483.78|489.78|483.78|489.73|483.73|0
1630592720000|2021-09-02 14:25:20|489.75|483.75|489.57|483.57|489.8|483.8|489.56|483.56|0
1630592730000|2021-09-02 14:25:30|489.56|483.56|489.53|483.53|489.64|483.64|489.52|483.52|0
1630592740000|2021-09-02 14:25:40|489.52|483.52|489.74|483.74|489.74|483.74|489.52|483.52|0
1630592750000|2021-09-02 14:25:50|489.71|483.71|489.7|483.7|489.71|483.71|489.7|483.7|0
1630592760000|2021-09-02 14:26:00|489.54|483.54|489.67|483.67|489.67|483.67|489.53|483.53|0
1630592770000|2021-09-02 14:26:10|489.66|483.66|489.6|483.6|489.66|483.66|489.6|483.6|0
1630592780000|2021-09-02 14:26:20|489.58|483.58|489.57|483.57|489.58|483.58|489.57|483.57|0
1630592790000|2021-09-02 14:26:30|489.59|483.59|489.58|483.58|489.59|483.59|489.58|483.58|0
1630592800000|2021-09-02 14:26:40|489.68|483.68|489.68|483.68|489.68|483.68|489.66|483.66|0
1630592810000|2021-09-02 14:26:50|489.69|483.69|489.63|483.63|489.69|483.69|489.61|483.61|0
1630592820000|2021-09-02 14:27:00|489.6|483.6|489.69|483.69|489.69|483.69|489.6|483.6|0
1630592830000|2021-09-02 14:27:10|489.8|483.8|489.76|483.76|489.8|483.8|489.74|483.74|0
1630592840000|2021-09-02 14:27:20|489.73|483.73|489.72|483.72|489.73|483.73|489.7|483.7|0
1630592850000|2021-09-02 14:27:30|489.71|483.71|489.74|483.74|489.75|483.75|489.71|483.71|0
1630592860000|2021-09-02 14:27:40|489.71|483.71|489.72|483.72|489.72|483.72|489.71|483.71|0
1630592870000|2021-09-02 14:27:50|489.71|483.71|489.71|483.71|489.71|483.71|489.71|483.71|0
1630592880000|2021-09-02 14:28:00|489.72|483.72|489.7|483.7|489.72|483.72|489.7|483.7|0
1630592890000|2021-09-02 14:28:10|489.73|483.73|489.75|483.75|489.75|483.75|489.73|483.73|0
1630592900000|2021-09-02 14:28:20|489.77|483.77|489.76|483.76|489.77|483.77|489.76|483.76|0
1630592910000|2021-09-02 14:28:30|489.79|483.79|489.71|483.71|489.79|483.79|489.71|483.71|0
1630592920000|2021-09-02 14:28:40|489.72|483.72|489.69|483.69|489.72|483.72|489.68|483.68|0
1630592930000|2021-09-02 14:28:50|489.66|483.66|489.66|483.66|489.66|483.66|489.66|483.66|0
1630592940000|2021-09-02 14:29:00|489.68|483.68|489.58|483.58|489.68|483.68|489.58|483.58|0
1630592950000|2021-09-02 14:29:10|489.51|483.51|489.64|483.64|489.64|483.64|489.51|483.51|0
1630592960000|2021-09-02 14:29:20|489.66|483.66|489.73|483.73|489.74|483.74|489.66|483.66|0
1630592970000|2021-09-02 14:29:30|489.74|483.74|489.82|483.82|489.83|483.83|489.74|483.74|0
1630592980000|2021-09-02 14:29:40|489.83|483.83|489.89|483.89|489.89|483.89|489.81|483.81|0
1630592990000|2021-09-02 14:29:50|489.95|483.95|489.94|483.94|489.95|483.95|489.93|483.93|0
1630593000000|2021-09-02 14:30:00|489.93|483.93|489.85|483.85|489.93|483.93|489.85|483.85|0
1630593010000|2021-09-02 14:30:10|489.88|483.88|489.9|483.9|489.91|483.91|489.88|483.88|0
1630593020000|2021-09-02 14:30:20|489.93|483.93|489.87|483.87|489.93|483.93|489.86|483.86|0
1630593030000|2021-09-02 14:30:30|489.88|483.88|490.02|484.02|490.02|484.02|489.84|483.84|0
1630593040000|2021-09-02 14:30:40|490.12|484.12|490.12|484.12|490.12|484.12|490.03|484.03|0
1630593050000|2021-09-02 14:30:50|490.13|484.13|490.14|484.14|490.14|484.14|490.13|484.13|0
1630593060000|2021-09-02 14:31:00|490.15|484.15|490.19|484.19|490.19|484.19|490.15|484.15|0
1630593070000|2021-09-02 14:31:10|490.21|484.21|489.99|483.99|490.21|484.21|489.99|483.99|0
1630593080000|2021-09-02 14:31:20|490.01|484.01|490.13|484.13|490.13|484.13|490|484|0
1630593090000|2021-09-02 14:31:30|490.14|484.14|490.13|484.13|490.14|484.14|490.13|484.13|0
1630593100000|2021-09-02 14:31:40|490.12|484.12|490.07|484.07|490.12|484.12|490.07|484.07|0
1630593110000|2021-09-02 14:31:50|490.06|484.06|489.99|483.99|490.06|484.06|489.99|483.99|0
1630593120000|2021-09-02 14:32:00|490|484|489.99|483.99|490.05|484.05|489.93|483.93|0
1630593130000|2021-09-02 14:32:10|489.97|483.97|489.87|483.87|489.98|483.98|489.87|483.87|0
1630593140000|2021-09-02 14:32:20|489.92|483.92|489.77|483.77|489.92|483.92|489.77|483.77|0
1630593150000|2021-09-02 14:32:30|489.76|483.76|489.81|483.81|489.85|483.85|489.76|483.76|0
1630593160000|2021-09-02 14:32:40|489.8|483.8|489.72|483.72|489.82|483.82|489.72|483.72|0
1630593170000|2021-09-02 14:32:50|489.73|483.73|489.79|483.79|489.79|483.79|489.72|483.72|0
1630593180000|2021-09-02 14:33:00|489.78|483.78|489.81|483.81|489.82|483.82|489.78|483.78|0
1630593190000|2021-09-02 14:33:10|489.84|483.84|489.84|483.84|489.84|483.84|489.84|483.84|0
1630593200000|2021-09-02 14:33:20|489.85|483.85|489.93|483.93|489.93|483.93|489.85|483.85|0
1630593210000|2021-09-02 14:33:30|489.97|483.97|489.98|483.98|489.98|483.98|489.97|483.97|0
1630593220000|2021-09-02 14:33:40|490.03|484.03|490.05|484.05|490.08|484.08|490.03|484.03|0
1630593230000|2021-09-02 14:33:50|490.04|484.04|490.08|484.08|490.08|484.08|490.04|484.04|0
1630593240000|2021-09-02 14:34:00|489.98|483.98|489.6|483.6|490.02|484.02|489.51|483.51|0
1630593250000|2021-09-02 14:34:10|489.76|483.76|489.72|483.72|489.87|483.87|489.72|483.72|0
1630593260000|2021-09-02 14:34:20|489.67|483.67|489.47|483.47|489.67|483.67|489.47|483.47|0
1630593270000|2021-09-02 14:34:30|489.48|483.48|489.62|483.62|489.62|483.62|489.48|483.48|0
1630593280000|2021-09-02 14:34:40|489.56|483.56|489.73|483.73|489.73|483.73|489.56|483.56|0
1630593290000|2021-09-02 14:34:50|489.77|483.77|490.06|484.06|490.06|484.06|489.77|483.77|0
1630593300000|2021-09-02 14:35:00|490.07|484.07|489.91|483.91|490.07|484.07|489.89|483.89|0
1630593310000|2021-09-02 14:35:10|489.97|483.97|489.98|483.98|490.03|484.03|489.97|483.97|0
1630593320000|2021-09-02 14:35:20|489.97|483.97|489.87|483.87|489.97|483.97|489.87|483.87|0
1630593330000|2021-09-02 14:35:30|489.88|483.88|489.71|483.71|489.88|483.88|489.71|483.71|0
1630593340000|2021-09-02 14:35:40|489.77|483.77|489.79|483.79|489.79|483.79|489.77|483.77|0
1630593350000|2021-09-02 14:35:50|489.8|483.8|489.81|483.81|489.82|483.82|489.8|483.8|0
1630593360000|2021-09-02 14:36:00|489.82|483.82|489.85|483.85|489.85|483.85|489.82|483.82|0
1630593370000|2021-09-02 14:36:10|490|484|490.25|484.25|490.25|484.25|489.98|483.98|0
1630593380000|2021-09-02 14:36:20|490.23|484.23|490.32|484.32|490.33|484.33|490.23|484.23|0
1630593390000|2021-09-02 14:36:30|490.33|484.33|490.18|484.18|490.33|484.33|490.18|484.18|0
1630593400000|2021-09-02 14:36:40|490.19|484.19|490.13|484.13|490.19|484.19|490.13|484.13|0
1630593410000|2021-09-02 14:36:50|490.04|484.04|489.99|483.99|490.04|484.04|489.99|483.99|0
1630593430000|2021-09-02 14:37:10|490.03|484.03|490.06|484.06|490.06|484.06|490.03|484.03|0
1630593440000|2021-09-02 14:37:20|490.08|484.08|490.08|484.08|490.08|484.08|490.08|484.08|0
1630593450000|2021-09-02 14:37:30|490.09|484.09|490.09|484.09|490.09|484.09|490.09|484.09|0
1630593460000|2021-09-02 14:37:40|490.08|484.08|490.12|484.12|490.12|484.12|490.06|484.06|0
1630593470000|2021-09-02 14:37:50|490.11|484.11|489.99|483.99|490.11|484.11|489.96|483.96|0
1630593480000|2021-09-02 14:38:00|490.03|484.03|490.14|484.14|490.14|484.14|490.03|484.03|0
1630593490000|2021-09-02 14:38:10|490.17|484.17|490.26|484.26|490.27|484.27|490.17|484.17|0
1630593500000|2021-09-02 14:38:20|490.32|484.32|490.32|484.32|490.33|484.33|490.31|484.31|0
1630593510000|2021-09-02 14:38:30|490.36|484.36|490.37|484.37|490.39|484.39|490.36|484.36|0
1630593520000|2021-09-02 14:38:40|490.36|484.36|490.3|484.3|490.36|484.36|490.29|484.29|0
1630593530000|2021-09-02 14:38:50|490.37|484.37|490.34|484.34|490.37|484.37|490.31|484.31|0
1630593540000|2021-09-02 14:39:00|490.35|484.35|490.08|484.08|490.35|484.35|490.08|484.08|0
1630593550000|2021-09-02 14:39:10|490.07|484.07|490.15|484.15|490.15|484.15|490.07|484.07|0
1630593560000|2021-09-02 14:39:20|490.14|484.14|490.08|484.08|490.14|484.14|490.08|484.08|0
1630593570000|2021-09-02 14:39:30|490.11|484.11|490.17|484.17|490.18|484.18|490.1|484.1|0
1630593580000|2021-09-02 14:39:40|490.12|484.12|490.09|484.09|490.12|484.12|490.08|484.08|0
1630593590000|2021-09-02 14:39:50|490.08|484.08|489.93|483.93|490.08|484.08|489.93|483.93|0
1630593600000|2021-09-02 14:40:00|489.92|483.92|490.12|484.12|490.14|484.14|489.92|483.92|0
1630593610000|2021-09-02 14:40:10|490.13|484.13|490.12|484.12|490.14|484.14|490.11|484.11|0
1630593620000|2021-09-02 14:40:20|490.22|484.22|490.24|484.24|490.24|484.24|490.19|484.19|0
1630593630000|2021-09-02 14:40:30|490.22|484.22|490.23|484.23|490.23|484.23|490.22|484.22|0
1630593640000|2021-09-02 14:40:40|490.27|484.27|490.31|484.31|490.31|484.31|490.26|484.26|0
1630593650000|2021-09-02 14:40:50|490.32|484.32|490.43|484.43|490.45|484.45|490.32|484.32|0
1630593660000|2021-09-02 14:41:00|490.42|484.42|490.45|484.45|490.45|484.45|490.39|484.39|0
1630593670000|2021-09-02 14:41:10|490.44|484.44|490.51|484.51|490.51|484.51|490.44|484.44|0
1630593680000|2021-09-02 14:41:20|490.35|484.35|490.33|484.33|490.39|484.39|490.26|484.26|0
1630593690000|2021-09-02 14:41:30|490.34|484.34|490.45|484.45|490.45|484.45|490.34|484.34|0
1630593700000|2021-09-02 14:41:40|490.44|484.44|490.4|484.4|490.47|484.47|490.4|484.4|0
1630593710000|2021-09-02 14:41:50|490.37|484.37|490.32|484.32|490.37|484.37|490.31|484.31|0
1630593720000|2021-09-02 14:42:00|490.33|484.33|490.31|484.31|490.35|484.35|490.31|484.31|0
1630593730000|2021-09-02 14:42:10|490.32|484.32|490.32|484.32|490.32|484.32|490.32|484.32|0
1630593740000|2021-09-02 14:42:20|490.31|484.31|490.31|484.31|490.32|484.32|490.31|484.31|0
1630593750000|2021-09-02 14:42:30|490.26|484.26|490.31|484.31|490.31|484.31|490.25|484.25|0
1630593760000|2021-09-02 14:42:40|490.34|484.34|490.37|484.37|490.38|484.38|490.33|484.33|0
1630593770000|2021-09-02 14:42:50|490.48|484.48|490.33|484.33|490.5|484.5|490.33|484.33|0
1630593780000|2021-09-02 14:43:00|490.39|484.39|490.66|484.66|490.66|484.66|490.39|484.39|0
1630593790000|2021-09-02 14:43:10|490.67|484.67|490.65|484.65|490.69|484.69|490.64|484.64|0
1630593800000|2021-09-02 14:43:20|490.66|484.66|490.6|484.6|490.66|484.66|490.6|484.6|0
1630593810000|2021-09-02 14:43:30|490.58|484.58|490.59|484.59|490.67|484.67|490.58|484.58|0
1630593820000|2021-09-02 14:43:40|490.6|484.6|490.62|484.62|490.63|484.63|490.59|484.59|0
1630593830000|2021-09-02 14:43:50|490.61|484.61|490.7|484.7|490.7|484.7|490.6|484.6|0
1630593840000|2021-09-02 14:44:00|490.72|484.72|490.7|484.7|490.73|484.73|490.68|484.68|0
1630593850000|2021-09-02 14:44:10|490.72|484.72|490.9|484.9|490.9|484.9|490.72|484.72|0
1630593860000|2021-09-02 14:44:20|490.91|484.91|490.92|484.92|490.92|484.92|490.91|484.91|0
1630593870000|2021-09-02 14:44:30|490.93|484.93|490.84|484.84|490.93|484.93|490.84|484.84|0
1630593880000|2021-09-02 14:44:40|490.83|484.83|490.8|484.8|490.86|484.86|490.8|484.8|0
1630593890000|2021-09-02 14:44:50|490.72|484.72|490.74|484.74|490.74|484.74|490.72|484.72|0
1630593900000|2021-09-02 14:45:00|490.75|484.75|490.74|484.74|490.79|484.79|490.74|484.74|0
1630593910000|2021-09-02 14:45:10|490.73|484.73|490.74|484.74|490.79|484.79|490.73|484.73|0
1630593920000|2021-09-02 14:45:20|490.75|484.75|490.75|484.75|490.75|484.75|490.75|484.75|0
1630593930000|2021-09-02 14:45:30|490.78|484.78|490.62|484.62|490.79|484.79|490.59|484.59|0
1630593940000|2021-09-02 14:45:40|490.67|484.67|490.72|484.72|490.75|484.75|490.64|484.64|0
1630593950000|2021-09-02 14:45:50|490.73|484.73|490.75|484.75|490.75|484.75|490.73|484.73|0
1630593960000|2021-09-02 14:46:00|490.76|484.76|490.74|484.74|490.76|484.76|490.73|484.73|0
1630593970000|2021-09-02 14:46:10|490.71|484.71|490.69|484.69|490.76|484.76|490.69|484.69|0
1630593980000|2021-09-02 14:46:20|490.73|484.73|490.62|484.62|490.73|484.73|490.62|484.62|0
1630593990000|2021-09-02 14:46:30|490.65|484.65|490.62|484.62|490.65|484.65|490.58|484.58|0
1630594000000|2021-09-02 14:46:40|490.49|484.49|490.49|484.49|490.51|484.51|490.47|484.47|0
1630594010000|2021-09-02 14:46:50|490.52|484.52|490.47|484.47|490.56|484.56|490.45|484.45|0
1630594020000|2021-09-02 14:47:00|490.42|484.42|490.26|484.26|490.44|484.44|490.26|484.26|0
1630594030000|2021-09-02 14:47:10|490.25|484.25|490.23|484.23|490.26|484.26|490.23|484.23|0
1630594040000|2021-09-02 14:47:20|490.27|484.27|490.29|484.29|490.29|484.29|490.27|484.27|0
1630594050000|2021-09-02 14:47:30|490.21|484.21|490.29|484.29|490.31|484.31|490.2|484.2|0
1630594060000|2021-09-02 14:47:40|490.26|484.26|490.28|484.28|490.28|484.28|490.25|484.25|0
1630594070000|2021-09-02 14:47:50|490.3|484.3|490.31|484.31|490.31|484.31|490.3|484.3|0
1630594080000|2021-09-02 14:48:00|490.3|484.3|490.26|484.26|490.33|484.33|490.26|484.26|0
1630594090000|2021-09-02 14:48:10|490.25|484.25|490.34|484.34|490.34|484.34|490.24|484.24|0
1630594100000|2021-09-02 14:48:20|490.38|484.38|490.38|484.38|490.38|484.38|490.37|484.37|0
1630594110000|2021-09-02 14:48:30|490.36|484.36|490.28|484.28|490.36|484.36|490.2|484.2|0
1630594120000|2021-09-02 14:48:40|490.23|484.23|490.33|484.33|490.33|484.33|490.23|484.23|0
1630594130000|2021-09-02 14:48:50|490.27|484.27|490.28|484.28|490.3|484.3|490.27|484.27|0
1630594140000|2021-09-02 14:49:00|490.27|484.27|490.14|484.14|490.28|484.28|490.14|484.14|0
1630594150000|2021-09-02 14:49:10|490.13|484.13|490.17|484.17|490.17|484.17|490.13|484.13|0
1630594160000|2021-09-02 14:49:20|490.18|484.18|490.35|484.35|490.37|484.37|490.18|484.18|0
1630594170000|2021-09-02 14:49:30|490.34|484.34|490.33|484.33|490.34|484.34|490.33|484.33|0
1630594180000|2021-09-02 14:49:40|490.34|484.34|490.31|484.31|490.34|484.34|490.31|484.31|0
1630594190000|2021-09-02 14:49:50|490.27|484.27|490.25|484.25|490.28|484.28|490.25|484.25|0
1630594200000|2021-09-02 14:50:00|490.23|484.23|490.04|484.04|490.34|484.34|490.04|484.04|0
1630594210000|2021-09-02 14:50:10|490.12|484.12|490.18|484.18|490.2|484.2|490.12|484.12|0
1630594220000|2021-09-02 14:50:20|490.2|484.2|490.18|484.18|490.2|484.2|490.18|484.18|0
1630594230000|2021-09-02 14:50:30|490.19|484.19|490.02|484.02|490.19|484.19|490.01|484.01|0
1630594240000|2021-09-02 14:50:40|489.97|483.97|489.95|483.95|489.97|483.97|489.93|483.93|0
1630594250000|2021-09-02 14:50:50|489.96|483.96|490.04|484.04|490.04|484.04|489.96|483.96|0
1630594260000|2021-09-02 14:51:00|490.05|484.05|490.05|484.05|490.05|484.05|490.04|484.04|0
1630594270000|2021-09-02 14:51:10|490.04|484.04|490.22|484.22|490.23|484.23|490.02|484.02|0
1630594280000|2021-09-02 14:51:20|490.13|484.13|490.09|484.09|490.13|484.13|490.08|484.08|0
1630594290000|2021-09-02 14:51:30|490.07|484.07|489.84|483.84|490.07|484.07|489.83|483.83|0
1630594300000|2021-09-02 14:51:40|489.83|483.83|489.92|483.92|489.96|483.96|489.82|483.82|0
1630594310000|2021-09-02 14:51:50|489.93|483.93|489.95|483.95|489.95|483.95|489.93|483.93|0
1630594320000|2021-09-02 14:52:00|489.94|483.94|489.96|483.96|489.96|483.96|489.94|483.94|0
1630594330000|2021-09-02 14:52:10|489.86|483.86|489.86|483.86|489.86|483.86|489.84|483.84|0
1630594340000|2021-09-02 14:52:20|489.87|483.87|489.83|483.83|489.88|483.88|489.83|483.83|0
1630594350000|2021-09-02 14:52:30|489.82|483.82|489.9|483.9|489.9|483.9|489.82|483.82|0
1630594370000|2021-09-02 14:52:50|489.93|483.93|489.93|483.93|489.94|483.94|489.9|483.9|0
1630594380000|2021-09-02 14:53:00|489.94|483.94|489.94|483.94|489.95|483.95|489.92|483.92|0
1630594390000|2021-09-02 14:53:10|489.93|483.93|489.81|483.81|489.93|483.93|489.81|483.81|0
1630594400000|2021-09-02 14:53:20|489.8|483.8|490.1|484.1|490.1|484.1|489.79|483.79|0
1630594410000|2021-09-02 14:53:30|490.11|484.11|490.05|484.05|490.11|484.11|490.05|484.05|0
1630594420000|2021-09-02 14:53:40|490.06|484.06|490.03|484.03|490.07|484.07|490.03|484.03|0
1630594430000|2021-09-02 14:53:50|490.02|484.02|490.11|484.11|490.12|484.12|490.02|484.02|0
1630594440000|2021-09-02 14:54:00|490.12|484.12|490.13|484.13|490.13|484.13|490.09|484.09|0
1630594450000|2021-09-02 14:54:10|490.16|484.16|490.1|484.1|490.16|484.16|490.1|484.1|0
1630594460000|2021-09-02 14:54:20|490.11|484.11|490.12|484.12|490.13|484.13|490.09|484.09|0
1630594470000|2021-09-02 14:54:30|490.13|484.13|490.13|484.13|490.14|484.14|490.11|484.11|0
1630594480000|2021-09-02 14:54:40|490.14|484.14|490.2|484.2|490.2|484.2|490.14|484.14|0
1630594490000|2021-09-02 14:54:50|490.19|484.19|490.16|484.16|490.2|484.2|490.11|484.11|0
1630594500000|2021-09-02 14:55:00|490.15|484.15|490.06|484.06|490.16|484.16|490.06|484.06|0
1630594510000|2021-09-02 14:55:10|490.09|484.09|490.18|484.18|490.18|484.18|490.04|484.04|0
1630594520000|2021-09-02 14:55:20|490.19|484.19|490.17|484.17|490.19|484.19|490.16|484.16|0
1630594530000|2021-09-02 14:55:30|490.07|484.07|490.15|484.15|490.15|484.15|490.07|484.07|0
1630594540000|2021-09-02 14:55:40|490.16|484.16|490.23|484.23|490.23|484.23|490.13|484.13|0
1630594550000|2021-09-02 14:55:50|490.21|484.21|490.16|484.16|490.21|484.21|490.14|484.14|0
1630594560000|2021-09-02 14:56:00|490.17|484.17|490.2|484.2|490.23|484.23|490.14|484.14|0
1630594570000|2021-09-02 14:56:10|490.21|484.21|490.13|484.13|490.21|484.21|490.13|484.13|0
1630594580000|2021-09-02 14:56:20|490.14|484.14|490.21|484.21|490.21|484.21|490.14|484.14|0
1630594590000|2021-09-02 14:56:30|490.2|484.2|490.28|484.28|490.28|484.28|490.2|484.2|0
1630594600000|2021-09-02 14:56:40|490.25|484.25|490.22|484.22|490.27|484.27|490.22|484.22|0
1630594610000|2021-09-02 14:56:50|490.23|484.23|490.28|484.28|490.29|484.29|490.23|484.23|0
1630594620000|2021-09-02 14:57:00|490.26|484.26|490.31|484.31|490.32|484.32|490.25|484.25|0
1630594630000|2021-09-02 14:57:10|490.32|484.32|490.36|484.36|490.36|484.36|490.32|484.32|0
1630594640000|2021-09-02 14:57:20|490.33|484.33|490.46|484.46|490.46|484.46|490.32|484.32|0
1630594650000|2021-09-02 14:57:30|490.45|484.45|490.47|484.47|490.49|484.49|490.45|484.45|0
1630594660000|2021-09-02 14:57:40|490.44|484.44|490.6|484.6|490.6|484.6|490.43|484.43|0
1630594670000|2021-09-02 14:57:50|490.59|484.59|490.6|484.6|490.63|484.63|490.59|484.59|0
1630594680000|2021-09-02 14:58:00|490.58|484.58|490.59|484.59|490.6|484.6|490.55|484.55|0
1630594690000|2021-09-02 14:58:10|490.58|484.58|490.53|484.53|490.58|484.58|490.52|484.52|0
1630594700000|2021-09-02 14:58:20|490.5|484.5|490.47|484.47|490.5|484.5|490.43|484.43|0
1630594710000|2021-09-02 14:58:30|490.44|484.44|490.54|484.54|490.54|484.54|490.44|484.44|0
1630594720000|2021-09-02 14:58:40|490.51|484.51|490.58|484.58|490.58|484.58|490.51|484.51|0
1630594730000|2021-09-02 14:58:50|490.56|484.56|490.55|484.55|490.56|484.56|490.51|484.51|0
1630594740000|2021-09-02 14:59:00|490.56|484.56|490.52|484.52|490.56|484.56|490.51|484.51|0
1630594750000|2021-09-02 14:59:10|490.53|484.53|490.49|484.49|490.53|484.53|490.49|484.49|0
1630594760000|2021-09-02 14:59:20|490.5|484.5|490.27|484.27|490.5|484.5|490.21|484.21|0
1630594770000|2021-09-02 14:59:30|490.28|484.28|490.15|484.15|490.28|484.28|490.15|484.15|0
1630594780000|2021-09-02 14:59:40|490.14|484.14|490.2|484.2|490.21|484.21|490.14|484.14|0
1630594790000|2021-09-02 14:59:50|490.21|484.21|490|484|490.22|484.22|490|484|0
1630594800000|2021-09-02 15:00:00|489.97|483.97|489.9|483.9|489.97|483.97|489.89|483.89|0
1630594810000|2021-09-02 15:00:10|489.88|483.88|489.88|483.88|489.89|483.89|489.85|483.85|0
1630594820000|2021-09-02 15:00:20|489.9|483.9|490.34|484.34|490.34|484.34|489.9|483.9|0
1630594830000|2021-09-02 15:00:30|490.37|484.37|490.63|484.63|490.63|484.63|490.37|484.37|0
1630594840000|2021-09-02 15:00:40|490.64|484.64|490.6|484.6|490.64|484.64|490.59|484.59|0
1630594850000|2021-09-02 15:00:50|490.61|484.61|490.62|484.62|490.63|484.63|490.59|484.59|0
1630594860000|2021-09-02 15:01:00|490.59|484.59|490.61|484.61|490.61|484.61|490.59|484.59|0
1630594870000|2021-09-02 15:01:10|490.59|484.59|490.47|484.47|490.6|484.6|490.47|484.47|0
1630594880000|2021-09-02 15:01:20|490.51|484.51|490.45|484.45|490.51|484.51|490.45|484.45|0
1630594890000|2021-09-02 15:01:30|490.44|484.44|490.43|484.43|490.49|484.49|490.43|484.43|0
1630594900000|2021-09-02 15:01:40|490.44|484.44|490.43|484.43|490.44|484.44|490.43|484.43|0
1630594910000|2021-09-02 15:01:50|490.48|484.48|490.43|484.43|490.48|484.48|490.41|484.41|0
1630594920000|2021-09-02 15:02:00|490.42|484.42|490.41|484.41|490.42|484.42|490.41|484.41|0
1630594930000|2021-09-02 15:02:10|490.43|484.43|490.42|484.42|490.48|484.48|490.42|484.42|0
1630594940000|2021-09-02 15:02:20|490.33|484.33|490.32|484.32|490.33|484.33|490.31|484.31|0
1630594950000|2021-09-02 15:02:30|490.33|484.33|490.36|484.36|490.44|484.44|490.33|484.33|0
1630594960000|2021-09-02 15:02:40|490.35|484.35|490.38|484.38|490.38|484.38|490.33|484.33|0
1630594970000|2021-09-02 15:02:50|490.37|484.37|490.26|484.26|490.37|484.37|490.25|484.25|0
1630594980000|2021-09-02 15:03:00|490.25|484.25|490.32|484.32|490.32|484.32|490.25|484.25|0
1630594990000|2021-09-02 15:03:10|490.31|484.31|490.51|484.51|490.51|484.51|490.31|484.31|0
1630595000000|2021-09-02 15:03:20|490.52|484.52|490.71|484.71|490.71|484.71|490.5|484.5|0
1630595010000|2021-09-02 15:03:30|490.74|484.74|490.78|484.78|490.78|484.78|490.74|484.74|0
1630595020000|2021-09-02 15:03:40|490.77|484.77|490.81|484.81|490.81|484.81|490.77|484.77|0
1630595030000|2021-09-02 15:03:50|490.9|484.9|490.89|484.89|490.9|484.9|490.89|484.89|0
1630595040000|2021-09-02 15:04:00|490.8|484.8|490.83|484.83|490.83|484.83|490.8|484.8|0
1630595050000|2021-09-02 15:04:10|490.78|484.78|491.06|485.06|491.07|485.07|490.77|484.77|0
1630595060000|2021-09-02 15:04:20|491.08|485.08|491.08|485.08|491.08|485.08|491.05|485.05|0
1630595070000|2021-09-02 15:04:30|491.09|485.09|491.1|485.1|491.14|485.14|491.08|485.08|0
1630595080000|2021-09-02 15:04:40|491.12|485.12|491.17|485.17|491.18|485.18|491.08|485.08|0
1630595090000|2021-09-02 15:04:50|491.2|485.2|491.2|485.2|491.21|485.21|491.18|485.18|0
1630595100000|2021-09-02 15:05:00|491.21|485.21|491.16|485.16|491.21|485.21|491.16|485.16|0
1630595110000|2021-09-02 15:05:10|491.19|485.19|491.24|485.24|491.24|485.24|491.19|485.19|0
1630595120000|2021-09-02 15:05:20|491.26|485.26|491.25|485.25|491.26|485.26|491.25|485.25|0
1630595130000|2021-09-02 15:05:30|491.26|485.26|491.28|485.28|491.28|485.28|491.21|485.21|0
1630595140000|2021-09-02 15:05:40|491.37|485.37|491.36|485.36|491.38|485.38|491.36|485.36|0
1630595150000|2021-09-02 15:05:50|491.33|485.33|491.42|485.42|491.42|485.42|491.32|485.32|0
1630595160000|2021-09-02 15:06:00|491.43|485.43|491.46|485.46|491.46|485.46|491.43|485.43|0
1630595170000|2021-09-02 15:06:10|491.47|485.47|491.48|485.48|491.48|485.48|491.45|485.45|0
1630595180000|2021-09-02 15:06:20|491.5|485.5|491.85|485.85|491.86|485.86|491.5|485.5|0
1630595190000|2021-09-02 15:06:30|491.9|485.9|492.02|486.02|492.02|486.02|491.9|485.9|0
1630595200000|2021-09-02 15:06:40|492.07|486.07|492.01|486.01|492.07|486.07|491.99|485.99|0
1630595210000|2021-09-02 15:06:50|492.04|486.04|491.82|485.82|492.04|486.04|491.82|485.82|0
1630595220000|2021-09-02 15:07:00|491.81|485.81|491.81|485.81|491.81|485.81|491.81|485.81|0
1630595230000|2021-09-02 15:07:10|491.78|485.78|491.76|485.76|491.78|485.78|491.76|485.76|0
1630595240000|2021-09-02 15:07:20|491.67|485.67|491.68|485.68|491.7|485.7|491.67|485.67|0
1630595250000|2021-09-02 15:07:30|491.65|485.65|491.6|485.6|491.65|485.65|491.58|485.58|0
1630595260000|2021-09-02 15:07:40|491.59|485.59|491.65|485.65|491.65|485.65|491.59|485.59|0
1630595270000|2021-09-02 15:07:50|491.64|485.64|491.64|485.64|491.65|485.65|491.64|485.64|0
1630595280000|2021-09-02 15:08:00|491.65|485.65|491.56|485.56|491.65|485.65|491.55|485.55|0
1630595290000|2021-09-02 15:08:10|491.54|485.54|491.55|485.55|491.55|485.55|491.54|485.54|0
1630595300000|2021-09-02 15:08:20|491.52|485.52|491.4|485.4|491.52|485.52|491.4|485.4|0
1630595310000|2021-09-02 15:08:30|491.39|485.39|491.39|485.39|491.39|485.39|491.36|485.36|0
1630595320000|2021-09-02 15:08:40|491.4|485.4|491.46|485.46|491.54|485.54|491.4|485.4|0
1630595330000|2021-09-02 15:08:50|491.48|485.48|491.48|485.48|491.48|485.48|491.48|485.48|0
1630595340000|2021-09-02 15:09:00|491.43|485.43|491.46|485.46|491.46|485.46|491.4|485.4|0
1630595350000|2021-09-02 15:09:10|491.43|485.43|491.37|485.37|491.43|485.43|491.36|485.36|0
1630595360000|2021-09-02 15:09:20|491.38|485.38|491.35|485.35|491.38|485.38|491.35|485.35|0
1630595370000|2021-09-02 15:09:30|491.4|485.4|491.4|485.4|491.4|485.4|491.4|485.4|0
1630595380000|2021-09-02 15:09:40|491.44|485.44|491.42|485.42|491.44|485.44|491.42|485.42|0
1630595390000|2021-09-02 15:09:50|491.41|485.41|491.29|485.29|491.41|485.41|491.29|485.29|0
1630595400000|2021-09-02 15:10:00|491.23|485.23|491.24|485.24|491.24|485.24|491.19|485.19|0
1630595410000|2021-09-02 15:10:10|491.28|485.28|491.17|485.17|491.28|485.28|491.16|485.16|0
1630595420000|2021-09-02 15:10:20|491.19|485.19|491.29|485.29|491.29|485.29|491.18|485.18|0
1630595430000|2021-09-02 15:10:30|491.33|485.33|491.29|485.29|491.36|485.36|491.29|485.29|0
1630595440000|2021-09-02 15:10:40|491.32|485.32|491.38|485.38|491.38|485.38|491.29|485.29|0
1630595450000|2021-09-02 15:10:50|491.39|485.39|491.32|485.32|491.4|485.4|491.31|485.31|0
1630595460000|2021-09-02 15:11:00|491.31|485.31|491.27|485.27|491.31|485.31|491.26|485.26|0
1630595470000|2021-09-02 15:11:10|491.24|485.24|491.29|485.29|491.31|485.31|491.23|485.23|0
1630595480000|2021-09-02 15:11:20|491.26|485.26|491.13|485.13|491.26|485.26|491.13|485.13|0
1630595490000|2021-09-02 15:11:30|491.12|485.12|491.15|485.15|491.15|485.15|491.11|485.11|0
1630595500000|2021-09-02 15:11:40|491.16|485.16|491.22|485.22|491.22|485.22|491.16|485.16|0
1630595510000|2021-09-02 15:11:50|491.34|485.34|491.38|485.38|491.38|485.38|491.32|485.32|0
1630595520000|2021-09-02 15:12:00|491.39|485.39|491.36|485.36|491.4|485.4|491.36|485.36|0
1630595530000|2021-09-02 15:12:10|491.91|485.91|491.99|485.99|491.99|485.99|491.91|485.91|0
1630595540000|2021-09-02 15:12:20|492|486|492.05|486.05|492.05|486.05|492|486|0
1630595550000|2021-09-02 15:12:30|492.08|486.08|492.1|486.1|492.11|486.11|492.08|486.08|0
1630595560000|2021-09-02 15:12:40|492.12|486.12|492.12|486.12|492.12|486.12|492.11|486.11|0
1630595570000|2021-09-02 15:12:50|492.11|486.11|492.01|486.01|492.11|486.11|492.01|486.01|0
1630595580000|2021-09-02 15:13:00|492|486|492.07|486.07|492.07|486.07|491.99|485.99|0
1630595590000|2021-09-02 15:13:10|492.08|486.08|492.07|486.07|492.08|486.08|492.05|486.05|0
1630595600000|2021-09-02 15:13:20|492.06|486.06|492.14|486.14|492.14|486.14|492.06|486.06|0
1630595610000|2021-09-02 15:13:30|492.18|486.18|492.24|486.24|492.24|486.24|492.16|486.16|0
1630595620000|2021-09-02 15:13:40|492.25|486.25|492.15|486.15|492.25|486.25|492.15|486.15|0
1630595630000|2021-09-02 15:13:50|492.14|486.14|492.01|486.01|492.14|486.14|491.99|485.99|0
1630595640000|2021-09-02 15:14:00|491.97|485.97|491.92|485.92|492.01|486.01|491.89|485.89|0
1630595650000|2021-09-02 15:14:10|491.93|485.93|491.9|485.9|491.93|485.93|491.9|485.9|0
1630595660000|2021-09-02 15:14:20|491.92|485.92|491.89|485.89|491.92|485.92|491.83|485.83|0
1630595670000|2021-09-02 15:14:30|491.87|485.87|491.88|485.88|491.88|485.88|491.87|485.87|0
1630595680000|2021-09-02 15:14:40|491.85|485.85|491.78|485.78|491.85|485.85|491.73|485.73|0
1630595690000|2021-09-02 15:14:50|491.75|485.75|491.64|485.64|491.75|485.75|491.64|485.64|0
1630595700000|2021-09-02 15:15:00|491.65|485.65|491.66|485.66|491.68|485.68|491.65|485.65|0
1630595710000|2021-09-02 15:15:10|491.65|485.65|491.63|485.63|491.65|485.65|491.63|485.63|0
1630595720000|2021-09-02 15:15:20|491.64|485.64|491.62|485.62|491.64|485.64|491.62|485.62|0
1630595730000|2021-09-02 15:15:30|491.57|485.57|491.57|485.57|491.57|485.57|491.57|485.57|0
1630595740000|2021-09-02 15:15:40|491.59|485.59|491.52|485.52|491.59|485.59|491.48|485.48|0
1630595750000|2021-09-02 15:15:50|491.55|485.55|491.5|485.5|491.55|485.55|491.5|485.5|0
1630595760000|2021-09-02 15:16:00|491.54|485.54|491.49|485.49|491.56|485.56|491.49|485.49|0
1630595770000|2021-09-02 15:16:10|491.42|485.42|491.44|485.44|491.44|485.44|491.4|485.4|0
1630595780000|2021-09-02 15:16:20|491.46|485.46|491.47|485.47|491.47|485.47|491.46|485.46|0
1630595790000|2021-09-02 15:16:30|491.48|485.48|491.51|485.51|491.51|485.51|491.48|485.48|0
1630595800000|2021-09-02 15:16:40|491.5|485.5|491.46|485.46|491.5|485.5|491.46|485.46|0
1630595810000|2021-09-02 15:16:50|491.47|485.47|491.55|485.55|491.55|485.55|491.46|485.46|0
1630595820000|2021-09-02 15:17:00|491.54|485.54|492.01|486.01|492.01|486.01|491.54|485.54|0
1630595830000|2021-09-02 15:17:10|492.04|486.04|492.09|486.09|492.09|486.09|492.02|486.02|0
1630595840000|2021-09-02 15:17:20|492|486|492.25|486.25|492.25|486.25|492|486|0
1630595850000|2021-09-02 15:17:30|492.23|486.23|492.27|486.27|492.27|486.27|492.22|486.22|0
1630595860000|2021-09-02 15:17:40|492.53|486.53|492.6|486.6|492.6|486.6|492.51|486.51|0
1630595870000|2021-09-02 15:17:50|492.62|486.62|492.53|486.53|492.63|486.63|492.53|486.53|0
1630595880000|2021-09-02 15:18:00|492.54|486.54|492.56|486.56|492.57|486.57|492.52|486.52|0
1630595890000|2021-09-02 15:18:10|492.55|486.55|492.58|486.58|492.58|486.58|492.54|486.54|0
1630595900000|2021-09-02 15:18:20|492.59|486.59|492.51|486.51|492.63|486.63|492.51|486.51|0
1630595910000|2021-09-02 15:18:30|492.42|486.42|492.48|486.48|492.51|486.51|492.41|486.41|0
1630595920000|2021-09-02 15:18:40|492.51|486.51|492.56|486.56|492.56|486.56|492.49|486.49|0
1630595930000|2021-09-02 15:18:50|492.55|486.55|492.6|486.6|492.61|486.61|492.54|486.54|0
1630595940000|2021-09-02 15:19:00|492.61|486.61|492.62|486.62|492.62|486.62|492.6|486.6|0
1630595950000|2021-09-02 15:19:10|492.61|486.61|492.52|486.52|492.61|486.61|492.52|486.52|0
1630595960000|2021-09-02 15:19:20|492.57|486.57|492.57|486.57|492.58|486.58|492.57|486.57|0
1630595970000|2021-09-02 15:19:30|492.55|486.55|492.58|486.58|492.58|486.58|492.52|486.52|0
1630595980000|2021-09-02 15:19:40|492.59|486.59|492.6|486.6|492.61|486.61|492.57|486.57|0
1630595990000|2021-09-02 15:19:50|492.59|486.59|492.6|486.6|492.61|486.61|492.57|486.57|0
1630596000000|2021-09-02 15:20:00|492.59|486.59|492.57|486.57|492.61|486.61|492.55|486.55|0
1630596010000|2021-09-02 15:20:10|492.59|486.59|492.59|486.59|492.6|486.6|492.59|486.59|0
1630596020000|2021-09-02 15:20:20|492.58|486.58|492.57|486.57|492.59|486.59|492.56|486.56|0
1630596030000|2021-09-02 15:20:30|492.58|486.58|492.55|486.55|492.58|486.58|492.53|486.53|0
1630596040000|2021-09-02 15:20:40|492.67|486.67|492.82|486.82|492.82|486.82|492.67|486.67|0
1630596050000|2021-09-02 15:20:50|492.84|486.84|492.86|486.86|492.87|486.87|492.84|486.84|0
1630596060000|2021-09-02 15:21:00|492.84|486.84|492.82|486.82|492.84|486.84|492.81|486.81|0
1630596070000|2021-09-02 15:21:10|492.76|486.76|492.84|486.84|492.84|486.84|492.76|486.76|0
1630596080000|2021-09-02 15:21:20|492.85|486.85|492.78|486.78|492.85|486.85|492.77|486.77|0
1630596090000|2021-09-02 15:21:30|492.77|486.77|492.77|486.77|492.77|486.77|492.77|486.77|0
1630596100000|2021-09-02 15:21:40|492.69|486.69|492.7|486.7|492.7|486.7|492.68|486.68|0
1630596110000|2021-09-02 15:21:50|492.61|486.61|492.53|486.53|492.61|486.61|492.53|486.53|0
1630596120000|2021-09-02 15:22:00|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630596130000|2021-09-02 15:22:10|492.47|486.47|492.47|486.47|492.47|486.47|492.46|486.46|0
1630596140000|2021-09-02 15:22:20|492.45|486.45|492.41|486.41|492.45|486.45|492.41|486.41|0
1630596150000|2021-09-02 15:22:30|492.5|486.5|492.46|486.46|492.5|486.5|492.45|486.45|0
1630596160000|2021-09-02 15:22:40|492.49|486.49|492.47|486.47|492.49|486.49|492.47|486.47|0
1630596170000|2021-09-02 15:22:50|492.41|486.41|492.39|486.39|492.41|486.41|492.39|486.39|0
1630596180000|2021-09-02 15:23:00|492.36|486.36|492.12|486.12|492.36|486.36|492.12|486.12|0
1630596190000|2021-09-02 15:23:10|492.11|486.11|492.03|486.03|492.13|486.13|492.03|486.03|0
1630596200000|2021-09-02 15:23:20|491.75|485.75|491.71|485.71|491.75|485.75|491.71|485.71|0
1630596210000|2021-09-02 15:23:30|491.68|485.68|491.8|485.8|491.8|485.8|491.68|485.68|0
1630596220000|2021-09-02 15:23:40|491.78|485.78|491.83|485.83|491.83|485.83|491.78|485.78|0
1630596230000|2021-09-02 15:23:50|491.82|485.82|491.87|485.87|491.9|485.9|491.82|485.82|0
1630596240000|2021-09-02 15:24:00|491.88|485.88|491.88|485.88|491.88|485.88|491.87|485.87|0
1630596250000|2021-09-02 15:24:10|491.89|485.89|491.86|485.86|491.89|485.89|491.86|485.86|0
1630596260000|2021-09-02 15:24:20|491.87|485.87|491.95|485.95|491.95|485.95|491.86|485.86|0
1630596270000|2021-09-02 15:24:30|491.94|485.94|491.84|485.84|491.94|485.94|491.84|485.84|0
1630596280000|2021-09-02 15:24:40|491.81|485.81|491.77|485.77|491.82|485.82|491.76|485.76|0
1630596290000|2021-09-02 15:24:50|491.76|485.76|491.75|485.75|491.76|485.76|491.75|485.75|0
1630596300000|2021-09-02 15:25:00|491.74|485.74|492|486|492|486|491.74|485.74|0
1630596310000|2021-09-02 15:25:10|491.99|485.99|492.03|486.03|492.03|486.03|491.99|485.99|0
1630596320000|2021-09-02 15:25:20|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1630596330000|2021-09-02 15:25:30|492.14|486.14|492.1|486.1|492.14|486.14|492.09|486.09|0
1630596340000|2021-09-02 15:25:40|492.05|486.05|491.98|485.98|492.05|486.05|491.96|485.96|0
1630596350000|2021-09-02 15:25:50|492.01|486.01|492.09|486.09|492.11|486.11|492.01|486.01|0
1630596360000|2021-09-02 15:26:00|492.11|486.11|492.04|486.04|492.13|486.13|492.03|486.03|0
1630596370000|2021-09-02 15:26:10|492.05|486.05|492|486|492.05|486.05|491.99|485.99|0
1630596380000|2021-09-02 15:26:20|492.08|486.08|492|486|492.08|486.08|492|486|0
1630596390000|2021-09-02 15:26:30|492.04|486.04|492.01|486.01|492.04|486.04|492.01|486.01|0
1630596400000|2021-09-02 15:26:40|492.04|486.04|492.01|486.01|492.04|486.04|491.98|485.98|0
1630596410000|2021-09-02 15:26:50|492.02|486.02|492.02|486.02|492.02|486.02|492.02|486.02|0
1630596420000|2021-09-02 15:27:00|492.05|486.05|492.05|486.05|492.05|486.05|492.05|486.05|0
1630596440000|2021-09-02 15:27:20|492.07|486.07|492.07|486.07|492.11|486.11|492.05|486.05|0
1630596450000|2021-09-02 15:27:30|492.04|486.04|492.07|486.07|492.07|486.07|492.04|486.04|0
1630596460000|2021-09-02 15:27:40|492.03|486.03|492.03|486.03|492.03|486.03|492.03|486.03|0
1630596470000|2021-09-02 15:27:50|492.01|486.01|492|486|492.01|486.01|492|486|0
1630596480000|2021-09-02 15:28:00|492.01|486.01|492.01|486.01|492.03|486.03|491.98|485.98|0
1630596490000|2021-09-02 15:28:10|491.99|485.99|491.94|485.94|491.99|485.99|491.91|485.91|0
1630596500000|2021-09-02 15:28:20|491.91|485.91|491.81|485.81|491.92|485.92|491.81|485.81|0
1630596510000|2021-09-02 15:28:30|491.8|485.8|491.81|485.81|491.81|485.81|491.8|485.8|0
1630596520000|2021-09-02 15:28:40|491.83|485.83|491.8|485.8|491.83|485.83|491.8|485.8|0
1630596530000|2021-09-02 15:28:50|491.83|485.83|491.84|485.84|491.86|485.86|491.83|485.83|0
1630596540000|2021-09-02 15:29:00|491.81|485.81|491.82|485.82|491.82|485.82|491.81|485.81|0
1630596550000|2021-09-02 15:29:10|491.81|485.81|491.76|485.76|491.81|485.81|491.76|485.76|0
1630596560000|2021-09-02 15:29:20|491.79|485.79|491.82|485.82|491.82|485.82|491.79|485.79|0
1630596570000|2021-09-02 15:29:30|491.87|485.87|491.87|485.87|491.87|485.87|491.87|485.87|0
1630596580000|2021-09-02 15:29:40|491.86|485.86|491.97|485.97|491.97|485.97|491.84|485.84|0
1630596590000|2021-09-02 15:29:50|491.98|485.98|491.99|485.99|491.99|485.99|491.85|485.85|0
1630596600000|2021-09-02 15:30:00|491.95|485.95|491.88|485.88|491.95|485.95|491.88|485.88|0
1630596610000|2021-09-02 15:30:10|491.9|485.9|492.08|486.08|492.08|486.08|491.9|485.9|0
1630596620000|2021-09-02 15:30:20|492.14|486.14|492.32|486.32|492.32|486.32|492.14|486.14|0
1630596630000|2021-09-02 15:30:30|492.41|486.41|492.44|486.44|492.44|486.44|492.41|486.41|0
1630596640000|2021-09-02 15:30:40|492.43|486.43|492.43|486.43|492.43|486.43|492.43|486.43|0
1630596650000|2021-09-02 15:30:50|492.46|486.46|492.47|486.47|492.47|486.47|492.46|486.46|0
1630596660000|2021-09-02 15:31:00|492.39|486.39|492.4|486.4|492.4|486.4|492.39|486.39|0
1630596670000|2021-09-02 15:31:10|492.41|486.41|492.41|486.41|492.41|486.41|492.41|486.41|0
1630596680000|2021-09-02 15:31:20|492.4|486.4|492.33|486.33|492.4|486.4|492.33|486.33|0
1630596690000|2021-09-02 15:31:30|492.35|486.35|492.44|486.44|492.44|486.44|492.34|486.34|0
1630596700000|2021-09-02 15:31:40|492.46|486.46|492.48|486.48|492.48|486.48|492.46|486.46|0
1630596710000|2021-09-02 15:31:50|492.5|486.5|492.5|486.5|492.5|486.5|492.5|486.5|0
1630596720000|2021-09-02 15:32:00|492.49|486.49|492.44|486.44|492.49|486.49|492.43|486.43|0
1630596730000|2021-09-02 15:32:10|492.42|486.42|492.11|486.11|492.42|486.42|492.11|486.11|0
1630596740000|2021-09-02 15:32:20|492.1|486.1|492.11|486.11|492.11|486.11|492.1|486.1|0
1630596750000|2021-09-02 15:32:30|492.09|486.09|492.1|486.1|492.1|486.1|492.09|486.09|0
1630596760000|2021-09-02 15:32:40|492.09|486.09|492.08|486.08|492.1|486.1|492.08|486.08|0
1630596770000|2021-09-02 15:32:50|492.09|486.09|492.04|486.04|492.09|486.09|492.04|486.04|0
1630596780000|2021-09-02 15:33:00|491.98|485.98|491.95|485.95|491.98|485.98|491.94|485.94|0
1630596790000|2021-09-02 15:33:10|491.94|485.94|491.95|485.95|491.99|485.99|491.94|485.94|0
1630596800000|2021-09-02 15:33:20|491.92|485.92|491.88|485.88|491.93|485.93|491.88|485.88|0
1630596810000|2021-09-02 15:33:30|491.87|485.87|491.9|485.9|491.9|485.9|491.87|485.87|0
1630596830000|2021-09-02 15:33:50|491.91|485.91|491.91|485.91|491.91|485.91|491.91|485.91|0
1630596840000|2021-09-02 15:34:00|491.89|485.89|491.91|485.91|491.93|485.93|491.89|485.89|0
1630596850000|2021-09-02 15:34:10|491.86|485.86|491.78|485.78|491.86|485.86|491.78|485.78|0
1630596870000|2021-09-02 15:34:30|491.95|485.95|491.91|485.91|491.95|485.95|491.89|485.89|0
1630596880000|2021-09-02 15:34:40|491.95|485.95|491.98|485.98|491.98|485.98|491.95|485.95|0
1630596890000|2021-09-02 15:34:50|491.95|485.95|491.95|485.95|491.95|485.95|491.95|485.95|0
1630596900000|2021-09-02 15:35:00|491.97|485.97|491.97|485.97|491.97|485.97|491.97|485.97|0
1630596910000|2021-09-02 15:35:10|491.94|485.94|492.12|486.12|492.12|486.12|491.94|485.94|0
1630596920000|2021-09-02 15:35:20|492.15|486.15|492.14|486.14|492.15|486.15|492.14|486.14|0
1630596940000|2021-09-02 15:35:40|492.15|486.15|492.17|486.17|492.17|486.17|492.15|486.15|0
1630596950000|2021-09-02 15:35:50|492.18|486.18|492.2|486.2|492.2|486.2|492.18|486.18|0
1630596960000|2021-09-02 15:36:00|492.18|486.18|492.26|486.26|492.26|486.26|492.18|486.18|0
1630596970000|2021-09-02 15:36:10|492.25|486.25|492.26|486.26|492.27|486.27|492.25|486.25|0
1630596980000|2021-09-02 15:36:20|492.27|486.27|492.27|486.27|492.27|486.27|492.27|486.27|0
1630596990000|2021-09-02 15:36:30|492.3|486.3|492.3|486.3|492.3|486.3|492.3|486.3|0
1630597000000|2021-09-02 15:36:40|492.29|486.29|492.23|486.23|492.29|486.29|492.23|486.23|0
1630597010000|2021-09-02 15:36:50|492.2|486.2|492.23|486.23|492.23|486.23|492.2|486.2|0
1630597020000|2021-09-02 15:37:00|492.22|486.22|492.26|486.26|492.26|486.26|492.21|486.21|0
1630597030000|2021-09-02 15:37:10|492.37|486.37|492.36|486.36|492.37|486.37|492.36|486.36|0
1630597040000|2021-09-02 15:37:20|492.37|486.37|492.36|486.36|492.37|486.37|492.36|486.36|0
1630597050000|2021-09-02 15:37:30|492.22|486.22|492.22|486.22|492.22|486.22|492.22|486.22|0
1630597060000|2021-09-02 15:37:40|492.21|486.21|492.26|486.26|492.26|486.26|492.21|486.21|0
1630597070000|2021-09-02 15:37:50|492.31|486.31|492.2|486.2|492.31|486.31|492.19|486.19|0
1630597080000|2021-09-02 15:38:00|492.23|486.23|492.11|486.11|492.23|486.23|492.11|486.11|0
1630597090000|2021-09-02 15:38:10|492.12|486.12|492.11|486.11|492.12|486.12|492.11|486.11|0
1630597100000|2021-09-02 15:38:20|492.09|486.09|492.08|486.08|492.09|486.09|492.08|486.08|0
1630597130000|2021-09-02 15:38:50|492.1|486.1|492.09|486.09|492.1|486.1|492.09|486.09|0
1630597140000|2021-09-02 15:39:00|492.04|486.04|492.05|486.05|492.05|486.05|492|486|0
1630597150000|2021-09-02 15:39:10|492.07|486.07|492.05|486.05|492.11|486.11|492.05|486.05|0
1630597160000|2021-09-02 15:39:20|492.07|486.07|491.99|485.99|492.08|486.08|491.99|485.99|0
1630597170000|2021-09-02 15:39:30|492|486|492.18|486.18|492.24|486.24|491.99|485.99|0
1630597180000|2021-09-02 15:39:40|492.29|486.29|492.26|486.26|492.29|486.29|492.26|486.26|0
1630597190000|2021-09-02 15:39:50|492.27|486.27|492.3|486.3|492.31|486.31|492.25|486.25|0
1630597200000|2021-09-02 15:40:00|492.31|486.31|492.41|486.41|492.41|486.41|492.31|486.31|0
1630597210000|2021-09-02 15:40:10|492.42|486.42|492.42|486.42|492.42|486.42|492.42|486.42|0
1630597220000|2021-09-02 15:40:20|492.41|486.41|492.41|486.41|492.41|486.41|492.41|486.41|0
1630597230000|2021-09-02 15:40:30|492.42|486.42|492.4|486.4|492.42|486.42|492.39|486.39|0
1630597240000|2021-09-02 15:40:40|492.39|486.39|492.4|486.4|492.41|486.41|492.36|486.36|0
1630597250000|2021-09-02 15:40:50|492.41|486.41|492.44|486.44|492.44|486.44|492.41|486.41|0
1630597260000|2021-09-02 15:41:00|492.49|486.49|492.47|486.47|492.49|486.49|492.47|486.47|0
1630597270000|2021-09-02 15:41:10|492.46|486.46|492.61|486.61|492.61|486.61|492.46|486.46|0
1630597290000|2021-09-02 15:41:30|492.57|486.57|492.58|486.58|492.58|486.58|492.57|486.57|0
1630597300000|2021-09-02 15:41:40|492.67|486.67|492.74|486.74|492.74|486.74|492.67|486.67|0
1630597310000|2021-09-02 15:41:50|492.71|486.71|492.72|486.72|492.73|486.73|492.71|486.71|0
1630597320000|2021-09-02 15:42:00|492.73|486.73|492.81|486.81|492.81|486.81|492.73|486.73|0
1630597330000|2021-09-02 15:42:10|492.83|486.83|492.84|486.84|492.84|486.84|492.83|486.83|0
1630597340000|2021-09-02 15:42:20|492.85|486.85|492.9|486.9|492.9|486.9|492.85|486.85|0
1630597350000|2021-09-02 15:42:30|492.95|486.95|492.95|486.95|492.95|486.95|492.95|486.95|0
1630597360000|2021-09-02 15:42:40|492.96|486.96|492.92|486.92|492.96|486.96|492.92|486.92|0
1630597370000|2021-09-02 15:42:50|492.93|486.93|492.94|486.94|492.94|486.94|492.93|486.93|0
1630597380000|2021-09-02 15:43:00|492.97|486.97|492.97|486.97|492.97|486.97|492.97|486.97|0
1630597390000|2021-09-02 15:43:10|492.98|486.98|493.04|487.04|493.04|487.04|492.98|486.98|0
1630597400000|2021-09-02 15:43:20|493.01|487.01|493|487|493.01|487.01|493|487|0
1630597420000|2021-09-02 15:43:40|493.02|487.02|492.99|486.99|493.02|487.02|492.99|486.99|0
1630597430000|2021-09-02 15:43:50|493.07|487.07|493.16|487.16|493.16|487.16|493.07|487.07|0
1630597440000|2021-09-02 15:44:00|493.18|487.18|493.17|487.17|493.18|487.18|493.17|487.17|0
1630597460000|2021-09-02 15:44:20|493.16|487.16|493.14|487.14|493.16|487.16|493.13|487.13|0
1630597470000|2021-09-02 15:44:30|493.13|487.13|493.15|487.15|493.16|487.16|493.13|487.13|0
1630597480000|2021-09-02 15:44:40|493.14|487.14|493.11|487.11|493.14|487.14|493.11|487.11|0
1630597490000|2021-09-02 15:44:50|493.13|487.13|493.17|487.17|493.18|487.18|493.13|487.13|0
1630597500000|2021-09-02 15:45:00|493.18|487.18|493.19|487.19|493.22|487.22|493.18|487.18|0
1630597510000|2021-09-02 15:45:10|493.2|487.2|493.26|487.26|493.26|487.26|493.2|487.2|0
1630597520000|2021-09-02 15:45:20|493.31|487.31|493.32|487.32|493.32|487.32|493.31|487.31|0
1630597530000|2021-09-02 15:45:30|493.31|487.31|493.33|487.33|493.34|487.34|493.31|487.31|0
1630597540000|2021-09-02 15:45:40|493.34|487.34|493.32|487.32|493.34|487.34|493.31|487.31|0
1630597550000|2021-09-02 15:45:50|493.29|487.29|493.3|487.3|493.3|487.3|493.29|487.29|0
1630597560000|2021-09-02 15:46:00|493.29|487.29|493.29|487.29|493.29|487.29|493.29|487.29|0
1630597570000|2021-09-02 15:46:10|493.26|487.26|493.28|487.28|493.29|487.29|493.26|487.26|0
1630597580000|2021-09-02 15:46:20|493.25|487.25|493.2|487.2|493.25|487.25|493.2|487.2|0
1630597590000|2021-09-02 15:46:30|493.21|487.21|493.21|487.21|493.21|487.21|493.21|487.21|0
1630597600000|2021-09-02 15:46:40|493.22|487.22|493.19|487.19|493.22|487.22|493.19|487.19|0
1630597610000|2021-09-02 15:46:50|493.2|487.2|493.33|487.33|493.33|487.33|493.19|487.19|0
1630597620000|2021-09-02 15:47:00|493.32|487.32|493.37|487.37|493.37|487.37|493.32|487.32|0
1630597630000|2021-09-02 15:47:10|493.36|487.36|493.37|487.37|493.4|487.4|493.36|487.36|0
1630597640000|2021-09-02 15:47:20|493.35|487.35|493.45|487.45|493.46|487.46|493.34|487.34|0
1630597650000|2021-09-02 15:47:30|493.41|487.41|493.41|487.41|493.42|487.42|493.41|487.41|0
1630597660000|2021-09-02 15:47:40|493.46|487.46|493.75|487.75|493.77|487.77|493.46|487.46|0
1630597670000|2021-09-02 15:47:50|493.74|487.74|493.9|487.9|493.9|487.9|493.74|487.74|0
1630597680000|2021-09-02 15:48:00|493.93|487.93|493.92|487.92|493.93|487.93|493.9|487.9|0
1630597690000|2021-09-02 15:48:10|493.91|487.91|494|488|494|488|493.89|487.89|0
1630597700000|2021-09-02 15:48:20|494.01|488.01|494.02|488.02|494.02|488.02|494.01|488.01|0
1630597710000|2021-09-02 15:48:30|494|488|494.24|488.24|494.24|488.24|493.99|487.99|0
1630597720000|2021-09-02 15:48:40|494.26|488.26|494.39|488.39|494.39|488.39|494.26|488.26|0
1630597730000|2021-09-02 15:48:50|494.38|488.38|494.53|488.53|494.54|488.54|494.38|488.38|0
1630597740000|2021-09-02 15:49:00|494.59|488.59|494.62|488.62|494.63|488.63|494.59|488.59|0
1630597750000|2021-09-02 15:49:10|494.64|488.64|494.57|488.57|494.64|488.64|494.57|488.57|0
1630597760000|2021-09-02 15:49:20|494.55|488.55|494.55|488.55|494.55|488.55|494.44|488.44|0
1630597770000|2021-09-02 15:49:30|494.54|488.54|494.54|488.54|494.55|488.55|494.53|488.53|0
1630597780000|2021-09-02 15:49:40|494.63|488.63|494.62|488.62|494.63|488.63|494.62|488.62|0
1630597790000|2021-09-02 15:49:50|494.61|488.61|494.61|488.61|494.61|488.61|494.61|488.61|0
1630597800000|2021-09-02 15:50:00|494.62|488.62|494.9|488.9|494.9|488.9|494.61|488.61|0
1630597810000|2021-09-02 15:50:10|494.84|488.84|494.88|488.88|494.88|488.88|494.84|488.84|0
1630597820000|2021-09-02 15:50:20|494.87|488.87|494.77|488.77|494.87|488.87|494.77|488.77|0
1630597830000|2021-09-02 15:50:30|494.76|488.76|494.55|488.55|494.76|488.76|494.55|488.55|0
1630597840000|2021-09-02 15:50:40|494.52|488.52|494.52|488.52|494.52|488.52|494.52|488.52|0
1630597850000|2021-09-02 15:50:50|494.53|488.53|494.52|488.52|494.55|488.55|494.5|488.5|0
1630597860000|2021-09-02 15:51:00|494.51|488.51|494.5|488.5|494.51|488.51|494.5|488.5|0
1630597870000|2021-09-02 15:51:10|494.54|488.54|494.54|488.54|494.54|488.54|494.54|488.54|0
1630597880000|2021-09-02 15:51:20|494.51|488.51|494.31|488.31|494.51|488.51|494.31|488.31|0
1630597890000|2021-09-02 15:51:30|494.3|488.3|494.27|488.27|494.3|488.3|494.25|488.25|0
1630597900000|2021-09-02 15:51:40|494.28|488.28|494.32|488.32|494.33|488.33|494.27|488.27|0
1630597910000|2021-09-02 15:51:50|494.3|488.3|494.19|488.19|494.3|488.3|494.19|488.19|0
1630597920000|2021-09-02 15:52:00|494.18|488.18|494.24|488.24|494.24|488.24|494.18|488.18|0
1630597930000|2021-09-02 15:52:10|494.28|488.28|494.28|488.28|494.28|488.28|494.28|488.28|0
1630597940000|2021-09-02 15:52:20|494.26|488.26|494.27|488.27|494.27|488.27|494.21|488.21|0
1630597950000|2021-09-02 15:52:30|494.28|488.28|494.3|488.3|494.3|488.3|494.28|488.28|0
1630597960000|2021-09-02 15:52:40|494.28|488.28|494.34|488.34|494.34|488.34|494.28|488.28|0
1630597970000|2021-09-02 15:52:50|494.36|488.36|494.41|488.41|494.41|488.41|494.33|488.33|0
1630597980000|2021-09-02 15:53:00|494.37|488.37|494.41|488.41|494.41|488.41|494.37|488.37|0
1630597990000|2021-09-02 15:53:10|494.42|488.42|494.4|488.4|494.42|488.42|494.4|488.4|0
1630598000000|2021-09-02 15:53:20|494.42|488.42|494.4|488.4|494.42|488.42|494.4|488.4|0
1630598010000|2021-09-02 15:53:30|494.41|488.41|494.41|488.41|494.41|488.41|494.4|488.4|0
1630598020000|2021-09-02 15:53:40|494.4|488.4|494.4|488.4|494.42|488.42|494.4|488.4|0
1630598030000|2021-09-02 15:53:50|494.43|488.43|494.45|488.45|494.46|488.46|494.42|488.42|0
1630598040000|2021-09-02 15:54:00|494.46|488.46|494.47|488.47|494.47|488.47|494.45|488.45|0
1630598050000|2021-09-02 15:54:10|494.48|488.48|494.51|488.51|494.53|488.53|494.48|488.48|0
1630598060000|2021-09-02 15:54:20|494.52|488.52|494.52|488.52|494.53|488.53|494.51|488.51|0
1630598070000|2021-09-02 15:54:30|494.53|488.53|494.54|488.54|494.54|488.54|494.52|488.52|0
1630598080000|2021-09-02 15:54:40|494.51|488.51|494.45|488.45|494.55|488.55|494.43|488.43|0
1630598090000|2021-09-02 15:54:50|494.43|488.43|494.44|488.44|494.44|488.44|494.42|488.42|0
1630598100000|2021-09-02 15:55:00|494.43|488.43|494.44|488.44|494.44|488.44|494.43|488.43|0
1630598110000|2021-09-02 15:55:10|494.43|488.43|494.43|488.43|494.43|488.43|494.43|488.43|0
1630598120000|2021-09-02 15:55:20|494.46|488.46|494.46|488.46|494.46|488.46|494.45|488.45|0
1630598130000|2021-09-02 15:55:30|494.48|488.48|494.49|488.49|494.5|488.5|494.48|488.48|0
1630598140000|2021-09-02 15:55:40|494.51|488.51|494.48|488.48|494.51|488.51|494.47|488.47|0
1630598150000|2021-09-02 15:55:50|494.47|488.47|494.41|488.41|494.47|488.47|494.41|488.41|0
1630598160000|2021-09-02 15:56:00|494.42|488.42|494.51|488.51|494.51|488.51|494.41|488.41|0
1630598170000|2021-09-02 15:56:10|494.52|488.52|494.61|488.61|494.61|488.61|494.52|488.52|0
1630598190000|2021-09-02 15:56:30|494.62|488.62|494.65|488.65|494.65|488.65|494.62|488.62|0
1630598200000|2021-09-02 15:56:40|494.72|488.72|494.74|488.74|494.74|488.74|494.71|488.71|0
1630598210000|2021-09-02 15:56:50|494.75|488.75|494.75|488.75|494.75|488.75|494.73|488.73|0
1630598220000|2021-09-02 15:57:00|494.74|488.74|494.79|488.79|494.8|488.8|494.74|488.74|0
1630598230000|2021-09-02 15:57:10|494.73|488.73|494.72|488.72|494.73|488.73|494.72|488.72|0
1630598240000|2021-09-02 15:57:20|494.68|488.68|494.71|488.71|494.71|488.71|494.68|488.68|0
1630598250000|2021-09-02 15:57:30|494.78|488.78|494.78|488.78|494.79|488.79|494.78|488.78|0
1630598260000|2021-09-02 15:57:40|494.79|488.79|494.75|488.75|494.79|488.79|494.73|488.73|0
1630598270000|2021-09-02 15:57:50|494.7|488.7|494.7|488.7|494.7|488.7|494.7|488.7|0
1630598280000|2021-09-02 15:58:00|494.69|488.69|494.63|488.63|494.7|488.7|494.63|488.63|0
1630598290000|2021-09-02 15:58:10|494.67|488.67|494.67|488.67|494.67|488.67|494.67|488.67|0
1630598300000|2021-09-02 15:58:20|494.66|488.66|494.66|488.66|494.66|488.66|494.65|488.65|0
1630598310000|2021-09-02 15:58:30|494.67|488.67|494.67|488.67|494.68|488.68|494.67|488.67|0
1630598320000|2021-09-02 15:58:40|494.66|488.66|494.66|488.66|494.66|488.66|494.66|488.66|0
1630598330000|2021-09-02 15:58:50|494.67|488.67|494.67|488.67|494.67|488.67|494.65|488.65|0
1630598340000|2021-09-02 15:59:00|494.73|488.73|494.76|488.76|494.76|488.76|494.73|488.73|0
1630598350000|2021-09-02 15:59:10|494.77|488.77|494.77|488.77|494.77|488.77|494.77|488.77|0
1630598360000|2021-09-02 15:59:20|494.69|488.69|494.75|488.75|494.75|488.75|494.69|488.69|0
1630598370000|2021-09-02 15:59:30|494.76|488.76|494.62|488.62|494.76|488.76|494.62|488.62|0
1630598380000|2021-09-02 15:59:40|494.63|488.63|494.69|488.69|494.69|488.69|494.6|488.6|0
1630598390000|2021-09-02 15:59:50|494.78|488.78|494.71|488.71|494.78|488.78|494.71|488.71|0
1630598400000|2021-09-02 16:00:00|494.73|488.73|494.74|488.74|494.74|488.74|494.73|488.73|0
1630598410000|2021-09-02 16:00:10|494.93|488.93|494.91|488.91|494.98|488.98|494.9|488.9|0
1630598420000|2021-09-02 16:00:20|494.92|488.92|495.01|489.01|495.01|489.01|494.9|488.9|0
1630598430000|2021-09-02 16:00:30|495.06|489.06|495.14|489.14|495.14|489.14|495.06|489.06|0
1630598450000|2021-09-02 16:00:50|495.13|489.13|495.2|489.2|495.2|489.2|495.13|489.13|0
1630598460000|2021-09-02 16:01:00|495.21|489.21|495.16|489.16|495.21|489.21|495.14|489.14|0
1630598470000|2021-09-02 16:01:10|495.17|489.17|495.17|489.17|495.17|489.17|495.15|489.15|0
1630598480000|2021-09-02 16:01:20|495.19|489.19|495.26|489.26|495.26|489.26|495.19|489.19|0
1630598500000|2021-09-02 16:01:40|495.28|489.28|495.37|489.37|495.37|489.37|495.25|489.25|0
1630598510000|2021-09-02 16:01:50|495.45|489.45|495.52|489.52|495.52|489.52|495.45|489.45|0
1630598520000|2021-09-02 16:02:00|495.51|489.51|495.48|489.48|495.52|489.52|495.48|489.48|0
1630598530000|2021-09-02 16:02:10|495.45|489.45|495.51|489.51|495.51|489.51|495.45|489.45|0
1630598540000|2021-09-02 16:02:20|495.52|489.52|495.49|489.49|495.53|489.53|495.49|489.49|0
1630598550000|2021-09-02 16:02:30|495.48|489.48|495.4|489.4|495.48|489.48|495.4|489.4|0
1630598560000|2021-09-02 16:02:40|495.43|489.43|495.43|489.43|495.43|489.43|495.43|489.43|0
1630598570000|2021-09-02 16:02:50|495.44|489.44|495.45|489.45|495.45|489.45|495.44|489.44|0
1630598580000|2021-09-02 16:03:00|495.44|489.44|495.43|489.43|495.44|489.44|495.42|489.42|0
1630598590000|2021-09-02 16:03:10|495.42|489.42|495.37|489.37|495.43|489.43|495.37|489.37|0
1630598600000|2021-09-02 16:03:20|495.4|489.4|495.41|489.41|495.41|489.41|495.4|489.4|0
1630598610000|2021-09-02 16:03:30|495.44|489.44|495.47|489.47|495.47|489.47|495.44|489.44|0
1630598620000|2021-09-02 16:03:40|495.48|489.48|495.42|489.42|495.48|489.48|495.42|489.42|0
1630598630000|2021-09-02 16:03:50|495.43|489.43|495.43|489.43|495.43|489.43|495.43|489.43|0
1630598640000|2021-09-02 16:04:00|495.42|489.42|495.43|489.43|495.46|489.46|495.42|489.42|0
1630598650000|2021-09-02 16:04:10|495.44|489.44|495.39|489.39|495.44|489.44|495.39|489.39|0
1630598670000|2021-09-02 16:04:30|495.38|489.38|495.3|489.3|495.38|489.38|495.3|489.3|0
1630598680000|2021-09-02 16:04:40|495.29|489.29|495.29|489.29|495.3|489.3|495.29|489.29|0
1630598690000|2021-09-02 16:04:50|495.32|489.32|495.38|489.38|495.39|489.39|495.32|489.32|0
1630598700000|2021-09-02 16:05:00|495.4|489.4|495.48|489.48|495.49|489.49|495.38|489.38|0
1630598710000|2021-09-02 16:05:10|495.49|489.49|495.44|489.44|495.49|489.49|495.44|489.44|0
1630598730000|2021-09-02 16:05:30|495.47|489.47|495.58|489.58|495.58|489.58|495.47|489.47|0
1630598750000|2021-09-02 16:05:50|495.6|489.6|495.65|489.65|495.68|489.68|495.6|489.6|0
1630598760000|2021-09-02 16:06:00|495.64|489.64|495.72|489.72|495.72|489.72|495.63|489.63|0
1630598770000|2021-09-02 16:06:10|495.73|489.73|495.76|489.76|495.78|489.78|495.73|489.73|0
1630598780000|2021-09-02 16:06:20|495.81|489.81|495.8|489.8|495.81|489.81|495.8|489.8|0
1630598790000|2021-09-02 16:06:30|495.78|489.78|495.76|489.76|495.79|489.79|495.74|489.74|0
1630598800000|2021-09-02 16:06:40|495.77|489.77|495.74|489.74|495.77|489.77|495.74|489.74|0
1630598820000|2021-09-02 16:07:00|495.73|489.73|495.68|489.68|495.73|489.73|495.68|489.68|0
1630598830000|2021-09-02 16:07:10|495.66|489.66|495.66|489.66|495.66|489.66|495.66|489.66|0
1630598840000|2021-09-02 16:07:20|495.76|489.76|495.79|489.79|495.79|489.79|495.76|489.76|0
1630598850000|2021-09-02 16:07:30|495.78|489.78|495.82|489.82|495.82|489.82|495.78|489.78|0
1630598860000|2021-09-02 16:07:40|495.79|489.79|495.78|489.78|495.79|489.79|495.78|489.78|0
1630598870000|2021-09-02 16:07:50|495.73|489.73|495.8|489.8|495.81|489.81|495.73|489.73|0
1630598880000|2021-09-02 16:08:00|495.79|489.79|495.61|489.61|495.79|489.79|495.61|489.61|0
1630598890000|2021-09-02 16:08:10|495.72|489.72|495.72|489.72|495.72|489.72|495.71|489.71|0
1630598900000|2021-09-02 16:08:20|495.74|489.74|495.75|489.75|495.75|489.75|495.73|489.73|0
1630598910000|2021-09-02 16:08:30|495.76|489.76|495.75|489.75|495.76|489.76|495.72|489.72|0
1630598920000|2021-09-02 16:08:40|495.76|489.76|495.73|489.73|495.76|489.76|495.73|489.73|0
1630598930000|2021-09-02 16:08:50|495.74|489.74|495.68|489.68|495.76|489.76|495.68|489.68|0
1630598940000|2021-09-02 16:09:00|495.75|489.75|495.75|489.75|495.75|489.75|495.75|489.75|0
1630598950000|2021-09-02 16:09:10|495.54|489.54|495.48|489.48|495.54|489.54|495.48|489.48|0
1630598960000|2021-09-02 16:09:20|495.47|489.47|495.47|489.47|495.47|489.47|495.47|489.47|0
1630598970000|2021-09-02 16:09:30|495.44|489.44|495.46|489.46|495.46|489.46|495.41|489.41|0
1630598980000|2021-09-02 16:09:40|495.44|489.44|495.34|489.34|495.44|489.44|495.34|489.34|0
1630598990000|2021-09-02 16:09:50|495.29|489.29|495.29|489.29|495.29|489.29|495.29|489.29|0
1630599000000|2021-09-02 16:10:00|495.23|489.23|495.38|489.38|495.38|489.38|495.23|489.23|0
1630599010000|2021-09-02 16:10:10|495.37|489.37|495.35|489.35|495.37|489.37|495.35|489.35|0
1630599020000|2021-09-02 16:10:20|495.39|489.39|495.44|489.44|495.44|489.44|495.39|489.39|0
1630599030000|2021-09-02 16:10:30|495.46|489.46|495.4|489.4|495.46|489.46|495.4|489.4|0
1630599040000|2021-09-02 16:10:40|495.37|489.37|495.08|489.08|495.37|489.37|495.08|489.08|0
1630599050000|2021-09-02 16:10:50|495.07|489.07|495.16|489.16|495.16|489.16|495.07|489.07|0
1630599060000|2021-09-02 16:11:00|495.17|489.17|495.17|489.17|495.18|489.18|495.17|489.17|0
1630599070000|2021-09-02 16:11:10|495.18|489.18|495.18|489.18|495.19|489.19|495.18|489.18|0
1630599080000|2021-09-02 16:11:20|495.19|489.19|495.16|489.16|495.19|489.19|495.16|489.16|0
1630599090000|2021-09-02 16:11:30|495.19|489.19|495.14|489.14|495.19|489.19|495.11|489.11|0
1630599100000|2021-09-02 16:11:40|495.11|489.11|495.1|489.1|495.11|489.11|495.1|489.1|0
1630599110000|2021-09-02 16:11:50|495.07|489.07|495.08|489.08|495.08|489.08|495.07|489.07|0
1630599120000|2021-09-02 16:12:00|495.12|489.12|495.07|489.07|495.13|489.13|495.07|489.07|0
1630599130000|2021-09-02 16:12:10|495.09|489.09|495.2|489.2|495.2|489.2|495.09|489.09|0
1630599140000|2021-09-02 16:12:20|495.19|489.19|495.18|489.18|495.19|489.19|495.18|489.18|0
1630599150000|2021-09-02 16:12:30|495.17|489.17|495.17|489.17|495.17|489.17|495.17|489.17|0
1630599160000|2021-09-02 16:12:40|495.18|489.18|495.12|489.12|495.18|489.18|495.12|489.12|0
1630599170000|2021-09-02 16:12:50|495.14|489.14|495.05|489.05|495.14|489.14|495.05|489.05|0
1630599180000|2021-09-02 16:13:00|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1630599190000|2021-09-02 16:13:10|495.05|489.05|494.96|488.96|495.05|489.05|494.94|488.94|0
1630599200000|2021-09-02 16:13:20|494.95|488.95|494.9|488.9|494.96|488.96|494.9|488.9|0
1630599220000|2021-09-02 16:13:40|494.87|488.87|494.94|488.94|494.94|488.94|494.86|488.86|0
1630599230000|2021-09-02 16:13:50|495.04|489.04|494.96|488.96|495.04|489.04|494.96|488.96|0
1630599250000|2021-09-02 16:14:10|494.93|488.93|494.87|488.87|494.93|488.93|494.81|488.81|0
1630599260000|2021-09-02 16:14:20|494.88|488.88|494.88|488.88|494.89|488.89|494.88|488.88|0
1630599270000|2021-09-02 16:14:30|494.8|488.8|494.74|488.74|494.8|488.8|494.71|488.71|0
1630599280000|2021-09-02 16:14:40|494.96|488.96|494.96|488.96|494.96|488.96|494.96|488.96|0
1630599290000|2021-09-02 16:14:50|495.01|489.01|495.01|489.01|495.03|489.03|495.01|489.01|0
1630599300000|2021-09-02 16:15:00|495.04|489.04|495.08|489.08|495.08|489.08|495.02|489.02|0
1630599310000|2021-09-02 16:15:10|495.1|489.1|495.29|489.29|495.29|489.29|495.1|489.1|0
1630599320000|2021-09-02 16:15:20|495.3|489.3|495.33|489.33|495.33|489.33|495.29|489.29|0
1630599330000|2021-09-02 16:15:30|495.34|489.34|495.33|489.33|495.35|489.35|495.33|489.33|0
1630599340000|2021-09-02 16:15:40|495.32|489.32|495.27|489.27|495.32|489.32|495.27|489.27|0
1630599350000|2021-09-02 16:15:50|495.28|489.28|495.31|489.31|495.31|489.31|495.27|489.27|0
1630599360000|2021-09-02 16:16:00|495.32|489.32|495.32|489.32|495.32|489.32|495.32|489.32|0
1630599370000|2021-09-02 16:16:10|495.29|489.29|495.27|489.27|495.29|489.29|495.27|489.27|0
1630599380000|2021-09-02 16:16:20|495.28|489.28|495.27|489.27|495.32|489.32|495.27|489.27|0
1630599390000|2021-09-02 16:16:30|495.25|489.25|495.24|489.24|495.26|489.26|495.24|489.24|0
1630599400000|2021-09-02 16:16:40|495.17|489.17|495.23|489.23|495.23|489.23|495.15|489.15|0
1630599410000|2021-09-02 16:16:50|495.25|489.25|495.25|489.25|495.25|489.25|495.24|489.24|0
1630599420000|2021-09-02 16:17:00|495.26|489.26|495.25|489.25|495.26|489.26|495.25|489.25|0
1630599440000|2021-09-02 16:17:20|495.22|489.22|495.27|489.27|495.28|489.28|495.22|489.22|0
1630599450000|2021-09-02 16:17:30|495.37|489.37|495.45|489.45|495.46|489.46|495.37|489.37|0
1630599460000|2021-09-02 16:17:40|495.46|489.46|495.45|489.45|495.46|489.46|495.41|489.41|0
1630599470000|2021-09-02 16:17:50|495.43|489.43|495.46|489.46|495.46|489.46|495.43|489.43|0
1630599480000|2021-09-02 16:18:00|495.47|489.47|495.46|489.46|495.47|489.47|495.46|489.46|0
1630599490000|2021-09-02 16:18:10|495.49|489.49|495.49|489.49|495.49|489.49|495.49|489.49|0
1630599500000|2021-09-02 16:18:20|495.48|489.48|495.47|489.47|495.48|489.48|495.47|489.47|0
1630599510000|2021-09-02 16:18:30|495.48|489.48|495.47|489.47|495.48|489.48|495.47|489.47|0
1630599520000|2021-09-02 16:18:40|495.45|489.45|495.46|489.46|495.46|489.46|495.45|489.45|0
1630599530000|2021-09-02 16:18:50|495.11|489.11|495.09|489.09|495.11|489.11|495.09|489.09|0
1630599540000|2021-09-02 16:19:00|495.11|489.11|495.15|489.15|495.15|489.15|495.11|489.11|0
1630599550000|2021-09-02 16:19:10|495.16|489.16|495.21|489.21|495.21|489.21|495.16|489.16|0
1630599560000|2021-09-02 16:19:20|495.23|489.23|495.22|489.22|495.23|489.23|495.22|489.22|0
1630599570000|2021-09-02 16:19:30|495.17|489.17|495.19|489.19|495.21|489.21|495.17|489.17|0
1630599580000|2021-09-02 16:19:40|495.2|489.2|495.19|489.19|495.2|489.2|495.19|489.19|0
1630599590000|2021-09-02 16:19:50|495.18|489.18|495.17|489.17|495.18|489.18|495.17|489.17|0
1630599600000|2021-09-02 16:20:00|495.21|489.21|495.3|489.3|495.3|489.3|495.21|489.21|0
1630599610000|2021-09-02 16:20:10|495.31|489.31|495.28|489.28|495.31|489.31|495.28|489.28|0
1630599620000|2021-09-02 16:20:20|495.27|489.27|495.26|489.26|495.28|489.28|495.26|489.26|0
1630599630000|2021-09-02 16:20:30|495.29|489.29|495.3|489.3|495.3|489.3|495.29|489.29|0
1630599640000|2021-09-02 16:20:40|495.25|489.25|495.3|489.3|495.3|489.3|495.25|489.25|0
1630599650000|2021-09-02 16:20:50|495.31|489.31|495.41|489.41|495.41|489.41|495.31|489.31|0
1630599660000|2021-09-02 16:21:00|495.45|489.45|495.54|489.54|495.54|489.54|495.45|489.45|0
1630599670000|2021-09-02 16:21:10|495.57|489.57|495.57|489.57|495.57|489.57|495.55|489.55|0
1630599680000|2021-09-02 16:21:20|495.62|489.62|495.74|489.74|495.74|489.74|495.57|489.57|0
1630599690000|2021-09-02 16:21:30|495.73|489.73|495.62|489.62|495.73|489.73|495.62|489.62|0
1630599700000|2021-09-02 16:21:40|495.6|489.6|495.63|489.63|495.63|489.63|495.58|489.58|0
1630599710000|2021-09-02 16:21:50|495.64|489.64|495.7|489.7|495.7|489.7|495.64|489.64|0
1630599720000|2021-09-02 16:22:00|495.74|489.74|495.76|489.76|495.77|489.77|495.74|489.74|0
1630599730000|2021-09-02 16:22:10|495.77|489.77|495.77|489.77|495.79|489.79|495.77|489.77|0
1630599740000|2021-09-02 16:22:20|495.82|489.82|496.1|490.1|496.1|490.1|495.82|489.82|0
1630599750000|2021-09-02 16:22:30|496.16|490.16|496.22|490.22|496.22|490.22|496.16|490.16|0
1630599760000|2021-09-02 16:22:40|496.12|490.12|496.06|490.06|496.14|490.14|496.06|490.06|0
1630599770000|2021-09-02 16:22:50|496.01|490.01|496.09|490.09|496.09|490.09|495.99|489.99|0
1630599780000|2021-09-02 16:23:00|496.06|490.06|495.98|489.98|496.07|490.07|495.98|489.98|0
1630599790000|2021-09-02 16:23:10|495.89|489.89|496.27|490.27|496.27|490.27|495.89|489.89|0
1630599800000|2021-09-02 16:23:20|496.32|490.32|496.44|490.44|496.47|490.47|496.32|490.32|0
1630599810000|2021-09-02 16:23:30|496.45|490.45|496.45|490.45|496.45|490.45|496.45|490.45|0
1630599820000|2021-09-02 16:23:40|496.44|490.44|496.39|490.39|496.44|490.44|496.3|490.3|0
1630599830000|2021-09-02 16:23:50|496.37|490.37|496.5|490.5|496.5|490.5|496.36|490.36|0
1630599840000|2021-09-02 16:24:00|496.47|490.47|496.5|490.5|496.5|490.5|496.47|490.47|0
1630599850000|2021-09-02 16:24:10|496.54|490.54|496.52|490.52|496.54|490.54|496.52|490.52|0
1630599860000|2021-09-02 16:24:20|496.43|490.43|496.45|490.45|496.46|490.46|496.42|490.42|0
1630599870000|2021-09-02 16:24:30|496.36|490.36|496.26|490.26|496.36|490.36|496.24|490.24|0
1630599880000|2021-09-02 16:24:40|496.19|490.19|496.19|490.19|496.19|490.19|496.19|490.19|0
1630599890000|2021-09-02 16:24:50|496.23|490.23|496.28|490.28|496.28|490.28|496.22|490.22|0
1630599900000|2021-09-02 16:25:00|496.21|490.21|496.35|490.35|496.35|490.35|496.14|490.14|0
1630599910000|2021-09-02 16:25:10|496.43|490.43|496.43|490.43|496.44|490.44|496.43|490.43|0
1630599920000|2021-09-02 16:25:20|496.5|490.5|496.5|490.5|496.5|490.5|496.49|490.49|0
1630599930000|2021-09-02 16:25:30|496.51|490.51|496.47|490.47|496.54|490.54|496.47|490.47|0
1630599940000|2021-09-02 16:25:40|496.54|490.54|496.54|490.54|496.54|490.54|496.49|490.49|0
1630599950000|2021-09-02 16:25:50|496.56|490.56|496.57|490.57|496.57|490.57|496.51|490.51|0
1630599960000|2021-09-02 16:26:00|496.52|490.52|496.37|490.37|496.52|490.52|496.37|490.37|0
1630599970000|2021-09-02 16:26:10|496.4|490.4|496.42|490.42|496.42|490.42|496.4|490.4|0
1630599980000|2021-09-02 16:26:20|496.46|490.46|496.45|490.45|496.46|490.46|496.45|490.45|0
1630599990000|2021-09-02 16:26:30|496.46|490.46|496.48|490.48|496.48|490.48|496.46|490.46|0
1630600000000|2021-09-02 16:26:40|496.61|490.61|496.6|490.6|496.61|490.61|496.6|490.6|0
1630600010000|2021-09-02 16:26:50|496.62|490.62|496.64|490.64|496.67|490.67|496.62|490.62|0
1630600020000|2021-09-02 16:27:00|496.65|490.65|496.72|490.72|496.72|490.72|496.65|490.65|0
1630600030000|2021-09-02 16:27:10|496.73|490.73|496.8|490.8|496.8|490.8|496.68|490.68|0
1630600040000|2021-09-02 16:27:20|496.82|490.82|496.8|490.8|496.82|490.82|496.78|490.78|0
1630600050000|2021-09-02 16:27:30|496.81|490.81|496.78|490.78|496.86|490.86|496.77|490.77|0
1630600060000|2021-09-02 16:27:40|496.79|490.79|496.78|490.78|496.8|490.8|496.78|490.78|0
1630600070000|2021-09-02 16:27:50|496.81|490.81|496.93|490.93|496.93|490.93|496.81|490.81|0
1630600080000|2021-09-02 16:28:00|496.81|490.81|496.96|490.96|496.96|490.96|496.8|490.8|0
1630600090000|2021-09-02 16:28:10|496.89|490.89|496.76|490.76|496.89|490.89|496.76|490.76|0
1630600100000|2021-09-02 16:28:20|496.77|490.77|496.82|490.82|496.83|490.83|496.77|490.77|0
1630600110000|2021-09-02 16:28:30|496.83|490.83|496.83|490.83|496.83|490.83|496.82|490.82|0
1630600120000|2021-09-02 16:28:40|496.82|490.82|496.76|490.76|496.82|490.82|496.76|490.76|0
1630600130000|2021-09-02 16:28:50|496.77|490.77|496.71|490.71|496.77|490.77|496.68|490.68|0
1630600150000|2021-09-02 16:29:10|496.76|490.76|496.84|490.84|496.84|490.84|496.76|490.76|0
1630600160000|2021-09-02 16:29:20|496.72|490.72|496.81|490.81|496.82|490.82|496.6|490.6|0
1630600170000|2021-09-02 16:29:30|496.82|490.82|496.82|490.82|496.92|490.92|496.82|490.82|0
1630600180000|2021-09-02 16:29:40|496.88|490.88|496.88|490.88|496.88|490.88|496.88|490.88|0
1630600190000|2021-09-02 16:29:50|496.83|490.83|496.83|490.83|496.83|490.83|496.8|490.8|0
1630600210000|2021-09-02 16:30:10|496.94|490.94|497|491|497|491|496.94|490.94|0
1630600220000|2021-09-02 16:30:20|496.98|490.98|496.98|490.98|496.98|490.98|496.98|490.98|0
1630600230000|2021-09-02 16:30:30|496.99|490.99|496.98|490.98|496.99|490.99|496.98|490.98|0
1630600240000|2021-09-02 16:30:40|496.97|490.97|496.97|490.97|496.97|490.97|496.97|490.97|0
1630600250000|2021-09-02 16:30:50|496.96|490.96|496.98|490.98|497.08|491.08|496.96|490.96|0
1630600260000|2021-09-02 16:31:00|496.95|490.95|496.95|490.95|496.95|490.95|496.95|490.95|0
1630600270000|2021-09-02 16:31:10|496.98|490.98|496.96|490.96|496.98|490.98|496.91|490.91|0
1630600280000|2021-09-02 16:31:20|496.93|490.93|496.74|490.74|496.93|490.93|496.74|490.74|0
1630600290000|2021-09-02 16:31:30|496.69|490.69|496.62|490.62|496.69|490.69|496.62|490.62|0
1630600300000|2021-09-02 16:31:40|496.63|490.63|496.56|490.56|496.63|490.63|496.56|490.56|0
1630600310000|2021-09-02 16:31:50|496.54|490.54|496.47|490.47|496.54|490.54|496.45|490.45|0
1630600320000|2021-09-02 16:32:00|496.45|490.45|496.49|490.49|496.49|490.49|496.45|490.45|0
1630600330000|2021-09-02 16:32:10|496.54|490.54|496.53|490.53|496.54|490.54|496.5|490.5|0
1630600340000|2021-09-02 16:32:20|496.52|490.52|496.43|490.43|496.52|490.52|496.43|490.43|0
1630600350000|2021-09-02 16:32:30|496.44|490.44|496.23|490.23|496.44|490.44|496.23|490.23|0
1630600360000|2021-09-02 16:32:40|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1630600370000|2021-09-02 16:32:50|496.22|490.22|496.27|490.27|496.28|490.28|496.2|490.2|0
1630600380000|2021-09-02 16:33:00|496.29|490.29|496.34|490.34|496.34|490.34|496.28|490.28|0
1630600390000|2021-09-02 16:33:10|496.31|490.31|496.32|490.32|496.33|490.33|496.31|490.31|0
1630600400000|2021-09-02 16:33:20|496.31|490.31|496.27|490.27|496.32|490.32|496.22|490.22|0
1630600410000|2021-09-02 16:33:30|496.26|490.26|496.24|490.24|496.26|490.26|496.19|490.19|0
1630600420000|2021-09-02 16:33:40|496.25|490.25|496.22|490.22|496.25|490.25|496.21|490.21|0
1630600430000|2021-09-02 16:33:50|496.23|490.23|496.24|490.24|496.24|490.24|496.23|490.23|0
1630600440000|2021-09-02 16:34:00|496.22|490.22|495.9|489.9|496.22|490.22|495.9|489.9|0
1630600450000|2021-09-02 16:34:10|495.95|489.95|496.04|490.04|496.04|490.04|495.93|489.93|0
1630600460000|2021-09-02 16:34:20|496.02|490.02|496.13|490.13|496.13|490.13|496.02|490.02|0
1630600470000|2021-09-02 16:34:30|496.11|490.11|496.14|490.14|496.14|490.14|496.11|490.11|0
1630600480000|2021-09-02 16:34:40|496.15|490.15|496.14|490.14|496.15|490.15|496.14|490.14|0
1630600490000|2021-09-02 16:34:50|496.17|490.17|496.13|490.13|496.17|490.17|496.12|490.12|0
1630600500000|2021-09-02 16:35:00|496.14|490.14|496.09|490.09|496.14|490.14|496.09|490.09|0
1630600510000|2021-09-02 16:35:10|496.14|490.14|496.25|490.25|496.25|490.25|496.14|490.14|0
1630600520000|2021-09-02 16:35:20|496.27|490.27|496.26|490.26|496.29|490.29|496.26|490.26|0
1630600530000|2021-09-02 16:35:30|496.21|490.21|496.22|490.22|496.22|490.22|496.21|490.21|0
1630600540000|2021-09-02 16:35:40|496.2|490.2|496.23|490.23|496.23|490.23|496.19|490.19|0
1630600550000|2021-09-02 16:35:50|496.26|490.26|496.27|490.27|496.27|490.27|496.25|490.25|0
1630600560000|2021-09-02 16:36:00|496.29|490.29|496.38|490.38|496.4|490.4|496.29|490.29|0
1630600570000|2021-09-02 16:36:10|496.42|490.42|496.37|490.37|496.43|490.43|496.37|490.37|0
1630600580000|2021-09-02 16:36:20|496.39|490.39|496.42|490.42|496.44|490.44|496.39|490.39|0
1630600590000|2021-09-02 16:36:30|496.31|490.31|496.18|490.18|496.31|490.31|496.18|490.18|0
1630600600000|2021-09-02 16:36:40|496.17|490.17|496.15|490.15|496.17|490.17|496.15|490.15|0
1630600610000|2021-09-02 16:36:50|496.16|490.16|496.16|490.16|496.16|490.16|496.16|490.16|0
1630600620000|2021-09-02 16:37:00|496.13|490.13|496.18|490.18|496.18|490.18|496.13|490.13|0
1630600630000|2021-09-02 16:37:10|496.16|490.16|496.18|490.18|496.18|490.18|496.16|490.16|0
1630600640000|2021-09-02 16:37:20|496.2|490.2|496.2|490.2|496.2|490.2|496.2|490.2|0
1630600650000|2021-09-02 16:37:30|496.19|490.19|496.13|490.13|496.19|490.19|496.13|490.13|0
1630600660000|2021-09-02 16:37:40|496.12|490.12|496.13|490.13|496.2|490.2|496.12|490.12|0
1630600670000|2021-09-02 16:37:50|496.16|490.16|495.91|489.91|496.18|490.18|495.91|489.91|0
1630600680000|2021-09-02 16:38:00|495.92|489.92|495.91|489.91|495.93|489.93|495.9|489.9|0
1630600690000|2021-09-02 16:38:10|495.92|489.92|495.87|489.87|495.92|489.92|495.86|489.86|0
1630600700000|2021-09-02 16:38:20|495.88|489.88|496.04|490.04|496.04|490.04|495.88|489.88|0
1630600710000|2021-09-02 16:38:30|496.03|490.03|496.09|490.09|496.12|490.12|496.03|490.03|0
1630600720000|2021-09-02 16:38:40|496.08|490.08|496.13|490.13|496.16|490.16|496.08|490.08|0
1630600730000|2021-09-02 16:38:50|496.09|490.09|496.02|490.02|496.1|490.1|496.02|490.02|0
1630600740000|2021-09-02 16:39:00|496.01|490.01|496.01|490.01|496.01|490.01|496.01|490.01|0
1630600750000|2021-09-02 16:39:10|496|490|496.01|490.01|496.02|490.02|496|490|0
1630600760000|2021-09-02 16:39:20|496.02|490.02|496.02|490.02|496.02|490.02|496.01|490.01|0
1630600770000|2021-09-02 16:39:30|495.95|489.95|495.94|489.94|495.95|489.95|495.93|489.93|0
1630600780000|2021-09-02 16:39:40|495.91|489.91|495.89|489.89|495.92|489.92|495.89|489.89|0
1630600790000|2021-09-02 16:39:50|495.85|489.85|495.86|489.86|495.86|489.86|495.85|489.85|0
1630600800000|2021-09-02 16:40:00|495.87|489.87|495.87|489.87|495.88|489.88|495.87|489.87|0
1630600820000|2021-09-02 16:40:20|495.88|489.88|495.88|489.88|495.88|489.88|495.87|489.87|0
1630600830000|2021-09-02 16:40:30|495.87|489.87|495.89|489.89|495.9|489.9|495.87|489.87|0
1630600840000|2021-09-02 16:40:40|495.88|489.88|495.89|489.89|495.9|489.9|495.88|489.88|0
1630600850000|2021-09-02 16:40:50|495.88|489.88|495.86|489.86|495.88|489.88|495.85|489.85|0
1630600860000|2021-09-02 16:41:00|495.92|489.92|495.82|489.82|495.92|489.92|495.82|489.82|0
1630600870000|2021-09-02 16:41:10|495.77|489.77|495.71|489.71|495.77|489.77|495.71|489.71|0
1630600880000|2021-09-02 16:41:20|495.72|489.72|495.69|489.69|495.73|489.73|495.69|489.69|0
1630600890000|2021-09-02 16:41:30|495.75|489.75|495.75|489.75|495.75|489.75|495.75|489.75|0
1630600900000|2021-09-02 16:41:40|495.76|489.76|495.84|489.84|495.84|489.84|495.75|489.75|0
1630600910000|2021-09-02 16:41:50|495.93|489.93|495.94|489.94|495.94|489.94|495.93|489.93|0
1630600920000|2021-09-02 16:42:00|495.96|489.96|495.95|489.95|495.96|489.96|495.95|489.95|0
1630600930000|2021-09-02 16:42:10|495.96|489.96|495.89|489.89|495.96|489.96|495.88|489.88|0
1630600940000|2021-09-02 16:42:20|495.9|489.9|495.76|489.76|495.9|489.9|495.76|489.76|0
1630600950000|2021-09-02 16:42:30|495.75|489.75|495.78|489.78|495.78|489.78|495.75|489.75|0
1630600960000|2021-09-02 16:42:40|495.77|489.77|496.02|490.02|496.02|490.02|495.77|489.77|0
1630600970000|2021-09-02 16:42:50|496.04|490.04|496.03|490.03|496.04|490.04|496.03|490.03|0
1630600990000|2021-09-02 16:43:10|495.99|489.99|496.01|490.01|496.01|490.01|495.99|489.99|0
1630601000000|2021-09-02 16:43:20|495.99|489.99|496.05|490.05|496.05|490.05|495.99|489.99|0
1630601010000|2021-09-02 16:43:30|496.16|490.16|496.17|490.17|496.17|490.17|496.16|490.16|0
1630601020000|2021-09-02 16:43:40|496.23|490.23|496.25|490.25|496.25|490.25|496.22|490.22|0
1630601030000|2021-09-02 16:43:50|496.26|490.26|496.23|490.23|496.26|490.26|496.21|490.21|0
1630601040000|2021-09-02 16:44:00|496.24|490.24|496.25|490.25|496.26|490.26|496.2|490.2|0
1630601050000|2021-09-02 16:44:10|496.29|490.29|496.32|490.32|496.35|490.35|496.29|490.29|0
1630601060000|2021-09-02 16:44:20|496.23|490.23|496.21|490.21|496.23|490.23|496.2|490.2|0
1630601070000|2021-09-02 16:44:30|496.22|490.22|496.15|490.15|496.22|490.22|496.14|490.14|0
1630601090000|2021-09-02 16:44:50|496.17|490.17|496.19|490.19|496.19|490.19|496.17|490.17|0
1630601100000|2021-09-02 16:45:00|496.05|490.05|496.05|490.05|496.06|490.06|496.05|490.05|0
1630601110000|2021-09-02 16:45:10|496.04|490.04|496.13|490.13|496.16|490.16|496.04|490.04|0
1630601120000|2021-09-02 16:45:20|496.15|490.15|496.15|490.15|496.15|490.15|496.15|490.15|0
1630601130000|2021-09-02 16:45:30|496.14|490.14|496.16|490.16|496.16|490.16|496.14|490.14|0
1630601140000|2021-09-02 16:45:40|496.19|490.19|496.27|490.27|496.27|490.27|496.18|490.18|0
1630601150000|2021-09-02 16:45:50|496.28|490.28|496.26|490.26|496.28|490.28|496.23|490.23|0
1630601160000|2021-09-02 16:46:00|496.28|490.28|496.27|490.27|496.29|490.29|496.27|490.27|0
1630601170000|2021-09-02 16:46:10|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1630601180000|2021-09-02 16:46:20|496.26|490.26|496.27|490.27|496.27|490.27|496.26|490.26|0
1630601190000|2021-09-02 16:46:30|496.24|490.24|496.25|490.25|496.25|490.25|496.24|490.24|0
1630601200000|2021-09-02 16:46:40|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1630601210000|2021-09-02 16:46:50|496.21|490.21|496.21|490.21|496.21|490.21|496.21|490.21|0
1630601220000|2021-09-02 16:47:00|496.23|490.23|496.26|490.26|496.28|490.28|496.23|490.23|0
1630601230000|2021-09-02 16:47:10|496.21|490.21|496.28|490.28|496.28|490.28|496.21|490.21|0
1630601240000|2021-09-02 16:47:20|496.25|490.25|496.25|490.25|496.25|490.25|496.25|490.25|0
1630601250000|2021-09-02 16:47:30|496.28|490.28|496.33|490.33|496.33|490.33|496.27|490.27|0
1630601260000|2021-09-02 16:47:40|496.34|490.34|496.34|490.34|496.34|490.34|496.33|490.33|0
1630601270000|2021-09-02 16:47:50|496.37|490.37|496.48|490.48|496.48|490.48|496.36|490.36|0
1630601280000|2021-09-02 16:48:00|496.44|490.44|496.34|490.34|496.44|490.44|496.34|490.34|0
1630601290000|2021-09-02 16:48:10|496.35|490.35|496.34|490.34|496.35|490.35|496.33|490.33|0
1630601300000|2021-09-02 16:48:20|496.35|490.35|496.35|490.35|496.35|490.35|496.33|490.33|0
1630601310000|2021-09-02 16:48:30|496.34|490.34|496.21|490.21|496.34|490.34|496.21|490.21|0
1630601320000|2021-09-02 16:48:40|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1630601330000|2021-09-02 16:48:50|496.23|490.23|496.27|490.27|496.27|490.27|496.23|490.23|0
1630601340000|2021-09-02 16:49:00|496.13|490.13|496.03|490.03|496.13|490.13|496.03|490.03|0
1630601350000|2021-09-02 16:49:10|495.99|489.99|495.81|489.81|495.99|489.99|495.81|489.81|0
1630601360000|2021-09-02 16:49:20|495.78|489.78|495.78|489.78|495.78|489.78|495.78|489.78|0
1630601370000|2021-09-02 16:49:30|495.77|489.77|495.82|489.82|495.82|489.82|495.77|489.77|0
1630601380000|2021-09-02 16:49:40|495.83|489.83|495.82|489.82|495.83|489.83|495.82|489.82|0
1630601390000|2021-09-02 16:49:50|495.81|489.81|495.89|489.89|495.89|489.89|495.79|489.79|0
1630601400000|2021-09-02 16:50:00|495.9|489.9|495.92|489.92|495.92|489.92|495.9|489.9|0
1630601410000|2021-09-02 16:50:10|495.9|489.9|495.82|489.82|495.91|489.91|495.82|489.82|0
1630601420000|2021-09-02 16:50:20|495.79|489.79|495.54|489.54|495.79|489.79|495.54|489.54|0
1630601430000|2021-09-02 16:50:30|495.45|489.45|495.27|489.27|495.45|489.45|495.27|489.27|0
1630601440000|2021-09-02 16:50:40|495.25|489.25|495.24|489.24|495.25|489.25|495.24|489.24|0
1630601450000|2021-09-02 16:50:50|495.12|489.12|495.09|489.09|495.18|489.18|495.07|489.07|0
1630601460000|2021-09-02 16:51:00|495.14|489.14|495.16|489.16|495.16|489.16|495.14|489.14|0
1630601470000|2021-09-02 16:51:10|495.15|489.15|495.21|489.21|495.21|489.21|495.15|489.15|0
1630601480000|2021-09-02 16:51:20|495.22|489.22|495.2|489.2|495.22|489.22|495.2|489.2|0
1630601490000|2021-09-02 16:51:30|495.17|489.17|495.19|489.19|495.19|489.19|495.17|489.17|0
1630601500000|2021-09-02 16:51:40|495.28|489.28|495.28|489.28|495.28|489.28|495.28|489.28|0
1630601510000|2021-09-02 16:51:50|495.32|489.32|495.32|489.32|495.33|489.33|495.32|489.32|0
1630601520000|2021-09-02 16:52:00|495.33|489.33|495.33|489.33|495.33|489.33|495.32|489.32|0
1630601530000|2021-09-02 16:52:10|495.36|489.36|495.35|489.35|495.37|489.37|495.35|489.35|0
1630601540000|2021-09-02 16:52:20|495.36|489.36|495.39|489.39|495.39|489.39|495.36|489.36|0
1630601550000|2021-09-02 16:52:30|495.42|489.42|495.42|489.42|495.42|489.42|495.42|489.42|0
1630601560000|2021-09-02 16:52:40|495.4|489.4|495.37|489.37|495.4|489.4|495.37|489.37|0
1630601570000|2021-09-02 16:52:50|495.45|489.45|495.44|489.44|495.48|489.48|495.44|489.44|0
1630601580000|2021-09-02 16:53:00|495.43|489.43|495.43|489.43|495.44|489.44|495.43|489.43|0
1630601590000|2021-09-02 16:53:10|495.42|489.42|495.33|489.33|495.42|489.42|495.33|489.33|0
1630601600000|2021-09-02 16:53:20|495.23|489.23|495.26|489.26|495.26|489.26|495.23|489.23|0
1630601610000|2021-09-02 16:53:30|495.25|489.25|495.24|489.24|495.26|489.26|495.24|489.24|0
1630601620000|2021-09-02 16:53:40|495.21|489.21|495.16|489.16|495.24|489.24|495.15|489.15|0
1630601630000|2021-09-02 16:53:50|495.15|489.15|495.15|489.15|495.16|489.16|495.15|489.15|0
1630601640000|2021-09-02 16:54:00|495.17|489.17|495.21|489.21|495.22|489.22|495.17|489.17|0
1630601650000|2021-09-02 16:54:10|495.19|489.19|495.17|489.17|495.19|489.19|495.17|489.17|0
1630601660000|2021-09-02 16:54:20|495.18|489.18|495.13|489.13|495.18|489.18|495.13|489.13|0
1630601670000|2021-09-02 16:54:30|495.11|489.11|494.99|488.99|495.14|489.14|494.99|488.99|0
1630601680000|2021-09-02 16:54:40|495.03|489.03|495.04|489.04|495.06|489.06|495.03|489.03|0
1630601690000|2021-09-02 16:54:50|495.07|489.07|495.05|489.05|495.07|489.07|495.04|489.04|0
1630601700000|2021-09-02 16:55:00|495.06|489.06|495.07|489.07|495.07|489.07|495.06|489.06|0
1630601710000|2021-09-02 16:55:10|495.09|489.09|494.9|488.9|495.1|489.1|494.9|488.9|0
1630601720000|2021-09-02 16:55:20|494.89|488.89|494.79|488.79|494.9|488.9|494.79|488.79|0
1630601730000|2021-09-02 16:55:30|494.8|488.8|494.86|488.86|494.86|488.86|494.8|488.8|0
1630601740000|2021-09-02 16:55:40|494.87|488.87|494.87|488.87|494.89|488.89|494.87|488.87|0
1630601750000|2021-09-02 16:55:50|494.86|488.86|494.87|488.87|494.87|488.87|494.85|488.85|0
1630601760000|2021-09-02 16:56:00|494.82|488.82|494.83|488.83|494.87|488.87|494.82|488.82|0
1630601770000|2021-09-02 16:56:10|494.84|488.84|494.83|488.83|494.89|488.89|494.83|488.83|0
1630601780000|2021-09-02 16:56:20|494.81|488.81|494.87|488.87|494.87|488.87|494.81|488.81|0
1630601790000|2021-09-02 16:56:30|494.88|488.88|494.87|488.87|494.88|488.88|494.87|488.87|0
1630601820000|2021-09-02 16:57:00|494.92|488.92|494.92|488.92|494.92|488.92|494.91|488.91|0
1630601830000|2021-09-02 16:57:10|494.89|488.89|494.9|488.9|494.93|488.93|494.89|488.89|0
1630601840000|2021-09-02 16:57:20|494.87|488.87|494.87|488.87|494.87|488.87|494.87|488.87|0
1630601870000|2021-09-02 16:57:50|494.88|488.88|494.87|488.87|494.88|488.88|494.86|488.86|0
1630601890000|2021-09-02 16:58:10|494.9|488.9|494.9|488.9|494.9|488.9|494.9|488.9|0
1630601900000|2021-09-02 16:58:20|494.89|488.89|494.95|488.95|494.95|488.95|494.89|488.89|0
1630601910000|2021-09-02 16:58:30|494.96|488.96|494.92|488.92|494.97|488.97|494.92|488.92|0
1630601920000|2021-09-02 16:58:40|494.93|488.93|494.92|488.92|494.93|488.93|494.92|488.92|0
1630601930000|2021-09-02 16:58:50|495.02|489.02|495.03|489.03|495.03|489.03|495.02|489.02|0
1630601940000|2021-09-02 16:59:00|495.07|489.07|495.05|489.05|495.1|489.1|495.05|489.05|0
1630601950000|2021-09-02 16:59:10|495.07|489.07|495.09|489.09|495.09|489.09|495.07|489.07|0
1630601960000|2021-09-02 16:59:20|495.23|489.23|495.23|489.23|495.23|489.23|495.23|489.23|0
1630601970000|2021-09-02 16:59:30|495.18|489.18|495.18|489.18|495.19|489.19|495.18|489.18|0
1630601980000|2021-09-02 16:59:40|495.17|489.17|495.14|489.14|495.18|489.18|495.14|489.14|0
1630601990000|2021-09-02 16:59:50|495.09|489.09|495.05|489.05|495.09|489.09|495.05|489.05|0
1630602000000|2021-09-02 17:00:00|495.04|489.04|495.03|489.03|495.04|489.04|495.03|489.03|0
1630602010000|2021-09-02 17:00:10|495.01|489.01|495.02|489.02|495.02|489.02|495.01|489.01|0
1630602020000|2021-09-02 17:00:20|495|489|494.98|488.98|495.06|489.06|494.98|488.98|0
1630602030000|2021-09-02 17:00:30|494.99|488.99|495.06|489.06|495.06|489.06|494.99|488.99|0
1630602040000|2021-09-02 17:00:40|495.18|489.18|495.18|489.18|495.18|489.18|495.18|489.18|0
1630602050000|2021-09-02 17:00:50|495.13|489.13|495.13|489.13|495.13|489.13|495.12|489.12|0
1630602060000|2021-09-02 17:01:00|494.94|488.94|494.94|488.94|494.95|488.95|494.94|488.94|0
1630602070000|2021-09-02 17:01:10|494.93|488.93|494.93|488.93|494.93|488.93|494.93|488.93|0
1630602080000|2021-09-02 17:01:20|494.9|488.9|494.9|488.9|494.9|488.9|494.9|488.9|0
1630602090000|2021-09-02 17:01:30|494.88|488.88|494.88|488.88|494.88|488.88|494.88|488.88|0
1630602100000|2021-09-02 17:01:40|494.91|488.91|494.92|488.92|494.92|488.92|494.91|488.91|0
1630602110000|2021-09-02 17:01:50|494.93|488.93|494.95|488.95|494.95|488.95|494.9|488.9|0
1630602120000|2021-09-02 17:02:00|494.94|488.94|494.94|488.94|494.94|488.94|494.94|488.94|0
1630602130000|2021-09-02 17:02:10|495.11|489.11|495.14|489.14|495.14|489.14|495.1|489.1|0
1630602160000|2021-09-02 17:02:40|495.17|489.17|495.24|489.24|495.24|489.24|495.17|489.17|0
1630602170000|2021-09-02 17:02:50|495.25|489.25|495.26|489.26|495.26|489.26|495.25|489.25|0
1630602180000|2021-09-02 17:03:00|495.25|489.25|495.24|489.24|495.25|489.25|495.24|489.24|0
1630602190000|2021-09-02 17:03:10|495.28|489.28|495.29|489.29|495.29|489.29|495.28|489.28|0
1630602200000|2021-09-02 17:03:20|495.27|489.27|495.26|489.26|495.27|489.27|495.26|489.26|0
1630602210000|2021-09-02 17:03:30|495.23|489.23|495.23|489.23|495.23|489.23|495.23|489.23|0
1630602220000|2021-09-02 17:03:40|495.2|489.2|495.17|489.17|495.2|489.2|495.17|489.17|0
1630602230000|2021-09-02 17:03:50|495.18|489.18|495.17|489.17|495.18|489.18|495.16|489.16|0
1630602240000|2021-09-02 17:04:00|495.18|489.18|495.17|489.17|495.18|489.18|495.17|489.17|0
1630602260000|2021-09-02 17:04:20|495.15|489.15|495.12|489.12|495.15|489.15|495.12|489.12|0
1630602270000|2021-09-02 17:04:30|495.08|489.08|495.08|489.08|495.08|489.08|495.08|489.08|0
1630602280000|2021-09-02 17:04:40|495.05|489.05|495.05|489.05|495.05|489.05|495.05|489.05|0
1630602290000|2021-09-02 17:04:50|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1630602300000|2021-09-02 17:05:00|495.09|489.09|495.09|489.09|495.09|489.09|495.09|489.09|0
1630602310000|2021-09-02 17:05:10|495.06|489.06|495.07|489.07|495.08|489.08|495.06|489.06|0
1630602320000|2021-09-02 17:05:20|495.08|489.08|495.14|489.14|495.14|489.14|495.06|489.06|0
1630602330000|2021-09-02 17:05:30|494.99|488.99|495|489|495|489|494.99|488.99|0
1630602340000|2021-09-02 17:05:40|494.98|488.98|495|489|495|489|494.98|488.98|0
1630602350000|2021-09-02 17:05:50|495.02|489.02|495.04|489.04|495.05|489.05|495.02|489.02|0
1630602360000|2021-09-02 17:06:00|495.08|489.08|495.08|489.08|495.08|489.08|495.08|489.08|0
1630602370000|2021-09-02 17:06:10|495.07|489.07|495.08|489.08|495.08|489.08|495.07|489.07|0
1630602380000|2021-09-02 17:06:20|495.11|489.11|495.1|489.1|495.11|489.11|495.1|489.1|0
1630602390000|2021-09-02 17:06:30|495.01|489.01|495.07|489.07|495.07|489.07|495.01|489.01|0
1630602400000|2021-09-02 17:06:40|495.04|489.04|495.03|489.03|495.06|489.06|495.03|489.03|0
1630602410000|2021-09-02 17:06:50|495.02|489.02|495.03|489.03|495.03|489.03|495.02|489.02|0
1630602420000|2021-09-02 17:07:00|494.94|488.94|494.94|488.94|494.94|488.94|494.93|488.93|0
1630602430000|2021-09-02 17:07:10|494.9|488.9|494.91|488.91|494.92|488.92|494.84|488.84|0
1630602440000|2021-09-02 17:07:20|494.92|488.92|494.91|488.91|494.92|488.92|494.88|488.88|0
1630602450000|2021-09-02 17:07:30|494.94|488.94|494.94|488.94|494.94|488.94|494.94|488.94|0
1630602460000|2021-09-02 17:07:40|494.89|488.89|494.73|488.73|494.89|488.89|494.73|488.73|0
1630602470000|2021-09-02 17:07:50|494.66|488.66|494.8|488.8|494.8|488.8|494.66|488.66|0
1630602480000|2021-09-02 17:08:00|494.82|488.82|494.79|488.79|494.82|488.82|494.78|488.78|0
1630602490000|2021-09-02 17:08:10|494.78|488.78|494.77|488.77|494.78|488.78|494.77|488.77|0
1630602500000|2021-09-02 17:08:20|494.72|488.72|494.69|488.69|494.72|488.72|494.65|488.65|0
1630602510000|2021-09-02 17:08:30|494.68|488.68|494.67|488.67|494.68|488.68|494.67|488.67|0
1630602520000|2021-09-02 17:08:40|494.54|488.54|494.5|488.5|494.61|488.61|494.5|488.5|0
1630602530000|2021-09-02 17:08:50|494.44|488.44|494.31|488.31|494.44|488.44|494.3|488.3|0
1630602540000|2021-09-02 17:09:00|494.37|488.37|494.38|488.38|494.38|488.38|494.36|488.36|0
1630602550000|2021-09-02 17:09:10|494.39|488.39|494.39|488.39|494.39|488.39|494.39|488.39|0
1630602560000|2021-09-02 17:09:20|494.38|488.38|494.42|488.42|494.42|488.42|494.37|488.37|0
1630602570000|2021-09-02 17:09:30|494.43|488.43|494.47|488.47|494.47|488.47|494.42|488.42|0
1630602580000|2021-09-02 17:09:40|494.46|488.46|494.53|488.53|494.53|488.53|494.46|488.46|0
1630602590000|2021-09-02 17:09:50|494.54|488.54|494.54|488.54|494.54|488.54|494.53|488.53|0
1630602600000|2021-09-02 17:10:00|494.55|488.55|494.57|488.57|494.57|488.57|494.54|488.54|0
1630602610000|2021-09-02 17:10:10|494.56|488.56|494.58|488.58|494.59|488.59|494.56|488.56|0
1630602620000|2021-09-02 17:10:20|494.59|488.59|494.59|488.59|494.59|488.59|494.59|488.59|0
1630602630000|2021-09-02 17:10:30|494.56|488.56|494.57|488.57|494.57|488.57|494.56|488.56|0
1630602640000|2021-09-02 17:10:40|494.54|488.54|494.55|488.55|494.55|488.55|494.54|488.54|0
1630602650000|2021-09-02 17:10:50|494.57|488.57|494.66|488.66|494.66|488.66|494.57|488.57|0
1630602660000|2021-09-02 17:11:00|494.67|488.67|494.63|488.63|494.67|488.67|494.63|488.63|0
1630602670000|2021-09-02 17:11:10|494.62|488.62|494.49|488.49|494.62|488.62|494.49|488.49|0
1630602680000|2021-09-02 17:11:20|494.5|488.5|494.5|488.5|494.5|488.5|494.5|488.5|0
1630602690000|2021-09-02 17:11:30|494.53|488.53|494.67|488.67|494.67|488.67|494.53|488.53|0
1630602700000|2021-09-02 17:11:40|494.62|488.62|494.61|488.61|494.62|488.62|494.61|488.61|0
1630602710000|2021-09-02 17:11:50|494.59|488.59|494.6|488.6|494.61|488.61|494.59|488.59|0
1630602720000|2021-09-02 17:12:00|494.59|488.59|494.59|488.59|494.6|488.6|494.59|488.59|0
1630602730000|2021-09-02 17:12:10|494.62|488.62|494.64|488.64|494.64|488.64|494.62|488.62|0
1630602740000|2021-09-02 17:12:20|494.66|488.66|494.62|488.62|494.66|488.66|494.62|488.62|0
1630602750000|2021-09-02 17:12:30|494.61|488.61|494.61|488.61|494.61|488.61|494.61|488.61|0
1630602760000|2021-09-02 17:12:40|494.65|488.65|494.64|488.64|494.65|488.65|494.64|488.64|0
1630602770000|2021-09-02 17:12:50|494.67|488.67|494.61|488.61|494.67|488.67|494.61|488.61|0
1630602780000|2021-09-02 17:13:00|494.62|488.62|494.59|488.59|494.62|488.62|494.59|488.59|0
1630602790000|2021-09-02 17:13:10|494.57|488.57|494.58|488.58|494.59|488.59|494.57|488.57|0
1630602800000|2021-09-02 17:13:20|494.56|488.56|494.56|488.56|494.56|488.56|494.56|488.56|0
1630602810000|2021-09-02 17:13:30|494.55|488.55|494.54|488.54|494.55|488.55|494.54|488.54|0
1630602820000|2021-09-02 17:13:40|494.57|488.57|494.45|488.45|494.57|488.57|494.4|488.4|0
1630602830000|2021-09-02 17:13:50|494.46|488.46|494.46|488.46|494.46|488.46|494.46|488.46|0
1630602840000|2021-09-02 17:14:00|494.47|488.47|494.5|488.5|494.51|488.51|494.47|488.47|0
1630602850000|2021-09-02 17:14:10|494.49|488.49|494.47|488.47|494.49|488.49|494.47|488.47|0
1630602860000|2021-09-02 17:14:20|494.5|488.5|494.45|488.45|494.51|488.51|494.45|488.45|0
1630602870000|2021-09-02 17:14:30|494.39|488.39|494.31|488.31|494.39|488.39|494.31|488.31|0
1630602880000|2021-09-02 17:14:40|494.32|488.32|494.36|488.36|494.36|488.36|494.31|488.31|0
1630602890000|2021-09-02 17:14:50|494.4|488.4|494.4|488.4|494.41|488.41|494.4|488.4|0
1630602900000|2021-09-02 17:15:00|494.41|488.41|494.44|488.44|494.44|488.44|494.4|488.4|0
1630602910000|2021-09-02 17:15:10|494.43|488.43|494.43|488.43|494.43|488.43|494.43|488.43|0
1630602920000|2021-09-02 17:15:20|494.46|488.46|494.45|488.45|494.46|488.46|494.45|488.45|0
1630602930000|2021-09-02 17:15:30|494.5|488.5|494.51|488.51|494.53|488.53|494.5|488.5|0
1630602940000|2021-09-02 17:15:40|494.49|488.49|494.52|488.52|494.52|488.52|494.49|488.49|0
1630602950000|2021-09-02 17:15:50|494.51|488.51|494.51|488.51|494.51|488.51|494.51|488.51|0
1630602960000|2021-09-02 17:16:00|494.5|488.5|494.49|488.49|494.5|488.5|494.49|488.49|0
1630602970000|2021-09-02 17:16:10|494.5|488.5|494.49|488.49|494.5|488.5|494.46|488.46|0
1630602980000|2021-09-02 17:16:20|494.47|488.47|494.51|488.51|494.51|488.51|494.47|488.47|0
1630603000000|2021-09-02 17:16:40|494.5|488.5|494.51|488.51|494.51|488.51|494.5|488.5|0
1630603010000|2021-09-02 17:16:50|494.53|488.53|494.44|488.44|494.53|488.53|494.43|488.43|0
1630603020000|2021-09-02 17:17:00|494.32|488.32|494.32|488.32|494.32|488.32|494.32|488.32|0
1630603030000|2021-09-02 17:17:10|494.29|488.29|494.18|488.18|494.29|488.29|494.18|488.18|0
1630603040000|2021-09-02 17:17:20|494.19|488.19|494.16|488.16|494.19|488.19|494.16|488.16|0
1630603050000|2021-09-02 17:17:30|494.11|488.11|494.27|488.27|494.27|488.27|494.11|488.11|0
1630603070000|2021-09-02 17:17:50|494.22|488.22|494.14|488.14|494.22|488.22|494.14|488.14|0
1630603080000|2021-09-02 17:18:00|494.13|488.13|494.03|488.03|494.13|488.13|494.03|488.03|0
1630603090000|2021-09-02 17:18:10|494.02|488.02|494.04|488.04|494.04|488.04|494.02|488.02|0
1630603100000|2021-09-02 17:18:20|494.14|488.14|494.14|488.14|494.14|488.14|494.14|488.14|0
1630603110000|2021-09-02 17:18:30|494.15|488.15|494.15|488.15|494.15|488.15|494.14|488.14|0
1630603120000|2021-09-02 17:18:40|494.14|488.14|494.04|488.04|494.14|488.14|494.04|488.04|0
1630603130000|2021-09-02 17:18:50|494.05|488.05|494.03|488.03|494.05|488.05|494.03|488.03|0
1630603140000|2021-09-02 17:19:00|494.02|488.02|494.01|488.01|494.02|488.02|494|488|0
1630603150000|2021-09-02 17:19:10|494|488|493.99|487.99|494|488|493.99|487.99|0
1630603160000|2021-09-02 17:19:20|494.01|488.01|494.01|488.01|494.02|488.02|494.01|488.01|0
1630603190000|2021-09-02 17:19:50|494.09|488.09|494.09|488.09|494.09|488.09|494.09|488.09|0
1630603200000|2021-09-02 17:20:00|494.07|488.07|494.12|488.12|494.12|488.12|494.04|488.04|0
1630603210000|2021-09-02 17:20:10|494.1|488.1|494.01|488.01|494.1|488.1|494|488|0
1630603220000|2021-09-02 17:20:20|494.02|488.02|493.81|487.81|494.02|488.02|493.81|487.81|0
1630603230000|2021-09-02 17:20:30|493.76|487.76|493.73|487.73|493.76|487.76|493.71|487.71|0
1630603240000|2021-09-02 17:20:40|493.7|487.7|493.71|487.71|493.71|487.71|493.7|487.7|0
1630603250000|2021-09-02 17:20:50|493.74|487.74|493.75|487.75|493.75|487.75|493.74|487.74|0
1630603260000|2021-09-02 17:21:00|493.78|487.78|493.81|487.81|493.81|487.81|493.78|487.78|0
1630603270000|2021-09-02 17:21:10|493.82|487.82|493.82|487.82|493.82|487.82|493.82|487.82|0
1630603280000|2021-09-02 17:21:20|493.79|487.79|493.79|487.79|493.79|487.79|493.79|487.79|0
1630603290000|2021-09-02 17:21:30|493.8|487.8|493.79|487.79|493.8|487.8|493.79|487.79|0
1630603300000|2021-09-02 17:21:40|493.76|487.76|493.97|487.97|493.97|487.97|493.76|487.76|0
1630603320000|2021-09-02 17:22:00|493.94|487.94|493.95|487.95|493.95|487.95|493.94|487.94|0
1630603330000|2021-09-02 17:22:10|494.05|488.05|494|488|494.05|488.05|494|488|0
1630603340000|2021-09-02 17:22:20|493.95|487.95|494|488|494|488|493.94|487.94|0
1630603350000|2021-09-02 17:22:30|493.97|487.97|493.97|487.97|493.97|487.97|493.96|487.96|0
1630603360000|2021-09-02 17:22:40|493.94|487.94|493.94|487.94|493.94|487.94|493.94|487.94|0
1630603370000|2021-09-02 17:22:50|493.95|487.95|494.06|488.06|494.06|488.06|493.95|487.95|0
1630603380000|2021-09-02 17:23:00|494.01|488.01|493.99|487.99|494.01|488.01|493.99|487.99|0
1630603390000|2021-09-02 17:23:10|493.85|487.85|493.85|487.85|493.85|487.85|493.85|487.85|0
1630603400000|2021-09-02 17:23:20|493.86|487.86|493.87|487.87|493.87|487.87|493.83|487.83|0
1630603410000|2021-09-02 17:23:30|493.84|487.84|493.85|487.85|493.85|487.85|493.84|487.84|0
1630603420000|2021-09-02 17:23:40|493.82|487.82|493.77|487.77|493.82|487.82|493.77|487.77|0
1630603440000|2021-09-02 17:24:00|493.75|487.75|493.75|487.75|493.75|487.75|493.75|487.75|0
1630603460000|2021-09-02 17:24:20|493.74|487.74|493.59|487.59|493.75|487.75|493.59|487.59|0
1630603470000|2021-09-02 17:24:30|493.65|487.65|493.51|487.51|493.65|487.65|493.51|487.51|0
1630603480000|2021-09-02 17:24:40|493.53|487.53|493.32|487.32|493.53|487.53|493.32|487.32|0
1630603490000|2021-09-02 17:24:50|493.33|487.33|493.29|487.29|493.33|487.33|493.29|487.29|0
1630603500000|2021-09-02 17:25:00|493.3|487.3|493.37|487.37|493.37|487.37|493.29|487.29|0
1630603510000|2021-09-02 17:25:10|493.47|487.47|493.19|487.19|493.48|487.48|493.19|487.19|0
1630603520000|2021-09-02 17:25:20|493.2|487.2|493.17|487.17|493.23|487.23|493.17|487.17|0
1630603530000|2021-09-02 17:25:30|493.1|487.1|493.08|487.08|493.1|487.1|493.07|487.07|0
1630603540000|2021-09-02 17:25:40|493.09|487.09|493.14|487.14|493.14|487.14|493.07|487.07|0
1630603550000|2021-09-02 17:25:50|493.13|487.13|493.04|487.04|493.14|487.14|493.04|487.04|0
1630603570000|2021-09-02 17:26:10|493.01|487.01|492.97|486.97|493.01|487.01|492.97|486.97|0
1630603580000|2021-09-02 17:26:20|493|487|493.01|487.01|493.01|487.01|492.99|486.99|0
1630603600000|2021-09-02 17:26:40|492.96|486.96|492.96|486.96|492.96|486.96|492.96|486.96|0
1630603610000|2021-09-02 17:26:50|492.95|486.95|492.8|486.8|492.96|486.96|492.8|486.8|0
1630603620000|2021-09-02 17:27:00|492.84|486.84|492.84|486.84|492.84|486.84|492.84|486.84|0
1630603630000|2021-09-02 17:27:10|492.79|486.79|492.79|486.79|492.79|486.79|492.79|486.79|0
1630603640000|2021-09-02 17:27:20|492.78|486.78|492.75|486.75|492.8|486.8|492.75|486.75|0
1630603650000|2021-09-02 17:27:30|492.72|486.72|492.74|486.74|492.75|486.75|492.72|486.72|0
1630603660000|2021-09-02 17:27:40|492.75|486.75|492.7|486.7|492.75|486.75|492.7|486.7|0
1630603670000|2021-09-02 17:27:50|492.68|486.68|492.69|486.69|492.7|486.7|492.68|486.68|0
1630603680000|2021-09-02 17:28:00|492.68|486.68|492.66|486.66|492.69|486.69|492.65|486.65|0
1630603690000|2021-09-02 17:28:10|492.57|486.57|492.42|486.42|492.57|486.57|492.42|486.42|0
1630603700000|2021-09-02 17:28:20|492.39|486.39|492.39|486.39|492.39|486.39|492.38|486.38|0
1630603720000|2021-09-02 17:28:40|492.44|486.44|492.44|486.44|492.44|486.44|492.44|486.44|0
1630603730000|2021-09-02 17:28:50|492.45|486.45|492.42|486.42|492.48|486.48|492.42|486.42|0
1630603740000|2021-09-02 17:29:00|492.44|486.44|492.51|486.51|492.51|486.51|492.43|486.43|0
1630603750000|2021-09-02 17:29:10|492.5|486.5|492.45|486.45|492.5|486.5|492.45|486.45|0
1630603760000|2021-09-02 17:29:20|492.38|486.38|492.36|486.36|492.38|486.38|492.34|486.34|0
1630603780000|2021-09-02 17:29:40|492.3|486.3|492.21|486.21|492.3|486.3|492.2|486.2|0
1630603790000|2021-09-02 17:29:50|492.25|486.25|492.32|486.32|492.32|486.32|492.25|486.25|0
1630603800000|2021-09-02 17:30:00|492.31|486.31|492.31|486.31|492.31|486.31|492.31|486.31|0
1630603810000|2021-09-02 17:30:10|492.44|486.44|492.4|486.4|492.44|486.44|492.4|486.4|0
1630603820000|2021-09-02 17:30:20|492.42|486.42|492.4|486.4|492.42|486.42|492.4|486.4|0
1630603830000|2021-09-02 17:30:30|492.38|486.38|492.37|486.37|492.38|486.38|492.37|486.37|0
1630603850000|2021-09-02 17:30:50|492.38|486.38|492.38|486.38|492.38|486.38|492.37|486.37|0
1630603860000|2021-09-02 17:31:00|492.37|486.37|492.46|486.46|492.46|486.46|492.37|486.37|0
1630603870000|2021-09-02 17:31:10|492.54|486.54|492.55|486.55|492.55|486.55|492.53|486.53|0
1630603880000|2021-09-02 17:31:20|492.58|486.58|492.55|486.55|492.58|486.58|492.55|486.55|0
1630603890000|2021-09-02 17:31:30|492.53|486.53|492.53|486.53|492.53|486.53|492.53|486.53|0
1630603900000|2021-09-02 17:31:40|492.44|486.44|492.44|486.44|492.44|486.44|492.44|486.44|0
1630603910000|2021-09-02 17:31:50|492.38|486.38|492.41|486.41|492.41|486.41|492.38|486.38|0
1630603920000|2021-09-02 17:32:00|492.4|486.4|492.39|486.39|492.4|486.4|492.39|486.39|0
1630603940000|2021-09-02 17:32:20|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630603950000|2021-09-02 17:32:30|492.39|486.39|492.4|486.4|492.4|486.4|492.39|486.39|0
1630603960000|2021-09-02 17:32:40|492.43|486.43|492.4|486.4|492.43|486.43|492.4|486.4|0
1630603970000|2021-09-02 17:32:50|492.37|486.37|492.38|486.38|492.38|486.38|492.37|486.37|0
1630603980000|2021-09-02 17:33:00|492.37|486.37|492.43|486.43|492.43|486.43|492.37|486.37|0
1630604000000|2021-09-02 17:33:20|492.46|486.46|492.46|486.46|492.47|486.47|492.46|486.46|0
1630604010000|2021-09-02 17:33:30|492.47|486.47|492.39|486.39|492.47|486.47|492.38|486.38|0
1630604020000|2021-09-02 17:33:40|492.38|486.38|492.39|486.39|492.39|486.39|492.38|486.38|0
1630604030000|2021-09-02 17:33:50|492.38|486.38|492.39|486.39|492.39|486.39|492.38|486.38|0
1630604040000|2021-09-02 17:34:00|492.38|486.38|492.37|486.37|492.39|486.39|492.37|486.37|0
1630604050000|2021-09-02 17:34:10|492.34|486.34|492.34|486.34|492.34|486.34|492.34|486.34|0
1630604060000|2021-09-02 17:34:20|492.33|486.33|492.33|486.33|492.33|486.33|492.3|486.3|0
1630604070000|2021-09-02 17:34:30|492.37|486.37|492.49|486.49|492.49|486.49|492.37|486.37|0
1630604080000|2021-09-02 17:34:40|492.37|486.37|492.37|486.37|492.39|486.39|492.37|486.37|0
1630604090000|2021-09-02 17:34:50|492.4|486.4|492.45|486.45|492.46|486.46|492.4|486.4|0
1630604100000|2021-09-02 17:35:00|492.44|486.44|492.46|486.46|492.46|486.46|492.44|486.44|0
1630604110000|2021-09-02 17:35:10|492.49|486.49|492.51|486.51|492.52|486.52|492.49|486.49|0
1630604120000|2021-09-02 17:35:20|492.52|486.52|492.5|486.5|492.53|486.53|492.5|486.5|0
1630604130000|2021-09-02 17:35:30|492.49|486.49|492.46|486.46|492.5|486.5|492.45|486.45|0
1630604140000|2021-09-02 17:35:40|492.47|486.47|492.47|486.47|492.48|486.48|492.47|486.47|0
1630604150000|2021-09-02 17:35:50|492.42|486.42|492.42|486.42|492.43|486.43|492.42|486.42|0
1630604160000|2021-09-02 17:36:00|492.43|486.43|492.42|486.42|492.43|486.43|492.42|486.42|0
1630604170000|2021-09-02 17:36:10|492.43|486.43|492.38|486.38|492.43|486.43|492.38|486.38|0
1630604180000|2021-09-02 17:36:20|492.37|486.37|492.37|486.37|492.39|486.39|492.37|486.37|0
1630604190000|2021-09-02 17:36:30|492.36|486.36|492.36|486.36|492.37|486.37|492.35|486.35|0
1630604200000|2021-09-02 17:36:40|492.35|486.35|492.35|486.35|492.35|486.35|492.35|486.35|0
1630604220000|2021-09-02 17:37:00|492.42|486.42|492.4|486.4|492.42|486.42|492.4|486.4|0
1630604230000|2021-09-02 17:37:10|492.41|486.41|492.41|486.41|492.41|486.41|492.41|486.41|0
1630604240000|2021-09-02 17:37:20|492.42|486.42|492.43|486.43|492.46|486.46|492.41|486.41|0
1630604250000|2021-09-02 17:37:30|492.38|486.38|492.42|486.42|492.42|486.42|492.38|486.38|0
1630604260000|2021-09-02 17:37:40|492.4|486.4|492.37|486.37|492.4|486.4|492.37|486.37|0
1630604270000|2021-09-02 17:37:50|492.38|486.38|492.38|486.38|492.38|486.38|492.37|486.37|0
1630604280000|2021-09-02 17:38:00|492.39|486.39|492.38|486.38|492.39|486.39|492.36|486.36|0
1630604290000|2021-09-02 17:38:10|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630604300000|2021-09-02 17:38:20|492.36|486.36|492.19|486.19|492.37|486.37|492.19|486.19|0
1630604310000|2021-09-02 17:38:30|492.12|486.12|492.12|486.12|492.12|486.12|492.12|486.12|0
1630604320000|2021-09-02 17:38:40|492.42|486.42|492.4|486.4|492.42|486.42|492.39|486.39|0
1630604330000|2021-09-02 17:38:50|492.39|486.39|492.39|486.39|492.39|486.39|492.39|486.39|0
1630604340000|2021-09-02 17:39:00|492.41|486.41|492.41|486.41|492.41|486.41|492.41|486.41|0
1630604350000|2021-09-02 17:39:10|492.4|486.4|492.37|486.37|492.4|486.4|492.37|486.37|0
1630604360000|2021-09-02 17:39:20|492.35|486.35|492.36|486.36|492.36|486.36|492.35|486.35|0
1630604370000|2021-09-02 17:39:30|492.33|486.33|492.36|486.36|492.36|486.36|492.33|486.33|0
1630604390000|2021-09-02 17:39:50|492.41|486.41|492.46|486.46|492.47|486.47|492.39|486.39|0
1630604400000|2021-09-02 17:40:00|492.49|486.49|492.49|486.49|492.49|486.49|492.49|486.49|0
1630604410000|2021-09-02 17:40:10|492.5|486.5|492.57|486.57|492.57|486.57|492.49|486.49|0
1630604420000|2021-09-02 17:40:20|492.64|486.64|492.64|486.64|492.64|486.64|492.64|486.64|0
1630604430000|2021-09-02 17:40:30|492.74|486.74|492.73|486.73|492.75|486.75|492.72|486.72|0
1630604460000|2021-09-02 17:41:00|492.65|486.65|492.65|486.65|492.65|486.65|492.65|486.65|0
1630604470000|2021-09-02 17:41:10|492.66|486.66|492.66|486.66|492.66|486.66|492.66|486.66|0
1630604490000|2021-09-02 17:41:30|492.63|486.63|492.63|486.63|492.63|486.63|492.63|486.63|0
1630604500000|2021-09-02 17:41:40|492.62|486.62|492.53|486.53|492.63|486.63|492.53|486.53|0
1630604510000|2021-09-02 17:41:50|492.56|486.56|492.54|486.54|492.56|486.56|492.54|486.54|0
1630604520000|2021-09-02 17:42:00|492.53|486.53|492.53|486.53|492.53|486.53|492.52|486.52|0
1630604530000|2021-09-02 17:42:10|492.52|486.52|492.5|486.5|492.53|486.53|492.49|486.49|0
1630604540000|2021-09-02 17:42:20|492.49|486.49|492.45|486.45|492.49|486.49|492.45|486.45|0
1630604550000|2021-09-02 17:42:30|492.44|486.44|492.39|486.39|492.44|486.44|492.36|486.36|0
1630604560000|2021-09-02 17:42:40|492.42|486.42|492.42|486.42|492.42|486.42|492.42|486.42|0
1630604570000|2021-09-02 17:42:50|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630604580000|2021-09-02 17:43:00|492.47|486.47|492.52|486.52|492.53|486.53|492.47|486.47|0
1630604590000|2021-09-02 17:43:10|492.54|486.54|492.51|486.51|492.54|486.54|492.51|486.51|0
1630604620000|2021-09-02 17:43:40|492.5|486.5|492.48|486.48|492.51|486.51|492.48|486.48|0
1630604630000|2021-09-02 17:43:50|492.51|486.51|492.51|486.51|492.51|486.51|492.5|486.5|0
1630604640000|2021-09-02 17:44:00|492.46|486.46|492.44|486.44|492.46|486.46|492.44|486.44|0
1630604650000|2021-09-02 17:44:10|492.45|486.45|492.45|486.45|492.45|486.45|492.45|486.45|0
1630604660000|2021-09-02 17:44:20|492.47|486.47|492.51|486.51|492.51|486.51|492.47|486.47|0
1630604670000|2021-09-02 17:44:30|492.5|486.5|492.5|486.5|492.5|486.5|492.5|486.5|0
1630604680000|2021-09-02 17:44:40|492.44|486.44|492.44|486.44|492.44|486.44|492.44|486.44|0
1630604690000|2021-09-02 17:44:50|492.43|486.43|492.43|486.43|492.44|486.44|492.43|486.43|0
1630604700000|2021-09-02 17:45:00|492.44|486.44|492.45|486.45|492.46|486.46|492.44|486.44|0
1630604710000|2021-09-02 17:45:10|492.44|486.44|492.46|486.46|492.46|486.46|492.42|486.42|0
1630604720000|2021-09-02 17:45:20|492.49|486.49|492.5|486.5|492.5|486.5|492.48|486.48|0
1630604730000|2021-09-02 17:45:30|492.51|486.51|492.5|486.5|492.51|486.51|492.5|486.5|0
1630604740000|2021-09-02 17:45:40|492.49|486.49|492.51|486.51|492.51|486.51|492.48|486.48|0
1630604750000|2021-09-02 17:45:50|492.53|486.53|492.53|486.53|492.53|486.53|492.53|486.53|0
1630604760000|2021-09-02 17:46:00|492.52|486.52|492.55|486.55|492.57|486.57|492.52|486.52|0
1630604770000|2021-09-02 17:46:10|492.57|486.57|492.47|486.47|492.57|486.57|492.47|486.47|0
1630604780000|2021-09-02 17:46:20|492.44|486.44|492.42|486.42|492.44|486.44|492.42|486.42|0
1630604790000|2021-09-02 17:46:30|492.25|486.25|492.23|486.23|492.25|486.25|492.23|486.23|0
1630604800000|2021-09-02 17:46:40|492.13|486.13|492.1|486.1|492.15|486.15|492.1|486.1|0
1630604810000|2021-09-02 17:46:50|492.13|486.13|492.13|486.13|492.13|486.13|492.13|486.13|0
1630604820000|2021-09-02 17:47:00|492.11|486.11|492.07|486.07|492.11|486.11|492.05|486.05|0
1630604830000|2021-09-02 17:47:10|492.06|486.06|492.07|486.07|492.08|486.08|492.06|486.06|0
1630604840000|2021-09-02 17:47:20|492.12|486.12|492.14|486.14|492.14|486.14|492.12|486.12|0
1630604850000|2021-09-02 17:47:30|492.12|486.12|492.11|486.11|492.13|486.13|492.11|486.11|0
1630604860000|2021-09-02 17:47:40|492.07|486.07|492.05|486.05|492.07|486.07|492.03|486.03|0
1630604870000|2021-09-02 17:47:50|492.04|486.04|492.04|486.04|492.04|486.04|492.04|486.04|0
1630604880000|2021-09-02 17:48:00|492.03|486.03|492.03|486.03|492.03|486.03|492.03|486.03|0
1630604890000|2021-09-02 17:48:10|492.16|486.16|492.16|486.16|492.16|486.16|492.16|486.16|0
1630604900000|2021-09-02 17:48:20|492.17|486.17|492.17|486.17|492.17|486.17|492.17|486.17|0
1630604910000|2021-09-02 17:48:30|492.16|486.16|492.16|486.16|492.16|486.16|492.16|486.16|0
1630604920000|2021-09-02 17:48:40|492.17|486.17|492.15|486.15|492.17|486.17|492.15|486.15|0
1630604930000|2021-09-02 17:48:50|492.16|486.16|492.16|486.16|492.16|486.16|492.16|486.16|0
1630604940000|2021-09-02 17:49:00|492.15|486.15|492.15|486.15|492.16|486.16|492.15|486.15|0
1630604950000|2021-09-02 17:49:10|492.16|486.16|492.18|486.18|492.18|486.18|492.15|486.15|0
1630604960000|2021-09-02 17:49:20|492.19|486.19|492.28|486.28|492.29|486.29|492.19|486.19|0
1630604980000|2021-09-02 17:49:40|492.27|486.27|492.28|486.28|492.28|486.28|492.27|486.27|0
1630604990000|2021-09-02 17:49:50|492.29|486.29|492.18|486.18|492.29|486.29|492.18|486.18|0
1630605000000|2021-09-02 17:50:00|492.2|486.2|492.19|486.19|492.2|486.2|492.17|486.17|0
1630605010000|2021-09-02 17:50:10|492.18|486.18|492.15|486.15|492.18|486.18|492.15|486.15|0
1630605020000|2021-09-02 17:50:20|492.16|486.16|492.16|486.16|492.17|486.17|492.16|486.16|0
1630605030000|2021-09-02 17:50:30|492.17|486.17|492.16|486.16|492.17|486.17|492.16|486.16|0
1630605040000|2021-09-02 17:50:40|492.14|486.14|492.14|486.14|492.14|486.14|492.13|486.13|0
1630605050000|2021-09-02 17:50:50|492.13|486.13|492.14|486.14|492.14|486.14|492.13|486.13|0
1630605060000|2021-09-02 17:51:00|492.12|486.12|492.12|486.12|492.12|486.12|492.12|486.12|0
1630605070000|2021-09-02 17:51:10|492.09|486.09|492.09|486.09|492.09|486.09|492.09|486.09|0
1630605080000|2021-09-02 17:51:20|492.06|486.06|492.06|486.06|492.06|486.06|492.06|486.06|0
1630605090000|2021-09-02 17:51:30|492.05|486.05|492.02|486.02|492.05|486.05|492.02|486.02|0
1630605100000|2021-09-02 17:51:40|491.97|485.97|491.96|485.96|491.97|485.97|491.96|485.96|0
1630605110000|2021-09-02 17:51:50|491.87|485.87|491.74|485.74|491.87|485.87|491.74|485.74|0
1630605120000|2021-09-02 17:52:00|491.83|485.83|491.84|485.84|491.84|485.84|491.78|485.78|0
1630605130000|2021-09-02 17:52:10|491.85|485.85|491.81|485.81|491.85|485.85|491.81|485.81|0
1630605140000|2021-09-02 17:52:20|491.79|485.79|491.73|485.73|491.79|485.79|491.73|485.73|0
1630605150000|2021-09-02 17:52:30|491.72|485.72|491.71|485.71|491.72|485.72|491.71|485.71|0
1630605160000|2021-09-02 17:52:40|491.7|485.7|491.55|485.55|491.71|485.71|491.55|485.55|0
1630605170000|2021-09-02 17:52:50|491.56|485.56|491.55|485.55|491.56|485.56|491.55|485.55|0
1630605180000|2021-09-02 17:53:00|491.56|485.56|491.56|485.56|491.56|485.56|491.55|485.55|0
1630605190000|2021-09-02 17:53:10|491.55|485.55|491.39|485.39|491.55|485.55|491.39|485.39|0
1630605200000|2021-09-02 17:53:20|491.4|485.4|491.42|485.42|491.42|485.42|491.37|485.37|0
1630605210000|2021-09-02 17:53:30|491.43|485.43|491.42|485.42|491.44|485.44|491.42|485.42|0
1630605220000|2021-09-02 17:53:40|491.43|485.43|491.4|485.4|491.43|485.43|491.39|485.39|0
1630605230000|2021-09-02 17:53:50|491.44|485.44|491.43|485.43|491.44|485.44|491.43|485.43|0
1630605240000|2021-09-02 17:54:00|491.41|485.41|491.41|485.41|491.41|485.41|491.41|485.41|0
1630605250000|2021-09-02 17:54:10|491.46|485.46|491.46|485.46|491.46|485.46|491.46|485.46|0
1630605260000|2021-09-02 17:54:20|491.47|485.47|491.46|485.46|491.47|485.47|491.46|485.46|0
1630605270000|2021-09-02 17:54:30|491.47|485.47|491.36|485.36|491.47|485.47|491.36|485.36|0
1630605280000|2021-09-02 17:54:40|491.37|485.37|491.3|485.3|491.37|485.37|491.3|485.3|0
1630605290000|2021-09-02 17:54:50|491.29|485.29|491.24|485.24|491.3|485.3|491.24|485.24|0
1630605300000|2021-09-02 17:55:00|491.25|485.25|491.24|485.24|491.25|485.25|491.24|485.24|0
1630605310000|2021-09-02 17:55:10|491.26|485.26|491.27|485.27|491.27|485.27|491.26|485.26|0
1630605320000|2021-09-02 17:55:20|491.26|485.26|491.23|485.23|491.27|485.27|491.23|485.23|0
1630605330000|2021-09-02 17:55:30|491.24|485.24|491.21|485.21|491.24|485.24|491.21|485.21|0
1630605340000|2021-09-02 17:55:40|491.23|485.23|491.22|485.22|491.23|485.23|491.22|485.22|0
1630605350000|2021-09-02 17:55:50|491.26|485.26|491.21|485.21|491.26|485.26|491.2|485.2|0
1630605360000|2021-09-02 17:56:00|491.2|485.2|491.2|485.2|491.2|485.2|491.19|485.19|0
1630605370000|2021-09-02 17:56:10|491.16|485.16|491.16|485.16|491.16|485.16|491.16|485.16|0
1630605380000|2021-09-02 17:56:20|491.17|485.17|491.2|485.2|491.2|485.2|491.17|485.17|0
1630605390000|2021-09-02 17:56:30|491.24|485.24|491.24|485.24|491.24|485.24|491.24|485.24|0
1630605400000|2021-09-02 17:56:40|491.27|485.27|491.28|485.28|491.28|485.28|491.27|485.27|0
1630605410000|2021-09-02 17:56:50|491.31|485.31|491.31|485.31|491.31|485.31|491.31|485.31|0
1630605430000|2021-09-02 17:57:10|491.3|485.3|491.3|485.3|491.3|485.3|491.3|485.3|0
1630605440000|2021-09-02 17:57:20|491.31|485.31|491.31|485.31|491.31|485.31|491.31|485.31|0
1630605450000|2021-09-02 17:57:30|491.3|485.3|491.23|485.23|491.31|485.31|491.23|485.23|0
1630605460000|2021-09-02 17:57:40|491.13|485.13|491.2|485.2|491.21|485.21|491.13|485.13|0
1630605470000|2021-09-02 17:57:50|491.24|485.24|491.26|485.26|491.26|485.26|491.24|485.24|0
1630605480000|2021-09-02 17:58:00|491.27|485.27|491.23|485.23|491.27|485.27|491.22|485.22|0
1630605490000|2021-09-02 17:58:10|491.22|485.22|491.28|485.28|491.28|485.28|491.22|485.22|0
1630605500000|2021-09-02 17:58:20|491.29|485.29|491.26|485.26|491.29|485.29|491.26|485.26|0
1630605510000|2021-09-02 17:58:30|491.2|485.2|491.21|485.21|491.21|485.21|491.2|485.2|0
1630605520000|2021-09-02 17:58:40|491.16|485.16|491.25|485.25|491.25|485.25|491.16|485.16|0
1630605530000|2021-09-02 17:58:50|491.29|485.29|491.3|485.3|491.33|485.33|491.29|485.29|0
1630605540000|2021-09-02 17:59:00|491.31|485.31|491.32|485.32|491.32|485.32|491.3|485.3|0
1630605550000|2021-09-02 17:59:10|491.31|485.31|491.29|485.29|491.32|485.32|491.29|485.29|0
1630605560000|2021-09-02 17:59:20|491.27|485.27|491.2|485.2|491.27|485.27|491.2|485.2|0
1630605570000|2021-09-02 17:59:30|491.21|485.21|491.21|485.21|491.21|485.21|491.21|485.21|0
1630605580000|2021-09-02 17:59:40|491.27|485.27|491.41|485.41|491.41|485.41|491.27|485.27|0
1630605590000|2021-09-02 17:59:50|491.39|485.39|491.39|485.39|491.39|485.39|491.39|485.39|0
1630605600000|2021-09-02 18:00:00|491.38|485.38|491.37|485.37|491.38|485.38|491.35|485.35|0
1630605610000|2021-09-02 18:00:10|491.36|485.36|491.36|485.36|491.36|485.36|491.36|485.36|0
1630605620000|2021-09-02 18:00:20|491.38|485.38|491.42|485.42|491.42|485.42|491.38|485.38|0
1630605630000|2021-09-02 18:00:30|491.41|485.41|491.52|485.52|491.54|485.54|491.41|485.41|0
1630605640000|2021-09-02 18:00:40|491.49|485.49|491.57|485.57|491.57|485.57|491.48|485.48|0
1630605650000|2021-09-02 18:00:50|491.6|485.6|491.57|485.57|491.61|485.61|491.57|485.57|0
1630605660000|2021-09-02 18:01:00|491.63|485.63|491.61|485.61|491.63|485.63|491.61|485.61|0
1630605670000|2021-09-02 18:01:10|491.64|485.64|491.64|485.64|491.64|485.64|491.64|485.64|0
1630605680000|2021-09-02 18:01:20|491.66|485.66|491.57|485.57|491.66|485.66|491.57|485.57|0
1630605690000|2021-09-02 18:01:30|491.52|485.52|491.54|485.54|491.54|485.54|491.51|485.51|0
1630605700000|2021-09-02 18:01:40|491.52|485.52|491.55|485.55|491.55|485.55|491.52|485.52|0
1630605710000|2021-09-02 18:01:50|491.48|485.48|491.51|485.51|491.51|485.51|491.48|485.48|0
1630605720000|2021-09-02 18:02:00|491.46|485.46|491.48|485.48|491.48|485.48|491.44|485.44|0
1630605730000|2021-09-02 18:02:10|491.52|485.52|491.52|485.52|491.52|485.52|491.52|485.52|0
1630605740000|2021-09-02 18:02:20|491.53|485.53|491.51|485.51|491.53|485.53|491.51|485.51|0
1630605750000|2021-09-02 18:02:30|491.5|485.5|491.41|485.41|491.5|485.5|491.41|485.41|0
1630605760000|2021-09-02 18:02:40|491.42|485.42|491.39|485.39|491.42|485.42|491.39|485.39|0
1630605770000|2021-09-02 18:02:50|491.42|485.42|491.33|485.33|491.42|485.42|491.33|485.33|0
1630605780000|2021-09-02 18:03:00|491.32|485.32|491.32|485.32|491.32|485.32|491.32|485.32|0
1630605800000|2021-09-02 18:03:20|491.31|485.31|491.31|485.31|491.33|485.33|491.31|485.31|0
1630605810000|2021-09-02 18:03:30|491.21|485.21|491.17|485.17|491.21|485.21|491.17|485.17|0
1630605820000|2021-09-02 18:03:40|491.18|485.18|491.19|485.19|491.19|485.19|491.18|485.18|0
1630605830000|2021-09-02 18:03:50|491.18|485.18|491.08|485.08|491.18|485.18|491.08|485.08|0
1630605840000|2021-09-02 18:04:00|491.07|485.07|491.06|485.06|491.08|485.08|491.06|485.06|0
1630605850000|2021-09-02 18:04:10|491.07|485.07|491|485|491.07|485.07|491|485|0
1630605860000|2021-09-02 18:04:20|491.05|485.05|491|485|491.05|485.05|491|485|0
1630605870000|2021-09-02 18:04:30|491.05|485.05|491.05|485.05|491.05|485.05|491.05|485.05|0
1630605880000|2021-09-02 18:04:40|491.03|485.03|491.03|485.03|491.03|485.03|491.03|485.03|0
1630605890000|2021-09-02 18:04:50|491.08|485.08|491.08|485.08|491.08|485.08|491.07|485.07|0
1630605900000|2021-09-02 18:05:00|491.07|485.07|491.02|485.02|491.07|485.07|491.02|485.02|0
1630605910000|2021-09-02 18:05:10|491.03|485.03|491.02|485.02|491.03|485.03|491.02|485.02|0
1630605920000|2021-09-02 18:05:20|491.01|485.01|491.02|485.02|491.02|485.02|491.01|485.01|0
1630605930000|2021-09-02 18:05:30|490.99|484.99|490.98|484.98|490.99|484.99|490.98|484.98|0
1630605940000|2021-09-02 18:05:40|490.99|484.99|490.98|484.98|490.99|484.99|490.98|484.98|0
1630605960000|2021-09-02 18:06:00|490.96|484.96|490.96|484.96|490.96|484.96|490.96|484.96|0
1630605970000|2021-09-02 18:06:10|490.84|484.84|490.76|484.76|490.84|484.84|490.76|484.76|0
1630605980000|2021-09-02 18:06:20|490.66|484.66|490.54|484.54|490.66|484.66|490.54|484.54|0
1630605990000|2021-09-02 18:06:30|490.55|484.55|490.49|484.49|490.55|484.55|490.49|484.49|0
1630606000000|2021-09-02 18:06:40|490.54|484.54|490.57|484.57|490.57|484.57|490.54|484.54|0
1630606010000|2021-09-02 18:06:50|490.59|484.59|490.59|484.59|490.59|484.59|490.59|484.59|0
1630606020000|2021-09-02 18:07:00|490.54|484.54|490.55|484.55|490.55|484.55|490.54|484.54|0
1630606030000|2021-09-02 18:07:10|490.6|484.6|490.59|484.59|490.6|484.6|490.59|484.59|0
1630606040000|2021-09-02 18:07:20|490.53|484.53|490.53|484.53|490.54|484.54|490.52|484.52|0
1630606050000|2021-09-02 18:07:30|490.52|484.52|490.52|484.52|490.52|484.52|490.49|484.49|0
1630606060000|2021-09-02 18:07:40|490.51|484.51|490.53|484.53|490.53|484.53|490.51|484.51|0
1630606070000|2021-09-02 18:07:50|490.51|484.51|490.51|484.51|490.51|484.51|490.48|484.48|0
1630606080000|2021-09-02 18:08:00|490.48|484.48|490.52|484.52|490.52|484.52|490.48|484.48|0
1630606090000|2021-09-02 18:08:10|490.51|484.51|490.47|484.47|490.52|484.52|490.47|484.47|0
1630606100000|2021-09-02 18:08:20|490.44|484.44|490.41|484.41|490.44|484.44|490.41|484.41|0
1630606110000|2021-09-02 18:08:30|490.4|484.4|490.4|484.4|490.4|484.4|490.4|484.4|0
1630606120000|2021-09-02 18:08:40|490.41|484.41|490.47|484.47|490.47|484.47|490.41|484.41|0
1630606140000|2021-09-02 18:09:00|490.45|484.45|490.44|484.44|490.48|484.48|490.44|484.44|0
1630606150000|2021-09-02 18:09:10|490.49|484.49|490.49|484.49|490.49|484.49|490.49|484.49|0
1630606160000|2021-09-02 18:09:20|490.51|484.51|490.51|484.51|490.51|484.51|490.51|484.51|0
1630606170000|2021-09-02 18:09:30|490.48|484.48|490.39|484.39|490.49|484.49|490.39|484.39|0
1630606180000|2021-09-02 18:09:40|490.35|484.35|490.38|484.38|490.38|484.38|490.35|484.35|0
1630606190000|2021-09-02 18:09:50|490.39|484.39|490.37|484.37|490.39|484.39|490.37|484.37|0
1630606210000|2021-09-02 18:10:10|490.38|484.38|490.45|484.45|490.46|484.46|490.38|484.38|0
1630606220000|2021-09-02 18:10:20|490.46|484.46|490.39|484.39|490.47|484.47|490.39|484.39|0
1630606230000|2021-09-02 18:10:30|490.37|484.37|490.37|484.37|490.37|484.37|490.37|484.37|0
1630606240000|2021-09-02 18:10:40|490.39|484.39|490.39|484.39|490.39|484.39|490.39|484.39|0
1630606250000|2021-09-02 18:10:50|490.38|484.38|490.38|484.38|490.38|484.38|490.38|484.38|0
1630606260000|2021-09-02 18:11:00|490.39|484.39|490.45|484.45|490.51|484.51|490.39|484.39|0
1630606270000|2021-09-02 18:11:10|490.4|484.4|490.42|484.42|490.42|484.42|490.4|484.4|0
1630606280000|2021-09-02 18:11:20|490.38|484.38|490.39|484.39|490.39|484.39|490.38|484.38|0
1630606290000|2021-09-02 18:11:30|490.4|484.4|490.44|484.44|490.44|484.44|490.39|484.39|0
1630606300000|2021-09-02 18:11:40|490.43|484.43|490.43|484.43|490.43|484.43|490.43|484.43|0
1630606310000|2021-09-02 18:11:50|490.42|484.42|490.38|484.38|490.42|484.42|490.38|484.38|0
1630606320000|2021-09-02 18:12:00|490.37|484.37|490.39|484.39|490.39|484.39|490.37|484.37|0
1630606330000|2021-09-02 18:12:10|490.34|484.34|490.33|484.33|490.34|484.34|490.33|484.33|0
1630606340000|2021-09-02 18:12:20|490.3|484.3|490.24|484.24|490.3|484.3|490.24|484.24|0
1630606350000|2021-09-02 18:12:30|490.28|484.28|490.2|484.2|490.28|484.28|490.19|484.19|0
1630606370000|2021-09-02 18:12:50|490.26|484.26|490.26|484.26|490.26|484.26|490.26|484.26|0
1630606380000|2021-09-02 18:13:00|490.25|484.25|490.13|484.13|490.25|484.25|490.13|484.13|0
1630606400000|2021-09-02 18:13:20|490.16|484.16|490.1|484.1|490.16|484.16|490.1|484.1|0
1630606410000|2021-09-02 18:13:30|490.11|484.11|490.07|484.07|490.11|484.11|490.05|484.05|0
1630606420000|2021-09-02 18:13:40|490.08|484.08|490.05|484.05|490.09|484.09|490.05|484.05|0
1630606440000|2021-09-02 18:14:00|490.07|484.07|490.08|484.08|490.08|484.08|490.07|484.07|0
1630606450000|2021-09-02 18:14:10|490.09|484.09|490.09|484.09|490.09|484.09|490.09|484.09|0
1630606460000|2021-09-02 18:14:20|490.17|484.17|490.3|484.3|490.3|484.3|490.17|484.17|0
1630606470000|2021-09-02 18:14:30|490.34|484.34|490.4|484.4|490.4|484.4|490.34|484.34|0
1630606480000|2021-09-02 18:14:40|490.38|484.38|490.38|484.38|490.38|484.38|490.38|484.38|0
1630606490000|2021-09-02 18:14:50|490.39|484.39|490.42|484.42|490.42|484.42|490.39|484.39|0
1630606500000|2021-09-02 18:15:00|490.43|484.43|490.43|484.43|490.43|484.43|490.38|484.38|0
1630606510000|2021-09-02 18:15:10|490.44|484.44|490.29|484.29|490.44|484.44|490.29|484.29|0
1630606520000|2021-09-02 18:15:20|490.28|484.28|490.25|484.25|490.28|484.28|490.25|484.25|0
1630606530000|2021-09-02 18:15:30|490.26|484.26|490.26|484.26|490.26|484.26|490.26|484.26|0
1630606540000|2021-09-02 18:15:40|490.23|484.23|490.23|484.23|490.23|484.23|490.23|484.23|0
1630606550000|2021-09-02 18:15:50|490.22|484.22|490.15|484.15|490.23|484.23|490.15|484.15|0
1630606560000|2021-09-02 18:16:00|490.14|484.14|490.15|484.15|490.15|484.15|490.14|484.14|0
1630606570000|2021-09-02 18:16:10|490.19|484.19|490.19|484.19|490.2|484.2|490.19|484.19|0
1630606580000|2021-09-02 18:16:20|490.18|484.18|490.18|484.18|490.19|484.19|490.18|484.18|0
1630606590000|2021-09-02 18:16:30|490.24|484.24|490.23|484.23|490.3|484.3|490.21|484.21|0
1630606600000|2021-09-02 18:16:40|490.26|484.26|490.24|484.24|490.26|484.26|490.24|484.24|0
1630606610000|2021-09-02 18:16:50|490.23|484.23|490.21|484.21|490.25|484.25|490.21|484.21|0
1630606620000|2021-09-02 18:17:00|490.2|484.2|490.19|484.19|490.2|484.2|490.19|484.19|0
1630606630000|2021-09-02 18:17:10|490.14|484.14|489.94|483.94|490.14|484.14|489.94|483.94|0
1630606640000|2021-09-02 18:17:20|489.93|483.93|489.84|483.84|489.94|483.94|489.84|483.84|0
1630606650000|2021-09-02 18:17:30|489.83|483.83|489.84|483.84|489.84|483.84|489.83|483.83|0
1630606660000|2021-09-02 18:17:40|489.85|483.85|489.69|483.69|489.85|483.85|489.69|483.69|0
1630606670000|2021-09-02 18:17:50|489.67|483.67|489.68|483.68|489.7|483.7|489.67|483.67|0
1630606680000|2021-09-02 18:18:00|489.67|483.67|489.75|483.75|489.75|483.75|489.67|483.67|0
1630606700000|2021-09-02 18:18:20|489.8|483.8|489.81|483.81|489.82|483.82|489.8|483.8|0
1630606710000|2021-09-02 18:18:30|489.87|483.87|489.87|483.87|489.88|483.88|489.87|483.87|0
1630606720000|2021-09-02 18:18:40|489.88|483.88|489.88|483.88|489.88|483.88|489.87|483.87|0
1630606730000|2021-09-02 18:18:50|489.87|483.87|489.88|483.88|489.88|483.88|489.87|483.87|0
1630606740000|2021-09-02 18:19:00|489.87|483.87|489.92|483.92|489.92|483.92|489.87|483.87|0
1630606750000|2021-09-02 18:19:10|489.89|483.89|489.89|483.89|489.89|483.89|489.89|483.89|0
1630606770000|2021-09-02 18:19:30|489.91|483.91|489.93|483.93|489.96|483.96|489.88|483.88|0
1630606780000|2021-09-02 18:19:40|489.94|483.94|489.93|483.93|489.94|483.94|489.93|483.93|0
1630606790000|2021-09-02 18:19:50|489.96|483.96|489.98|483.98|489.99|483.99|489.96|483.96|0
1630606800000|2021-09-02 18:20:00|489.99|483.99|489.99|483.99|489.99|483.99|489.96|483.96|0
1630606810000|2021-09-02 18:20:10|489.98|483.98|490|484|490|484|489.98|483.98|0
1630606830000|2021-09-02 18:20:30|490.01|484.01|490.02|484.02|490.02|484.02|490.01|484.01|0
1630606860000|2021-09-02 18:21:00|490.03|484.03|490.01|484.01|490.03|484.03|490.01|484.01|0
1630606880000|2021-09-02 18:21:20|490.36|484.36|490.37|484.37|490.38|484.38|490.35|484.35|0
1630606890000|2021-09-02 18:21:30|490.33|484.33|490.33|484.33|490.33|484.33|490.33|484.33|0
1630606900000|2021-09-02 18:21:40|490.3|484.3|490.3|484.3|490.3|484.3|490.3|484.3|0
1630606910000|2021-09-02 18:21:50|490.31|484.31|490.31|484.31|490.31|484.31|490.31|484.31|0
1630606930000|2021-09-02 18:22:10|490.33|484.33|490.3|484.3|490.33|484.33|490.3|484.3|0
1630606940000|2021-09-02 18:22:20|490.33|484.33|490.33|484.33|490.33|484.33|490.33|484.33|0
1630606950000|2021-09-02 18:22:30|490.32|484.32|490.34|484.34|490.37|484.37|490.32|484.32|0
1630606980000|2021-09-02 18:23:00|490.37|484.37|490.39|484.39|490.39|484.39|490.37|484.37|0
1630606990000|2021-09-02 18:23:10|490.38|484.38|490.41|484.41|490.44|484.44|490.38|484.38|0
1630607000000|2021-09-02 18:23:20|490.47|484.47|490.38|484.38|490.47|484.47|490.38|484.38|0
1630607010000|2021-09-02 18:23:30|490.43|484.43|490.43|484.43|490.43|484.43|490.43|484.43|0
1630607030000|2021-09-02 18:23:50|490.41|484.41|490.41|484.41|490.41|484.41|490.41|484.41|0
1630607040000|2021-09-02 18:24:00|490.43|484.43|490.43|484.43|490.43|484.43|490.43|484.43|0
1630607060000|2021-09-02 18:24:20|490.44|484.44|490.45|484.45|490.46|484.46|490.44|484.44|0
1630607070000|2021-09-02 18:24:30|490.47|484.47|490.45|484.45|490.47|484.47|490.45|484.45|0
1630607080000|2021-09-02 18:24:40|490.48|484.48|490.49|484.49|490.49|484.49|490.48|484.48|0
1630607090000|2021-09-02 18:24:50|490.52|484.52|490.59|484.59|490.59|484.59|490.52|484.52|0
1630607100000|2021-09-02 18:25:00|490.6|484.6|490.6|484.6|490.6|484.6|490.6|484.6|0
1630607110000|2021-09-02 18:25:10|490.7|484.7|490.77|484.77|490.77|484.77|490.7|484.7|0
1630607120000|2021-09-02 18:25:20|490.78|484.78|490.77|484.77|490.79|484.79|490.77|484.77|0
1630607130000|2021-09-02 18:25:30|490.76|484.76|490.75|484.75|490.76|484.76|490.75|484.75|0
1630607140000|2021-09-02 18:25:40|490.77|484.77|490.77|484.77|490.77|484.77|490.77|484.77|0
1630607150000|2021-09-02 18:25:50|490.75|484.75|490.72|484.72|490.75|484.75|490.72|484.72|0
1630607160000|2021-09-02 18:26:00|490.67|484.67|490.67|484.67|490.68|484.68|490.67|484.67|0
1630607170000|2021-09-02 18:26:10|490.68|484.68|490.68|484.68|490.68|484.68|490.68|484.68|0
1630607180000|2021-09-02 18:26:20|490.67|484.67|490.71|484.71|490.71|484.71|490.67|484.67|0
1630607190000|2021-09-02 18:26:30|490.66|484.66|490.6|484.6|490.66|484.66|490.6|484.6|0
1630607200000|2021-09-02 18:26:40|490.61|484.61|490.6|484.6|490.61|484.61|490.59|484.59|0
1630607220000|2021-09-02 18:27:00|490.59|484.59|490.59|484.59|490.59|484.59|490.59|484.59|0
1630607230000|2021-09-02 18:27:10|490.58|484.58|490.58|484.58|490.58|484.58|490.58|484.58|0
1630607240000|2021-09-02 18:27:20|490.61|484.61|490.58|484.58|490.62|484.62|490.58|484.58|0
1630607260000|2021-09-02 18:27:40|490.56|484.56|490.58|484.58|490.58|484.58|490.56|484.56|0
1630607270000|2021-09-02 18:27:50|490.61|484.61|490.61|484.61|490.61|484.61|490.61|484.61|0
1630607280000|2021-09-02 18:28:00|490.62|484.62|490.62|484.62|490.62|484.62|490.62|484.62|0
1630607290000|2021-09-02 18:28:10|490.6|484.6|490.77|484.77|490.77|484.77|490.6|484.6|0
1630607300000|2021-09-02 18:28:20|490.74|484.74|490.76|484.76|490.76|484.76|490.73|484.73|0
1630607310000|2021-09-02 18:28:30|490.77|484.77|490.79|484.79|490.79|484.79|490.77|484.77|0
1630607320000|2021-09-02 18:28:40|490.8|484.8|490.77|484.77|490.8|484.8|490.77|484.77|0
1630607330000|2021-09-02 18:28:50|490.9|484.9|490.9|484.9|490.9|484.9|490.9|484.9|0
1630607340000|2021-09-02 18:29:00|490.97|484.97|491.08|485.08|491.08|485.08|490.97|484.97|0
1630607350000|2021-09-02 18:29:10|491.12|485.12|491.21|485.21|491.21|485.21|491.12|485.12|0
1630607360000|2021-09-02 18:29:20|491.2|485.2|491.25|485.25|491.25|485.25|491.2|485.2|0
1630607370000|2021-09-02 18:29:30|491.28|485.28|491.29|485.29|491.29|485.29|491.28|485.28|0
1630607380000|2021-09-02 18:29:40|491.28|485.28|491.35|485.35|491.36|485.36|491.28|485.28|0
1630607390000|2021-09-02 18:29:50|491.31|485.31|491.31|485.31|491.31|485.31|491.31|485.31|0
1630607400000|2021-09-02 18:30:00|491.32|485.32|491.31|485.31|491.32|485.32|491.27|485.27|0
1630607410000|2021-09-02 18:30:10|491.3|485.3|491.3|485.3|491.32|485.32|491.3|485.3|0
1630607420000|2021-09-02 18:30:20|491.31|485.31|491.31|485.31|491.31|485.31|491.31|485.31|0
1630607430000|2021-09-02 18:30:30|491.3|485.3|491.28|485.28|491.31|485.31|491.28|485.28|0
1630607440000|2021-09-02 18:30:40|491.27|485.27|491.24|485.24|491.32|485.32|491.24|485.24|0
1630607450000|2021-09-02 18:30:50|491.25|485.25|491.28|485.28|491.29|485.29|491.24|485.24|0
1630607460000|2021-09-02 18:31:00|491.22|485.22|491.27|485.27|491.28|485.28|491.22|485.22|0
1630607470000|2021-09-02 18:31:10|491.28|485.28|491.23|485.23|491.28|485.28|491.23|485.23|0
1630607480000|2021-09-02 18:31:20|491.27|485.27|491.47|485.47|491.48|485.48|491.27|485.27|0
1630607490000|2021-09-02 18:31:30|491.5|485.5|491.5|485.5|491.5|485.5|491.5|485.5|0
1630607500000|2021-09-02 18:31:40|491.51|485.51|491.39|485.39|491.51|485.51|491.39|485.39|0
1630607510000|2021-09-02 18:31:50|491.38|485.38|491.39|485.39|491.39|485.39|491.38|485.38|0
1630607520000|2021-09-02 18:32:00|491.42|485.42|491.42|485.42|491.42|485.42|491.42|485.42|0
1630607540000|2021-09-02 18:32:20|491.43|485.43|491.43|485.43|491.43|485.43|491.43|485.43|0
1630607550000|2021-09-02 18:32:30|491.45|485.45|491.45|485.45|491.45|485.45|491.45|485.45|0
1630607570000|2021-09-02 18:32:50|491.41|485.41|491.41|485.41|491.41|485.41|491.41|485.41|0
1630607580000|2021-09-02 18:33:00|491.45|485.45|491.61|485.61|491.61|485.61|491.45|485.45|0
1630607590000|2021-09-02 18:33:10|491.62|485.62|491.56|485.56|491.62|485.62|491.56|485.56|0
1630607630000|2021-09-02 18:33:50|491.51|485.51|491.5|485.5|491.51|485.51|491.5|485.5|0
1630607640000|2021-09-02 18:34:00|491.55|485.55|491.54|485.54|491.55|485.55|491.54|485.54|0
1630607660000|2021-09-02 18:34:20|491.57|485.57|491.58|485.58|491.58|485.58|491.57|485.57|0
1630607670000|2021-09-02 18:34:30|491.59|485.59|491.51|485.51|491.59|485.59|491.51|485.51|0
1630607680000|2021-09-02 18:34:40|491.47|485.47|491.47|485.47|491.47|485.47|491.47|485.47|0
1630607690000|2021-09-02 18:34:50|491.49|485.49|491.48|485.48|491.49|485.49|491.48|485.48|0
1630607700000|2021-09-02 18:35:00|491.55|485.55|491.59|485.59|491.59|485.59|491.55|485.55|0
1630607710000|2021-09-02 18:35:10|491.6|485.6|491.62|485.62|491.63|485.63|491.57|485.57|0
1630607720000|2021-09-02 18:35:20|491.61|485.61|491.55|485.55|491.61|485.61|491.54|485.54|0
1630607730000|2021-09-02 18:35:30|491.58|485.58|491.54|485.54|491.58|485.58|491.54|485.54|0
1630607740000|2021-09-02 18:35:40|491.48|485.48|491.42|485.42|491.51|485.51|491.42|485.42|0
1630607750000|2021-09-02 18:35:50|491.47|485.47|491.48|485.48|491.49|485.49|491.47|485.47|0
1630607760000|2021-09-02 18:36:00|491.49|485.49|491.5|485.5|491.51|485.51|491.49|485.49|0
1630607770000|2021-09-02 18:36:10|491.46|485.46|491.37|485.37|491.46|485.46|491.37|485.37|0
1630607780000|2021-09-02 18:36:20|491.36|485.36|491.35|485.35|491.36|485.36|491.35|485.35|0
1630607790000|2021-09-02 18:36:30|491.34|485.34|491.23|485.23|491.34|485.34|491.23|485.23|0
1630607800000|2021-09-02 18:36:40|491.24|485.24|491.25|485.25|491.25|485.25|491.24|485.24|0
1630607810000|2021-09-02 18:36:50|491.26|485.26|491.25|485.25|491.26|485.26|491.25|485.25|0
1630607820000|2021-09-02 18:37:00|491.23|485.23|491.17|485.17|491.23|485.23|491.17|485.17|0
1630607840000|2021-09-02 18:37:20|491.16|485.16|491.16|485.16|491.16|485.16|491.16|485.16|0
1630607850000|2021-09-02 18:37:30|491.17|485.17|491.02|485.02|491.17|485.17|491.01|485.01|0
1630607860000|2021-09-02 18:37:40|491.01|485.01|491.07|485.07|491.09|485.09|491.01|485.01|0
1630607870000|2021-09-02 18:37:50|491.02|485.02|490.92|484.92|491.02|485.02|490.92|484.92|0
1630607880000|2021-09-02 18:38:00|490.93|484.93|490.98|484.98|490.98|484.98|490.93|484.93|0
1630607900000|2021-09-02 18:38:20|490.99|484.99|490.99|484.99|490.99|484.99|490.99|484.99|0
1630607910000|2021-09-02 18:38:30|491|485|490.98|484.98|491|485|490.98|484.98|0
1630607930000|2021-09-02 18:38:50|490.99|484.99|490.99|484.99|490.99|484.99|490.99|484.99|0
1630607940000|2021-09-02 18:39:00|491.05|485.05|491.05|485.05|491.05|485.05|491.05|485.05|0
1630607950000|2021-09-02 18:39:10|491.08|485.08|491.05|485.05|491.08|485.08|491.02|485.02|0
1630607970000|2021-09-02 18:39:30|491.01|485.01|491.01|485.01|491.01|485.01|491.01|485.01|0
1630607980000|2021-09-02 18:39:40|491|485|491.01|485.01|491.01|485.01|491|485|0
1630607990000|2021-09-02 18:39:50|491.07|485.07|491.07|485.07|491.07|485.07|491.07|485.07|0
1630608000000|2021-09-02 18:40:00|491.05|485.05|491.05|485.05|491.05|485.05|491.05|485.05|0
1630608010000|2021-09-02 18:40:10|491.07|485.07|491.08|485.08|491.08|485.08|491.07|485.07|0
1630608020000|2021-09-02 18:40:20|491.09|485.09|491.08|485.08|491.09|485.09|491.07|485.07|0
1630608030000|2021-09-02 18:40:30|491.07|485.07|491.15|485.15|491.15|485.15|491.07|485.07|0
1630608040000|2021-09-02 18:40:40|491.22|485.22|491.27|485.27|491.28|485.28|491.22|485.22|0
1630608050000|2021-09-02 18:40:50|491.29|485.29|491.29|485.29|491.29|485.29|491.29|485.29|0
1630608070000|2021-09-02 18:41:10|491.27|485.27|491.27|485.27|491.27|485.27|491.27|485.27|0
1630608080000|2021-09-02 18:41:20|491.3|485.3|491.29|485.29|491.3|485.3|491.29|485.29|0
1630608090000|2021-09-02 18:41:30|491.36|485.36|491.36|485.36|491.36|485.36|491.36|485.36|0
1630608100000|2021-09-02 18:41:40|491.37|485.37|491.38|485.38|491.39|485.39|491.37|485.37|0
1630608110000|2021-09-02 18:41:50|491.39|485.39|491.41|485.41|491.48|485.48|491.39|485.39|0
1630608120000|2021-09-02 18:42:00|491.42|485.42|491.41|485.41|491.42|485.42|491.41|485.41|0
1630608130000|2021-09-02 18:42:10|491.42|485.42|491.44|485.44|491.44|485.44|491.41|485.41|0
1630608140000|2021-09-02 18:42:20|491.43|485.43|491.42|485.42|491.44|485.44|491.41|485.41|0
1630608150000|2021-09-02 18:42:30|491.4|485.4|491.35|485.35|491.4|485.4|491.35|485.35|0
1630608170000|2021-09-02 18:42:50|491.34|485.34|491.35|485.35|491.35|485.35|491.34|485.34|0
1630608200000|2021-09-02 18:43:20|491.32|485.32|491.32|485.32|491.32|485.32|491.32|485.32|0
1630608210000|2021-09-02 18:43:30|491.33|485.33|491.32|485.32|491.33|485.33|491.32|485.32|0
1630608220000|2021-09-02 18:43:40|491.31|485.31|491.32|485.32|491.33|485.33|491.31|485.31|0
1630608230000|2021-09-02 18:43:50|491.35|485.35|491.35|485.35|491.35|485.35|491.35|485.35|0
1630608240000|2021-09-02 18:44:00|491.38|485.38|491.36|485.36|491.38|485.38|491.36|485.36|0
1630608250000|2021-09-02 18:44:10|491.52|485.52|491.61|485.61|491.61|485.61|491.52|485.52|0
1630608260000|2021-09-02 18:44:20|491.6|485.6|491.6|485.6|491.6|485.6|491.6|485.6|0
1630608280000|2021-09-02 18:44:40|491.59|485.59|491.51|485.51|491.6|485.6|491.51|485.51|0
1630608290000|2021-09-02 18:44:50|491.5|485.5|491.5|485.5|491.51|485.51|491.5|485.5|0
1630608300000|2021-09-02 18:45:00|491.51|485.51|491.51|485.51|491.51|485.51|491.5|485.5|0
1630608310000|2021-09-02 18:45:10|491.5|485.5|491.52|485.52|491.52|485.52|491.5|485.5|0
1630608320000|2021-09-02 18:45:20|491.58|485.58|491.58|485.58|491.58|485.58|491.58|485.58|0
1630608330000|2021-09-02 18:45:30|491.56|485.56|491.56|485.56|491.56|485.56|491.56|485.56|0
1630608340000|2021-09-02 18:45:40|491.55|485.55|491.55|485.55|491.55|485.55|491.54|485.54|0
1630608370000|2021-09-02 18:46:10|491.52|485.52|491.51|485.51|491.52|485.52|491.51|485.51|0
1630608380000|2021-09-02 18:46:20|491.54|485.54|491.54|485.54|491.54|485.54|491.54|485.54|0
1630608400000|2021-09-02 18:46:40|491.55|485.55|491.55|485.55|491.55|485.55|491.55|485.55|0
1630608410000|2021-09-02 18:46:50|491.5|485.5|491.52|485.52|491.52|485.52|491.47|485.47|0
1630608420000|2021-09-02 18:47:00|491.51|485.51|491.56|485.56|491.56|485.56|491.5|485.5|0
1630608430000|2021-09-02 18:47:10|491.55|485.55|491.56|485.56|491.56|485.56|491.55|485.55|0
1630608440000|2021-09-02 18:47:20|491.55|485.55|491.53|485.53|491.56|485.56|491.53|485.53|0
1630608450000|2021-09-02 18:47:30|491.52|485.52|491.52|485.52|491.52|485.52|491.52|485.52|0
1630608460000|2021-09-02 18:47:40|491.41|485.41|491.41|485.41|491.41|485.41|491.41|485.41|0
1630608470000|2021-09-02 18:47:50|491.42|485.42|491.42|485.42|491.42|485.42|491.42|485.42|0
1630608480000|2021-09-02 18:48:00|491.43|485.43|491.43|485.43|491.43|485.43|491.43|485.43|0
1630608490000|2021-09-02 18:48:10|491.47|485.47|491.47|485.47|491.48|485.48|491.47|485.47|0
1630608500000|2021-09-02 18:48:20|491.49|485.49|491.49|485.49|491.49|485.49|491.49|485.49|0
1630608510000|2021-09-02 18:48:30|491.5|485.5|491.62|485.62|491.62|485.62|491.5|485.5|0
1630608520000|2021-09-02 18:48:40|491.57|485.57|491.43|485.43|491.57|485.57|491.43|485.43|0
1630608530000|2021-09-02 18:48:50|491.37|485.37|491.37|485.37|491.37|485.37|491.37|485.37|0
1630608540000|2021-09-02 18:49:00|491.38|485.38|491.47|485.47|491.47|485.47|491.38|485.38|0
1630608560000|2021-09-02 18:49:20|491.54|485.54|491.54|485.54|491.54|485.54|491.54|485.54|0
1630608570000|2021-09-02 18:49:30|491.57|485.57|491.55|485.55|491.57|485.57|491.55|485.55|0
1630608580000|2021-09-02 18:49:40|491.56|485.56|491.46|485.46|491.56|485.56|491.46|485.46|0
1630608590000|2021-09-02 18:49:50|491.45|485.45|491.38|485.38|491.46|485.46|491.38|485.38|0
1630608600000|2021-09-02 18:50:00|491.39|485.39|491.4|485.4|491.4|485.4|491.38|485.38|0
1630608610000|2021-09-02 18:50:10|491.54|485.54|491.54|485.54|491.54|485.54|491.54|485.54|0
1630608620000|2021-09-02 18:50:20|491.53|485.53|491.57|485.57|491.59|485.59|491.53|485.53|0
1630608630000|2021-09-02 18:50:30|491.56|485.56|491.58|485.58|491.58|485.58|491.53|485.53|0
1630608650000|2021-09-02 18:50:50|491.6|485.6|491.6|485.6|491.6|485.6|491.6|485.6|0
1630608660000|2021-09-02 18:51:00|491.63|485.63|491.64|485.64|491.65|485.65|491.63|485.63|0
1630608670000|2021-09-02 18:51:10|491.65|485.65|491.65|485.65|491.65|485.65|491.65|485.65|0
1630608680000|2021-09-02 18:51:20|491.67|485.67|491.67|485.67|491.67|485.67|491.67|485.67|0
1630608690000|2021-09-02 18:51:30|491.68|485.68|491.74|485.74|491.75|485.75|491.67|485.67|0
1630608700000|2021-09-02 18:51:40|491.73|485.73|491.76|485.76|491.76|485.76|491.73|485.73|0
1630608710000|2021-09-02 18:51:50|491.77|485.77|491.76|485.76|491.79|485.79|491.76|485.76|0
1630608720000|2021-09-02 18:52:00|491.77|485.77|491.72|485.72|491.77|485.77|491.72|485.72|0
1630608730000|2021-09-02 18:52:10|491.73|485.73|491.79|485.79|491.79|485.79|491.73|485.73|0
1630608740000|2021-09-02 18:52:20|491.78|485.78|491.78|485.78|491.79|485.79|491.78|485.78|0
1630608760000|2021-09-02 18:52:40|491.77|485.77|491.78|485.78|491.78|485.78|491.77|485.77|0
1630608770000|2021-09-02 18:52:50|491.76|485.76|491.79|485.79|491.79|485.79|491.76|485.76|0
1630608790000|2021-09-02 18:53:10|491.8|485.8|491.81|485.81|491.81|485.81|491.8|485.8|0
1630608800000|2021-09-02 18:53:20|491.85|485.85|491.86|485.86|491.86|485.86|491.83|485.83|0
1630608810000|2021-09-02 18:53:30|491.87|485.87|491.87|485.87|491.87|485.87|491.87|485.87|0
1630608820000|2021-09-02 18:53:40|491.89|485.89|491.89|485.89|491.89|485.89|491.89|485.89|0
1630608830000|2021-09-02 18:53:50|491.88|485.88|491.89|485.89|491.89|485.89|491.88|485.88|0
1630608840000|2021-09-02 18:54:00|491.93|485.93|491.94|485.94|491.94|485.94|491.93|485.93|0
1630608850000|2021-09-02 18:54:10|491.93|485.93|491.93|485.93|491.93|485.93|491.93|485.93|0
1630608870000|2021-09-02 18:54:30|491.95|485.95|491.99|485.99|491.99|485.99|491.95|485.95|0
1630608880000|2021-09-02 18:54:40|491.96|485.96|491.95|485.95|491.96|485.96|491.95|485.95|0
1630608890000|2021-09-02 18:54:50|491.94|485.94|491.96|485.96|491.96|485.96|491.93|485.93|0
1630608900000|2021-09-02 18:55:00|492.04|486.04|491.94|485.94|492.05|486.05|491.94|485.94|0
1630608910000|2021-09-02 18:55:10|491.93|485.93|491.94|485.94|491.95|485.95|491.93|485.93|0
1630608920000|2021-09-02 18:55:20|491.95|485.95|491.92|485.92|491.95|485.95|491.92|485.92|0
1630608930000|2021-09-02 18:55:30|491.91|485.91|491.91|485.91|491.91|485.91|491.91|485.91|0
1630608940000|2021-09-02 18:55:40|491.92|485.92|492.02|486.02|492.02|486.02|491.92|485.92|0
1630608950000|2021-09-02 18:55:50|492.06|486.06|492.03|486.03|492.06|486.06|492.03|486.03|0
1630608960000|2021-09-02 18:56:00|492.05|486.05|492.2|486.2|492.2|486.2|492.05|486.05|0
1630608970000|2021-09-02 18:56:10|492.21|486.21|492.2|486.2|492.21|486.21|492.2|486.2|0
1630608980000|2021-09-02 18:56:20|492.21|486.21|492.21|486.21|492.21|486.21|492.21|486.21|0
1630608990000|2021-09-02 18:56:30|492.2|486.2|492.2|486.2|492.2|486.2|492.2|486.2|0
1630609000000|2021-09-02 18:56:40|492.18|486.18|492.17|486.17|492.19|486.19|492.17|486.17|0
1630609010000|2021-09-02 18:56:50|492.16|486.16|492.17|486.17|492.17|486.17|492.16|486.16|0
1630609020000|2021-09-02 18:57:00|492.16|486.16|492.16|486.16|492.16|486.16|492.15|486.15|0
1630609030000|2021-09-02 18:57:10|492.17|486.17|492.2|486.2|492.2|486.2|492.17|486.17|0
1630609040000|2021-09-02 18:57:20|492.18|486.18|492.21|486.21|492.21|486.21|492.18|486.18|0
1630609050000|2021-09-02 18:57:30|492.24|486.24|492.29|486.29|492.3|486.3|492.24|486.24|0
1630609060000|2021-09-02 18:57:40|492.31|486.31|492.35|486.35|492.36|486.36|492.31|486.31|0
1630609070000|2021-09-02 18:57:50|492.36|486.36|492.33|486.33|492.39|486.39|492.33|486.33|0
1630609080000|2021-09-02 18:58:00|492.34|486.34|492.33|486.33|492.34|486.34|492.33|486.33|0
1630609100000|2021-09-02 18:58:20|492.32|486.32|492.12|486.12|492.32|486.32|492.12|486.12|0
1630609110000|2021-09-02 18:58:30|492.11|486.11|492.11|486.11|492.13|486.13|492.11|486.11|0
1630609130000|2021-09-02 18:58:50|492.31|486.31|492.24|486.24|492.31|486.31|492.24|486.24|0
1630609140000|2021-09-02 18:59:00|492.23|486.23|492.25|486.25|492.26|486.26|492.23|486.23|0
1630609150000|2021-09-02 18:59:10|492.21|486.21|492.2|486.2|492.21|486.21|492.2|486.2|0
1630609160000|2021-09-02 18:59:20|492.19|486.19|492.3|486.3|492.31|486.31|492.19|486.19|0
1630609170000|2021-09-02 18:59:30|492.28|486.28|492.3|486.3|492.3|486.3|492.28|486.28|0
1630609180000|2021-09-02 18:59:40|492.31|486.31|492.32|486.32|492.32|486.32|492.3|486.3|0
1630609190000|2021-09-02 18:59:50|492.28|486.28|492.27|486.27|492.29|486.29|492.24|486.24|0
1630609200000|2021-09-02 19:00:00|492.26|486.26|492.3|486.3|492.31|486.31|492.26|486.26|0
1630609210000|2021-09-02 19:00:10|492.29|486.29|492.31|486.31|492.31|486.31|492.29|486.29|0
1630609220000|2021-09-02 19:00:20|492.37|486.37|492.45|486.45|492.46|486.46|492.37|486.37|0
1630609230000|2021-09-02 19:00:30|492.44|486.44|492.44|486.44|492.45|486.45|492.44|486.44|0
1630609240000|2021-09-02 19:00:40|492.45|486.45|492.46|486.46|492.47|486.47|492.44|486.44|0
1630609250000|2021-09-02 19:00:50|492.4|486.4|492.41|486.41|492.41|486.41|492.4|486.4|0
1630609270000|2021-09-02 19:01:10|492.46|486.46|492.39|486.39|492.46|486.46|492.39|486.39|0
1630609280000|2021-09-02 19:01:20|492.38|486.38|492.38|486.38|492.43|486.43|492.38|486.38|0
1630609310000|2021-09-02 19:01:50|492.37|486.37|492.31|486.31|492.37|486.37|492.31|486.31|0
1630609320000|2021-09-02 19:02:00|492.33|486.33|492.37|486.37|492.37|486.37|492.33|486.33|0
1630609330000|2021-09-02 19:02:10|492.42|486.42|492.41|486.41|492.42|486.42|492.41|486.41|0
1630609340000|2021-09-02 19:02:20|492.39|486.39|492.39|486.39|492.4|486.4|492.39|486.39|0
1630609350000|2021-09-02 19:02:30|492.4|486.4|492.38|486.38|492.4|486.4|492.38|486.38|0
1630609360000|2021-09-02 19:02:40|492.35|486.35|492.3|486.3|492.36|486.36|492.3|486.3|0
1630609370000|2021-09-02 19:02:50|492.33|486.33|492.43|486.43|492.43|486.43|492.33|486.33|0
1630609380000|2021-09-02 19:03:00|492.47|486.47|492.47|486.47|492.47|486.47|492.46|486.46|0
1630609390000|2021-09-02 19:03:10|492.48|486.48|492.48|486.48|492.48|486.48|492.48|486.48|0
1630609400000|2021-09-02 19:03:20|492.51|486.51|492.51|486.51|492.51|486.51|492.51|486.51|0
1630609410000|2021-09-02 19:03:30|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630609420000|2021-09-02 19:03:40|492.51|486.51|492.52|486.52|492.52|486.52|492.51|486.51|0
1630609430000|2021-09-02 19:03:50|492.51|486.51|492.47|486.47|492.52|486.52|492.47|486.47|0
1630609440000|2021-09-02 19:04:00|492.5|486.5|492.41|486.41|492.5|486.5|492.41|486.41|0
1630609460000|2021-09-02 19:04:20|492.43|486.43|492.44|486.44|492.44|486.44|492.41|486.41|0
1630609470000|2021-09-02 19:04:30|492.49|486.49|492.51|486.51|492.51|486.51|492.48|486.48|0
1630609480000|2021-09-02 19:04:40|492.49|486.49|492.44|486.44|492.49|486.49|492.44|486.44|0
1630609490000|2021-09-02 19:04:50|492.45|486.45|492.44|486.44|492.45|486.45|492.44|486.44|0
1630609500000|2021-09-02 19:05:00|492.45|486.45|492.44|486.44|492.45|486.45|492.44|486.44|0
1630609510000|2021-09-02 19:05:10|492.45|486.45|492.4|486.4|492.45|486.45|492.4|486.4|0
1630609530000|2021-09-02 19:05:30|492.42|486.42|492.42|486.42|492.42|486.42|492.42|486.42|0
1630609540000|2021-09-02 19:05:40|492.41|486.41|492.55|486.55|492.55|486.55|492.41|486.41|0
1630609550000|2021-09-02 19:05:50|492.78|486.78|492.81|486.81|492.81|486.81|492.78|486.78|0
1630609560000|2021-09-02 19:06:00|492.84|486.84|492.84|486.84|492.84|486.84|492.84|486.84|0
1630609570000|2021-09-02 19:06:10|492.83|486.83|492.83|486.83|492.84|486.84|492.83|486.83|0
1630609580000|2021-09-02 19:06:20|492.82|486.82|492.78|486.78|492.82|486.82|492.78|486.78|0
1630609590000|2021-09-02 19:06:30|492.81|486.81|492.81|486.81|492.81|486.81|492.81|486.81|0
1630609610000|2021-09-02 19:06:50|492.78|486.78|492.83|486.83|492.83|486.83|492.77|486.77|0
1630609620000|2021-09-02 19:07:00|492.8|486.8|492.73|486.73|492.8|486.8|492.73|486.73|0
1630609640000|2021-09-02 19:07:20|492.67|486.67|492.65|486.65|492.7|486.7|492.65|486.65|0
1630609650000|2021-09-02 19:07:30|492.63|486.63|492.62|486.62|492.63|486.63|492.61|486.61|0
1630609660000|2021-09-02 19:07:40|492.64|486.64|492.59|486.59|492.64|486.64|492.59|486.59|0
1630609680000|2021-09-02 19:08:00|492.58|486.58|492.68|486.68|492.68|486.68|492.57|486.57|0
1630609690000|2021-09-02 19:08:10|492.66|486.66|492.66|486.66|492.66|486.66|492.66|486.66|0
1630609700000|2021-09-02 19:08:20|492.7|486.7|492.71|486.71|492.71|486.71|492.7|486.7|0
1630609710000|2021-09-02 19:08:30|492.7|486.7|492.71|486.71|492.71|486.71|492.7|486.7|0
1630609720000|2021-09-02 19:08:40|492.7|486.7|492.7|486.7|492.71|486.71|492.7|486.7|0
1630609730000|2021-09-02 19:08:50|492.65|486.65|492.66|486.66|492.66|486.66|492.65|486.65|0
1630609740000|2021-09-02 19:09:00|492.65|486.65|492.58|486.58|492.65|486.65|492.58|486.58|0
1630609750000|2021-09-02 19:09:10|492.56|486.56|492.56|486.56|492.56|486.56|492.55|486.55|0
1630609760000|2021-09-02 19:09:20|492.53|486.53|492.53|486.53|492.53|486.53|492.53|486.53|0
1630609770000|2021-09-02 19:09:30|492.51|486.51|492.52|486.52|492.52|486.52|492.5|486.5|0
1630609780000|2021-09-02 19:09:40|492.54|486.54|492.56|486.56|492.57|486.57|492.54|486.54|0
1630609790000|2021-09-02 19:09:50|492.59|486.59|492.58|486.58|492.59|486.59|492.58|486.58|0
1630609800000|2021-09-02 19:10:00|492.57|486.57|492.52|486.52|492.57|486.57|492.52|486.52|0
1630609810000|2021-09-02 19:10:10|492.61|486.61|492.61|486.61|492.61|486.61|492.61|486.61|0
1630609820000|2021-09-02 19:10:20|492.62|486.62|492.6|486.6|492.62|486.62|492.6|486.6|0
1630609840000|2021-09-02 19:10:40|492.61|486.61|492.61|486.61|492.61|486.61|492.61|486.61|0
1630609850000|2021-09-02 19:10:50|492.58|486.58|492.58|486.58|492.58|486.58|492.58|486.58|0
1630609860000|2021-09-02 19:11:00|492.5|486.5|492.47|486.47|492.5|486.5|492.44|486.44|0
1630609870000|2021-09-02 19:11:10|492.49|486.49|492.49|486.49|492.49|486.49|492.49|486.49|0
1630609880000|2021-09-02 19:11:20|492.48|486.48|492.39|486.39|492.48|486.48|492.39|486.39|0
1630609890000|2021-09-02 19:11:30|492.4|486.4|492.38|486.38|492.4|486.4|492.38|486.38|0
1630609900000|2021-09-02 19:11:40|492.4|486.4|492.41|486.41|492.41|486.41|492.4|486.4|0
1630609910000|2021-09-02 19:11:50|492.38|486.38|492.42|486.42|492.42|486.42|492.38|486.38|0
1630609920000|2021-09-02 19:12:00|492.43|486.43|492.43|486.43|492.43|486.43|492.43|486.43|0
1630609930000|2021-09-02 19:12:10|492.4|486.4|492.39|486.39|492.4|486.4|492.39|486.39|0
1630609940000|2021-09-02 19:12:20|492.45|486.45|492.4|486.4|492.45|486.45|492.39|486.39|0
1630609950000|2021-09-02 19:12:30|492.39|486.39|492.4|486.4|492.4|486.4|492.39|486.39|0
1630609960000|2021-09-02 19:12:40|492.39|486.39|492.37|486.37|492.4|486.4|492.36|486.36|0
1630609970000|2021-09-02 19:12:50|492.39|486.39|492.36|486.36|492.39|486.39|492.36|486.36|0
1630609980000|2021-09-02 19:13:00|492.38|486.38|492.37|486.37|492.38|486.38|492.36|486.36|0
1630609990000|2021-09-02 19:13:10|492.36|486.36|492.46|486.46|492.46|486.46|492.36|486.36|0
1630610000000|2021-09-02 19:13:20|492.48|486.48|492.49|486.49|492.49|486.49|492.48|486.48|0
1630610010000|2021-09-02 19:13:30|492.48|486.48|492.47|486.47|492.48|486.48|492.45|486.45|0
1630610030000|2021-09-02 19:13:50|492.46|486.46|492.48|486.48|492.48|486.48|492.46|486.46|0
1630610040000|2021-09-02 19:14:00|492.47|486.47|492.47|486.47|492.47|486.47|492.47|486.47|0
1630610050000|2021-09-02 19:14:10|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630610070000|2021-09-02 19:14:30|492.53|486.53|492.52|486.52|492.53|486.53|492.52|486.52|0
1630610080000|2021-09-02 19:14:40|492.55|486.55|492.55|486.55|492.55|486.55|492.55|486.55|0
1630610090000|2021-09-02 19:14:50|492.64|486.64|492.66|486.66|492.66|486.66|492.63|486.63|0
1630610100000|2021-09-02 19:15:00|492.65|486.65|492.65|486.65|492.65|486.65|492.62|486.62|0
1630610110000|2021-09-02 19:15:10|492.69|486.69|492.69|486.69|492.69|486.69|492.69|486.69|0
1630610120000|2021-09-02 19:15:20|492.72|486.72|492.72|486.72|492.72|486.72|492.72|486.72|0
1630610130000|2021-09-02 19:15:30|492.71|486.71|492.69|486.69|492.71|486.71|492.69|486.69|0
1630610140000|2021-09-02 19:15:40|492.71|486.71|492.72|486.72|492.75|486.75|492.71|486.71|0
1630610160000|2021-09-02 19:16:00|492.73|486.73|492.7|486.7|492.73|486.73|492.7|486.7|0
1630610170000|2021-09-02 19:16:10|492.69|486.69|492.69|486.69|492.69|486.69|492.69|486.69|0
1630610180000|2021-09-02 19:16:20|492.76|486.76|492.76|486.76|492.76|486.76|492.76|486.76|0
1630610190000|2021-09-02 19:16:30|492.81|486.81|492.81|486.81|492.81|486.81|492.81|486.81|0
1630610200000|2021-09-02 19:16:40|492.79|486.79|492.79|486.79|492.79|486.79|492.79|486.79|0
1630610210000|2021-09-02 19:16:50|492.8|486.8|492.79|486.79|492.8|486.8|492.79|486.79|0
1630610230000|2021-09-02 19:17:10|492.78|486.78|492.82|486.82|492.82|486.82|492.78|486.78|0
1630610240000|2021-09-02 19:17:20|492.88|486.88|492.9|486.9|492.9|486.9|492.87|486.87|0
1630610250000|2021-09-02 19:17:30|492.89|486.89|492.9|486.9|492.9|486.9|492.89|486.89|0
1630610260000|2021-09-02 19:17:40|492.93|486.93|492.9|486.9|492.93|486.93|492.9|486.9|0
1630610270000|2021-09-02 19:17:50|492.94|486.94|493|487|493|487|492.9|486.9|0
1630610280000|2021-09-02 19:18:00|493.01|487.01|493.05|487.05|493.05|487.05|493.01|487.01|0
1630610300000|2021-09-02 19:18:20|492.95|486.95|492.95|486.95|492.98|486.98|492.95|486.95|0
1630610310000|2021-09-02 19:18:30|492.97|486.97|492.95|486.95|492.97|486.97|492.95|486.95|0
1630610320000|2021-09-02 19:18:40|492.86|486.86|492.93|486.93|492.93|486.93|492.86|486.86|0
1630610330000|2021-09-02 19:18:50|492.91|486.91|493|487|493.03|487.03|492.91|486.91|0
1630610340000|2021-09-02 19:19:00|493.02|487.02|492.96|486.96|493.02|487.02|492.96|486.96|0
1630610350000|2021-09-02 19:19:10|492.95|486.95|492.95|486.95|492.95|486.95|492.95|486.95|0
1630610360000|2021-09-02 19:19:20|492.93|486.93|492.76|486.76|492.93|486.93|492.76|486.76|0
1630610370000|2021-09-02 19:19:30|492.8|486.8|492.8|486.8|492.8|486.8|492.8|486.8|0
1630610380000|2021-09-02 19:19:40|492.83|486.83|492.87|486.87|492.89|486.89|492.83|486.83|0
1630610390000|2021-09-02 19:19:50|492.82|486.82|492.81|486.81|492.82|486.82|492.81|486.81|0
1630610400000|2021-09-02 19:20:00|492.78|486.78|492.78|486.78|492.78|486.78|492.78|486.78|0
1630610410000|2021-09-02 19:20:10|492.81|486.81|492.78|486.78|492.81|486.81|492.78|486.78|0
1630610430000|2021-09-02 19:20:30|492.75|486.75|492.79|486.79|492.79|486.79|492.75|486.75|0
1630610440000|2021-09-02 19:20:40|492.82|486.82|492.82|486.82|492.82|486.82|492.82|486.82|0
1630610450000|2021-09-02 19:20:50|492.79|486.79|492.8|486.8|492.8|486.8|492.79|486.79|0
1630610460000|2021-09-02 19:21:00|492.79|486.79|492.71|486.71|492.79|486.79|492.71|486.71|0
1630610470000|2021-09-02 19:21:10|492.72|486.72|492.65|486.65|492.72|486.72|492.65|486.65|0
1630610480000|2021-09-02 19:21:20|492.62|486.62|492.64|486.64|492.64|486.64|492.61|486.61|0
1630610500000|2021-09-02 19:21:40|492.62|486.62|492.52|486.52|492.62|486.62|492.52|486.52|0
1630610510000|2021-09-02 19:21:50|492.53|486.53|492.53|486.53|492.53|486.53|492.53|486.53|0
1630610520000|2021-09-02 19:22:00|492.52|486.52|492.49|486.49|492.54|486.54|492.49|486.49|0
1630610540000|2021-09-02 19:22:20|492.51|486.51|492.51|486.51|492.51|486.51|492.51|486.51|0
1630610570000|2021-09-02 19:22:50|492.45|486.45|492.45|486.45|492.45|486.45|492.45|486.45|0
1630610610000|2021-09-02 19:23:30|492.43|486.43|492.4|486.4|492.43|486.43|492.4|486.4|0
1630610620000|2021-09-02 19:23:40|492.39|486.39|492.39|486.39|492.39|486.39|492.39|486.39|0
1630610630000|2021-09-02 19:23:50|492.4|486.4|492.4|486.4|492.4|486.4|492.4|486.4|0
1630610640000|2021-09-02 19:24:00|492.34|486.34|492.35|486.35|492.35|486.35|492.34|486.34|0
1630610650000|2021-09-02 19:24:10|492.25|486.25|492.25|486.25|492.25|486.25|492.25|486.25|0
1630610660000|2021-09-02 19:24:20|492.23|486.23|492.18|486.18|492.23|486.23|492.18|486.18|0
1630610680000|2021-09-02 19:24:40|492.15|486.15|492.14|486.14|492.19|486.19|492.13|486.13|0
1630610690000|2021-09-02 19:24:50|492.13|486.13|492.14|486.14|492.14|486.14|492.12|486.12|0
1630610710000|2021-09-02 19:25:10|492.15|486.15|492.15|486.15|492.15|486.15|492.15|486.15|0
1630610720000|2021-09-02 19:25:20|492.19|486.19|492.22|486.22|492.23|486.23|492.18|486.18|0
1630610730000|2021-09-02 19:25:30|492.25|486.25|492.27|486.27|492.27|486.27|492.25|486.25|0
1630610740000|2021-09-02 19:25:40|492.26|486.26|492.26|486.26|492.26|486.26|492.26|486.26|0
1630610750000|2021-09-02 19:25:50|492.25|486.25|492.26|486.26|492.26|486.26|492.25|486.25|0
1630610760000|2021-09-02 19:26:00|492.27|486.27|492.28|486.28|492.28|486.28|492.27|486.27|0
1630610770000|2021-09-02 19:26:10|492.27|486.27|492.26|486.26|492.27|486.27|492.26|486.26|0
1630610780000|2021-09-02 19:26:20|492.29|486.29|492.29|486.29|492.29|486.29|492.29|486.29|0
1630610790000|2021-09-02 19:26:30|492.35|486.35|492.35|486.35|492.35|486.35|492.35|486.35|0
1630610800000|2021-09-02 19:26:40|492.28|486.28|492.28|486.28|492.28|486.28|492.28|486.28|0
1630610810000|2021-09-02 19:26:50|492.25|486.25|492.26|486.26|492.26|486.26|492.25|486.25|0
1630610820000|2021-09-02 19:27:00|492.27|486.27|492.17|486.17|492.27|486.27|492.17|486.17|0
1630610830000|2021-09-02 19:27:10|492.01|486.01|492.01|486.01|492.01|486.01|492.01|486.01|0
1630610840000|2021-09-02 19:27:20|492|486|491.93|485.93|492.01|486.01|491.93|485.93|0
1630610850000|2021-09-02 19:27:30|491.9|485.9|491.9|485.9|491.9|485.9|491.9|485.9|0
1630610860000|2021-09-02 19:27:40|491.91|485.91|491.88|485.88|491.91|485.91|491.88|485.88|0
1630610880000|2021-09-02 19:28:00|491.85|485.85|491.84|485.84|491.85|485.85|491.84|485.84|0
1630610890000|2021-09-02 19:28:10|491.79|485.79|491.79|485.79|491.79|485.79|491.79|485.79|0
1630610900000|2021-09-02 19:28:20|491.81|485.81|491.84|485.84|491.86|485.86|491.81|485.81|0
1630610910000|2021-09-02 19:28:30|491.81|485.81|491.81|485.81|491.81|485.81|491.81|485.81|0
1630610920000|2021-09-02 19:28:40|491.82|485.82|491.82|485.82|491.82|485.82|491.82|485.82|0
1630610930000|2021-09-02 19:28:50|491.81|485.81|491.81|485.81|491.82|485.82|491.81|485.81|0
1630610950000|2021-09-02 19:29:10|491.84|485.84|491.86|485.86|491.86|485.86|491.84|485.84|0
1630610960000|2021-09-02 19:29:20|491.87|485.87|491.87|485.87|491.87|485.87|491.87|485.87|0
1630610970000|2021-09-02 19:29:30|491.83|485.83|491.83|485.83|491.83|485.83|491.83|485.83|0
1630610980000|2021-09-02 19:29:40|491.82|485.82|491.79|485.79|491.82|485.82|491.79|485.79|0
1630610990000|2021-09-02 19:29:50|491.81|485.81|491.81|485.81|491.81|485.81|491.81|485.81|0
1630611000000|2021-09-02 19:30:00|491.84|485.84|491.95|485.95|491.95|485.95|491.84|485.84|0
1630611010000|2021-09-02 19:30:10|491.9|485.9|491.9|485.9|491.9|485.9|491.9|485.9|0
1630611020000|2021-09-02 19:30:20|491.87|485.87|491.87|485.87|491.87|485.87|491.87|485.87|0
1630611030000|2021-09-02 19:30:30|491.91|485.91|491.9|485.9|491.91|485.91|491.9|485.9|0
1630611040000|2021-09-02 19:30:40|491.85|485.85|491.86|485.86|491.95|485.95|491.84|485.84|0
1630611050000|2021-09-02 19:30:50|491.85|485.85|491.71|485.71|491.86|485.86|491.71|485.71|0
1630611060000|2021-09-02 19:31:00|491.6|485.6|491.6|485.6|491.6|485.6|491.6|485.6|0
1630611090000|2021-09-02 19:31:30|491.57|485.57|491.51|485.51|491.57|485.57|491.51|485.51|0
1630611100000|2021-09-02 19:31:40|491.5|485.5|491.45|485.45|491.5|485.5|491.44|485.44|0
1630611110000|2021-09-02 19:31:50|491.43|485.43|491.48|485.48|491.48|485.48|491.43|485.43|0
1630611120000|2021-09-02 19:32:00|491.52|485.52|491.58|485.58|491.58|485.58|491.52|485.52|0
1630611130000|2021-09-02 19:32:10|491.61|485.61|491.61|485.61|491.61|485.61|491.61|485.61|0
1630611140000|2021-09-02 19:32:20|491.59|485.59|491.62|485.62|491.62|485.62|491.58|485.58|0
1630611160000|2021-09-02 19:32:40|491.61|485.61|491.61|485.61|491.61|485.61|491.6|485.6|0
1630611180000|2021-09-02 19:33:00|491.59|485.59|491.58|485.58|491.59|485.59|491.58|485.58|0
1630611190000|2021-09-02 19:33:10|491.59|485.59|491.6|485.6|491.6|485.6|491.59|485.59|0
1630611200000|2021-09-02 19:33:20|491.62|485.62|491.65|485.65|491.66|485.66|491.62|485.62|0
1630611210000|2021-09-02 19:33:30|491.68|485.68|491.63|485.63|491.68|485.68|491.63|485.63|0
1630611220000|2021-09-02 19:33:40|491.61|485.61|491.63|485.63|491.63|485.63|491.61|485.61|0
1630611230000|2021-09-02 19:33:50|491.64|485.64|491.64|485.64|491.64|485.64|491.63|485.63|0
1630611240000|2021-09-02 19:34:00|491.76|485.76|491.79|485.79|491.79|485.79|491.74|485.74|0
1630611250000|2021-09-02 19:34:10|492.1|486.1|492.14|486.14|492.14|486.14|492.09|486.09|0
1630611260000|2021-09-02 19:34:20|492.13|486.13|492.28|486.28|492.28|486.28|492.13|486.13|0
1630611270000|2021-09-02 19:34:30|492.27|486.27|492.31|486.31|492.31|486.31|492.26|486.26|0
1630611280000|2021-09-02 19:34:40|492.3|486.3|492.31|486.31|492.31|486.31|492.3|486.3|0
1630611290000|2021-09-02 19:34:50|492.32|486.32|492.32|486.32|492.32|486.32|492.32|486.32|0
1630611300000|2021-09-02 19:35:00|492.35|486.35|492.35|486.35|492.35|486.35|492.35|486.35|0
1630611310000|2021-09-02 19:35:10|492.38|486.38|492.38|486.38|492.41|486.41|492.38|486.38|0
1630611330000|2021-09-02 19:35:30|492.37|486.37|492.36|486.36|492.37|486.37|492.36|486.36|0
1630611340000|2021-09-02 19:35:40|492.35|486.35|492.29|486.29|492.36|486.36|492.29|486.29|0
1630611350000|2021-09-02 19:35:50|492.28|486.28|492.26|486.26|492.28|486.28|492.26|486.26|0
1630611360000|2021-09-02 19:36:00|492.25|486.25|492.25|486.25|492.25|486.25|492.23|486.23|0
1630611370000|2021-09-02 19:36:10|492.24|486.24|492.24|486.24|492.24|486.24|492.23|486.23|0
1630611380000|2021-09-02 19:36:20|492.25|486.25|492.24|486.24|492.25|486.25|492.24|486.24|0
1630611390000|2021-09-02 19:36:30|492.25|486.25|492.25|486.25|492.26|486.26|492.24|486.24|0
1630611400000|2021-09-02 19:36:40|492.26|486.26|492.2|486.2|492.26|486.26|492.2|486.2|0
1630611410000|2021-09-02 19:36:50|492.19|486.19|492.14|486.14|492.19|486.19|492.13|486.13|0
1630611420000|2021-09-02 19:37:00|492.15|486.15|492.12|486.12|492.15|486.15|492.12|486.12|0
1630611430000|2021-09-02 19:37:10|492.13|486.13|492.11|486.11|492.13|486.13|492.09|486.09|0
1630611440000|2021-09-02 19:37:20|492.1|486.1|492.09|486.09|492.11|486.11|492.09|486.09|0
1630611450000|2021-09-02 19:37:30|492.1|486.1|492.09|486.09|492.1|486.1|492.09|486.09|0
1630611460000|2021-09-02 19:37:40|492.08|486.08|492.07|486.07|492.1|486.1|492.07|486.07|0
1630611470000|2021-09-02 19:37:50|492.04|486.04|492.06|486.06|492.06|486.06|491.98|485.98|0
1630611480000|2021-09-02 19:38:00|492.05|486.05|492.05|486.05|492.06|486.06|492.05|486.05|0
1630611490000|2021-09-02 19:38:10|492.04|486.04|492.05|486.05|492.05|486.05|492.04|486.04|0
1630611500000|2021-09-02 19:38:20|492.06|486.06|492.05|486.05|492.06|486.06|492.05|486.05|0
1630611510000|2021-09-02 19:38:30|492.06|486.06|492.07|486.07|492.07|486.07|492.06|486.06|0
1630611520000|2021-09-02 19:38:40|492.05|486.05|492.05|486.05|492.05|486.05|492.05|486.05|0
1630611530000|2021-09-02 19:38:50|492.04|486.04|492.04|486.04|492.05|486.05|492.04|486.04|0
1630611540000|2021-09-02 19:39:00|492.07|486.07|492.12|486.12|492.12|486.12|492.06|486.06|0
1630611550000|2021-09-02 19:39:10|492.13|486.13|492.13|486.13|492.13|486.13|492.13|486.13|0
1630611560000|2021-09-02 19:39:20|492.14|486.14|492.15|486.15|492.16|486.16|492.13|486.13|0
1630611570000|2021-09-02 19:39:30|492.16|486.16|492.16|486.16|492.16|486.16|492.15|486.15|0
1630611580000|2021-09-02 19:39:40|492.17|486.17|492.18|486.18|492.18|486.18|492.16|486.16|0
1630611590000|2021-09-02 19:39:50|492.17|486.17|492.17|486.17|492.17|486.17|492.17|486.17|0
1630611600000|2021-09-02 19:40:00|492.23|486.23|492.23|486.23|492.23|486.23|492.23|486.23|0
1630611610000|2021-09-02 19:40:10|492.21|486.21|492.23|486.23|492.24|486.24|492.21|486.21|0
1630611620000|2021-09-02 19:40:20|492.22|486.22|492.23|486.23|492.23|486.23|492.22|486.22|0
1630611630000|2021-09-02 19:40:30|492.22|486.22|492.2|486.2|492.22|486.22|492.2|486.2|0
1630611640000|2021-09-02 19:40:40|492.23|486.23|492.24|486.24|492.24|486.24|492.23|486.23|0
1630611650000|2021-09-02 19:40:50|492.22|486.22|492.2|486.2|492.22|486.22|492.2|486.2|0
1630611660000|2021-09-02 19:41:00|492.15|486.15|492.15|486.15|492.15|486.15|492.15|486.15|0
1630611670000|2021-09-02 19:41:10|492.17|486.17|492.18|486.18|492.18|486.18|492.17|486.17|0
1630611680000|2021-09-02 19:41:20|492.17|486.17|492.16|486.16|492.18|486.18|492.16|486.16|0
1630611690000|2021-09-02 19:41:30|492.19|486.19|492.14|486.14|492.22|486.22|492.14|486.14|0
1630611710000|2021-09-02 19:41:50|492.4|486.4|492.38|486.38|492.4|486.4|492.38|486.38|0
1630611720000|2021-09-02 19:42:00|492.39|486.39|492.38|486.38|492.39|486.39|492.38|486.38|0
1630611730000|2021-09-02 19:42:10|492.39|486.39|492.4|486.4|492.4|486.4|492.39|486.39|0
1630611740000|2021-09-02 19:42:20|492.41|486.41|492.41|486.41|492.43|486.43|492.41|486.41|0
1630611750000|2021-09-02 19:42:30|492.43|486.43|492.38|486.38|492.43|486.43|492.38|486.38|0
1630611760000|2021-09-02 19:42:40|492.39|486.39|492.37|486.37|492.4|486.4|492.37|486.37|0
1630611770000|2021-09-02 19:42:50|492.38|486.38|492.38|486.38|492.39|486.39|492.38|486.38|0
1630611780000|2021-09-02 19:43:00|492.37|486.37|492.34|486.34|492.37|486.37|492.34|486.34|0
1630611790000|2021-09-02 19:43:10|492.32|486.32|492.35|486.35|492.36|486.36|492.32|486.32|0
1630611800000|2021-09-02 19:43:20|492.4|486.4|492.43|486.43|492.45|486.45|492.39|486.39|0
1630611810000|2021-09-02 19:43:30|492.34|486.34|492.35|486.35|492.35|486.35|492.34|486.34|0
1630611820000|2021-09-02 19:43:40|492.34|486.34|492.34|486.34|492.34|486.34|492.34|486.34|0
1630611830000|2021-09-02 19:43:50|492.36|486.36|492.41|486.41|492.41|486.41|492.36|486.36|0
1630611840000|2021-09-02 19:44:00|492.4|486.4|492.43|486.43|492.44|486.44|492.4|486.4|0
1630611850000|2021-09-02 19:44:10|492.44|486.44|492.44|486.44|492.44|486.44|492.44|486.44|0
1630611860000|2021-09-02 19:44:20|492.45|486.45|492.41|486.41|492.45|486.45|492.41|486.41|0
1630611870000|2021-09-02 19:44:30|492.43|486.43|492.46|486.46|492.46|486.46|492.43|486.43|0
1630611880000|2021-09-02 19:44:40|492.47|486.47|492.39|486.39|492.47|486.47|492.39|486.39|0
1630611890000|2021-09-02 19:44:50|492.36|486.36|492.35|486.35|492.36|486.36|492.33|486.33|0
1630611900000|2021-09-02 19:45:00|492.34|486.34|492.37|486.37|492.42|486.42|492.34|486.34|0
1630611910000|2021-09-02 19:45:10|492.39|486.39|492.39|486.39|492.39|486.39|492.39|486.39|0
1630611920000|2021-09-02 19:45:20|492.37|486.37|492.27|486.27|492.37|486.37|492.27|486.27|0
1630611930000|2021-09-02 19:45:30|492.38|486.38|492.4|486.4|492.4|486.4|492.38|486.38|0
1630611940000|2021-09-02 19:45:40|492.3|486.3|492.2|486.2|492.3|486.3|492.2|486.2|0
1630611950000|2021-09-02 19:45:50|492.21|486.21|492.21|486.21|492.22|486.22|492.21|486.21|0
1630611960000|2021-09-02 19:46:00|492.22|486.22|492.18|486.18|492.22|486.22|492.18|486.18|0
1630611970000|2021-09-02 19:46:10|492.26|486.26|492.26|486.26|492.26|486.26|492.26|486.26|0
1630611980000|2021-09-02 19:46:20|492.25|486.25|492.23|486.23|492.25|486.25|492.23|486.23|0
1630611990000|2021-09-02 19:46:30|492.17|486.17|492.18|486.18|492.18|486.18|492.17|486.17|0
1630612000000|2021-09-02 19:46:40|492.17|486.17|492.15|486.15|492.17|486.17|492.15|486.15|0
1630612010000|2021-09-02 19:46:50|492.14|486.14|492.11|486.11|492.14|486.14|492.08|486.08|0
1630612020000|2021-09-02 19:47:00|492.12|486.12|492.02|486.02|492.12|486.12|492.02|486.02|0
1630612030000|2021-09-02 19:47:10|492.03|486.03|492.03|486.03|492.03|486.03|492.03|486.03|0
1630612040000|2021-09-02 19:47:20|492.02|486.02|492.02|486.02|492.02|486.02|492.02|486.02|0
1630612050000|2021-09-02 19:47:30|492.03|486.03|491.64|485.64|492.03|486.03|491.63|485.63|0
1630612060000|2021-09-02 19:47:40|491.68|485.68|491.68|485.68|491.68|485.68|491.68|485.68|0
1630612070000|2021-09-02 19:47:50|491.67|485.67|491.65|485.65|491.68|485.68|491.65|485.65|0
1630612080000|2021-09-02 19:48:00|491.66|485.66|491.59|485.59|491.67|485.67|491.59|485.59|0
1630612090000|2021-09-02 19:48:10|491.6|485.6|491.55|485.55|491.6|485.6|491.55|485.55|0
1630612100000|2021-09-02 19:48:20|491.51|485.51|491.54|485.54|491.55|485.55|491.51|485.51|0
1630612110000|2021-09-02 19:48:30|491.58|485.58|491.6|485.6|491.6|485.6|491.57|485.57|0
1630612120000|2021-09-02 19:48:40|491.65|485.65|491.66|485.66|491.66|485.66|491.65|485.65|0
1630612130000|2021-09-02 19:48:50|491.65|485.65|491.6|485.6|491.65|485.65|491.6|485.6|0
1630612140000|2021-09-02 19:49:00|491.61|485.61|491.63|485.63|491.63|485.63|491.6|485.6|0
1630612150000|2021-09-02 19:49:10|491.7|485.7|491.72|485.72|491.73|485.73|491.7|485.7|0
1630612160000|2021-09-02 19:49:20|491.73|485.73|491.73|485.73|491.73|485.73|491.72|485.72|0
1630612170000|2021-09-02 19:49:30|491.74|485.74|491.74|485.74|491.75|485.75|491.74|485.74|0
1630612180000|2021-09-02 19:49:40|491.75|485.75|491.74|485.74|491.75|485.75|491.74|485.74|0
1630612190000|2021-09-02 19:49:50|491.73|485.73|491.75|485.75|491.75|485.75|491.73|485.73|0
1630612200000|2021-09-02 19:50:00|491.74|485.74|491.94|485.94|491.94|485.94|491.74|485.74|0
1630612210000|2021-09-02 19:50:10|491.93|485.93|492.16|486.16|492.16|486.16|491.93|485.93|0
1630612220000|2021-09-02 19:50:20|492.17|486.17|492.17|486.17|492.17|486.17|492.12|486.12|0
1630612230000|2021-09-02 19:50:30|492.16|486.16|492.19|486.19|492.19|486.19|492.16|486.16|0
1630612240000|2021-09-02 19:50:40|492.25|486.25|492.23|486.23|492.28|486.28|492.23|486.23|0
1630612250000|2021-09-02 19:50:50|492.24|486.24|492.23|486.23|492.24|486.24|492.23|486.23|0
1630612260000|2021-09-02 19:51:00|492.28|486.28|492.28|486.28|492.29|486.29|492.28|486.28|0
1630612270000|2021-09-02 19:51:10|492.31|486.31|492.29|486.29|492.31|486.31|492.29|486.29|0
1630612280000|2021-09-02 19:51:20|492.3|486.3|492.2|486.2|492.3|486.3|492.2|486.2|0
1630612290000|2021-09-02 19:51:30|492.19|486.19|492.16|486.16|492.19|486.19|492.16|486.16|0
1630612300000|2021-09-02 19:51:40|492.17|486.17|492.16|486.16|492.17|486.17|492.16|486.16|0
1630612310000|2021-09-02 19:51:50|492.14|486.14|492.11|486.11|492.14|486.14|492.11|486.11|0
1630612320000|2021-09-02 19:52:00|492.14|486.14|492.14|486.14|492.14|486.14|492.13|486.13|0
1630612340000|2021-09-02 19:52:20|492.13|486.13|492.65|486.65|492.65|486.65|492.13|486.13|0
1630612350000|2021-09-02 19:52:30|492.44|486.44|492.63|486.63|492.63|486.63|492.43|486.43|0
1630612360000|2021-09-02 19:52:40|492.65|486.65|492.72|486.72|492.72|486.72|492.61|486.61|0
1630612370000|2021-09-02 19:52:50|492.73|486.73|492.72|486.72|492.73|486.73|492.72|486.72|0
1630612380000|2021-09-02 19:53:00|492.76|486.76|492.47|486.47|492.76|486.76|492.46|486.46|0
1630612390000|2021-09-02 19:53:10|492.46|486.46|492.46|486.46|492.5|486.5|492.46|486.46|0
1630612410000|2021-09-02 19:53:30|492.48|486.48|492.46|486.46|492.49|486.49|492.45|486.45|0
1630612420000|2021-09-02 19:53:40|492.43|486.43|492.44|486.44|492.44|486.44|492.42|486.42|0
1630612430000|2021-09-02 19:53:50|492.41|486.41|492.38|486.38|492.41|486.41|492.38|486.38|0
1630612440000|2021-09-02 19:54:00|492.39|486.39|492.34|486.34|492.39|486.39|492.33|486.33|0
1630612450000|2021-09-02 19:54:10|492.43|486.43|492.44|486.44|492.44|486.44|492.43|486.43|0
1630612460000|2021-09-02 19:54:20|492.43|486.43|492.4|486.4|492.43|486.43|492.4|486.4|0
1630612470000|2021-09-02 19:54:30|492.43|486.43|492.38|486.38|492.43|486.43|492.33|486.33|0
1630612480000|2021-09-02 19:54:40|492.4|486.4|492.43|486.43|492.43|486.43|492.4|486.4|0
1630612490000|2021-09-02 19:54:50|492.52|486.52|492.78|486.78|492.79|486.79|492.52|486.52|0
1630612500000|2021-09-02 19:55:00|492.73|486.73|492.7|486.7|492.73|486.73|492.67|486.67|0
1630612510000|2021-09-02 19:55:10|492.71|486.71|492.69|486.69|492.71|486.71|492.66|486.66|0
1630612520000|2021-09-02 19:55:20|492.74|486.74|492.62|486.62|492.74|486.74|492.62|486.62|0
1630612530000|2021-09-02 19:55:30|492.63|486.63|492.62|486.62|492.63|486.63|492.62|486.62|0
1630612540000|2021-09-02 19:55:40|492.72|486.72|492.79|486.79|492.79|486.79|492.72|486.72|0
1630612550000|2021-09-02 19:55:50|492.81|486.81|492.62|486.62|492.82|486.82|492.62|486.62|0
1630612560000|2021-09-02 19:56:00|492.58|486.58|492.53|486.53|492.58|486.58|492.53|486.53|0
1630612570000|2021-09-02 19:56:10|492.52|486.52|492.52|486.52|492.52|486.52|492.52|486.52|0
1630612580000|2021-09-02 19:56:20|492.53|486.53|492.55|486.55|492.55|486.55|492.53|486.53|0
1630612590000|2021-09-02 19:56:30|492.54|486.54|492.55|486.55|492.55|486.55|492.54|486.54|0
1630612600000|2021-09-02 19:56:40|492.58|486.58|492.54|486.54|492.58|486.58|492.54|486.54|0
1630612610000|2021-09-02 19:56:50|492.49|486.49|492.43|486.43|492.5|486.5|492.43|486.43|0
1630612620000|2021-09-02 19:57:00|492.39|486.39|492.35|486.35|492.39|486.39|492.33|486.33|0
1630612630000|2021-09-02 19:57:10|492.37|486.37|492.39|486.39|492.43|486.43|492.34|486.34|0
1630612640000|2021-09-02 19:57:20|492.43|486.43|492.44|486.44|492.45|486.45|492.43|486.43|0
1630612650000|2021-09-02 19:57:30|492.47|486.47|492.48|486.48|492.48|486.48|492.47|486.47|0
1630612660000|2021-09-02 19:57:40|492.47|486.47|492.44|486.44|492.48|486.48|492.44|486.44|0
1630612670000|2021-09-02 19:57:50|492.43|486.43|492.41|486.41|492.44|486.44|492.41|486.41|0
1630612680000|2021-09-02 19:58:00|492.42|486.42|492.62|486.62|492.62|486.62|492.42|486.42|0
1630612690000|2021-09-02 19:58:10|492.57|486.57|492.62|486.62|492.62|486.62|492.55|486.55|0
1630612700000|2021-09-02 19:58:20|492.61|486.61|492.6|486.6|492.63|486.63|492.6|486.6|0
1630612710000|2021-09-02 19:58:30|492.56|486.56|492.62|486.62|492.62|486.62|492.55|486.55|0
1630612720000|2021-09-02 19:58:40|492.65|486.65|492.41|486.41|492.65|486.65|492.41|486.41|0
1630612730000|2021-09-02 19:58:50|492.45|486.45|492.45|486.45|492.48|486.48|492.45|486.45|0
1630612740000|2021-09-02 19:59:00|492.36|486.36|492.48|486.48|492.48|486.48|492.36|486.36|0
1630612750000|2021-09-02 19:59:10|492.52|486.52|492.52|486.52|492.55|486.55|492.52|486.52|0
1630612760000|2021-09-02 19:59:20|492.5|486.5|492.48|486.48|492.51|486.51|492.47|486.47|0
1630612770000|2021-09-02 19:59:30|492.41|486.41|492.33|486.33|492.5|486.5|492.33|486.33|0
1630612780000|2021-09-02 19:59:40|492.58|486.58|492.69|486.69|492.85|486.85|492.58|486.58|0
1630612790000|2021-09-02 19:59:50|492.79|486.79|492.74|486.74|492.79|486.79|492.72|486.72|0
1630675990000|2021-09-03 13:33:10|494.2|488.2|494.7|488.7|494.75|488.75|494.2|488.2|0
1630676000000|2021-09-03 13:33:20|494.78|488.78|494.33|488.33|494.79|488.79|494.18|488.18|0
1630676010000|2021-09-03 13:33:30|494.29|488.29|494.37|488.37|494.39|488.39|494.28|488.28|0
1630676020000|2021-09-03 13:33:40|494.39|488.39|494.37|488.37|494.39|488.39|494.37|488.37|0
1630676030000|2021-09-03 13:33:50|494.38|488.38|493.88|487.88|494.38|488.38|493.88|487.88|0
1630676040000|2021-09-03 13:34:00|493.95|487.95|493.98|487.98|493.98|487.98|493.84|487.84|0
1630676050000|2021-09-03 13:34:10|493.96|487.96|494.67|488.67|494.67|488.67|493.96|487.96|0
1630676060000|2021-09-03 13:34:20|494.79|488.79|494.85|488.85|494.87|488.87|494.79|488.79|0
1630676070000|2021-09-03 13:34:30|494.6|488.6|494.7|488.7|494.75|488.75|494.59|488.59|0
1630676080000|2021-09-03 13:34:40|494.69|488.69|495.03|489.03|495.03|489.03|494.69|488.69|0
1630676090000|2021-09-03 13:34:50|495.17|489.17|495.45|489.45|495.45|489.45|495.12|489.12|0
1630676100000|2021-09-03 13:35:00|495.34|489.34|495.54|489.54|495.54|489.54|495.34|489.34|0
1630676110000|2021-09-03 13:35:10|495.47|489.47|495.34|489.34|495.5|489.5|495.34|489.34|0
1630676120000|2021-09-03 13:35:20|495.33|489.33|494.9|488.9|495.33|489.33|494.85|488.85|0
1630676130000|2021-09-03 13:35:30|494.94|488.94|494.84|488.84|495.12|489.12|494.84|488.84|0
1630676140000|2021-09-03 13:35:40|494.75|488.75|494.7|488.7|494.75|488.75|494.7|488.7|0
1630676150000|2021-09-03 13:35:50|494.69|488.69|494.54|488.54|494.69|488.69|494.53|488.53|0
1630676160000|2021-09-03 13:36:00|494.55|488.55|494.24|488.24|494.55|488.55|494.24|488.24|0
1630676170000|2021-09-03 13:36:10|494.32|488.32|494.6|488.6|494.6|488.6|494.32|488.32|0
1630676180000|2021-09-03 13:36:20|494.63|488.63|494.79|488.79|494.87|488.87|494.63|488.63|0
1630676190000|2021-09-03 13:36:30|494.84|488.84|494.51|488.51|494.84|488.84|494.51|488.51|0
1630676200000|2021-09-03 13:36:40|494.47|488.47|494.5|488.5|494.54|488.54|494.46|488.46|0
1630676210000|2021-09-03 13:36:50|494.42|488.42|494.55|488.55|494.55|488.55|494.39|488.39|0
1630676220000|2021-09-03 13:37:00|494.54|488.54|494.76|488.76|494.76|488.76|494.25|488.25|0
1630676230000|2021-09-03 13:37:10|494.86|488.86|494.92|488.92|494.96|488.96|494.86|488.86|0
1630676240000|2021-09-03 13:37:20|494.95|488.95|495.08|489.08|495.08|489.08|494.93|488.93|0
1630676250000|2021-09-03 13:37:30|495.09|489.09|495.31|489.31|495.31|489.31|495.09|489.09|0
1630676260000|2021-09-03 13:37:40|495.4|489.4|495.33|489.33|495.51|489.51|495.33|489.33|0
1630676270000|2021-09-03 13:37:50|495.47|489.47|495.45|489.45|495.47|489.47|495.45|489.45|0
1630676280000|2021-09-03 13:38:00|495.39|489.39|495.34|489.34|495.48|489.48|495.32|489.32|0
1630676290000|2021-09-03 13:38:10|495.35|489.35|495.25|489.25|495.36|489.36|495.25|489.25|0
1630676300000|2021-09-03 13:38:20|495.28|489.28|495.54|489.54|495.54|489.54|495.27|489.27|0
1630676310000|2021-09-03 13:38:30|495.61|489.61|495.44|489.44|495.61|489.61|495.44|489.44|0
1630676320000|2021-09-03 13:38:40|495.49|489.49|495.42|489.42|495.49|489.49|495.42|489.42|0
1630676330000|2021-09-03 13:38:50|495.4|489.4|495.26|489.26|495.4|489.4|495.22|489.22|0
1630676340000|2021-09-03 13:39:00|495.28|489.28|495.03|489.03|495.28|489.28|495.03|489.03|0
1630676350000|2021-09-03 13:39:10|495.02|489.02|495.21|489.21|495.21|489.21|495.01|489.01|0
1630676360000|2021-09-03 13:39:20|495.19|489.19|495.13|489.13|495.25|489.25|495.13|489.13|0
1630676370000|2021-09-03 13:39:30|495.12|489.12|494.91|488.91|495.12|489.12|494.91|488.91|0
1630676380000|2021-09-03 13:39:40|494.95|488.95|494.91|488.91|494.95|488.95|494.91|488.91|0
1630676390000|2021-09-03 13:39:50|494.86|488.86|494.58|488.58|494.87|488.87|494.51|488.51|0
1630676400000|2021-09-03 13:40:00|494.55|488.55|494.5|488.5|494.57|488.57|494.49|488.49|0
1630676410000|2021-09-03 13:40:10|494.51|488.51|493.6|487.6|494.51|488.51|493.6|487.6|0
1630676420000|2021-09-03 13:40:20|493.56|487.56|493.34|487.34|493.56|487.56|493.34|487.34|0
1630676430000|2021-09-03 13:40:30|493.33|487.33|493.4|487.4|493.41|487.41|493.15|487.15|0
1630676440000|2021-09-03 13:40:40|493.49|487.49|493.48|487.48|493.49|487.49|493.46|487.46|0
1630676450000|2021-09-03 13:40:50|493.49|487.49|493.56|487.56|493.59|487.59|493.49|487.49|0
1630676460000|2021-09-03 13:41:00|493.59|487.59|493.75|487.75|493.79|487.79|493.45|487.45|0
1630676470000|2021-09-03 13:41:10|493.8|487.8|493.76|487.76|493.8|487.8|493.76|487.76|0
1630676480000|2021-09-03 13:41:20|493.74|487.74|493.7|487.7|493.74|487.74|493.62|487.62|0
1630676490000|2021-09-03 13:41:30|493.73|487.73|493.67|487.67|493.77|487.77|493.67|487.67|0
1630676500000|2021-09-03 13:41:40|493.68|487.68|493.7|487.7|493.73|487.73|493.68|487.68|0
1630676510000|2021-09-03 13:41:50|493.68|487.68|493.32|487.32|493.68|487.68|493.32|487.32|0
1630676520000|2021-09-03 13:42:00|492.92|486.92|492.91|486.91|493.05|487.05|492.85|486.85|0
1630676530000|2021-09-03 13:42:10|492.92|486.92|493.29|487.29|493.29|487.29|492.92|486.92|0
1630676540000|2021-09-03 13:42:20|493.36|487.36|493.62|487.62|493.62|487.62|493.35|487.35|0
1630676550000|2021-09-03 13:42:30|493.73|487.73|493.5|487.5|493.73|487.73|493.48|487.48|0
1630676560000|2021-09-03 13:42:40|493.52|487.52|493.61|487.61|493.62|487.62|493.5|487.5|0
1630676570000|2021-09-03 13:42:50|493.58|487.58|494.07|488.07|494.07|488.07|493.58|487.58|0
1630676580000|2021-09-03 13:43:00|494.11|488.11|494.39|488.39|494.47|488.47|494.11|488.11|0
1630676590000|2021-09-03 13:43:10|494.38|488.38|494.32|488.32|494.38|488.38|494.28|488.28|0
1630676600000|2021-09-03 13:43:20|494.23|488.23|494.13|488.13|494.28|488.28|494.13|488.13|0
1630676610000|2021-09-03 13:43:30|494.1|488.1|493.86|487.86|494.11|488.11|493.83|487.83|0
1630676620000|2021-09-03 13:43:40|493.77|487.77|493.74|487.74|493.77|487.77|493.68|487.68|0
1630676630000|2021-09-03 13:43:50|493.72|487.72|493.78|487.78|493.79|487.79|493.72|487.72|0
1630676640000|2021-09-03 13:44:00|493.77|487.77|494.15|488.15|494.15|488.15|493.7|487.7|0
1630676650000|2021-09-03 13:44:10|494.14|488.14|494.27|488.27|494.29|488.29|494.14|488.14|0
1630676660000|2021-09-03 13:44:20|494.3|488.3|494.25|488.25|494.3|488.3|494.23|488.23|0
1630676670000|2021-09-03 13:44:30|494.27|488.27|493.99|487.99|494.4|488.4|493.93|487.93|0
1630676680000|2021-09-03 13:44:40|494.01|488.01|494.31|488.31|494.32|488.32|494.01|488.01|0
1630676690000|2021-09-03 13:44:50|494.28|488.28|494.26|488.26|494.28|488.28|494.21|488.21|0
1630676700000|2021-09-03 13:45:00|494.24|488.24|494.27|488.27|494.27|488.27|494.2|488.2|0
1630676710000|2021-09-03 13:45:10|494.26|488.26|494|488|494.26|488.26|494|488|0
1630676720000|2021-09-03 13:45:20|493.93|487.93|493.88|487.88|493.93|487.93|493.84|487.84|0
1630676730000|2021-09-03 13:45:30|493.86|487.86|494.19|488.19|494.19|488.19|493.86|487.86|0
1630676740000|2021-09-03 13:45:40|494.23|488.23|495.21|489.21|495.21|489.21|494.23|488.23|0
1630676750000|2021-09-03 13:45:50|495.28|489.28|495.17|489.17|495.38|489.38|495.17|489.17|0
1630676760000|2021-09-03 13:46:00|495.2|489.2|495.35|489.35|495.39|489.39|495.08|489.08|0
1630676770000|2021-09-03 13:46:10|495.33|489.33|495.55|489.55|495.58|489.58|495.32|489.32|0
1630676780000|2021-09-03 13:46:20|495.56|489.56|495.8|489.8|495.8|489.8|495.56|489.56|0
1630676790000|2021-09-03 13:46:30|495.83|489.83|496.18|490.18|496.24|490.24|495.83|489.83|0
1630676800000|2021-09-03 13:46:40|496.19|490.19|495.96|489.96|496.19|490.19|495.96|489.96|0
1630676810000|2021-09-03 13:46:50|495.92|489.92|495.99|489.99|496|490|495.85|489.85|0
1630676820000|2021-09-03 13:47:00|496.03|490.03|495.89|489.89|496.13|490.13|495.89|489.89|0
1630676830000|2021-09-03 13:47:10|495.98|489.98|496.12|490.12|496.12|490.12|495.98|489.98|0
1630676840000|2021-09-03 13:47:20|496.11|490.11|496.04|490.04|496.13|490.13|496.04|490.04|0
1630676850000|2021-09-03 13:47:30|496.05|490.05|496.04|490.04|496.25|490.25|495.98|489.98|0
1630676860000|2021-09-03 13:47:40|496.06|490.06|496.09|490.09|496.1|490.1|496.02|490.02|0
1630676870000|2021-09-03 13:47:50|496.11|490.11|496|490|496.15|490.15|495.98|489.98|0
1630676880000|2021-09-03 13:48:00|495.99|489.99|496.11|490.11|496.15|490.15|495.9|489.9|0
1630676890000|2021-09-03 13:48:10|496.12|490.12|496.38|490.38|496.38|490.38|496.1|490.1|0
1630676900000|2021-09-03 13:48:20|496.61|490.61|496.72|490.72|496.72|490.72|496.6|490.6|0
1630676910000|2021-09-03 13:48:30|496.71|490.71|496.71|490.71|496.74|490.74|496.7|490.7|0
1630676920000|2021-09-03 13:48:40|496.7|490.7|496.77|490.77|496.77|490.77|496.6|490.6|0
1630676930000|2021-09-03 13:48:50|496.78|490.78|496.74|490.74|496.78|490.78|496.74|490.74|0
1630676940000|2021-09-03 13:49:00|496.68|490.68|496.68|490.68|496.7|490.7|496.67|490.67|0
1630676950000|2021-09-03 13:49:10|496.7|490.7|496.68|490.68|496.7|490.7|496.52|490.52|0
1630676960000|2021-09-03 13:49:20|496.69|490.69|497.06|491.06|497.07|491.07|496.69|490.69|0
1630676970000|2021-09-03 13:49:30|497.11|491.11|497.23|491.23|497.23|491.23|497.11|491.11|0
1630676980000|2021-09-03 13:49:40|497.19|491.19|497.35|491.35|497.42|491.42|497.19|491.19|0
1630676990000|2021-09-03 13:49:50|497.34|491.34|497.44|491.44|497.57|491.57|497.34|491.34|0
1630677000000|2021-09-03 13:50:00|497.47|491.47|497.22|491.22|497.48|491.48|497.22|491.22|0
1630677010000|2021-09-03 13:50:10|497.18|491.18|496.95|490.95|497.19|491.19|496.95|490.95|0
1630677020000|2021-09-03 13:50:20|496.9|490.9|497.03|491.03|497.03|491.03|496.9|490.9|0
1630677030000|2021-09-03 13:50:30|497.02|491.02|497.01|491.01|497.08|491.08|497.01|491.01|0
1630677040000|2021-09-03 13:50:40|497.05|491.05|497.18|491.18|497.18|491.18|497.05|491.05|0
1630677050000|2021-09-03 13:50:50|497.15|491.15|496.84|490.84|497.17|491.17|496.84|490.84|0
1630677060000|2021-09-03 13:51:00|496.82|490.82|496.98|490.98|496.99|490.99|496.82|490.82|0
1630677070000|2021-09-03 13:51:10|497|491|496.95|490.95|497|491|496.88|490.88|0
1630677080000|2021-09-03 13:51:20|496.94|490.94|497.12|491.12|497.12|491.12|496.94|490.94|0
1630677090000|2021-09-03 13:51:30|497.15|491.15|497.27|491.27|497.27|491.27|497.15|491.15|0
1630677100000|2021-09-03 13:51:40|497.3|491.3|496.93|490.93|497.34|491.34|496.93|490.93|0
1630677110000|2021-09-03 13:51:50|496.86|490.86|496.82|490.82|496.86|490.86|496.8|490.8|0
1630677120000|2021-09-03 13:52:00|496.85|490.85|497.1|491.1|497.1|491.1|496.84|490.84|0
1630677130000|2021-09-03 13:52:10|497.09|491.09|497.31|491.31|497.31|491.31|497.03|491.03|0
1630677140000|2021-09-03 13:52:20|497.3|491.3|497.03|491.03|497.3|491.3|497.03|491.03|0
1630677150000|2021-09-03 13:52:30|496.91|490.91|496.69|490.69|496.91|490.91|496.67|490.67|0
1630677160000|2021-09-03 13:52:40|496.67|490.67|496.61|490.61|496.68|490.68|496.6|490.6|0
1630677170000|2021-09-03 13:52:50|496.58|490.58|496.6|490.6|496.6|490.6|496.53|490.53|0
1630677180000|2021-09-03 13:53:00|496.66|490.66|497.04|491.04|497.04|491.04|496.66|490.66|0
1630677190000|2021-09-03 13:53:10|497.02|491.02|497.15|491.15|497.15|491.15|497.02|491.02|0
1630677200000|2021-09-03 13:53:20|497.16|491.16|497.03|491.03|497.18|491.18|497.03|491.03|0
1630677210000|2021-09-03 13:53:30|496.98|490.98|497.03|491.03|497.03|491.03|496.97|490.97|0
1630677220000|2021-09-03 13:53:40|496.98|490.98|496.68|490.68|496.98|490.98|496.67|490.67|0
1630677230000|2021-09-03 13:53:50|496.7|490.7|496.78|490.78|496.88|490.88|496.7|490.7|0
1630677240000|2021-09-03 13:54:00|496.75|490.75|496.91|490.91|496.91|490.91|496.75|490.75|0
1630677250000|2021-09-03 13:54:10|496.93|490.93|496.89|490.89|496.93|490.93|496.86|490.86|0
1630677260000|2021-09-03 13:54:20|496.9|490.9|496.83|490.83|496.9|490.9|496.83|490.83|0
1630677270000|2021-09-03 13:54:30|496.84|490.84|496.67|490.67|496.84|490.84|496.67|490.67|0
1630677280000|2021-09-03 13:54:40|496.59|490.59|496.52|490.52|496.61|490.61|496.51|490.51|0
1630677290000|2021-09-03 13:54:50|496.53|490.53|496.19|490.19|496.53|490.53|496.16|490.16|0
1630677300000|2021-09-03 13:55:00|496.25|490.25|496.22|490.22|496.29|490.29|496.22|490.22|0
1630677310000|2021-09-03 13:55:10|496.21|490.21|496.21|490.21|496.26|490.26|496.21|490.21|0
1630677320000|2021-09-03 13:55:20|496.2|490.2|496.1|490.1|496.2|490.2|496.1|490.1|0
1630677330000|2021-09-03 13:55:30|496.07|490.07|496.08|490.08|496.1|490.1|496.07|490.07|0
1630677340000|2021-09-03 13:55:40|496.09|490.09|496.19|490.19|496.19|490.19|496.06|490.06|0
1630677350000|2021-09-03 13:55:50|496.15|490.15|496.38|490.38|496.38|490.38|496.15|490.15|0
1630677360000|2021-09-03 13:56:00|496.37|490.37|496.57|490.57|496.57|490.57|496.37|490.37|0
1630677370000|2021-09-03 13:56:10|496.58|490.58|496.39|490.39|496.61|490.61|496.39|490.39|0
1630677380000|2021-09-03 13:56:20|496.3|490.3|496.31|490.31|496.31|490.31|496.21|490.21|0
1630677390000|2021-09-03 13:56:30|496.42|490.42|496.51|490.51|496.52|490.52|496.42|490.42|0
1630677400000|2021-09-03 13:56:40|496.52|490.52|496.43|490.43|496.52|490.52|496.39|490.39|0
1630677410000|2021-09-03 13:56:50|496.44|490.44|496.5|490.5|496.64|490.64|496.44|490.44|0
1630677420000|2021-09-03 13:57:00|496.51|490.51|496.65|490.65|496.65|490.65|496.51|490.51|0
1630677430000|2021-09-03 13:57:10|496.72|490.72|496.74|490.74|496.74|490.74|496.72|490.72|0
1630677440000|2021-09-03 13:57:20|496.77|490.77|496.82|490.82|496.82|490.82|496.77|490.77|0
1630677450000|2021-09-03 13:57:30|496.85|490.85|496.82|490.82|496.85|490.85|496.82|490.82|0
1630677460000|2021-09-03 13:57:40|496.77|490.77|496.78|490.78|496.82|490.82|496.75|490.75|0
1630677470000|2021-09-03 13:57:50|496.8|490.8|496.84|490.84|496.84|490.84|496.77|490.77|0
1630677480000|2021-09-03 13:58:00|496.81|490.81|496.84|490.84|496.85|490.85|496.81|490.81|0
1630677490000|2021-09-03 13:58:10|496.85|490.85|496.84|490.84|496.89|490.89|496.84|490.84|0
1630677500000|2021-09-03 13:58:20|496.85|490.85|496.85|490.85|496.87|490.87|496.84|490.84|0
1630677510000|2021-09-03 13:58:30|496.89|490.89|496.91|490.91|496.91|490.91|496.89|490.89|0
1630677520000|2021-09-03 13:58:40|497.05|491.05|497.15|491.15|497.15|491.15|497|491|0
1630677530000|2021-09-03 13:58:50|497.18|491.18|497.24|491.24|497.24|491.24|497.18|491.18|0
1630677540000|2021-09-03 13:59:00|497.22|491.22|497.1|491.1|497.22|491.22|497.1|491.1|0
1630677550000|2021-09-03 13:59:10|497.18|491.18|497.07|491.07|497.18|491.18|497.07|491.07|0
1630677560000|2021-09-03 13:59:20|497.09|491.09|497.09|491.09|497.14|491.14|497.09|491.09|0
1630677570000|2021-09-03 13:59:30|497.11|491.11|497.06|491.06|497.14|491.14|497.06|491.06|0
1630677580000|2021-09-03 13:59:40|497.07|491.07|496.99|490.99|497.07|491.07|496.98|490.98|0
1630677590000|2021-09-03 13:59:50|496.9|490.9|496.89|490.89|496.92|490.92|496.81|490.81|0
1630677600000|2021-09-03 14:00:00|496.96|490.96|496.91|490.91|496.98|490.98|496.87|490.87|0
1630677610000|2021-09-03 14:00:10|496.86|490.86|496.82|490.82|496.86|490.86|496.79|490.79|0
1630677620000|2021-09-03 14:00:20|496.83|490.83|496.59|490.59|496.83|490.83|496.59|490.59|0
1630677630000|2021-09-03 14:00:30|496.6|490.6|496.4|490.4|496.6|490.6|496.4|490.4|0
1630677640000|2021-09-03 14:00:40|496.44|490.44|496.58|490.58|496.58|490.58|496.44|490.44|0
1630677650000|2021-09-03 14:00:50|496.59|490.59|496.57|490.57|496.6|490.6|496.56|490.56|0
1630677660000|2021-09-03 14:01:00|496.54|490.54|496.41|490.41|496.56|490.56|496.41|490.41|0
1630677670000|2021-09-03 14:01:10|496.38|490.38|496.61|490.61|496.62|490.62|496.38|490.38|0
1630677680000|2021-09-03 14:01:20|496.6|490.6|496.51|490.51|496.61|490.61|496.51|490.51|0
1630677690000|2021-09-03 14:01:30|496.49|490.49|496.39|490.39|496.53|490.53|496.39|490.39|0
1630677700000|2021-09-03 14:01:40|496.42|490.42|496.44|490.44|496.44|490.44|496.42|490.42|0
1630677710000|2021-09-03 14:01:50|496.45|490.45|496.06|490.06|496.45|490.45|496.06|490.06|0
1630677720000|2021-09-03 14:02:00|496.08|490.08|495|489|496.08|490.08|495|489|0
1630677730000|2021-09-03 14:02:10|495.01|489.01|494.78|488.78|495.04|489.04|494.7|488.7|0
1630677740000|2021-09-03 14:02:20|494.77|488.77|494.73|488.73|494.86|488.86|494.73|488.73|0
1630677750000|2021-09-03 14:02:30|494.83|488.83|494.92|488.92|494.95|488.95|494.8|488.8|0
1630677760000|2021-09-03 14:02:40|494.95|488.95|494.83|488.83|494.95|488.95|494.83|488.83|0
1630677770000|2021-09-03 14:02:50|494.82|488.82|494.58|488.58|494.84|488.84|494.54|488.54|0
1630677780000|2021-09-03 14:03:00|494.61|488.61|494.45|488.45|494.63|488.63|494.45|488.45|0
1630677790000|2021-09-03 14:03:10|494.28|488.28|493.82|487.82|494.28|488.28|493.82|487.82|0
1630677800000|2021-09-03 14:03:20|493.81|487.81|493.97|487.97|493.97|487.97|493.81|487.81|0
1630677810000|2021-09-03 14:03:30|494.02|488.02|494.18|488.18|494.21|488.21|494.02|488.02|0
1630677820000|2021-09-03 14:03:40|494.19|488.19|494.26|488.26|494.26|488.26|494.19|488.19|0
1630677830000|2021-09-03 14:03:50|494.27|488.27|494.5|488.5|494.53|488.53|494.27|488.27|0
1630677840000|2021-09-03 14:04:00|494.43|488.43|494.15|488.15|494.43|488.43|494.15|488.15|0
1630677850000|2021-09-03 14:04:10|494.21|488.21|494.49|488.49|494.49|488.49|494.11|488.11|0
1630677860000|2021-09-03 14:04:20|494.5|488.5|494.65|488.65|494.65|488.65|494.5|488.5|0
1630677870000|2021-09-03 14:04:30|494.63|488.63|494.49|488.49|494.63|488.63|494.44|488.44|0
1630677880000|2021-09-03 14:04:40|494.28|488.28|494.27|488.27|494.28|488.28|494.25|488.25|0
1630677890000|2021-09-03 14:04:50|494.34|488.34|494.6|488.6|494.6|488.6|494.34|488.34|0
1630677900000|2021-09-03 14:05:00|494.59|488.59|494.47|488.47|494.6|488.6|494.47|488.47|0
1630677910000|2021-09-03 14:05:10|494.46|488.46|494.41|488.41|494.5|488.5|494.4|488.4|0
1630677920000|2021-09-03 14:05:20|494.43|488.43|494.35|488.35|494.43|488.43|494.35|488.35|0
1630677930000|2021-09-03 14:05:30|494.34|488.34|494.37|488.37|494.37|488.37|494.29|488.29|0
1630677940000|2021-09-03 14:05:40|494.35|488.35|494.35|488.35|494.44|488.44|494.35|488.35|0
1630677950000|2021-09-03 14:05:50|494.38|488.38|493.96|487.96|494.38|488.38|493.96|487.96|0
1630677960000|2021-09-03 14:06:00|494.02|488.02|493.93|487.93|494.05|488.05|493.93|487.93|0
1630677970000|2021-09-03 14:06:10|493.94|487.94|493.61|487.61|493.94|487.94|493.55|487.55|0
1630677980000|2021-09-03 14:06:20|493.59|487.59|493.57|487.57|493.59|487.59|493.52|487.52|0
1630677990000|2021-09-03 14:06:30|493.62|487.62|493.64|487.64|493.64|487.64|493.62|487.62|0
1630678000000|2021-09-03 14:06:40|493.63|487.63|493.66|487.66|493.72|487.72|493.63|487.63|0
1630678010000|2021-09-03 14:06:50|493.65|487.65|493.86|487.86|493.86|487.86|493.65|487.65|0
1630678020000|2021-09-03 14:07:00|493.87|487.87|493.86|487.86|493.9|487.9|493.86|487.86|0
1630678030000|2021-09-03 14:07:10|493.82|487.82|493.7|487.7|493.82|487.82|493.68|487.68|0
1630678040000|2021-09-03 14:07:20|493.73|487.73|493.88|487.88|493.89|487.89|493.73|487.73|0
1630678050000|2021-09-03 14:07:30|493.87|487.87|493.89|487.89|493.9|487.9|493.81|487.81|0
1630678060000|2021-09-03 14:07:40|493.9|487.9|493.86|487.86|493.9|487.9|493.85|487.85|0
1630678070000|2021-09-03 14:07:50|493.84|487.84|493.91|487.91|493.91|487.91|493.84|487.84|0
1630678080000|2021-09-03 14:08:00|493.9|487.9|493.96|487.96|494.14|488.14|493.9|487.9|0
1630678090000|2021-09-03 14:08:10|493.91|487.91|493.99|487.99|493.99|487.99|493.88|487.88|0
1630678100000|2021-09-03 14:08:20|493.98|487.98|494.01|488.01|494.02|488.02|493.98|487.98|0
1630678110000|2021-09-03 14:08:30|494.02|488.02|494.12|488.12|494.12|488.12|494|488|0
1630678120000|2021-09-03 14:08:40|494.11|488.11|494.11|488.11|494.11|488.11|494.11|488.11|0
1630678130000|2021-09-03 14:08:50|494.13|488.13|494.09|488.09|494.14|488.14|494.09|488.09|0
1630678140000|2021-09-03 14:09:00|494.06|488.06|494.07|488.07|494.07|488.07|493.97|487.97|0
1630678150000|2021-09-03 14:09:10|494.06|488.06|493.85|487.85|494.06|488.06|493.85|487.85|0
1630678160000|2021-09-03 14:09:20|493.82|487.82|493.78|487.78|493.82|487.82|493.77|487.77|0
1630678170000|2021-09-03 14:09:30|493.8|487.8|493.78|487.78|493.82|487.82|493.78|487.78|0
1630678180000|2021-09-03 14:09:40|493.8|487.8|493.76|487.76|493.8|487.8|493.76|487.76|0
1630678190000|2021-09-03 14:09:50|493.75|487.75|493.96|487.96|493.98|487.98|493.75|487.75|0
1630678200000|2021-09-03 14:10:00|493.94|487.94|494.12|488.12|494.13|488.13|493.93|487.93|0
1630678210000|2021-09-03 14:10:10|494.16|488.16|494.09|488.09|494.17|488.17|494.08|488.08|0
1630678220000|2021-09-03 14:10:20|494.1|488.1|494.29|488.29|494.29|488.29|494.1|488.1|0
1630678230000|2021-09-03 14:10:30|494.3|488.3|494.3|488.3|494.3|488.3|494.27|488.27|0
1630678240000|2021-09-03 14:10:40|494.31|488.31|494.6|488.6|494.61|488.61|494.31|488.31|0
1630678250000|2021-09-03 14:10:50|494.61|488.61|494.7|488.7|494.7|488.7|494.61|488.61|0
1630678260000|2021-09-03 14:11:00|494.71|488.71|494.78|488.78|494.8|488.8|494.71|488.71|0
1630678270000|2021-09-03 14:11:10|494.72|488.72|494.76|488.76|494.76|488.76|494.72|488.72|0
1630678280000|2021-09-03 14:11:20|494.77|488.77|494.78|488.78|494.8|488.8|494.76|488.76|0
1630678290000|2021-09-03 14:11:30|494.79|488.79|494.8|488.8|494.84|488.84|494.74|488.74|0
1630678300000|2021-09-03 14:11:40|494.81|488.81|494.89|488.89|494.9|488.9|494.81|488.81|0
1630678310000|2021-09-03 14:11:50|494.9|488.9|494.94|488.94|494.94|488.94|494.9|488.9|0
1630678320000|2021-09-03 14:12:00|494.95|488.95|494.66|488.66|494.95|488.95|494.64|488.64|0
1630678330000|2021-09-03 14:12:10|494.67|488.67|494.68|488.68|494.68|488.68|494.62|488.62|0
1630678340000|2021-09-03 14:12:20|494.67|488.67|494.65|488.65|494.68|488.68|494.64|488.64|0
1630678350000|2021-09-03 14:12:30|494.6|488.6|494.32|488.32|494.6|488.6|494.29|488.29|0
1630678360000|2021-09-03 14:12:40|494.34|488.34|494.5|488.5|494.61|488.61|494.34|488.34|0
1630678370000|2021-09-03 14:12:50|494.45|488.45|494.45|488.45|494.47|488.47|494.43|488.43|0
1630678380000|2021-09-03 14:13:00|494.46|488.46|494.49|488.49|494.49|488.49|494.43|488.43|0
1630678390000|2021-09-03 14:13:10|494.5|488.5|494.29|488.29|494.5|488.5|494.27|488.27|0
1630678400000|2021-09-03 14:13:20|494.28|488.28|494.36|488.36|494.37|488.37|494.28|488.28|0
1630678410000|2021-09-03 14:13:30|494.38|488.38|494.33|488.33|494.39|488.39|494.33|488.33|0
1630678420000|2021-09-03 14:13:40|494.34|488.34|494.42|488.42|494.42|488.42|494.33|488.33|0
1630678430000|2021-09-03 14:13:50|494.4|488.4|494.39|488.39|494.4|488.4|494.39|488.39|0
1630678440000|2021-09-03 14:14:00|494.37|488.37|494.35|488.35|494.41|488.41|494.33|488.33|0
1630678450000|2021-09-03 14:14:10|494.38|488.38|494.48|488.48|494.5|488.5|494.38|488.38|0
1630678460000|2021-09-03 14:14:20|494.47|488.47|494.56|488.56|494.56|488.56|494.47|488.47|0
1630678470000|2021-09-03 14:14:30|494.57|488.57|494.54|488.54|494.58|488.58|494.54|488.54|0
1630678480000|2021-09-03 14:14:40|494.55|488.55|494.55|488.55|494.55|488.55|494.49|488.49|0
1630678490000|2021-09-03 14:14:50|494.59|488.59|494.64|488.64|494.64|488.64|494.58|488.58|0
1630678500000|2021-09-03 14:15:00|494.65|488.65|494.69|488.69|494.7|488.7|494.63|488.63|0
1630678510000|2021-09-03 14:15:10|494.7|488.7|494.58|488.58|494.7|488.7|494.54|488.54|0
1630678520000|2021-09-03 14:15:20|494.67|488.67|494.79|488.79|494.79|488.79|494.67|488.67|0
1630678530000|2021-09-03 14:15:30|494.82|488.82|494.8|488.8|494.83|488.83|494.75|488.75|0
1630678540000|2021-09-03 14:15:40|494.93|488.93|495.11|489.11|495.14|489.14|494.93|488.93|0
1630678550000|2021-09-03 14:15:50|495.09|489.09|495.13|489.13|495.13|489.13|495.06|489.06|0
1630678560000|2021-09-03 14:16:00|495.09|489.09|495.16|489.16|495.16|489.16|495.04|489.04|0
1630678570000|2021-09-03 14:16:10|495.22|489.22|495.06|489.06|495.22|489.22|495.05|489.05|0
1630678580000|2021-09-03 14:16:20|495.07|489.07|495.07|489.07|495.1|489.1|495.05|489.05|0
1630678590000|2021-09-03 14:16:30|495.09|489.09|495.25|489.25|495.25|489.25|495.09|489.09|0
1630678600000|2021-09-03 14:16:40|495.26|489.26|495.41|489.41|495.41|489.41|495.25|489.25|0
1630678610000|2021-09-03 14:16:50|495.42|489.42|495.42|489.42|495.45|489.45|495.42|489.42|0
1630678620000|2021-09-03 14:17:00|495.43|489.43|495.43|489.43|495.43|489.43|495.41|489.41|0
1630678630000|2021-09-03 14:17:10|495.44|489.44|495.44|489.44|495.44|489.44|495.44|489.44|0
1630678640000|2021-09-03 14:17:20|495.45|489.45|495.35|489.35|495.45|489.45|495.35|489.35|0
1630678650000|2021-09-03 14:17:30|495.36|489.36|495.41|489.41|495.41|489.41|495.31|489.31|0
1630678660000|2021-09-03 14:17:40|495.42|489.42|495.7|489.7|495.71|489.71|495.42|489.42|0
1630678670000|2021-09-03 14:17:50|495.67|489.67|495.68|489.68|495.7|489.7|495.64|489.64|0
1630678680000|2021-09-03 14:18:00|495.66|489.66|495.65|489.65|495.66|489.66|495.65|489.65|0
1630678690000|2021-09-03 14:18:10|495.62|489.62|495.41|489.41|495.62|489.62|495.41|489.41|0
1630678700000|2021-09-03 14:18:20|495.38|489.38|495.47|489.47|495.47|489.47|495.37|489.37|0
1630678710000|2021-09-03 14:18:30|495.49|489.49|495.55|489.55|495.56|489.56|495.49|489.49|0
1630678720000|2021-09-03 14:18:40|495.56|489.56|495.63|489.63|495.63|489.63|495.5|489.5|0
1630678730000|2021-09-03 14:18:50|495.6|489.6|495.4|489.4|495.6|489.6|495.39|489.39|0
1630678740000|2021-09-03 14:19:00|495.41|489.41|495.42|489.42|495.42|489.42|495.38|489.38|0
1630678750000|2021-09-03 14:19:10|495.4|489.4|495.46|489.46|495.46|489.46|495.4|489.4|0
1630678760000|2021-09-03 14:19:20|495.45|489.45|496.31|490.31|496.31|490.31|495.45|489.45|0
1630678770000|2021-09-03 14:19:30|496.32|490.32|496.31|490.31|496.32|490.32|496.28|490.28|0
1630678780000|2021-09-03 14:19:40|496.26|490.26|496.04|490.04|496.26|490.26|496.04|490.04|0
1630678790000|2021-09-03 14:19:50|496.02|490.02|496.02|490.02|496.03|490.03|496.02|490.02|0
1630678800000|2021-09-03 14:20:00|496.01|490.01|495.99|489.99|496.01|490.01|495.91|489.91|0
1630678810000|2021-09-03 14:20:10|496|490|495.96|489.96|496.03|490.03|495.96|489.96|0
1630678820000|2021-09-03 14:20:20|496.02|490.02|496.17|490.17|496.17|490.17|496.02|490.02|0
1630678830000|2021-09-03 14:20:30|496.18|490.18|496.16|490.16|496.18|490.18|496.16|490.16|0
1630678840000|2021-09-03 14:20:40|496.17|490.17|496.24|490.24|496.24|490.24|496.17|490.17|0
1630678850000|2021-09-03 14:20:50|496.21|490.21|496.18|490.18|496.21|490.21|496.17|490.17|0
1630678860000|2021-09-03 14:21:00|496.17|490.17|496.14|490.14|496.17|490.17|496.11|490.11|0
1630678870000|2021-09-03 14:21:10|496.05|490.05|496.14|490.14|496.15|490.15|496.05|490.05|0
1630678880000|2021-09-03 14:21:20|496.11|490.11|495.87|489.87|496.11|490.11|495.86|489.86|0
1630678890000|2021-09-03 14:21:30|495.93|489.93|495.84|489.84|495.93|489.93|495.84|489.84|0
1630678900000|2021-09-03 14:21:40|495.92|489.92|495.91|489.91|495.92|489.92|495.91|489.91|0
1630678910000|2021-09-03 14:21:50|495.92|489.92|495.85|489.85|495.92|489.92|495.85|489.85|0
1630678920000|2021-09-03 14:22:00|495.87|489.87|495.74|489.74|495.87|489.87|495.74|489.74|0
1630678930000|2021-09-03 14:22:10|495.67|489.67|495.38|489.38|495.67|489.67|495.32|489.32|0
1630678940000|2021-09-03 14:22:20|495.4|489.4|495.17|489.17|495.4|489.4|495.17|489.17|0
1630678950000|2021-09-03 14:22:30|495.08|489.08|495.09|489.09|495.09|489.09|495.08|489.08|0
1630678960000|2021-09-03 14:22:40|495.08|489.08|495.06|489.06|495.08|489.08|495.06|489.06|0
1630678970000|2021-09-03 14:22:50|495.05|489.05|495.1|489.1|495.1|489.1|495.05|489.05|0
1630678980000|2021-09-03 14:23:00|495.07|489.07|495.07|489.07|495.07|489.07|495.07|489.07|0
1630678990000|2021-09-03 14:23:10|495.03|489.03|495|489|495.04|489.04|495|489|0
1630679000000|2021-09-03 14:23:20|494.97|488.97|494.89|488.89|494.98|488.98|494.89|488.89|0
1630679010000|2021-09-03 14:23:30|494.91|488.91|495.06|489.06|495.06|489.06|494.91|488.91|0
1630679020000|2021-09-03 14:23:40|495.07|489.07|495.05|489.05|495.07|489.07|495.05|489.05|0
1630679030000|2021-09-03 14:23:50|495.03|489.03|494.95|488.95|495.03|489.03|494.95|488.95|0
1630679040000|2021-09-03 14:24:00|494.98|488.98|495.02|489.02|495.04|489.04|494.98|488.98|0
1630679050000|2021-09-03 14:24:10|495.03|489.03|494.94|488.94|495.03|489.03|494.93|488.93|0
1630679060000|2021-09-03 14:24:20|494.95|488.95|494.9|488.9|494.95|488.95|494.89|488.89|0
1630679070000|2021-09-03 14:24:30|494.91|488.91|494.9|488.9|494.91|488.91|494.88|488.88|0
1630679080000|2021-09-03 14:24:40|494.91|488.91|494.88|488.88|494.91|488.91|494.87|488.87|0
1630679090000|2021-09-03 14:24:50|494.83|488.83|494.81|488.81|494.83|488.83|494.8|488.8|0
1630679100000|2021-09-03 14:25:00|494.82|488.82|494.74|488.74|494.82|488.82|494.73|488.73|0
1630679110000|2021-09-03 14:25:10|494.69|488.69|494.56|488.56|494.69|488.69|494.54|488.54|0
1630679120000|2021-09-03 14:25:20|494.46|488.46|494.42|488.42|494.47|488.47|494.41|488.41|0
1630679130000|2021-09-03 14:25:30|494.43|488.43|494.36|488.36|494.43|488.43|494.36|488.36|0
1630679140000|2021-09-03 14:25:40|494.37|488.37|494.27|488.27|494.37|488.37|494.27|488.27|0
1630679150000|2021-09-03 14:25:50|494.26|488.26|494.19|488.19|494.26|488.26|494.19|488.19|0
1630679160000|2021-09-03 14:26:00|494.24|488.24|494.21|488.21|494.24|488.24|494.2|488.2|0
1630679170000|2021-09-03 14:26:10|494.2|488.2|494.25|488.25|494.25|488.25|494.2|488.2|0
1630679180000|2021-09-03 14:26:20|494.24|488.24|494.25|488.25|494.25|488.25|494.24|488.24|0
1630679190000|2021-09-03 14:26:30|494.24|488.24|494.27|488.27|494.27|488.27|494.22|488.22|0
1630679200000|2021-09-03 14:26:40|494.26|488.26|494.2|488.2|494.26|488.26|494.2|488.2|0
1630679210000|2021-09-03 14:26:50|494.13|488.13|494.01|488.01|494.13|488.13|494.01|488.01|0
1630679220000|2021-09-03 14:27:00|494.02|488.02|493.94|487.94|494.02|488.02|493.94|487.94|0
1630679230000|2021-09-03 14:27:10|493.93|487.93|493.69|487.69|493.93|487.93|493.69|487.69|0
1630679240000|2021-09-03 14:27:20|493.67|487.67|493.71|487.71|493.73|487.73|493.66|487.66|0
1630679250000|2021-09-03 14:27:30|493.74|487.74|493.71|487.71|493.76|487.76|493.7|487.7|0
1630679260000|2021-09-03 14:27:40|493.7|487.7|493.67|487.67|493.71|487.71|493.65|487.65|0
1630679270000|2021-09-03 14:27:50|493.68|487.68|493.54|487.54|493.68|487.68|493.48|487.48|0
1630679280000|2021-09-03 14:28:00|493.53|487.53|493.55|487.55|493.56|487.56|493.46|487.46|0
1630679290000|2021-09-03 14:28:10|493.56|487.56|493.61|487.61|493.64|487.64|493.56|487.56|0
1630679300000|2021-09-03 14:28:20|493.57|487.57|493.59|487.59|493.61|487.61|493.57|487.57|0
1630679310000|2021-09-03 14:28:30|493.6|487.6|493.59|487.59|493.6|487.6|493.55|487.55|0
1630679320000|2021-09-03 14:28:40|493.6|487.6|493.62|487.62|493.63|487.63|493.58|487.58|0
1630679330000|2021-09-03 14:28:50|493.61|487.61|493.62|487.62|493.62|487.62|493.61|487.61|0
1630679340000|2021-09-03 14:29:00|493.6|487.6|493.6|487.6|493.62|487.62|493.6|487.6|0
1630679350000|2021-09-03 14:29:10|493.55|487.55|493.53|487.53|493.55|487.55|493.52|487.52|0
1630679360000|2021-09-03 14:29:20|493.54|487.54|493.54|487.54|493.54|487.54|493.54|487.54|0
1630679370000|2021-09-03 14:29:30|493.52|487.52|493.53|487.53|493.53|487.53|493.52|487.52|0
1630679380000|2021-09-03 14:29:40|493.55|487.55|493.49|487.49|493.56|487.56|493.49|487.49|0
1630679390000|2021-09-03 14:29:50|493.51|487.51|493.53|487.53|493.53|487.53|493.47|487.47|0
1630679400000|2021-09-03 14:30:00|493.52|487.52|493.51|487.51|493.53|487.53|493.49|487.49|0
1630679410000|2021-09-03 14:30:10|493.35|487.35|493.36|487.36|493.36|487.36|493.33|487.33|0
1630679420000|2021-09-03 14:30:20|493.37|487.37|493.39|487.39|493.39|487.39|493.37|487.37|0
1630679430000|2021-09-03 14:30:30|493.43|487.43|493.48|487.48|493.5|487.5|493.43|487.43|0
1630679440000|2021-09-03 14:30:40|493.35|487.35|493.41|487.41|493.43|487.43|493.35|487.35|0
1630679450000|2021-09-03 14:30:50|493.37|487.37|493.57|487.57|493.7|487.7|493.36|487.36|0
1630679460000|2021-09-03 14:31:00|493.58|487.58|493.69|487.69|493.73|487.73|493.58|487.58|0
1630679470000|2021-09-03 14:31:10|493.68|487.68|493.63|487.63|493.68|487.68|493.63|487.63|0
1630679480000|2021-09-03 14:31:20|493.66|487.66|493.64|487.64|493.67|487.67|493.64|487.64|0
1630679490000|2021-09-03 14:31:30|493.55|487.55|493.52|487.52|493.55|487.55|493.5|487.5|0
1630679500000|2021-09-03 14:31:40|493.55|487.55|493.54|487.54|493.55|487.55|493.54|487.54|0
1630679510000|2021-09-03 14:31:50|493.51|487.51|493.47|487.47|493.51|487.51|493.45|487.45|0
1630679520000|2021-09-03 14:32:00|493.48|487.48|493.43|487.43|493.48|487.48|493.37|487.37|0
1630679530000|2021-09-03 14:32:10|493.41|487.41|493.43|487.43|493.43|487.43|493.4|487.4|0
1630679540000|2021-09-03 14:32:20|493.42|487.42|493.44|487.44|493.46|487.46|493.42|487.42|0
1630679550000|2021-09-03 14:32:30|493.43|487.43|493.59|487.59|493.6|487.6|493.43|487.43|0
1630679560000|2021-09-03 14:32:40|493.61|487.61|493.57|487.57|493.64|487.64|493.51|487.51|0
1630679570000|2021-09-03 14:32:50|493.56|487.56|493.53|487.53|493.57|487.57|493.47|487.47|0
1630679580000|2021-09-03 14:33:00|493.57|487.57|493.6|487.6|493.62|487.62|493.57|487.57|0
1630679590000|2021-09-03 14:33:10|493.55|487.55|493.61|487.61|493.69|487.69|493.55|487.55|0
1630679600000|2021-09-03 14:33:20|493.65|487.65|493.55|487.55|493.65|487.65|493.55|487.55|0
1630679610000|2021-09-03 14:33:30|493.58|487.58|493.63|487.63|493.63|487.63|493.58|487.58|0
1630679620000|2021-09-03 14:33:40|493.62|487.62|493.71|487.71|493.71|487.71|493.59|487.59|0
1630679630000|2021-09-03 14:33:50|493.69|487.69|493.75|487.75|493.75|487.75|493.69|487.69|0
1630679640000|2021-09-03 14:34:00|493.72|487.72|493.73|487.73|493.73|487.73|493.71|487.71|0
1630679650000|2021-09-03 14:34:10|493.74|487.74|493.66|487.66|493.74|487.74|493.64|487.64|0
1630679660000|2021-09-03 14:34:20|493.67|487.67|493.66|487.66|493.67|487.67|493.65|487.65|0
1630679670000|2021-09-03 14:34:30|493.68|487.68|493.78|487.78|493.79|487.79|493.67|487.67|0
1630679680000|2021-09-03 14:34:40|493.77|487.77|493.82|487.82|493.82|487.82|493.77|487.77|0
1630679690000|2021-09-03 14:34:50|493.83|487.83|493.6|487.6|493.83|487.83|493.58|487.58|0
1630679700000|2021-09-03 14:35:00|493.59|487.59|493.62|487.62|493.62|487.62|493.58|487.58|0
1630679710000|2021-09-03 14:35:10|493.61|487.61|493.61|487.61|493.61|487.61|493.61|487.61|0
1630679720000|2021-09-03 14:35:20|493.59|487.59|493.57|487.57|493.59|487.59|493.55|487.55|0
1630679730000|2021-09-03 14:35:30|493.55|487.55|493.66|487.66|493.66|487.66|493.55|487.55|0
1630679740000|2021-09-03 14:35:40|493.65|487.65|493.66|487.66|493.66|487.66|493.65|487.65|0
1630679750000|2021-09-03 14:35:50|493.74|487.74|493.66|487.66|493.87|487.87|493.66|487.66|0
1630679760000|2021-09-03 14:36:00|493.61|487.61|493.4|487.4|493.61|487.61|493.4|487.4|0
1630679770000|2021-09-03 14:36:10|493.56|487.56|493.55|487.55|493.57|487.57|493.55|487.55|0
1630679780000|2021-09-03 14:36:20|493.54|487.54|493.48|487.48|493.54|487.54|493.47|487.47|0
1630679790000|2021-09-03 14:36:30|493.47|487.47|493.07|487.07|493.47|487.47|493.07|487.07|0
1630679800000|2021-09-03 14:36:40|493.11|487.11|492.97|486.97|493.11|487.11|492.94|486.94|0
1630679810000|2021-09-03 14:36:50|492.98|486.98|493.02|487.02|493.02|487.02|492.98|486.98|0
1630679820000|2021-09-03 14:37:00|493.09|487.09|493.04|487.04|493.09|487.09|493.04|487.04|0
1630679830000|2021-09-03 14:37:10|493.03|487.03|492.98|486.98|493.04|487.04|492.98|486.98|0
1630679840000|2021-09-03 14:37:20|492.99|486.99|493|487|493.01|487.01|492.98|486.98|0
1630679850000|2021-09-03 14:37:30|492.97|486.97|492.9|486.9|492.97|486.97|492.77|486.77|0
1630679860000|2021-09-03 14:37:40|492.89|486.89|492.74|486.74|492.89|486.89|492.74|486.74|0
1630679870000|2021-09-03 14:37:50|492.72|486.72|492.7|486.7|492.72|486.72|492.7|486.7|0
1630679880000|2021-09-03 14:38:00|492.71|486.71|492.68|486.68|492.71|486.71|492.68|486.68|0
1630679890000|2021-09-03 14:38:10|492.67|486.67|492.64|486.64|492.67|486.67|492.64|486.64|0
1630679900000|2021-09-03 14:38:20|492.62|486.62|492.58|486.58|492.62|486.62|492.57|486.57|0
1630679910000|2021-09-03 14:38:30|492.61|486.61|492.6|486.6|492.61|486.61|492.6|486.6|0
1630679920000|2021-09-03 14:38:40|492.59|486.59|492.56|486.56|492.6|486.6|492.56|486.56|0
1630679930000|2021-09-03 14:38:50|492.53|486.53|492.56|486.56|492.56|486.56|492.51|486.51|0
1630679940000|2021-09-03 14:39:00|492.55|486.55|492.58|486.58|492.59|486.59|492.55|486.55|0
1630679950000|2021-09-03 14:39:10|492.59|486.59|492.65|486.65|492.66|486.66|492.58|486.58|0
1630679960000|2021-09-03 14:39:20|492.63|486.63|492.56|486.56|492.63|486.63|492.55|486.55|0
1630679970000|2021-09-03 14:39:30|492.55|486.55|492.46|486.46|492.57|486.57|492.45|486.45|0
1630679980000|2021-09-03 14:39:40|492.45|486.45|492.29|486.29|492.45|486.45|492.29|486.29|0
1630679990000|2021-09-03 14:39:50|492.18|486.18|492.2|486.2|492.2|486.2|492.11|486.11|0
1630680000000|2021-09-03 14:40:00|492.21|486.21|492.37|486.37|492.37|486.37|492.21|486.21|0
1630680010000|2021-09-03 14:40:10|492.36|486.36|492.23|486.23|492.36|486.36|492.23|486.23|0
1630680020000|2021-09-03 14:40:20|492.25|486.25|492.37|486.37|492.37|486.37|492.25|486.25|0
1630680030000|2021-09-03 14:40:30|492.36|486.36|492.41|486.41|492.41|486.41|492.33|486.33|0
1630680040000|2021-09-03 14:40:40|492.4|486.4|492.4|486.4|492.41|486.41|492.39|486.39|0
1630680050000|2021-09-03 14:40:50|492.44|486.44|492.7|486.7|492.7|486.7|492.42|486.42|0
1630680060000|2021-09-03 14:41:00|492.71|486.71|492.71|486.71|492.72|486.72|492.71|486.71|0
1630680070000|2021-09-03 14:41:10|492.72|486.72|492.8|486.8|492.8|486.8|492.72|486.72|0
1630680080000|2021-09-03 14:41:20|492.79|486.79|492.82|486.82|492.82|486.82|492.78|486.78|0
1630680090000|2021-09-03 14:41:30|492.83|486.83|492.72|486.72|492.97|486.97|492.72|486.72|0
1630680100000|2021-09-03 14:41:40|492.68|486.68|492.65|486.65|492.68|486.68|492.64|486.64|0
1630680110000|2021-09-03 14:41:50|492.6|486.6|492.59|486.59|492.6|486.6|492.56|486.56|0
1630680120000|2021-09-03 14:42:00|492.54|486.54|492.61|486.61|492.68|486.68|492.52|486.52|0
1630680130000|2021-09-03 14:42:10|492.57|486.57|492.53|486.53|492.58|486.58|492.53|486.53|0
1630680140000|2021-09-03 14:42:20|492.51|486.51|492.49|486.49|492.51|486.51|492.47|486.47|0
1630680150000|2021-09-03 14:42:30|492.46|486.46|492.52|486.52|492.52|486.52|492.46|486.46|0
1630680160000|2021-09-03 14:42:40|492.58|486.58|492.51|486.51|492.63|486.63|492.51|486.51|0
1630680170000|2021-09-03 14:42:50|492.52|486.52|492.53|486.53|492.57|486.57|492.52|486.52|0
1630680180000|2021-09-03 14:43:00|492.57|486.57|492.63|486.63|492.65|486.65|492.57|486.57|0
1630680190000|2021-09-03 14:43:10|492.61|486.61|492.56|486.56|492.63|486.63|492.54|486.54|0
1630680200000|2021-09-03 14:43:20|492.57|486.57|492.5|486.5|492.58|486.58|492.5|486.5|0
1630680210000|2021-09-03 14:43:30|492.49|486.49|492.33|486.33|492.5|486.5|492.33|486.33|0
1630680220000|2021-09-03 14:43:40|492.38|486.38|492.34|486.34|492.38|486.38|492.33|486.33|0
1630680230000|2021-09-03 14:43:50|492.35|486.35|492.34|486.34|492.43|486.43|492.33|486.33|0
1630680240000|2021-09-03 14:44:00|492.37|486.37|492.39|486.39|492.42|486.42|492.37|486.37|0
1630680250000|2021-09-03 14:44:10|492.18|486.18|492.13|486.13|492.18|486.18|492.08|486.08|0
1630680260000|2021-09-03 14:44:20|492.11|486.11|492.02|486.02|492.11|486.11|492.01|486.01|0
1630680270000|2021-09-03 14:44:30|492.05|486.05|492.05|486.05|492.07|486.07|492.03|486.03|0
1630680280000|2021-09-03 14:44:40|492.06|486.06|492.06|486.06|492.1|486.1|492.06|486.06|0
1630680290000|2021-09-03 14:44:50|492.05|486.05|491.98|485.98|492.06|486.06|491.98|485.98|0
1630680300000|2021-09-03 14:45:00|491.97|485.97|492.03|486.03|492.03|486.03|491.96|485.96|0
1630680310000|2021-09-03 14:45:10|492.01|486.01|491.96|485.96|492.01|486.01|491.96|485.96|0
1630680320000|2021-09-03 14:45:20|491.95|485.95|491.95|485.95|491.95|485.95|491.95|485.95|0
1630680330000|2021-09-03 14:45:30|491.94|485.94|491.99|485.99|492|486|491.94|485.94|0
1630680340000|2021-09-03 14:45:40|492.01|486.01|491.98|485.98|492.01|486.01|491.98|485.98|0
1630680350000|2021-09-03 14:45:50|491.92|485.92|492.02|486.02|492.03|486.03|491.92|485.92|0
1630680360000|2021-09-03 14:46:00|492.03|486.03|492.03|486.03|492.08|486.08|492.02|486.02|0
1630680370000|2021-09-03 14:46:10|492.04|486.04|492.07|486.07|492.07|486.07|492.04|486.04|0
1630680380000|2021-09-03 14:46:20|492.13|486.13|492.15|486.15|492.15|486.15|492.12|486.12|0
1630680390000|2021-09-03 14:46:30|492.24|486.24|492.27|486.27|492.27|486.27|492.24|486.24|0
1630680400000|2021-09-03 14:46:40|492.25|486.25|492.28|486.28|492.28|486.28|492.23|486.23|0
1630680410000|2021-09-03 14:46:50|492.31|486.31|492.36|486.36|492.36|486.36|492.31|486.31|0
1630680420000|2021-09-03 14:47:00|492.29|486.29|492.25|486.25|492.29|486.29|492.25|486.25|0
1630680430000|2021-09-03 14:47:10|492.24|486.24|492.36|486.36|492.39|486.39|492.24|486.24|0
1630680440000|2021-09-03 14:47:20|492.41|486.41|492.34|486.34|492.41|486.41|492.33|486.33|0
1630680450000|2021-09-03 14:47:30|492.23|486.23|492.12|486.12|492.23|486.23|492.11|486.11|0
1630680460000|2021-09-03 14:47:40|492.14|486.14|492.24|486.24|492.24|486.24|492.13|486.13|0
1630680470000|2021-09-03 14:47:50|492.25|486.25|492.25|486.25|492.27|486.27|492.24|486.24|0
1630680480000|2021-09-03 14:48:00|492.26|486.26|492.21|486.21|492.26|486.26|492.21|486.21|0
1630680490000|2021-09-03 14:48:10|492.22|486.22|492.2|486.2|492.22|486.22|492.19|486.19|0
1630680500000|2021-09-03 14:48:20|492.21|486.21|492.25|486.25|492.28|486.28|492.2|486.2|0
1630680510000|2021-09-03 14:48:30|492.24|486.24|492.2|486.2|492.24|486.24|492.2|486.2|0
1630680520000|2021-09-03 14:48:40|492.21|486.21|492.09|486.09|492.21|486.21|492.09|486.09|0
1630680530000|2021-09-03 14:48:50|492.08|486.08|491.94|485.94|492.19|486.19|491.94|485.94|0
1630680540000|2021-09-03 14:49:00|491.96|485.96|491.89|485.89|491.96|485.96|491.87|485.87|0
1630680550000|2021-09-03 14:49:10|491.9|485.9|491.93|485.93|491.94|485.94|491.87|485.87|0
1630680560000|2021-09-03 14:49:20|491.95|485.95|491.95|485.95|491.95|485.95|491.93|485.93|0
1630680570000|2021-09-03 14:49:30|491.92|485.92|491.91|485.91|491.97|485.97|491.91|485.91|0
1630680580000|2021-09-03 14:49:40|491.87|485.87|491.86|485.86|491.87|485.87|491.85|485.85|0
1630680590000|2021-09-03 14:49:50|491.85|485.85|491.79|485.79|491.85|485.85|491.78|485.78|0
1630680600000|2021-09-03 14:50:00|491.78|485.78|491.75|485.75|491.78|485.78|491.68|485.68|0
1630680610000|2021-09-03 14:50:10|491.82|485.82|491.97|485.97|491.99|485.99|491.82|485.82|0
1630680620000|2021-09-03 14:50:20|491.98|485.98|491.97|485.97|491.99|485.99|491.93|485.93|0
1630680630000|2021-09-03 14:50:30|491.87|485.87|491.91|485.91|491.91|485.91|491.85|485.85|0
1630680640000|2021-09-03 14:50:40|491.9|485.9|491.93|485.93|491.93|485.93|491.85|485.85|0
1630680650000|2021-09-03 14:50:50|492.01|486.01|492.04|486.04|492.05|486.05|492.01|486.01|0
1630680660000|2021-09-03 14:51:00|492.02|486.02|491.97|485.97|492.02|486.02|491.97|485.97|0
1630680670000|2021-09-03 14:51:10|491.95|485.95|492.01|486.01|492.01|486.01|491.91|485.91|0
1630680680000|2021-09-03 14:51:20|492.03|486.03|492.03|486.03|492.04|486.04|491.99|485.99|0
1630680690000|2021-09-03 14:51:30|492.04|486.04|492.05|486.05|492.06|486.06|492.04|486.04|0
1630680700000|2021-09-03 14:51:40|492.02|486.02|492.01|486.01|492.05|486.05|492.01|486.01|0
1630680720000|2021-09-03 14:52:00|492|486|492.06|486.06|492.08|486.08|492|486|0
1630680730000|2021-09-03 14:52:10|492.08|486.08|492.09|486.09|492.09|486.09|492.08|486.08|0
1630680740000|2021-09-03 14:52:20|492.1|486.1|491.98|485.98|492.12|486.12|491.98|485.98|0
1630680750000|2021-09-03 14:52:30|491.97|485.97|491.75|485.75|491.97|485.97|491.72|485.72|0
1630680760000|2021-09-03 14:52:40|491.73|485.73|491.71|485.71|491.73|485.73|491.66|485.66|0
1630680770000|2021-09-03 14:52:50|491.6|485.6|491.5|485.5|491.64|485.64|491.5|485.5|0
1630680780000|2021-09-03 14:53:00|491.63|485.63|491.58|485.58|491.65|485.65|491.56|485.56|0
1630680790000|2021-09-03 14:53:10|491.57|485.57|491.61|485.61|491.65|485.65|491.57|485.57|0
1630680800000|2021-09-03 14:53:20|491.6|485.6|491.66|485.66|491.68|485.68|491.6|485.6|0
1630680810000|2021-09-03 14:53:30|491.64|485.64|491.67|485.67|491.67|485.67|491.64|485.64|0
1630680820000|2021-09-03 14:53:40|491.56|485.56|491.59|485.59|491.59|485.59|491.54|485.54|0
1630680830000|2021-09-03 14:53:50|491.6|485.6|491.59|485.59|491.61|485.61|491.59|485.59|0
1630680840000|2021-09-03 14:54:00|491.6|485.6|491.41|485.41|491.6|485.6|491.41|485.41|0
1630680850000|2021-09-03 14:54:10|491.4|485.4|491.38|485.38|491.4|485.4|491.36|485.36|0
1630680860000|2021-09-03 14:54:20|491.37|485.37|491.29|485.29|491.37|485.37|491.28|485.28|0
1630680870000|2021-09-03 14:54:30|491.28|485.28|491.24|485.24|491.28|485.28|491.19|485.19|0
1630680880000|2021-09-03 14:54:40|491.25|485.25|491.21|485.21|491.26|485.26|491.21|485.21|0
1630680890000|2021-09-03 14:54:50|491.24|485.24|491.27|485.27|491.28|485.28|491.23|485.23|0
1630680900000|2021-09-03 14:55:00|491.3|485.3|491.29|485.29|491.3|485.3|491.25|485.25|0
1630680910000|2021-09-03 14:55:10|491.28|485.28|491.28|485.28|491.31|485.31|491.27|485.27|0
1630680920000|2021-09-03 14:55:20|491.25|485.25|491.29|485.29|491.29|485.29|491.25|485.25|0
1630680930000|2021-09-03 14:55:30|491.3|485.3|491.37|485.37|491.37|485.37|491.28|485.28|0
1630680940000|2021-09-03 14:55:40|491.4|485.4|491.65|485.65|491.65|485.65|491.4|485.4|0
1630680950000|2021-09-03 14:55:50|491.61|485.61|491.6|485.6|491.64|485.64|491.58|485.58|0
1630680960000|2021-09-03 14:56:00|491.57|485.57|491.58|485.58|491.59|485.59|491.54|485.54|0
1630680970000|2021-09-03 14:56:10|491.57|485.57|491.64|485.64|491.64|485.64|491.57|485.57|0
1630680980000|2021-09-03 14:56:20|491.65|485.65|491.83|485.83|491.83|485.83|491.61|485.61|0
1630680990000|2021-09-03 14:56:30|491.71|485.71|491.72|485.72|491.73|485.73|491.71|485.71|0
1630681000000|2021-09-03 14:56:40|491.73|485.73|492.05|486.05|492.05|486.05|491.73|485.73|0
1630681010000|2021-09-03 14:56:50|492|486|492.24|486.24|492.3|486.3|492|486|0
1630681020000|2021-09-03 14:57:00|492.23|486.23|492.24|486.24|492.24|486.24|492.23|486.23|0
1630681030000|2021-09-03 14:57:10|492.23|486.23|492.23|486.23|492.24|486.24|492.23|486.23|0
1630681040000|2021-09-03 14:57:20|492.24|486.24|492.31|486.31|492.31|486.31|492.24|486.24|0
1630681050000|2021-09-03 14:57:30|492.34|486.34|492.39|486.39|492.4|486.4|492.33|486.33|0
1630681060000|2021-09-03 14:57:40|492.59|486.59|492.66|486.66|492.67|486.67|492.59|486.59|0
1630681070000|2021-09-03 14:57:50|492.61|486.61|492.71|486.71|492.71|486.71|492.61|486.61|0
1630681080000|2021-09-03 14:58:00|492.73|486.73|492.9|486.9|492.9|486.9|492.73|486.73|0
1630681090000|2021-09-03 14:58:10|492.88|486.88|492.83|486.83|492.88|486.88|492.82|486.82|0
1630681100000|2021-09-03 14:58:20|492.8|486.8|492.64|486.64|492.8|486.8|492.63|486.63|0
1630681110000|2021-09-03 14:58:30|492.63|486.63|492.67|486.67|492.68|486.68|492.63|486.63|0
1630681120000|2021-09-03 14:58:40|492.68|486.68|492.76|486.76|492.76|486.76|492.66|486.66|0
1630681130000|2021-09-03 14:58:50|492.74|486.74|492.78|486.78|492.79|486.79|492.74|486.74|0
1630681140000|2021-09-03 14:59:00|492.79|486.79|492.82|486.82|492.82|486.82|492.76|486.76|0
1630681150000|2021-09-03 14:59:10|492.79|486.79|492.89|486.89|492.91|486.91|492.79|486.79|0
1630681160000|2021-09-03 14:59:20|492.91|486.91|492.94|486.94|492.94|486.94|492.9|486.9|0
1630681170000|2021-09-03 14:59:30|492.95|486.95|492.96|486.96|492.96|486.96|492.94|486.94|0
1630681180000|2021-09-03 14:59:40|492.95|486.95|493.07|487.07|493.08|487.08|492.94|486.94|0
1630681190000|2021-09-03 14:59:50|493.08|487.08|493.07|487.07|493.08|487.08|493.02|487.02|0
1630681200000|2021-09-03 15:00:00|493.04|487.04|493.05|487.05|493.05|487.05|493.01|487.01|0
1630681210000|2021-09-03 15:00:10|492.92|486.92|492.7|486.7|492.92|486.92|492.7|486.7|0
1630681220000|2021-09-03 15:00:20|492.69|486.69|492.68|486.68|492.69|486.69|492.68|486.68|0
1630681230000|2021-09-03 15:00:30|492.7|486.7|492.56|486.56|492.7|486.7|492.56|486.56|0
1630681240000|2021-09-03 15:00:40|492.57|486.57|492.57|486.57|492.58|486.58|492.56|486.56|0
1630681250000|2021-09-03 15:00:50|492.56|486.56|492.47|486.47|492.56|486.56|492.47|486.47|0
1630681260000|2021-09-03 15:01:00|492.55|486.55|492.58|486.58|492.58|486.58|492.55|486.55|0
1630681270000|2021-09-03 15:01:10|492.57|486.57|492.69|486.69|492.69|486.69|492.56|486.56|0
1630681280000|2021-09-03 15:01:20|492.68|486.68|492.66|486.66|492.73|486.73|492.66|486.66|0
1630681290000|2021-09-03 15:01:30|492.65|486.65|492.51|486.51|492.65|486.65|492.51|486.51|0
1630681300000|2021-09-03 15:01:40|492.49|486.49|492.48|486.48|492.49|486.49|492.47|486.47|0
1630681310000|2021-09-03 15:01:50|492.46|486.46|492.46|486.46|492.47|486.47|492.45|486.45|0
1630681320000|2021-09-03 15:02:00|492.45|486.45|492.53|486.53|492.53|486.53|492.45|486.45|0
1630681330000|2021-09-03 15:02:10|492.56|486.56|492.57|486.57|492.57|486.57|492.55|486.55|0
1630681340000|2021-09-03 15:02:20|492.59|486.59|492.38|486.38|492.61|486.61|492.38|486.38|0
1630681350000|2021-09-03 15:02:30|492.37|486.37|492.36|486.36|492.37|486.37|492.36|486.36|0
1630681360000|2021-09-03 15:02:40|492.38|486.38|492.38|486.38|492.38|486.38|492.37|486.37|0
1630681370000|2021-09-03 15:02:50|492.33|486.33|492.18|486.18|492.33|486.33|492.17|486.17|0
1630681380000|2021-09-03 15:03:00|492.08|486.08|491.92|485.92|492.08|486.08|491.91|485.91|0
1630681390000|2021-09-03 15:03:10|491.91|485.91|491.86|485.86|491.92|485.92|491.86|485.86|0
1630681400000|2021-09-03 15:03:20|491.87|485.87|491.87|485.87|491.9|485.9|491.84|485.84|0
1630681410000|2021-09-03 15:03:30|491.92|485.92|491.94|485.94|492.05|486.05|491.92|485.92|0
1630681420000|2021-09-03 15:03:40|492.01|486.01|491.96|485.96|492.03|486.03|491.95|485.95|0
1630681430000|2021-09-03 15:03:50|491.95|485.95|491.99|485.99|491.99|485.99|491.95|485.95|0
1630681440000|2021-09-03 15:04:00|491.98|485.98|491.81|485.81|491.98|485.98|491.78|485.78|0
1630681450000|2021-09-03 15:04:10|491.8|485.8|491.76|485.76|491.82|485.82|491.76|485.76|0
1630681460000|2021-09-03 15:04:20|491.75|485.75|491.73|485.73|491.75|485.75|491.69|485.69|0
1630681470000|2021-09-03 15:04:30|491.75|485.75|491.76|485.76|491.76|485.76|491.71|485.71|0
1630681480000|2021-09-03 15:04:40|491.77|485.77|491.83|485.83|491.83|485.83|491.77|485.77|0
1630681490000|2021-09-03 15:04:50|491.82|485.82|491.83|485.83|491.83|485.83|491.82|485.82|0
1630681500000|2021-09-03 15:05:00|491.86|485.86|491.76|485.76|491.86|485.86|491.76|485.76|0
1630681510000|2021-09-03 15:05:10|491.7|485.7|491.65|485.65|491.71|485.71|491.65|485.65|0
1630681520000|2021-09-03 15:05:20|491.66|485.66|491.6|485.6|491.66|485.66|491.6|485.6|0
1630681530000|2021-09-03 15:05:30|491.59|485.59|491.47|485.47|491.59|485.59|491.47|485.47|0
1630681540000|2021-09-03 15:05:40|491.46|485.46|491.41|485.41|491.46|485.46|491.41|485.41|0
1630681550000|2021-09-03 15:05:50|491.43|485.43|491.36|485.36|491.43|485.43|491.36|485.36|0
1630681560000|2021-09-03 15:06:00|491.37|485.37|491.19|485.19|491.37|485.37|491.19|485.19|0
1630681570000|2021-09-03 15:06:10|491.17|485.17|491.2|485.2|491.2|485.2|491.16|485.16|0
1630681580000|2021-09-03 15:06:20|491.22|485.22|491.16|485.16|491.23|485.23|491.16|485.16|0
1630681590000|2021-09-03 15:06:30|491.15|485.15|491.14|485.14|491.15|485.15|491.14|485.14|0
1630681600000|2021-09-03 15:06:40|491.15|485.15|491.15|485.15|491.15|485.15|491.15|485.15|0
1630681610000|2021-09-03 15:06:50|491.1|485.1|491.19|485.19|491.22|485.22|491.1|485.1|0
1630681620000|2021-09-03 15:07:00|491.2|485.2|491.21|485.21|491.21|485.21|491.16|485.16|0
1630681630000|2021-09-03 15:07:10|491.2|485.2|491.2|485.2|491.2|485.2|491.19|485.19|0
1630681640000|2021-09-03 15:07:20|491.21|485.21|491.2|485.2|491.21|485.21|491.19|485.19|0
1630681650000|2021-09-03 15:07:30|491.19|485.19|491.22|485.22|491.23|485.23|491.19|485.19|0
1630681660000|2021-09-03 15:07:40|491.23|485.23|491.13|485.13|491.25|485.25|491.11|485.11|0
1630681670000|2021-09-03 15:07:50|491.16|485.16|491.19|485.19|491.19|485.19|491.15|485.15|0
1630681680000|2021-09-03 15:08:00|491.18|485.18|491.23|485.23|491.23|485.23|491.17|485.17|0
1630681690000|2021-09-03 15:08:10|491.24|485.24|491.32|485.32|491.33|485.33|491.24|485.24|0
1630681700000|2021-09-03 15:08:20|491.31|485.31|491.33|485.33|491.34|485.34|491.31|485.31|0
1630681710000|2021-09-03 15:08:30|491.31|485.31|491.4|485.4|491.4|485.4|491.28|485.28|0
1630681720000|2021-09-03 15:08:40|491.44|485.44|491.79|485.79|491.8|485.8|491.44|485.44|0
1630681730000|2021-09-03 15:08:50|491.78|485.78|491.64|485.64|491.78|485.78|491.64|485.64|0
1630681740000|2021-09-03 15:09:00|491.63|485.63|491.62|485.62|491.64|485.64|491.62|485.62|0
1630681750000|2021-09-03 15:09:10|491.6|485.6|491.61|485.61|491.61|485.61|491.59|485.59|0
1630681760000|2021-09-03 15:09:20|491.6|485.6|491.62|485.62|491.62|485.62|491.55|485.55|0
1630681770000|2021-09-03 15:09:30|491.66|485.66|491.81|485.81|491.81|485.81|491.65|485.65|0
1630681780000|2021-09-03 15:09:40|491.82|485.82|491.8|485.8|491.84|485.84|491.8|485.8|0
1630681790000|2021-09-03 15:09:50|491.78|485.78|491.78|485.78|491.8|485.8|491.78|485.78|0
1630681800000|2021-09-03 15:10:00|491.77|485.77|491.82|485.82|491.83|485.83|491.77|485.77|0
1630681810000|2021-09-03 15:10:10|491.83|485.83|491.83|485.83|491.83|485.83|491.82|485.82|0
1630681820000|2021-09-03 15:10:20|491.84|485.84|491.88|485.88|491.89|485.89|491.84|485.84|0
1630681830000|2021-09-03 15:10:30|491.85|485.85|491.73|485.73|491.85|485.85|491.73|485.73|0
1630681840000|2021-09-03 15:10:40|491.72|485.72|491.77|485.77|491.8|485.8|491.7|485.7|0
1630681850000|2021-09-03 15:10:50|491.78|485.78|491.84|485.84|491.85|485.85|491.78|485.78|0
1630681860000|2021-09-03 15:11:00|491.85|485.85|491.89|485.89|491.89|485.89|491.85|485.85|0
1630681870000|2021-09-03 15:11:10|491.85|485.85|491.83|485.83|491.86|485.86|491.83|485.83|0
1630681880000|2021-09-03 15:11:20|491.81|485.81|491.82|485.82|491.82|485.82|491.8|485.8|0
1630681890000|2021-09-03 15:11:30|491.85|485.85|491.88|485.88|491.88|485.88|491.85|485.85|0
1630681900000|2021-09-03 15:11:40|491.84|485.84|491.79|485.79|491.84|485.84|491.79|485.79|0
1630681910000|2021-09-03 15:11:50|491.78|485.78|491.66|485.66|491.79|485.79|491.66|485.66|0
1630681920000|2021-09-03 15:12:00|491.68|485.68|491.66|485.66|491.68|485.68|491.66|485.66|0
1630681930000|2021-09-03 15:12:10|491.67|485.67|491.62|485.62|491.67|485.67|491.62|485.62|0
1630681940000|2021-09-03 15:12:20|491.6|485.6|491.54|485.54|491.6|485.6|491.52|485.52|0
1630681950000|2021-09-03 15:12:30|491.53|485.53|491.53|485.53|491.55|485.55|491.52|485.52|0
1630681960000|2021-09-03 15:12:40|491.54|485.54|491.54|485.54|491.55|485.55|491.53|485.53|0
1630681970000|2021-09-03 15:12:50|491.55|485.55|491.54|485.54|491.56|485.56|491.54|485.54|0
1630681980000|2021-09-03 15:13:00|491.53|485.53|491.72|485.72|491.72|485.72|491.53|485.53|0
1630681990000|2021-09-03 15:13:10|491.7|485.7|491.7|485.7|491.7|485.7|491.68|485.68|0
1630682000000|2021-09-03 15:13:20|491.74|485.74|491.77|485.77|491.77|485.77|491.66|485.66|0
1630682010000|2021-09-03 15:13:30|491.79|485.79|491.79|485.79|491.79|485.79|491.78|485.78|0
1630682020000|2021-09-03 15:13:40|491.78|485.78|491.69|485.69|491.79|485.79|491.69|485.69|0
1630682030000|2021-09-03 15:13:50|491.7|485.7|491.53|485.53|491.7|485.7|491.53|485.53|0
1630682040000|2021-09-03 15:14:00|491.52|485.52|491.2|485.2|491.52|485.52|491.2|485.2|0
1630682050000|2021-09-03 15:14:10|491.18|485.18|491.25|485.25|491.25|485.25|491.18|485.18|0
1630682060000|2021-09-03 15:14:20|491.19|485.19|491.18|485.18|491.19|485.19|491.18|485.18|0
1630682070000|2021-09-03 15:14:30|491.17|485.17|491.15|485.15|491.17|485.17|491.14|485.14|0
1630682080000|2021-09-03 15:14:40|491.14|485.14|491.16|485.16|491.16|485.16|491.12|485.12|0
1630682090000|2021-09-03 15:14:50|491.13|485.13|491.11|485.11|491.13|485.13|491.08|485.08|0
1630682110000|2021-09-03 15:15:10|491.14|485.14|491.12|485.12|491.14|485.14|491.12|485.12|0
1630682120000|2021-09-03 15:15:20|491.17|485.17|491.16|485.16|491.17|485.17|491.14|485.14|0
1630682130000|2021-09-03 15:15:30|491.21|485.21|491.26|485.26|491.28|485.28|491.21|485.21|0
1630682140000|2021-09-03 15:15:40|491.27|485.27|491.22|485.22|491.28|485.28|491.21|485.21|0
1630682150000|2021-09-03 15:15:50|491.13|485.13|491.08|485.08|491.13|485.13|491.07|485.07|0
1630682160000|2021-09-03 15:16:00|491.1|485.1|491.1|485.1|491.1|485.1|491.09|485.09|0
1630682170000|2021-09-03 15:16:10|491.12|485.12|491.04|485.04|491.12|485.12|491.04|485.04|0
1630682180000|2021-09-03 15:16:20|491.07|485.07|491.01|485.01|491.07|485.07|491.01|485.01|0
1630682190000|2021-09-03 15:16:30|491.03|485.03|491|485|491.03|485.03|491|485|0
1630682200000|2021-09-03 15:16:40|491.01|485.01|491.01|485.01|491.01|485.01|491.01|485.01|0
1630682210000|2021-09-03 15:16:50|491.02|485.02|491.01|485.01|491.03|485.03|491.01|485.01|0
1630682220000|2021-09-03 15:17:00|491|485|490.84|484.84|491.01|485.01|490.83|484.83|0
1630682230000|2021-09-03 15:17:10|490.86|484.86|490.86|484.86|490.87|484.87|490.85|484.85|0
1630682240000|2021-09-03 15:17:20|490.84|484.84|490.91|484.91|490.91|484.91|490.83|484.83|0
1630682250000|2021-09-03 15:17:30|490.9|484.9|490.82|484.82|490.9|484.9|490.79|484.79|0
1630682260000|2021-09-03 15:17:40|490.8|484.8|490.82|484.82|490.82|484.82|490.8|484.8|0
1630682270000|2021-09-03 15:17:50|490.8|484.8|490.82|484.82|490.82|484.82|490.8|484.8|0
1630682280000|2021-09-03 15:18:00|490.77|484.77|490.75|484.75|490.77|484.77|490.74|484.74|0
1630682290000|2021-09-03 15:18:10|490.77|484.77|490.81|484.81|490.82|484.82|490.77|484.77|0
1630682300000|2021-09-03 15:18:20|490.86|484.86|490.87|484.87|490.89|484.89|490.86|484.86|0
1630682310000|2021-09-03 15:18:30|490.86|484.86|490.86|484.86|490.86|484.86|490.86|484.86|0
1630682320000|2021-09-03 15:18:40|490.84|484.84|490.87|484.87|490.87|484.87|490.84|484.84|0
1630682330000|2021-09-03 15:18:50|490.86|484.86|490.85|484.85|490.86|484.86|490.85|484.85|0
1630682340000|2021-09-03 15:19:00|490.87|484.87|490.87|484.87|490.87|484.87|490.85|484.85|0
1630682350000|2021-09-03 15:19:10|490.79|484.79|490.79|484.79|490.79|484.79|490.79|484.79|0
1630682360000|2021-09-03 15:19:20|490.77|484.77|490.71|484.71|490.77|484.77|490.71|484.71|0
1630682370000|2021-09-03 15:19:30|490.7|484.7|490.61|484.61|490.71|484.71|490.61|484.61|0
1630682380000|2021-09-03 15:19:40|490.65|484.65|490.66|484.66|490.66|484.66|490.65|484.65|0
1630682390000|2021-09-03 15:19:50|490.61|484.61|490.59|484.59|490.61|484.61|490.59|484.59|0
1630682400000|2021-09-03 15:20:00|490.6|484.6|490.59|484.59|490.6|484.6|490.54|484.54|0
1630682410000|2021-09-03 15:20:10|490.54|484.54|490.59|484.59|490.59|484.59|490.54|484.54|0
1630682420000|2021-09-03 15:20:20|490.61|484.61|490.61|484.61|490.61|484.61|490.61|484.61|0
1630682430000|2021-09-03 15:20:30|490.58|484.58|490.57|484.57|490.59|484.59|490.56|484.56|0
1630682440000|2021-09-03 15:20:40|490.58|484.58|490.58|484.58|490.59|484.59|490.57|484.57|0
1630682450000|2021-09-03 15:20:50|490.59|484.59|490.61|484.61|490.61|484.61|490.58|484.58|0
1630682460000|2021-09-03 15:21:00|490.62|484.62|490.56|484.56|490.63|484.63|490.56|484.56|0
1630682470000|2021-09-03 15:21:10|490.52|484.52|490.69|484.69|490.7|484.7|490.52|484.52|0
1630682480000|2021-09-03 15:21:20|490.71|484.71|490.57|484.57|490.71|484.71|490.54|484.54|0
1630682490000|2021-09-03 15:21:30|490.55|484.55|490.46|484.46|490.62|484.62|490.46|484.46|0
1630682500000|2021-09-03 15:21:40|490.47|484.47|490.49|484.49|490.49|484.49|490.46|484.46|0
1630682510000|2021-09-03 15:21:50|490.46|484.46|490.43|484.43|490.47|484.47|490.43|484.43|0
1630682520000|2021-09-03 15:22:00|490.42|484.42|490.39|484.39|490.42|484.42|490.38|484.38|0
1630682530000|2021-09-03 15:22:10|490.4|484.4|490.43|484.43|490.43|484.43|490.4|484.4|0
1630682540000|2021-09-03 15:22:20|490.44|484.44|490.43|484.43|490.45|484.45|490.43|484.43|0
1630682560000|2021-09-03 15:22:40|490.4|484.4|490.35|484.35|490.4|484.4|490.35|484.35|0
1630682580000|2021-09-03 15:23:00|490.33|484.33|490.25|484.25|490.35|484.35|490.25|484.25|0
1630682590000|2021-09-03 15:23:10|490.22|484.22|490.03|484.03|490.22|484.22|490.03|484.03|0
1630682600000|2021-09-03 15:23:20|490.08|484.08|490.06|484.06|490.08|484.08|490.01|484.01|0
1630682610000|2021-09-03 15:23:30|490.07|484.07|490.07|484.07|490.14|484.14|490.06|484.06|0
1630682620000|2021-09-03 15:23:40|490.09|484.09|490.16|484.16|490.16|484.16|490.09|484.09|0
1630682630000|2021-09-03 15:23:50|490.15|484.15|490.16|484.16|490.19|484.19|490.15|484.15|0
1630682640000|2021-09-03 15:24:00|490.17|484.17|490.14|484.14|490.17|484.17|490.14|484.14|0
1630682650000|2021-09-03 15:24:10|490.15|484.15|490.17|484.17|490.19|484.19|490.15|484.15|0
1630682660000|2021-09-03 15:24:20|490.18|484.18|490.05|484.05|490.18|484.18|490.05|484.05|0
1630682670000|2021-09-03 15:24:30|490.06|484.06|490.18|484.18|490.18|484.18|490.06|484.06|0
1630682680000|2021-09-03 15:24:40|490.17|484.17|490.19|484.19|490.19|484.19|490.16|484.16|0
1630682690000|2021-09-03 15:24:50|490.2|484.2|490.22|484.22|490.22|484.22|490.2|484.2|0
1630682700000|2021-09-03 15:25:00|490.23|484.23|490.14|484.14|490.23|484.23|490.14|484.14|0
1630682710000|2021-09-03 15:25:10|490.16|484.16|490.22|484.22|490.22|484.22|490.16|484.16|0
1630682720000|2021-09-03 15:25:20|490.24|484.24|490.24|484.24|490.24|484.24|490.23|484.23|0
1630682730000|2021-09-03 15:25:30|490.25|484.25|490.25|484.25|490.25|484.25|490.24|484.24|0
1630682740000|2021-09-03 15:25:40|490.24|484.24|490.21|484.21|490.24|484.24|490.21|484.21|0
1630682750000|2021-09-03 15:25:50|490.16|484.16|490.12|484.12|490.16|484.16|490.12|484.12|0
1630682760000|2021-09-03 15:26:00|490.23|484.23|490.18|484.18|490.23|484.23|490.18|484.18|0
1630682770000|2021-09-03 15:26:10|490.21|484.21|490.34|484.34|490.35|484.35|490.21|484.21|0
1630682780000|2021-09-03 15:26:20|490.35|484.35|490.35|484.35|490.35|484.35|490.33|484.33|0
1630682790000|2021-09-03 15:26:30|490.39|484.39|490.39|484.39|490.39|484.39|490.39|484.39|0
1630682800000|2021-09-03 15:26:40|490.48|484.48|490.55|484.55|490.58|484.58|490.48|484.48|0
1630682810000|2021-09-03 15:26:50|490.52|484.52|490.51|484.51|490.52|484.52|490.51|484.51|0
1630682830000|2021-09-03 15:27:10|490.45|484.45|490.43|484.43|490.46|484.46|490.43|484.43|0
1630682840000|2021-09-03 15:27:20|490.42|484.42|490.31|484.31|490.42|484.42|490.28|484.28|0
1630682850000|2021-09-03 15:27:30|490.26|484.26|490.27|484.27|490.27|484.27|490.26|484.26|0
1630682860000|2021-09-03 15:27:40|490.26|484.26|490.27|484.27|490.27|484.27|490.26|484.26|0
1630682870000|2021-09-03 15:27:50|490.28|484.28|490.34|484.34|490.34|484.34|490.27|484.27|0
1630682880000|2021-09-03 15:28:00|490.36|484.36|490.28|484.28|490.36|484.36|490.28|484.28|0
1630682890000|2021-09-03 15:28:10|490.29|484.29|490.22|484.22|490.29|484.29|490.22|484.22|0
1630682900000|2021-09-03 15:28:20|490.2|484.2|490.17|484.17|490.2|484.2|490.17|484.17|0
1630682910000|2021-09-03 15:28:30|490.19|484.19|490.19|484.19|490.19|484.19|490.19|484.19|0
1630682920000|2021-09-03 15:28:40|490.21|484.21|490.22|484.22|490.24|484.24|490.21|484.21|0
1630682930000|2021-09-03 15:28:50|490.21|484.21|490.21|484.21|490.21|484.21|490.21|484.21|0
1630682940000|2021-09-03 15:29:00|490.22|484.22|490.25|484.25|490.25|484.25|490.22|484.22|0
1630682950000|2021-09-03 15:29:10|490.24|484.24|490.54|484.54|490.54|484.54|490.24|484.24|0
1630682960000|2021-09-03 15:29:20|490.55|484.55|490.7|484.7|490.73|484.73|490.55|484.55|0
1630682970000|2021-09-03 15:29:30|490.73|484.73|490.75|484.75|490.77|484.77|490.73|484.73|0
1630682980000|2021-09-03 15:29:40|490.65|484.65|490.66|484.66|490.66|484.66|490.65|484.65|0
1630682990000|2021-09-03 15:29:50|490.64|484.64|490.64|484.64|490.64|484.64|490.64|484.64|0
1630683000000|2021-09-03 15:30:00|490.66|484.66|490.59|484.59|490.66|484.66|490.59|484.59|0
1630683010000|2021-09-03 15:30:10|490.56|484.56|490.41|484.41|490.56|484.56|490.41|484.41|0
1630683020000|2021-09-03 15:30:20|490.38|484.38|490.38|484.38|490.38|484.38|490.36|484.36|0
1630683030000|2021-09-03 15:30:30|490.18|484.18|490.21|484.21|490.21|484.21|490.15|484.15|0
1630683040000|2021-09-03 15:30:40|490.18|484.18|490.18|484.18|490.2|484.2|490.18|484.18|0
1630683050000|2021-09-03 15:30:50|490.15|484.15|490.15|484.15|490.18|484.18|490.15|484.15|0
1630683060000|2021-09-03 15:31:00|490.17|484.17|490.21|484.21|490.23|484.23|490.17|484.17|0
1630683070000|2021-09-03 15:31:10|490.22|484.22|490.23|484.23|490.23|484.23|490.2|484.2|0
1630683080000|2021-09-03 15:31:20|490.24|484.24|490.22|484.22|490.24|484.24|490.22|484.22|0
1630683090000|2021-09-03 15:31:30|490.21|484.21|490.22|484.22|490.22|484.22|490.21|484.21|0
1630683100000|2021-09-03 15:31:40|490.26|484.26|490.26|484.26|490.26|484.26|490.26|484.26|0
1630683110000|2021-09-03 15:31:50|490.27|484.27|490.27|484.27|490.27|484.27|490.26|484.26|0
1630683130000|2021-09-03 15:32:10|490.26|484.26|490.27|484.27|490.27|484.27|490.25|484.25|0
1630683140000|2021-09-03 15:32:20|490.25|484.25|490.23|484.23|490.25|484.25|490.23|484.23|0
1630683150000|2021-09-03 15:32:30|490.24|484.24|490.25|484.25|490.25|484.25|490.24|484.24|0
1630683160000|2021-09-03 15:32:40|490.28|484.28|490.33|484.33|490.33|484.33|490.28|484.28|0
1630683170000|2021-09-03 15:32:50|490.34|484.34|490.34|484.34|490.37|484.37|490.33|484.33|0
1630683180000|2021-09-03 15:33:00|490.35|484.35|490.34|484.34|490.35|484.35|490.34|484.34|0
1630683190000|2021-09-03 15:33:10|490.29|484.29|490.24|484.24|490.34|484.34|490.24|484.24|0
1630683200000|2021-09-03 15:33:20|490.27|484.27|490.29|484.29|490.3|484.3|490.27|484.27|0
1630683210000|2021-09-03 15:33:30|490.24|484.24|490.39|484.39|490.39|484.39|490.24|484.24|0
1630683220000|2021-09-03 15:33:40|490.4|484.4|490.5|484.5|490.52|484.52|490.4|484.4|0
1630683230000|2021-09-03 15:33:50|490.49|484.49|490.45|484.45|490.49|484.49|490.4|484.4|0
1630683240000|2021-09-03 15:34:00|490.49|484.49|490.48|484.48|490.49|484.49|490.48|484.48|0
1630683250000|2021-09-03 15:34:10|490.44|484.44|490.44|484.44|490.44|484.44|490.44|484.44|0
1630683260000|2021-09-03 15:34:20|490.41|484.41|490.4|484.4|490.41|484.41|490.4|484.4|0
1630683270000|2021-09-03 15:34:30|490.39|484.39|490.34|484.34|490.4|484.4|490.34|484.34|0
1630683280000|2021-09-03 15:34:40|490.33|484.33|490.32|484.32|490.33|484.33|490.31|484.31|0
1630683290000|2021-09-03 15:34:50|490.31|484.31|490.28|484.28|490.33|484.33|490.28|484.28|0
1630683300000|2021-09-03 15:35:00|490.27|484.27|490.23|484.23|490.27|484.27|490.23|484.23|0
1630683310000|2021-09-03 15:35:10|490.22|484.22|490.29|484.29|490.29|484.29|490.22|484.22|0
1630683320000|2021-09-03 15:35:20|490.25|484.25|490.23|484.23|490.25|484.25|490.23|484.23|0
1630683330000|2021-09-03 15:35:30|490.24|484.24|490.24|484.24|490.24|484.24|490.24|484.24|0
1630683340000|2021-09-03 15:35:40|490.26|484.26|490.25|484.25|490.26|484.26|490.25|484.25|0
1630683350000|2021-09-03 15:35:50|490.23|484.23|490.27|484.27|490.27|484.27|490.23|484.23|0
1630683360000|2021-09-03 15:36:00|490.24|484.24|490.26|484.26|490.26|484.26|490.24|484.24|0
1630683370000|2021-09-03 15:36:10|490.24|484.24|490.21|484.21|490.24|484.24|490.19|484.19|0
1630683380000|2021-09-03 15:36:20|490.2|484.2|490.16|484.16|490.21|484.21|490.16|484.16|0
1630683390000|2021-09-03 15:36:30|490.12|484.12|490.08|484.08|490.12|484.12|490.08|484.08|0
1630683400000|2021-09-03 15:36:40|490.09|484.09|490.12|484.12|490.12|484.12|490.09|484.09|0
1630683410000|2021-09-03 15:36:50|490.14|484.14|490.13|484.13|490.14|484.14|490.13|484.13|0
1630683420000|2021-09-03 15:37:00|490.14|484.14|490.17|484.17|490.17|484.17|490.14|484.14|0
1630683430000|2021-09-03 15:37:10|490.25|484.25|490.28|484.28|490.28|484.28|490.25|484.25|0
1630683440000|2021-09-03 15:37:20|490.27|484.27|490.26|484.26|490.28|484.28|490.26|484.26|0
1630683450000|2021-09-03 15:37:30|490.27|484.27|490.28|484.28|490.28|484.28|490.27|484.27|0
1630683460000|2021-09-03 15:37:40|490.3|484.3|490.33|484.33|490.33|484.33|490.3|484.3|0
1630683470000|2021-09-03 15:37:50|490.31|484.31|490.31|484.31|490.31|484.31|490.31|484.31|0
1630683480000|2021-09-03 15:38:00|490.3|484.3|490.28|484.28|490.31|484.31|490.28|484.28|0
1630683490000|2021-09-03 15:38:10|490.3|484.3|490.38|484.38|490.38|484.38|490.29|484.29|0
1630683500000|2021-09-03 15:38:20|490.5|484.5|490.61|484.61|490.61|484.61|490.5|484.5|0
1630683510000|2021-09-03 15:38:30|490.62|484.62|490.68|484.68|490.68|484.68|490.62|484.62|0
1630683520000|2021-09-03 15:38:40|490.67|484.67|490.68|484.68|490.68|484.68|490.67|484.67|0
1630683530000|2021-09-03 15:38:50|490.74|484.74|490.75|484.75|490.77|484.77|490.74|484.74|0
1630683540000|2021-09-03 15:39:00|490.85|484.85|490.85|484.85|490.85|484.85|490.85|484.85|0
1630683550000|2021-09-03 15:39:10|490.82|484.82|490.86|484.86|490.86|484.86|490.82|484.82|0
1630683560000|2021-09-03 15:39:20|490.84|484.84|490.87|484.87|490.87|484.87|490.84|484.84|0
1630683570000|2021-09-03 15:39:30|490.93|484.93|491.02|485.02|491.02|485.02|490.93|484.93|0
1630683580000|2021-09-03 15:39:40|491.09|485.09|491.04|485.04|491.09|485.09|491.04|485.04|0
1630683590000|2021-09-03 15:39:50|491.05|485.05|491.07|485.07|491.07|485.07|491.05|485.05|0
1630683600000|2021-09-03 15:40:00|491.1|485.1|491.09|485.09|491.1|485.1|491.09|485.09|0
1630683610000|2021-09-03 15:40:10|490.97|484.97|490.97|484.97|490.97|484.97|490.97|484.97|0
1630683620000|2021-09-03 15:40:20|490.96|484.96|490.97|484.97|490.97|484.97|490.96|484.96|0
1630683630000|2021-09-03 15:40:30|490.98|484.98|490.95|484.95|490.98|484.98|490.95|484.95|0
1630683640000|2021-09-03 15:40:40|490.93|484.93|490.92|484.92|490.93|484.93|490.9|484.9|0
1630683650000|2021-09-03 15:40:50|490.87|484.87|490.88|484.88|490.88|484.88|490.87|484.87|0
1630683660000|2021-09-03 15:41:00|490.89|484.89|490.86|484.86|490.89|484.89|490.86|484.86|0
1630683670000|2021-09-03 15:41:10|490.84|484.84|490.87|484.87|490.89|484.89|490.84|484.84|0
1630683680000|2021-09-03 15:41:20|490.86|484.86|490.86|484.86|490.86|484.86|490.86|484.86|0
1630683690000|2021-09-03 15:41:30|490.83|484.83|490.83|484.83|490.83|484.83|490.83|484.83|0
1630683700000|2021-09-03 15:41:40|490.84|484.84|490.84|484.84|490.84|484.84|490.84|484.84|0
1630683710000|2021-09-03 15:41:50|490.86|484.86|490.87|484.87|490.87|484.87|490.82|484.82|0
1630683720000|2021-09-03 15:42:00|490.89|484.89|490.89|484.89|490.89|484.89|490.89|484.89|0
1630683730000|2021-09-03 15:42:10|490.83|484.83|490.88|484.88|490.88|484.88|490.83|484.83|0
1630683740000|2021-09-03 15:42:20|491|485|490.96|484.96|491|485|490.96|484.96|0
1630683760000|2021-09-03 15:42:40|490.93|484.93|490.98|484.98|490.98|484.98|490.92|484.92|0
1630683770000|2021-09-03 15:42:50|491|485|491.02|485.02|491.02|485.02|491|485|0
1630683780000|2021-09-03 15:43:00|491.01|485.01|490.95|484.95|491.01|485.01|490.95|484.95|0
1630683790000|2021-09-03 15:43:10|490.9|484.9|490.88|484.88|490.9|484.9|490.87|484.87|0
1630683800000|2021-09-03 15:43:20|490.89|484.89|490.84|484.84|490.89|484.89|490.84|484.84|0
1630683810000|2021-09-03 15:43:30|490.81|484.81|490.81|484.81|490.81|484.81|490.81|484.81|0
1630683820000|2021-09-03 15:43:40|490.77|484.77|490.86|484.86|490.86|484.86|490.77|484.77|0
1630683830000|2021-09-03 15:43:50|490.93|484.93|490.93|484.93|490.93|484.93|490.93|484.93|0
1630683840000|2021-09-03 15:44:00|490.98|484.98|491.01|485.01|491.01|485.01|490.97|484.97|0
1630683850000|2021-09-03 15:44:10|491.07|485.07|491.06|485.06|491.07|485.07|491.06|485.06|0
1630683860000|2021-09-03 15:44:20|491.11|485.11|491.1|485.1|491.12|485.12|491.1|485.1|0
1630683870000|2021-09-03 15:44:30|491.13|485.13|491.15|485.15|491.15|485.15|491.13|485.13|0
1630683880000|2021-09-03 15:44:40|491.14|485.14|491.18|485.18|491.18|485.18|491.14|485.14|0
1630683890000|2021-09-03 15:44:50|491.17|485.17|491.18|485.18|491.18|485.18|491.17|485.17|0
1630683900000|2021-09-03 15:45:00|491.17|485.17|490.98|484.98|491.17|485.17|490.98|484.98|0
1630683910000|2021-09-03 15:45:10|490.97|484.97|490.92|484.92|490.97|484.97|490.91|484.91|0
1630683920000|2021-09-03 15:45:20|490.89|484.89|490.87|484.87|490.89|484.89|490.87|484.87|0
1630683930000|2021-09-03 15:45:30|490.86|484.86|490.86|484.86|490.86|484.86|490.86|484.86|0
1630683940000|2021-09-03 15:45:40|490.87|484.87|490.85|484.85|490.89|484.89|490.78|484.78|0
1630683950000|2021-09-03 15:45:50|490.86|484.86|490.86|484.86|490.87|484.87|490.84|484.84|0
1630683960000|2021-09-03 15:46:00|490.82|484.82|490.82|484.82|490.82|484.82|490.82|484.82|0
1630683980000|2021-09-03 15:46:20|490.83|484.83|490.95|484.95|490.98|484.98|490.83|484.83|0
1630684020000|2021-09-03 15:47:00|490.98|484.98|490.97|484.97|490.98|484.98|490.97|484.97|0
1630684030000|2021-09-03 15:47:10|490.99|484.99|490.94|484.94|490.99|484.99|490.94|484.94|0
1630684040000|2021-09-03 15:47:20|490.93|484.93|490.93|484.93|490.93|484.93|490.93|484.93|0
1630684050000|2021-09-03 15:47:30|490.99|484.99|491.02|485.02|491.02|485.02|490.96|484.96|0
1630684060000|2021-09-03 15:47:40|490.97|484.97|490.97|484.97|490.97|484.97|490.97|484.97|0
1630684070000|2021-09-03 15:47:50|490.99|484.99|490.95|484.95|490.99|484.99|490.95|484.95|0
1630684080000|2021-09-03 15:48:00|490.96|484.96|490.96|484.96|490.96|484.96|490.96|484.96|0
1630684090000|2021-09-03 15:48:10|491.01|485.01|491.04|485.04|491.04|485.04|491.01|485.01|0
1630684100000|2021-09-03 15:48:20|491.03|485.03|491.03|485.03|491.03|485.03|491.03|485.03|0
1630684110000|2021-09-03 15:48:30|491.02|485.02|490.99|484.99|491.02|485.02|490.98|484.98|0
1630684120000|2021-09-03 15:48:40|490.94|484.94|490.84|484.84|490.94|484.94|490.83|484.83|0
1630684130000|2021-09-03 15:48:50|490.9|484.9|490.9|484.9|490.9|484.9|490.9|484.9|0
1630684140000|2021-09-03 15:49:00|490.92|484.92|490.92|484.92|490.92|484.92|490.92|484.92|0
1630684150000|2021-09-03 15:49:10|490.9|484.9|490.9|484.9|490.9|484.9|490.9|484.9|0
1630684160000|2021-09-03 15:49:20|490.92|484.92|490.89|484.89|490.95|484.95|490.89|484.89|0
1630684170000|2021-09-03 15:49:30|490.88|484.88|490.88|484.88|490.89|484.89|490.87|484.87|0
1630684180000|2021-09-03 15:49:40|490.87|484.87|490.9|484.9|490.9|484.9|490.87|484.87|0
1630684190000|2021-09-03 15:49:50|490.91|484.91|490.91|484.91|490.91|484.91|490.91|484.91|0
1630684200000|2021-09-03 15:50:00|490.9|484.9|491.05|485.05|491.07|485.07|490.89|484.89|0
1630684210000|2021-09-03 15:50:10|491.06|485.06|491|485|491.06|485.06|491|485|0
1630684220000|2021-09-03 15:50:20|491.03|485.03|491.02|485.02|491.03|485.03|491.02|485.02|0
1630684230000|2021-09-03 15:50:30|491.01|485.01|491.04|485.04|491.04|485.04|490.98|484.98|0
1630684240000|2021-09-03 15:50:40|491.03|485.03|491.07|485.07|491.07|485.07|491.03|485.03|0
1630684250000|2021-09-03 15:50:50|491.12|485.12|491.09|485.09|491.12|485.12|491.09|485.09|0
1630684260000|2021-09-03 15:51:00|491.1|485.1|491.12|485.12|491.12|485.12|491.09|485.09|0
1630684270000|2021-09-03 15:51:10|491.15|485.15|491.15|485.15|491.15|485.15|491.15|485.15|0
1630684290000|2021-09-03 15:51:30|491.12|485.12|491.07|485.07|491.13|485.13|491.07|485.07|0
1630684300000|2021-09-03 15:51:40|491.06|485.06|491.05|485.05|491.06|485.06|491.05|485.05|0
1630684310000|2021-09-03 15:51:50|491.04|485.04|491.09|485.09|491.09|485.09|491.04|485.04|0
1630684320000|2021-09-03 15:52:00|491.07|485.07|491.07|485.07|491.07|485.07|491.07|485.07|0
1630684330000|2021-09-03 15:52:10|491.1|485.1|491.07|485.07|491.1|485.1|491.07|485.07|0
1630684340000|2021-09-03 15:52:20|491.05|485.05|491.05|485.05|491.05|485.05|491.03|485.03|0
1630684350000|2021-09-03 15:52:30|491.08|485.08|491.12|485.12|491.12|485.12|491.08|485.08|0
1630684360000|2021-09-03 15:52:40|491.11|485.11|491.14|485.14|491.14|485.14|491.09|485.09|0
1630684370000|2021-09-03 15:52:50|491.11|485.11|491.12|485.12|491.12|485.12|491.11|485.11|0
1630684380000|2021-09-03 15:53:00|491.17|485.17|491.22|485.22|491.22|485.22|491.17|485.17|0
1630684390000|2021-09-03 15:53:10|491.25|485.25|491.45|485.45|491.45|485.45|491.25|485.25|0
1630684400000|2021-09-03 15:53:20|491.46|485.46|491.55|485.55|491.56|485.56|491.46|485.46|0
1630684410000|2021-09-03 15:53:30|491.53|485.53|491.56|485.56|491.56|485.56|491.53|485.53|0
1630684420000|2021-09-03 15:53:40|491.55|485.55|491.55|485.55|491.56|485.56|491.55|485.55|0
1630684430000|2021-09-03 15:53:50|491.56|485.56|491.47|485.47|491.56|485.56|491.47|485.47|0
1630684440000|2021-09-03 15:54:00|491.48|485.48|491.49|485.49|491.49|485.49|491.48|485.48|0
1630684450000|2021-09-03 15:54:10|491.53|485.53|491.53|485.53|491.53|485.53|491.53|485.53|0
1630684460000|2021-09-03 15:54:20|491.54|485.54|491.57|485.57|491.57|485.57|491.54|485.54|0
1630684470000|2021-09-03 15:54:30|491.6|485.6|491.6|485.6|491.6|485.6|491.59|485.59|0
1630684480000|2021-09-03 15:54:40|491.59|485.59|491.58|485.58|491.59|485.59|491.58|485.58|0
1630684490000|2021-09-03 15:54:50|491.63|485.63|491.69|485.69|491.69|485.69|491.63|485.63|0
1630684500000|2021-09-03 15:55:00|491.65|485.65|491.65|485.65|491.65|485.65|491.64|485.64|0
1630684510000|2021-09-03 15:55:10|491.64|485.64|491.55|485.55|491.65|485.65|491.55|485.55|0
1630684520000|2021-09-03 15:55:20|491.56|485.56|491.57|485.57|491.57|485.57|491.56|485.56|0
1630684530000|2021-09-03 15:55:30|491.55|485.55|491.61|485.61|491.61|485.61|491.55|485.55|0
1630684540000|2021-09-03 15:55:40|491.46|485.46|491.31|485.31|491.47|485.47|491.3|485.3|0
1630684550000|2021-09-03 15:55:50|491.32|485.32|491.41|485.41|491.41|485.41|491.28|485.28|0
1630684560000|2021-09-03 15:56:00|491.38|485.38|491.45|485.45|491.45|485.45|491.38|485.38|0
1630684570000|2021-09-03 15:56:10|491.4|485.4|491.33|485.33|491.4|485.4|491.33|485.33|0
1630684580000|2021-09-03 15:56:20|491.34|485.34|491.37|485.37|491.37|485.37|491.34|485.34|0
1630684590000|2021-09-03 15:56:30|491.38|485.38|491.4|485.4|491.4|485.4|491.38|485.38|0
1630684600000|2021-09-03 15:56:40|491.45|485.45|491.26|485.26|491.46|485.46|491.26|485.26|0
1630684610000|2021-09-03 15:56:50|491.25|485.25|491.25|485.25|491.26|485.26|491.24|485.24|0
1630684620000|2021-09-03 15:57:00|491.22|485.22|491.16|485.16|491.23|485.23|491.16|485.16|0
1630684630000|2021-09-03 15:57:10|491.15|485.15|491.13|485.13|491.16|485.16|491.13|485.13|0
1630684640000|2021-09-03 15:57:20|491.14|485.14|490.99|484.99|491.14|485.14|490.98|484.98|0
1630684650000|2021-09-03 15:57:30|491|485|490.87|484.87|491.02|485.02|490.87|484.87|0
1630684670000|2021-09-03 15:57:50|490.9|484.9|490.85|484.85|490.91|484.91|490.85|484.85|0
1630684680000|2021-09-03 15:58:00|490.81|484.81|490.77|484.77|490.82|484.82|490.76|484.76|0
1630684690000|2021-09-03 15:58:10|490.76|484.76|490.68|484.68|490.76|484.76|490.68|484.68|0
1630684700000|2021-09-03 15:58:20|490.66|484.66|490.66|484.66|490.66|484.66|490.66|484.66|0
1630684710000|2021-09-03 15:58:30|490.65|484.65|490.68|484.68|490.68|484.68|490.65|484.65|0
1630684730000|2021-09-03 15:58:50|490.65|484.65|490.65|484.65|490.65|484.65|490.65|484.65|0
1630684740000|2021-09-03 15:59:00|490.6|484.6|490.6|484.6|490.6|484.6|490.6|484.6|0
1630684750000|2021-09-03 15:59:10|490.65|484.65|490.62|484.62|490.68|484.68|490.62|484.62|0
1630684760000|2021-09-03 15:59:20|490.63|484.63|490.62|484.62|490.63|484.63|490.62|484.62|0
1630684770000|2021-09-03 15:59:30|490.59|484.59|490.59|484.59|490.59|484.59|490.59|484.59|0
1630684780000|2021-09-03 15:59:40|490.57|484.57|490.52|484.52|490.57|484.57|490.52|484.52|0
1630684790000|2021-09-03 15:59:50|490.51|484.51|490.51|484.51|490.51|484.51|490.51|484.51|0
1630684800000|2021-09-03 16:00:00|490.52|484.52|490.46|484.46|490.52|484.52|490.44|484.44|0
1630684810000|2021-09-03 16:00:10|490.45|484.45|490.43|484.43|490.45|484.45|490.4|484.4|0
1630684820000|2021-09-03 16:00:20|490.42|484.42|490.43|484.43|490.43|484.43|490.42|484.42|0
1630684830000|2021-09-03 16:00:30|490.37|484.37|490.26|484.26|490.37|484.37|490.26|484.26|0
1630684840000|2021-09-03 16:00:40|490.29|484.29|490.28|484.28|490.3|484.3|490.28|484.28|0
1630684850000|2021-09-03 16:00:50|490.29|484.29|490.32|484.32|490.32|484.32|490.29|484.29|0
1630684860000|2021-09-03 16:01:00|490.31|484.31|490.35|484.35|490.35|484.35|490.31|484.31|0
1630684870000|2021-09-03 16:01:10|490.34|484.34|490.29|484.29|490.34|484.34|490.29|484.29|0
1630684890000|2021-09-03 16:01:30|490.28|484.28|490.26|484.26|490.28|484.28|490.24|484.24|0
1630684900000|2021-09-03 16:01:40|490.22|484.22|490.2|484.2|490.22|484.22|490.2|484.2|0
1630684910000|2021-09-03 16:01:50|490.22|484.22|490.18|484.18|490.25|484.25|490.18|484.18|0
1630684920000|2021-09-03 16:02:00|490.17|484.17|490.17|484.17|490.17|484.17|490.17|484.17|0
1630684930000|2021-09-03 16:02:10|490.14|484.14|490.11|484.11|490.14|484.14|490.11|484.11|0
1630684940000|2021-09-03 16:02:20|490.12|484.12|490.14|484.14|490.14|484.14|490.12|484.12|0
1630684950000|2021-09-03 16:02:30|490.15|484.15|490.09|484.09|490.15|484.15|490.09|484.09|0
1630684960000|2021-09-03 16:02:40|490.1|484.1|489.98|483.98|490.1|484.1|489.98|483.98|0
1630684970000|2021-09-03 16:02:50|489.99|483.99|490.06|484.06|490.06|484.06|489.99|483.99|0
1630684980000|2021-09-03 16:03:00|490.04|484.04|489.99|483.99|490.05|484.05|489.99|483.99|0
1630684990000|2021-09-03 16:03:10|490|484|490.02|484.02|490.02|484.02|489.99|483.99|0
1630685000000|2021-09-03 16:03:20|490.01|484.01|489.93|483.93|490.02|484.02|489.88|483.88|0
1630685010000|2021-09-03 16:03:30|489.92|483.92|489.9|483.9|489.93|483.93|489.9|483.9|0
1630685020000|2021-09-03 16:03:40|489.91|483.91|489.9|483.9|489.91|483.91|489.9|483.9|0
1630685030000|2021-09-03 16:03:50|489.91|483.91|490.03|484.03|490.03|484.03|489.9|483.9|0
1630685040000|2021-09-03 16:04:00|490.06|484.06|490.05|484.05|490.06|484.06|490.04|484.04|0
1630685050000|2021-09-03 16:04:10|490.04|484.04|490.04|484.04|490.04|484.04|490.03|484.03|0
1630685060000|2021-09-03 16:04:20|490.06|484.06|490.06|484.06|490.06|484.06|490.06|484.06|0
1630685070000|2021-09-03 16:04:30|490.05|484.05|490.06|484.06|490.06|484.06|490.05|484.05|0
1630685080000|2021-09-03 16:04:40|490.07|484.07|490.05|484.05|490.07|484.07|490.05|484.05|0
1630685090000|2021-09-03 16:04:50|490.04|484.04|490.05|484.05|490.05|484.05|490.04|484.04|0
1630685100000|2021-09-03 16:05:00|490.04|484.04|490.05|484.05|490.05|484.05|490.04|484.04|0
1630685110000|2021-09-03 16:05:10|490.08|484.08|490.16|484.16|490.16|484.16|490.08|484.08|0
1630685160000|2021-09-03 16:06:00|490.19|484.19|490.08|484.08|490.19|484.19|490.08|484.08|0
1630685170000|2021-09-03 16:06:10|490.1|484.1|490.23|484.23|490.23|484.23|490.09|484.09|0
1630685180000|2021-09-03 16:06:20|490.22|484.22|490.32|484.32|490.32|484.32|490.22|484.22|0
1630685190000|2021-09-03 16:06:30|490.37|484.37|490.39|484.39|490.39|484.39|490.37|484.37|0
1630685200000|2021-09-03 16:06:40|490.44|484.44|490.49|484.49|490.49|484.49|490.44|484.44|0
1630685210000|2021-09-03 16:06:50|490.51|484.51|490.44|484.44|490.53|484.53|490.43|484.43|0
1630685220000|2021-09-03 16:07:00|490.43|484.43|490.39|484.39|490.43|484.43|490.39|484.39|0
1630685230000|2021-09-03 16:07:10|490.42|484.42|490.37|484.37|490.42|484.42|490.37|484.37|0
1630685240000|2021-09-03 16:07:20|490.36|484.36|490.35|484.35|490.37|484.37|490.35|484.35|0
1630685250000|2021-09-03 16:07:30|490.36|484.36|490.36|484.36|490.36|484.36|490.36|484.36|0
1630685260000|2021-09-03 16:07:40|490.35|484.35|490.35|484.35|490.35|484.35|490.35|484.35|0
1630685270000|2021-09-03 16:07:50|490.34|484.34|490.33|484.33|490.34|484.34|490.32|484.32|0
1630685280000|2021-09-03 16:08:00|490.32|484.32|490.33|484.33|490.33|484.33|490.32|484.32|0
1630685290000|2021-09-03 16:08:10|490.34|484.34|490.34|484.34|490.34|484.34|490.34|484.34|0
1630685320000|2021-09-03 16:08:40|490.36|484.36|490.34|484.34|490.36|484.36|490.34|484.34|0
1630685330000|2021-09-03 16:08:50|490.33|484.33|490.32|484.32|490.33|484.33|490.32|484.32|0
1630685340000|2021-09-03 16:09:00|490.33|484.33|490.33|484.33|490.33|484.33|490.33|484.33|0
1630685350000|2021-09-03 16:09:10|490.34|484.34|490.38|484.38|490.38|484.38|490.34|484.34|0
1630685360000|2021-09-03 16:09:20|490.37|484.37|490.38|484.38|490.38|484.38|490.37|484.37|0
1630685370000|2021-09-03 16:09:30|490.39|484.39|490.39|484.39|490.39|484.39|490.39|484.39|0
1630685380000|2021-09-03 16:09:40|490.36|484.36|490.35|484.35|490.36|484.36|490.35|484.35|0
1630685390000|2021-09-03 16:09:50|490.34|484.34|490.27|484.27|490.34|484.34|490.27|484.27|0
1630685400000|2021-09-03 16:10:00|490.28|484.28|489.95|483.95|490.28|484.28|489.95|483.95|0
1630685410000|2021-09-03 16:10:10|489.93|483.93|489.96|483.96|489.96|483.96|489.93|483.93|0
1630685430000|2021-09-03 16:10:30|489.93|483.93|489.88|483.88|489.96|483.96|489.88|483.88|0
1630685440000|2021-09-03 16:10:40|489.81|483.81|489.79|483.79|489.81|483.81|489.74|483.74|0
1630685450000|2021-09-03 16:10:50|489.78|483.78|489.79|483.79|489.79|483.79|489.77|483.77|0
1630685460000|2021-09-03 16:11:00|489.69|483.69|489.68|483.68|489.69|483.69|489.67|483.67|0
1630685470000|2021-09-03 16:11:10|489.71|483.71|489.72|483.72|489.72|483.72|489.71|483.71|0
1630685500000|2021-09-03 16:11:40|489.7|483.7|489.69|483.69|489.7|483.7|489.64|483.64|0
1630685510000|2021-09-03 16:11:50|489.68|483.68|489.7|483.7|489.7|483.7|489.68|483.68|0
1630685520000|2021-09-03 16:12:00|489.73|483.73|489.73|483.73|489.73|483.73|489.73|483.73|0
1630685530000|2021-09-03 16:12:10|489.71|483.71|489.71|483.71|489.72|483.72|489.71|483.71|0
1630685560000|2021-09-03 16:12:40|489.62|483.62|489.59|483.59|489.62|483.62|489.59|483.59|0
1630685570000|2021-09-03 16:12:50|489.6|483.6|489.58|483.58|489.6|483.6|489.58|483.58|0
1630685590000|2021-09-03 16:13:10|489.59|483.59|489.59|483.59|489.59|483.59|489.59|483.59|0
1630685600000|2021-09-03 16:13:20|489.58|483.58|489.58|483.58|489.58|483.58|489.58|483.58|0
1630685620000|2021-09-03 16:13:40|489.57|483.57|489.58|483.58|489.58|483.58|489.57|483.57|0
1630685630000|2021-09-03 16:13:50|489.56|483.56|489.56|483.56|489.56|483.56|489.56|483.56|0
1630685650000|2021-09-03 16:14:10|489.54|483.54|489.56|483.56|489.56|483.56|489.54|483.54|0
1630685690000|2021-09-03 16:14:50|489.55|483.55|489.59|483.59|489.59|483.59|489.55|483.55|0
1630685700000|2021-09-03 16:15:00|489.58|483.58|489.58|483.58|489.58|483.58|489.58|483.58|0
1630685710000|2021-09-03 16:15:10|489.6|483.6|489.6|483.6|489.6|483.6|489.6|483.6|0
1630685730000|2021-09-03 16:15:30|489.54|483.54|489.53|483.53|489.54|483.54|489.53|483.53|0
1630685740000|2021-09-03 16:15:40|489.54|483.54|489.58|483.58|489.58|483.58|489.54|483.54|0
1630685750000|2021-09-03 16:15:50|489.54|483.54|489.54|483.54|489.54|483.54|489.54|483.54|0
1630685760000|2021-09-03 16:16:00|489.49|483.49|489.49|483.49|489.49|483.49|489.49|483.49|0
1630685770000|2021-09-03 16:16:10|489.4|483.4|489.36|483.36|489.4|483.4|489.35|483.35|0
1630685780000|2021-09-03 16:16:20|489.35|483.35|489.35|483.35|489.35|483.35|489.35|483.35|0
1630685790000|2021-09-03 16:16:30|489.41|483.41|489.46|483.46|489.46|483.46|489.41|483.41|0
1630685800000|2021-09-03 16:16:40|489.52|483.52|489.56|483.56|489.56|483.56|489.52|483.52|0
1630685810000|2021-09-03 16:16:50|489.59|483.59|489.68|483.68|489.68|483.68|489.59|483.59|0
1630685820000|2021-09-03 16:17:00|489.72|483.72|489.73|483.73|489.73|483.73|489.72|483.72|0
1630685830000|2021-09-03 16:17:10|489.67|483.67|489.66|483.66|489.67|483.67|489.64|483.64|0
1630685840000|2021-09-03 16:17:20|489.62|483.62|489.59|483.59|489.62|483.62|489.59|483.59|0
1630685850000|2021-09-03 16:17:30|489.6|483.6|489.61|483.61|489.61|483.61|489.6|483.6|0
1630685860000|2021-09-03 16:17:40|489.6|483.6|489.63|483.63|489.63|483.63|489.6|483.6|0
1630685870000|2021-09-03 16:17:50|489.64|483.64|489.65|483.65|489.65|483.65|489.64|483.64|0
1630685880000|2021-09-03 16:18:00|489.67|483.67|489.67|483.67|489.67|483.67|489.67|483.67|0
1630685890000|2021-09-03 16:18:10|489.66|483.66|489.65|483.65|489.66|483.66|489.65|483.65|0
1630685900000|2021-09-03 16:18:20|489.66|483.66|489.61|483.61|489.66|483.66|489.61|483.61|0
1630685920000|2021-09-03 16:18:40|489.59|483.59|489.59|483.59|489.59|483.59|489.59|483.59|0
1630685940000|2021-09-03 16:19:00|489.6|483.6|489.6|483.6|489.6|483.6|489.6|483.6|0
1630685950000|2021-09-03 16:19:10|489.59|483.59|489.78|483.78|489.78|483.78|489.59|483.59|0
1630685960000|2021-09-03 16:19:20|489.74|483.74|489.76|483.76|489.76|483.76|489.74|483.74|0
1630685970000|2021-09-03 16:19:30|489.83|483.83|489.85|483.85|489.85|483.85|489.83|483.83|0
1630685980000|2021-09-03 16:19:40|489.82|483.82|489.85|483.85|489.85|483.85|489.82|483.82|0
1630685990000|2021-09-03 16:19:50|489.82|483.82|489.85|483.85|489.85|483.85|489.77|483.77|0
1630686010000|2021-09-03 16:20:10|489.88|483.88|489.88|483.88|489.88|483.88|489.88|483.88|0
1630686030000|2021-09-03 16:20:30|489.9|483.9|489.85|483.85|489.9|483.9|489.85|483.85|0
1630686040000|2021-09-03 16:20:40|489.88|483.88|489.85|483.85|489.88|483.88|489.85|483.85|0
1630686050000|2021-09-03 16:20:50|489.83|483.83|489.83|483.83|489.83|483.83|489.83|483.83|0
1630686060000|2021-09-03 16:21:00|489.68|483.68|489.68|483.68|489.68|483.68|489.68|483.68|0
1630686070000|2021-09-03 16:21:10|489.66|483.66|489.66|483.66|489.66|483.66|489.66|483.66|0
1630686090000|2021-09-03 16:21:30|489.67|483.67|489.7|483.7|489.71|483.71|489.66|483.66|0
1630686100000|2021-09-03 16:21:40|489.71|483.71|489.71|483.71|489.71|483.71|489.7|483.7|0
1630686110000|2021-09-03 16:21:50|489.7|483.7|489.7|483.7|489.71|483.71|489.7|483.7|0
1630686120000|2021-09-03 16:22:00|489.72|483.72|489.79|483.79|489.79|483.79|489.72|483.72|0
1630686130000|2021-09-03 16:22:10|489.78|483.78|489.93|483.93|489.93|483.93|489.78|483.78|0
1630686140000|2021-09-03 16:22:20|489.91|483.91|489.75|483.75|489.91|483.91|489.75|483.75|0
1630686160000|2021-09-03 16:22:40|489.74|483.74|489.7|483.7|489.74|483.74|489.7|483.7|0
1630686170000|2021-09-03 16:22:50|489.72|483.72|489.72|483.72|489.72|483.72|489.72|483.72|0
1630686180000|2021-09-03 16:23:00|489.75|483.75|489.7|483.7|489.75|483.75|489.7|483.7|0
1630686190000|2021-09-03 16:23:10|489.71|483.71|489.69|483.69|489.71|483.71|489.68|483.68|0
1630686200000|2021-09-03 16:23:20|489.66|483.66|489.66|483.66|489.69|483.69|489.66|483.66|0
1630686220000|2021-09-03 16:23:40|489.61|483.61|489.61|483.61|489.61|483.61|489.61|483.61|0
1630686240000|2021-09-03 16:24:00|489.58|483.58|489.58|483.58|489.59|483.59|489.58|483.58|0
1630686250000|2021-09-03 16:24:10|489.64|483.64|489.64|483.64|489.64|483.64|489.64|483.64|0
1630686260000|2021-09-03 16:24:20|489.66|483.66|489.69|483.69|489.69|483.69|489.65|483.65|0
1630686270000|2021-09-03 16:24:30|489.72|483.72|489.72|483.72|489.72|483.72|489.72|483.72|0
1630686280000|2021-09-03 16:24:40|489.74|483.74|489.72|483.72|489.74|483.74|489.72|483.72|0
1630686300000|2021-09-03 16:25:00|489.77|483.77|489.77|483.77|489.77|483.77|489.77|483.77|0
1630686310000|2021-09-03 16:25:10|489.75|483.75|489.75|483.75|489.75|483.75|489.75|483.75|0
1630686320000|2021-09-03 16:25:20|489.74|483.74|489.71|483.71|489.74|483.74|489.71|483.71|0
1630686330000|2021-09-03 16:25:30|489.72|483.72|489.73|483.73|489.73|483.73|489.72|483.72|0
1630686350000|2021-09-03 16:25:50|489.7|483.7|489.76|483.76|489.76|483.76|489.7|483.7|0
1630686360000|2021-09-03 16:26:00|489.75|483.75|489.74|483.74|489.75|483.75|489.74|483.74|0
1630686370000|2021-09-03 16:26:10|489.73|483.73|489.84|483.84|489.84|483.84|489.73|483.73|0
1630686380000|2021-09-03 16:26:20|489.83|483.83|489.84|483.84|489.84|483.84|489.83|483.83|0
1630686390000|2021-09-03 16:26:30|489.8|483.8|489.8|483.8|489.8|483.8|489.8|483.8|0
1630686420000|2021-09-03 16:27:00|489.79|483.79|489.73|483.73|489.8|483.8|489.73|483.73|0
1630686430000|2021-09-03 16:27:10|489.72|483.72|489.73|483.73|489.73|483.73|489.72|483.72|0
1630686440000|2021-09-03 16:27:20|489.76|483.76|489.68|483.68|489.76|483.76|489.68|483.68|0
1630686450000|2021-09-03 16:27:30|489.71|483.71|489.69|483.69|489.72|483.72|489.69|483.69|0
1630686470000|2021-09-03 16:27:50|489.68|483.68|489.66|483.66|489.68|483.68|489.66|483.66|0
1630686480000|2021-09-03 16:28:00|489.67|483.67|489.7|483.7|489.71|483.71|489.67|483.67|0
1630686500000|2021-09-03 16:28:20|489.71|483.71|489.72|483.72|489.72|483.72|489.7|483.7|0
1630686510000|2021-09-03 16:28:30|489.75|483.75|489.72|483.72|489.75|483.75|489.72|483.72|0
1630686520000|2021-09-03 16:28:40|489.7|483.7|489.74|483.74|489.74|483.74|489.7|483.7|0
1630686530000|2021-09-03 16:28:50|489.73|483.73|489.76|483.76|489.76|483.76|489.73|483.73|0
1630686540000|2021-09-03 16:29:00|489.74|483.74|489.74|483.74|489.74|483.74|489.74|483.74|0
1630686550000|2021-09-03 16:29:10|489.73|483.73|489.73|483.73|489.73|483.73|489.73|483.73|0
1630686560000|2021-09-03 16:29:20|489.76|483.76|489.78|483.78|489.78|483.78|489.76|483.76|0
1630686570000|2021-09-03 16:29:30|489.77|483.77|489.77|483.77|489.77|483.77|489.77|483.77|0
1630686580000|2021-09-03 16:29:40|489.78|483.78|489.92|483.92|489.92|483.92|489.78|483.78|0
1630686590000|2021-09-03 16:29:50|489.96|483.96|489.96|483.96|489.96|483.96|489.96|483.96|0
1630686600000|2021-09-03 16:30:00|489.97|483.97|489.9|483.9|489.98|483.98|489.9|483.9|0
1630686610000|2021-09-03 16:30:10|489.93|483.93|490|484|490|484|489.93|483.93|0
1630686630000|2021-09-03 16:30:30|490.03|484.03|490.09|484.09|490.1|484.1|490.03|484.03|0
1630686640000|2021-09-03 16:30:40|490.07|484.07|490.07|484.07|490.07|484.07|490.07|484.07|0
1630686650000|2021-09-03 16:30:50|490.04|484.04|490.05|484.05|490.05|484.05|490.04|484.04|0
1630686660000|2021-09-03 16:31:00|490.04|484.04|490.01|484.01|490.04|484.04|490.01|484.01|0
1630686670000|2021-09-03 16:31:10|490|484|489.92|483.92|490|484|489.92|483.92|0
1630686720000|2021-09-03 16:32:00|489.91|483.91|489.92|483.92|489.92|483.92|489.91|483.91|0
1630686750000|2021-09-03 16:32:30|489.94|483.94|489.94|483.94|489.94|483.94|489.94|483.94|0
1630686760000|2021-09-03 16:32:40|489.92|483.92|489.92|483.92|489.92|483.92|489.92|483.92|0
1630686770000|2021-09-03 16:32:50|489.96|483.96|489.96|483.96|489.96|483.96|489.96|483.96|0
1630686780000|2021-09-03 16:33:00|489.97|483.97|489.86|483.86|489.97|483.97|489.86|483.86|0
1630686790000|2021-09-03 16:33:10|489.87|483.87|489.87|483.87|489.87|483.87|489.87|483.87|0
1630686810000|2021-09-03 16:33:30|489.86|483.86|489.86|483.86|489.86|483.86|489.86|483.86|0
1630686820000|2021-09-03 16:33:40|489.89|483.89|489.89|483.89|489.89|483.89|489.89|483.89|0
1630686850000|2021-09-03 16:34:10|489.92|483.92|489.92|483.92|489.92|483.92|489.92|483.92|0
1630686870000|2021-09-03 16:34:30|489.94|483.94|489.95|483.95|489.95|483.95|489.94|483.94|0
1630686880000|2021-09-03 16:34:40|489.93|483.93|489.94|483.94|489.94|483.94|489.93|483.93|0
1630686900000|2021-09-03 16:35:00|489.91|483.91|489.91|483.91|489.91|483.91|489.91|483.91|0
1630686950000|2021-09-03 16:35:50|489.93|483.93|489.93|483.93|489.93|483.93|489.93|483.93|0
1630686960000|2021-09-03 16:36:00|489.92|483.92|489.91|483.91|489.92|483.92|489.91|483.91|0
1630686980000|2021-09-03 16:36:20|489.93|483.93|489.93|483.93|489.93|483.93|489.93|483.93|0
1630686990000|2021-09-03 16:36:30|489.95|483.95|489.96|483.96|489.96|483.96|489.95|483.95|0
1630687000000|2021-09-03 16:36:40|489.99|483.99|489.99|483.99|489.99|483.99|489.99|483.99|0
1630687010000|2021-09-03 16:36:50|489.96|483.96|489.96|483.96|489.96|483.96|489.96|483.96|0
1630687020000|2021-09-03 16:37:00|489.97|483.97|489.97|483.97|489.97|483.97|489.96|483.96|0
1630687030000|2021-09-03 16:37:10|489.96|483.96|489.94|483.94|489.96|483.96|489.93|483.93|0
1630687040000|2021-09-03 16:37:20|489.93|483.93|489.96|483.96|489.96|483.96|489.93|483.93|0
1630687050000|2021-09-03 16:37:30|489.97|483.97|489.98|483.98|489.98|483.98|489.97|483.97|0
1630687060000|2021-09-03 16:37:40|489.97|483.97|489.99|483.99|489.99|483.99|489.97|483.97|0
1630687070000|2021-09-03 16:37:50|489.98|483.98|489.99|483.99|489.99|483.99|489.98|483.98|0
1630687080000|2021-09-03 16:38:00|490.04|484.04|490.04|484.04|490.04|484.04|490.04|484.04|0
1630687090000|2021-09-03 16:38:10|490.05|484.05|490.08|484.08|490.1|484.1|490.05|484.05|0
1630687110000|2021-09-03 16:38:30|490.04|484.04|490.03|484.03|490.04|484.04|490.03|484.03|0
1630687120000|2021-09-03 16:38:40|490.01|484.01|490.01|484.01|490.01|484.01|490.01|484.01|0
1630687160000|2021-09-03 16:39:20|490|484|490|484|490|484|490|484|0
1630687170000|2021-09-03 16:39:30|489.97|483.97|489.97|483.97|489.97|483.97|489.97|483.97|0
1630687180000|2021-09-03 16:39:40|489.96|483.96|489.96|483.96|489.96|483.96|489.96|483.96|0
1630687190000|2021-09-03 16:39:50|489.95|483.95|489.91|483.91|489.95|483.95|489.91|483.91|0
1630687210000|2021-09-03 16:40:10|489.89|483.89|489.89|483.89|489.89|483.89|489.89|483.89|0
1630687220000|2021-09-03 16:40:20|489.84|483.84|489.81|483.81|489.84|483.84|489.81|483.81|0
1630687230000|2021-09-03 16:40:30|489.82|483.82|489.75|483.75|489.82|483.82|489.75|483.75|0
1630687240000|2021-09-03 16:40:40|489.63|483.63|489.63|483.63|489.63|483.63|489.63|483.63|0
1630687250000|2021-09-03 16:40:50|489.62|483.62|489.65|483.65|489.65|483.65|489.62|483.62|0
1630687260000|2021-09-03 16:41:00|489.64|483.64|489.64|483.64|489.64|483.64|489.64|483.64|0
1630687270000|2021-09-03 16:41:10|489.61|483.61|489.61|483.61|489.61|483.61|489.61|483.61|0
1630687280000|2021-09-03 16:41:20|489.6|483.6|489.6|483.6|489.6|483.6|489.6|483.6|0
1630687290000|2021-09-03 16:41:30|489.58|483.58|489.59|483.59|489.59|483.59|489.58|483.58|0
1630687300000|2021-09-03 16:41:40|489.57|483.57|489.62|483.62|489.62|483.62|489.57|483.57|0
1630687310000|2021-09-03 16:41:50|489.61|483.61|489.62|483.62|489.62|483.62|489.61|483.61|0
1630687330000|2021-09-03 16:42:10|489.61|483.61|489.64|483.64|489.64|483.64|489.6|483.6|0
1630687340000|2021-09-03 16:42:20|489.68|483.68|489.7|483.7|489.7|483.7|489.68|483.68|0
1630687350000|2021-09-03 16:42:30|489.69|483.69|489.69|483.69|489.69|483.69|489.69|483.69|0
1630687360000|2021-09-03 16:42:40|489.68|483.68|489.71|483.71|489.73|483.73|489.68|483.68|0
1630687370000|2021-09-03 16:42:50|489.75|483.75|489.76|483.76|489.76|483.76|489.75|483.75|0
1630687380000|2021-09-03 16:43:00|489.75|483.75|489.75|483.75|489.75|483.75|489.75|483.75|0
1630687390000|2021-09-03 16:43:10|489.78|483.78|489.78|483.78|489.78|483.78|489.78|483.78|0
1630687400000|2021-09-03 16:43:20|489.77|483.77|489.77|483.77|489.77|483.77|489.77|483.77|0
1630687420000|2021-09-03 16:43:40|489.81|483.81|489.81|483.81|489.81|483.81|489.81|483.81|0
1630687430000|2021-09-03 16:43:50|489.82|483.82|489.81|483.81|489.82|483.82|489.81|483.81|0
1630687440000|2021-09-03 16:44:00|489.85|483.85|489.7|483.7|489.85|483.85|489.69|483.69|0
1630687450000|2021-09-03 16:44:10|489.69|483.69|489.71|483.71|489.71|483.71|489.69|483.69|0
1630687470000|2021-09-03 16:44:30|489.67|483.67|489.67|483.67|489.67|483.67|489.66|483.66|0
1630687480000|2021-09-03 16:44:40|489.68|483.68|489.68|483.68|489.68|483.68|489.68|483.68|0
1630687490000|2021-09-03 16:44:50|489.69|483.69|489.68|483.68|489.69|483.69|489.68|483.68|0
1630687500000|2021-09-03 16:45:00|489.69|483.69|489.69|483.69|489.69|483.69|489.69|483.69|0
1630687510000|2021-09-03 16:45:10|489.71|483.71|489.7|483.7|489.71|483.71|489.7|483.7|0
1630687520000|2021-09-03 16:45:20|489.71|483.71|489.63|483.63|489.71|483.71|489.63|483.63|0
1630687530000|2021-09-03 16:45:30|489.62|483.62|489.62|483.62|489.62|483.62|489.6|483.6|0
1630687540000|2021-09-03 16:45:40|489.6|483.6|489.66|483.66|489.66|483.66|489.6|483.6|0
1630687550000|2021-09-03 16:45:50|489.65|483.65|489.63|483.63|489.65|483.65|489.63|483.63|0
1630687560000|2021-09-03 16:46:00|489.66|483.66|489.58|483.58|489.66|483.66|489.57|483.57|0
1630687570000|2021-09-03 16:46:10|489.5|483.5|489.45|483.45|489.5|483.5|489.44|483.44|0
1630687580000|2021-09-03 16:46:20|489.43|483.43|489.44|483.44|489.44|483.44|489.43|483.43|0
1630687590000|2021-09-03 16:46:30|489.43|483.43|489.39|483.39|489.43|483.43|489.39|483.39|0
1630687600000|2021-09-03 16:46:40|489.4|483.4|489.39|483.39|489.4|483.4|489.39|483.39|0
1630687630000|2021-09-03 16:47:10|489.41|483.41|489.4|483.4|489.41|483.41|489.4|483.4|0
1630687640000|2021-09-03 16:47:20|489.41|483.41|489.39|483.39|489.41|483.41|489.39|483.39|0
1630687650000|2021-09-03 16:47:30|489.38|483.38|489.38|483.38|489.39|483.39|489.38|483.38|0
1630687660000|2021-09-03 16:47:40|489.41|483.41|489.42|483.42|489.42|483.42|489.41|483.41|0
1630687680000|2021-09-03 16:48:00|489.43|483.43|489.43|483.43|489.43|483.43|489.43|483.43|0
1630687690000|2021-09-03 16:48:10|489.41|483.41|489.47|483.47|489.47|483.47|489.4|483.4|0
1630687700000|2021-09-03 16:48:20|489.48|483.48|489.48|483.48|489.48|483.48|489.48|483.48|0
1630687710000|2021-09-03 16:48:30|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1630687720000|2021-09-03 16:48:40|489.6|483.6|489.58|483.58|489.61|483.61|489.58|483.58|0
1630687730000|2021-09-03 16:48:50|489.69|483.69|489.69|483.69|489.69|483.69|489.69|483.69|0
1630687740000|2021-09-03 16:49:00|489.68|483.68|489.68|483.68|489.68|483.68|489.68|483.68|0
1630687750000|2021-09-03 16:49:10|489.69|483.69|489.69|483.69|489.69|483.69|489.69|483.69|0
1630687760000|2021-09-03 16:49:20|489.68|483.68|489.68|483.68|489.68|483.68|489.68|483.68|0
1630687770000|2021-09-03 16:49:30|489.83|483.83|489.83|483.83|489.83|483.83|489.83|483.83|0
1630687780000|2021-09-03 16:49:40|489.82|483.82|489.81|483.81|489.82|483.82|489.81|483.81|0
1630687790000|2021-09-03 16:49:50|489.83|483.83|489.87|483.87|489.87|483.87|489.83|483.83|0
1630687800000|2021-09-03 16:50:00|489.9|483.9|489.88|483.88|489.9|483.9|489.88|483.88|0
1630687810000|2021-09-03 16:50:10|489.89|483.89|489.89|483.89|489.89|483.89|489.88|483.88|0
1630687820000|2021-09-03 16:50:20|489.88|483.88|489.87|483.87|489.88|483.88|489.87|483.87|0
1630687830000|2021-09-03 16:50:30|489.86|483.86|489.9|483.9|489.9|483.9|489.86|483.86|0
1630687840000|2021-09-03 16:50:40|489.89|483.89|489.88|483.88|489.9|483.9|489.88|483.88|0
1630687850000|2021-09-03 16:50:50|489.86|483.86|489.84|483.84|489.88|483.88|489.84|483.84|0
1630687860000|2021-09-03 16:51:00|489.83|483.83|489.7|483.7|489.83|483.83|489.7|483.7|0
1630687870000|2021-09-03 16:51:10|489.71|483.71|489.72|483.72|489.72|483.72|489.7|483.7|0
1630687880000|2021-09-03 16:51:20|489.69|483.69|489.71|483.71|489.71|483.71|489.68|483.68|0
1630687890000|2021-09-03 16:51:30|489.7|483.7|489.7|483.7|489.7|483.7|489.7|483.7|0
1630687900000|2021-09-03 16:51:40|489.69|483.69|489.7|483.7|489.7|483.7|489.69|483.69|0
1630687910000|2021-09-03 16:51:50|489.69|483.69|489.71|483.71|489.71|483.71|489.68|483.68|0
1630687920000|2021-09-03 16:52:00|489.7|483.7|489.72|483.72|489.72|483.72|489.7|483.7|0
1630687930000|2021-09-03 16:52:10|489.71|483.71|489.68|483.68|489.73|483.73|489.68|483.68|0
1630687940000|2021-09-03 16:52:20|489.67|483.67|489.67|483.67|489.67|483.67|489.67|483.67|0
1630687950000|2021-09-03 16:52:30|489.66|483.66|489.71|483.71|489.71|483.71|489.66|483.66|0
1630687960000|2021-09-03 16:52:40|489.68|483.68|489.68|483.68|489.68|483.68|489.68|483.68|0
1630687970000|2021-09-03 16:52:50|489.66|483.66|489.63|483.63|489.66|483.66|489.63|483.63|0
1630687990000|2021-09-03 16:53:10|489.61|483.61|489.59|483.59|489.61|483.61|489.59|483.59|0
1630688000000|2021-09-03 16:53:20|489.58|483.58|489.58|483.58|489.59|483.59|489.58|483.58|0
1630688010000|2021-09-03 16:53:30|489.55|483.55|489.49|483.49|489.55|483.55|489.49|483.49|0
1630688020000|2021-09-03 16:53:40|489.46|483.46|489.52|483.52|489.52|483.52|489.46|483.46|0
1630688030000|2021-09-03 16:53:50|489.53|483.53|489.56|483.56|489.56|483.56|489.53|483.53|0
1630688040000|2021-09-03 16:54:00|489.54|483.54|489.55|483.55|489.55|483.55|489.53|483.53|0
1630688050000|2021-09-03 16:54:10|489.56|483.56|489.55|483.55|489.56|483.56|489.55|483.55|0
1630688060000|2021-09-03 16:54:20|489.6|483.6|489.59|483.59|489.6|483.6|489.59|483.59|0
1630688090000|2021-09-03 16:54:50|489.55|483.55|489.55|483.55|489.55|483.55|489.55|483.55|0
1630688100000|2021-09-03 16:55:00|489.52|483.52|489.52|483.52|489.52|483.52|489.52|483.52|0
1630688120000|2021-09-03 16:55:20|489.53|483.53|489.48|483.48|489.53|483.53|489.47|483.47|0
1630688130000|2021-09-03 16:55:30|489.47|483.47|489.48|483.48|489.48|483.48|489.47|483.47|0
1630688140000|2021-09-03 16:55:40|489.47|483.47|489.5|483.5|489.51|483.51|489.47|483.47|0
1630688160000|2021-09-03 16:56:00|489.54|483.54|489.48|483.48|489.54|483.54|489.42|483.42|0
1630688170000|2021-09-03 16:56:10|489.49|483.49|489.49|483.49|489.49|483.49|489.49|483.49|0
1630688180000|2021-09-03 16:56:20|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630688190000|2021-09-03 16:56:30|489.46|483.46|489.46|483.46|489.46|483.46|489.46|483.46|0
1630688200000|2021-09-03 16:56:40|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630688210000|2021-09-03 16:56:50|489.41|483.41|489.41|483.41|489.41|483.41|489.41|483.41|0
1630688220000|2021-09-03 16:57:00|489.25|483.25|489.26|483.26|489.26|483.26|489.25|483.25|0
1630688230000|2021-09-03 16:57:10|489.21|483.21|489.24|483.24|489.24|483.24|489.21|483.21|0
1630688240000|2021-09-03 16:57:20|489.25|483.25|489.25|483.25|489.25|483.25|489.25|483.25|0
1630688260000|2021-09-03 16:57:40|489.24|483.24|489.24|483.24|489.24|483.24|489.24|483.24|0
1630688270000|2021-09-03 16:57:50|489.23|483.23|489.25|483.25|489.27|483.27|489.23|483.23|0
1630688280000|2021-09-03 16:58:00|489.26|483.26|489.29|483.29|489.29|483.29|489.25|483.25|0
1630688290000|2021-09-03 16:58:10|489.3|483.3|489.31|483.31|489.31|483.31|489.3|483.3|0
1630688300000|2021-09-03 16:58:20|489.52|483.52|489.49|483.49|489.52|483.52|489.49|483.49|0
1630688310000|2021-09-03 16:58:30|489.48|483.48|489.43|483.43|489.48|483.48|489.43|483.43|0
1630688320000|2021-09-03 16:58:40|489.35|483.35|489.35|483.35|489.35|483.35|489.35|483.35|0
1630688330000|2021-09-03 16:58:50|489.4|483.4|489.4|483.4|489.4|483.4|489.39|483.39|0
1630688350000|2021-09-03 16:59:10|489.43|483.43|489.43|483.43|489.43|483.43|489.43|483.43|0
1630688360000|2021-09-03 16:59:20|489.46|483.46|489.46|483.46|489.46|483.46|489.46|483.46|0
1630688380000|2021-09-03 16:59:40|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630688390000|2021-09-03 16:59:50|489.49|483.49|489.54|483.54|489.54|483.54|489.49|483.49|0
1630688400000|2021-09-03 17:00:00|489.53|483.53|489.51|483.51|489.54|483.54|489.51|483.51|0
1630688430000|2021-09-03 17:00:30|489.48|483.48|489.4|483.4|489.48|483.48|489.4|483.4|0
1630688440000|2021-09-03 17:00:40|489.39|483.39|489.39|483.39|489.39|483.39|489.39|483.39|0
1630688450000|2021-09-03 17:00:50|489.44|483.44|489.44|483.44|489.44|483.44|489.44|483.44|0
1630688460000|2021-09-03 17:01:00|489.46|483.46|489.46|483.46|489.46|483.46|489.46|483.46|0
1630688480000|2021-09-03 17:01:20|489.54|483.54|489.54|483.54|489.54|483.54|489.54|483.54|0
1630688490000|2021-09-03 17:01:30|489.18|483.18|489.18|483.18|489.18|483.18|489.18|483.18|0
1630688500000|2021-09-03 17:01:40|489.2|483.2|489.16|483.16|489.2|483.2|489.16|483.16|0
1630688510000|2021-09-03 17:01:50|489.14|483.14|489.14|483.14|489.14|483.14|489.14|483.14|0
1630688520000|2021-09-03 17:02:00|489.17|483.17|489.18|483.18|489.18|483.18|489.17|483.17|0
1630688530000|2021-09-03 17:02:10|489.15|483.15|489.15|483.15|489.15|483.15|489.15|483.15|0
1630688540000|2021-09-03 17:02:20|489.17|483.17|489.17|483.17|489.17|483.17|489.17|483.17|0
1630688550000|2021-09-03 17:02:30|489.19|483.19|489.19|483.19|489.2|483.2|489.18|483.18|0
1630688580000|2021-09-03 17:03:00|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1630688590000|2021-09-03 17:03:10|489.09|483.09|489.09|483.09|489.09|483.09|489.09|483.09|0
1630688610000|2021-09-03 17:03:30|489.13|483.13|489.13|483.13|489.13|483.13|489.13|483.13|0
1630688620000|2021-09-03 17:03:40|489.15|483.15|489.15|483.15|489.15|483.15|489.15|483.15|0
1630688630000|2021-09-03 17:03:50|489.17|483.17|489.17|483.17|489.17|483.17|489.17|483.17|0
1630688640000|2021-09-03 17:04:00|489.18|483.18|489.17|483.17|489.2|483.2|489.17|483.17|0
1630688660000|2021-09-03 17:04:20|489.16|483.16|489.18|483.18|489.18|483.18|489.15|483.15|0
1630688670000|2021-09-03 17:04:30|489.19|483.19|489.21|483.21|489.21|483.21|489.18|483.18|0
1630688680000|2021-09-03 17:04:40|489.22|483.22|489.22|483.22|489.22|483.22|489.22|483.22|0
1630688690000|2021-09-03 17:04:50|489.21|483.21|489.21|483.21|489.22|483.22|489.21|483.21|0
1630688700000|2021-09-03 17:05:00|489.22|483.22|489.34|483.34|489.34|483.34|489.22|483.22|0
1630688710000|2021-09-03 17:05:10|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1630688720000|2021-09-03 17:05:20|489.34|483.34|489.33|483.33|489.34|483.34|489.33|483.33|0
1630688730000|2021-09-03 17:05:30|489.35|483.35|489.36|483.36|489.36|483.36|489.35|483.35|0
1630688740000|2021-09-03 17:05:40|489.33|483.33|489.32|483.32|489.33|483.33|489.32|483.32|0
1630688760000|2021-09-03 17:06:00|489.31|483.31|489.31|483.31|489.31|483.31|489.31|483.31|0
1630688770000|2021-09-03 17:06:10|489.33|483.33|489.33|483.33|489.33|483.33|489.33|483.33|0
1630688780000|2021-09-03 17:06:20|489.34|483.34|489.38|483.38|489.38|483.38|489.33|483.33|0
1630688790000|2021-09-03 17:06:30|489.39|483.39|489.4|483.4|489.4|483.4|489.39|483.39|0
1630688800000|2021-09-03 17:06:40|489.37|483.37|489.38|483.38|489.38|483.38|489.37|483.37|0
1630688810000|2021-09-03 17:06:50|489.37|483.37|489.37|483.37|489.38|483.38|489.37|483.37|0
1630688820000|2021-09-03 17:07:00|489.38|483.38|489.38|483.38|489.38|483.38|489.38|483.38|0
1630688830000|2021-09-03 17:07:10|489.36|483.36|489.36|483.36|489.37|483.37|489.36|483.36|0
1630688840000|2021-09-03 17:07:20|489.39|483.39|489.39|483.39|489.39|483.39|489.39|483.39|0
1630688860000|2021-09-03 17:07:40|489.37|483.37|489.56|483.56|489.56|483.56|489.37|483.37|0
1630688870000|2021-09-03 17:07:50|489.58|483.58|489.51|483.51|489.58|483.58|489.51|483.51|0
1630688880000|2021-09-03 17:08:00|489.45|483.45|489.44|483.44|489.45|483.45|489.44|483.44|0
1630688890000|2021-09-03 17:08:10|489.45|483.45|489.52|483.52|489.52|483.52|489.45|483.45|0
1630688900000|2021-09-03 17:08:20|489.51|483.51|489.43|483.43|489.51|483.51|489.43|483.43|0
1630688910000|2021-09-03 17:08:30|489.42|483.42|489.49|483.49|489.49|483.49|489.42|483.42|0
1630688920000|2021-09-03 17:08:40|489.47|483.47|489.5|483.5|489.5|483.5|489.47|483.47|0
1630688930000|2021-09-03 17:08:50|489.53|483.53|489.5|483.5|489.53|483.53|489.5|483.5|0
1630688940000|2021-09-03 17:09:00|489.51|483.51|489.5|483.5|489.51|483.51|489.5|483.5|0
1630688950000|2021-09-03 17:09:10|489.52|483.52|489.52|483.52|489.52|483.52|489.52|483.52|0
1630688970000|2021-09-03 17:09:30|489.48|483.48|489.48|483.48|489.48|483.48|489.48|483.48|0
1630688980000|2021-09-03 17:09:40|489.49|483.49|489.48|483.48|489.49|483.49|489.48|483.48|0
1630688990000|2021-09-03 17:09:50|489.41|483.41|489.41|483.41|489.41|483.41|489.41|483.41|0
1630689010000|2021-09-03 17:10:10|489.56|483.56|489.56|483.56|489.56|483.56|489.56|483.56|0
1630689030000|2021-09-03 17:10:30|489.53|483.53|489.53|483.53|489.53|483.53|489.53|483.53|0
1630689040000|2021-09-03 17:10:40|489.56|483.56|489.56|483.56|489.56|483.56|489.56|483.56|0
1630689050000|2021-09-03 17:10:50|489.59|483.59|489.59|483.59|489.59|483.59|489.59|483.59|0
1630689070000|2021-09-03 17:11:10|489.64|483.64|489.64|483.64|489.64|483.64|489.64|483.64|0
1630689080000|2021-09-03 17:11:20|489.63|483.63|489.66|483.66|489.66|483.66|489.63|483.63|0
1630689090000|2021-09-03 17:11:30|489.67|483.67|489.67|483.67|489.67|483.67|489.67|483.67|0
1630689100000|2021-09-03 17:11:40|489.69|483.69|489.69|483.69|489.69|483.69|489.69|483.69|0
1630689110000|2021-09-03 17:11:50|489.67|483.67|489.65|483.65|489.67|483.67|489.65|483.65|0
1630689120000|2021-09-03 17:12:00|489.73|483.73|489.73|483.73|489.73|483.73|489.73|483.73|0
1630689130000|2021-09-03 17:12:10|489.67|483.67|489.67|483.67|489.67|483.67|489.67|483.67|0
1630689160000|2021-09-03 17:12:40|489.64|483.64|489.61|483.61|489.64|483.64|489.58|483.58|0
1630689170000|2021-09-03 17:12:50|489.6|483.6|489.6|483.6|489.6|483.6|489.59|483.59|0
1630689180000|2021-09-03 17:13:00|489.58|483.58|489.65|483.65|489.65|483.65|489.58|483.58|0
1630689190000|2021-09-03 17:13:10|489.69|483.69|489.68|483.68|489.69|483.69|489.68|483.68|0
1630689200000|2021-09-03 17:13:20|489.71|483.71|489.73|483.73|489.73|483.73|489.71|483.71|0
1630689210000|2021-09-03 17:13:30|489.74|483.74|489.74|483.74|489.74|483.74|489.74|483.74|0
1630689230000|2021-09-03 17:13:50|489.76|483.76|489.86|483.86|489.86|483.86|489.76|483.76|0
1630689240000|2021-09-03 17:14:00|489.85|483.85|489.86|483.86|489.86|483.86|489.85|483.85|0
1630689250000|2021-09-03 17:14:10|489.85|483.85|489.85|483.85|489.85|483.85|489.85|483.85|0
1630689290000|2021-09-03 17:14:50|489.86|483.86|489.87|483.87|489.87|483.87|489.86|483.86|0
1630689300000|2021-09-03 17:15:00|489.86|483.86|489.85|483.85|489.86|483.86|489.85|483.85|0
1630689310000|2021-09-03 17:15:10|489.86|483.86|489.82|483.82|489.86|483.86|489.82|483.82|0
1630689320000|2021-09-03 17:15:20|489.7|483.7|489.67|483.67|489.7|483.7|489.67|483.67|0
1630689330000|2021-09-03 17:15:30|489.69|483.69|489.64|483.64|489.7|483.7|489.64|483.64|0
1630689340000|2021-09-03 17:15:40|489.63|483.63|489.63|483.63|489.63|483.63|489.63|483.63|0
1630689350000|2021-09-03 17:15:50|489.54|483.54|489.67|483.67|489.67|483.67|489.54|483.54|0
1630689360000|2021-09-03 17:16:00|489.56|483.56|489.49|483.49|489.56|483.56|489.49|483.49|0
1630689370000|2021-09-03 17:16:10|489.26|483.26|489.22|483.22|489.26|483.26|489.21|483.21|0
1630689380000|2021-09-03 17:16:20|489.23|483.23|489.23|483.23|489.23|483.23|489.23|483.23|0
1630689390000|2021-09-03 17:16:30|489.2|483.2|489.2|483.2|489.2|483.2|489.2|483.2|0
1630689400000|2021-09-03 17:16:40|489.18|483.18|489.09|483.09|489.18|483.18|489.09|483.09|0
1630689410000|2021-09-03 17:16:50|489.07|483.07|489.07|483.07|489.07|483.07|489.07|483.07|0
1630689420000|2021-09-03 17:17:00|489.05|483.05|489.05|483.05|489.06|483.06|489.05|483.05|0
1630689430000|2021-09-03 17:17:10|489.02|483.02|488.98|482.98|489.02|483.02|488.98|482.98|0
1630689440000|2021-09-03 17:17:20|488.99|482.99|488.98|482.98|488.99|482.99|488.98|482.98|0
1630689450000|2021-09-03 17:17:30|488.99|482.99|488.99|482.99|488.99|482.99|488.98|482.98|0
1630689460000|2021-09-03 17:17:40|489.02|483.02|489.05|483.05|489.05|483.05|489.02|483.02|0
1630689470000|2021-09-03 17:17:50|489.03|483.03|489.03|483.03|489.04|483.04|489.03|483.03|0
1630689480000|2021-09-03 17:18:00|489.04|483.04|489.02|483.02|489.04|483.04|489.02|483.02|0
1630689490000|2021-09-03 17:18:10|489.01|483.01|489|483|489.01|483.01|489|483|0
1630689500000|2021-09-03 17:18:20|489.01|483.01|489|483|489.01|483.01|489|483|0
1630689510000|2021-09-03 17:18:30|489.01|483.01|489.01|483.01|489.02|483.02|489|483|0
1630689520000|2021-09-03 17:18:40|489.02|483.02|489.05|483.05|489.05|483.05|489.02|483.02|0
1630689530000|2021-09-03 17:18:50|489.04|483.04|489.09|483.09|489.09|483.09|489.04|483.04|0
1630689540000|2021-09-03 17:19:00|489.1|483.1|489.1|483.1|489.11|483.11|489.1|483.1|0
1630689550000|2021-09-03 17:19:10|489.09|483.09|489.09|483.09|489.1|483.1|489.08|483.08|0
1630689560000|2021-09-03 17:19:20|489.08|483.08|489.13|483.13|489.13|483.13|489.07|483.07|0
1630689570000|2021-09-03 17:19:30|489.12|483.12|489.02|483.02|489.12|483.12|489.02|483.02|0
1630689580000|2021-09-03 17:19:40|489.01|483.01|489|483|489.01|483.01|489|483|0
1630689590000|2021-09-03 17:19:50|489.01|483.01|489.04|483.04|489.04|483.04|489.01|483.01|0
1630689600000|2021-09-03 17:20:00|489.05|483.05|489.06|483.06|489.06|483.06|489.05|483.05|0
1630689610000|2021-09-03 17:20:10|489.07|483.07|489.07|483.07|489.07|483.07|489.05|483.05|0
1630689620000|2021-09-03 17:20:20|489.06|483.06|489.1|483.1|489.1|483.1|489.06|483.06|0
1630689630000|2021-09-03 17:20:30|489.07|483.07|489.05|483.05|489.07|483.07|489.05|483.05|0
1630689640000|2021-09-03 17:20:40|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1630689660000|2021-09-03 17:21:00|489.12|483.12|489.14|483.14|489.15|483.15|489.08|483.08|0
1630689680000|2021-09-03 17:21:20|489.09|483.09|489.09|483.09|489.09|483.09|489.09|483.09|0
1630689690000|2021-09-03 17:21:30|489.06|483.06|489.11|483.11|489.11|483.11|489.06|483.06|0
1630689720000|2021-09-03 17:22:00|489.14|483.14|489.14|483.14|489.14|483.14|489.14|483.14|0
1630689730000|2021-09-03 17:22:10|489.11|483.11|489.11|483.11|489.12|483.12|489.11|483.11|0
1630689750000|2021-09-03 17:22:30|489.12|483.12|488.93|482.93|489.12|483.12|488.93|482.93|0
1630689760000|2021-09-03 17:22:40|488.94|482.94|488.93|482.93|488.94|482.94|488.93|482.93|0
1630689780000|2021-09-03 17:23:00|488.92|482.92|488.92|482.92|488.92|482.92|488.92|482.92|0
1630689790000|2021-09-03 17:23:10|488.91|482.91|488.91|482.91|488.91|482.91|488.91|482.91|0
1630689800000|2021-09-03 17:23:20|488.92|482.92|488.89|482.89|488.92|482.92|488.89|482.89|0
1630689810000|2021-09-03 17:23:30|488.87|482.87|488.88|482.88|488.88|482.88|488.87|482.87|0
1630689820000|2021-09-03 17:23:40|488.89|482.89|488.89|482.89|488.89|482.89|488.89|482.89|0
1630689830000|2021-09-03 17:23:50|488.91|482.91|488.85|482.85|488.96|482.96|488.85|482.85|0
1630689840000|2021-09-03 17:24:00|488.95|482.95|488.86|482.86|488.95|482.95|488.86|482.86|0
1630689850000|2021-09-03 17:24:10|488.87|482.87|488.89|482.89|488.89|482.89|488.86|482.86|0
1630689860000|2021-09-03 17:24:20|488.9|482.9|488.89|482.89|488.9|482.9|488.89|482.89|0
1630689870000|2021-09-03 17:24:30|488.88|482.88|488.89|482.89|488.89|482.89|488.88|482.88|0
1630689880000|2021-09-03 17:24:40|488.91|482.91|488.9|482.9|488.91|482.91|488.9|482.9|0
1630689890000|2021-09-03 17:24:50|489.06|483.06|489.05|483.05|489.06|483.06|489.05|483.05|0
1630689900000|2021-09-03 17:25:00|489.06|483.06|489.05|483.05|489.06|483.06|489.05|483.05|0
1630689910000|2021-09-03 17:25:10|489.04|483.04|489|483|489.04|483.04|489|483|0
1630689920000|2021-09-03 17:25:20|488.99|482.99|489.09|483.09|489.09|483.09|488.99|482.99|0
1630689930000|2021-09-03 17:25:30|489.08|483.08|489.08|483.08|489.08|483.08|489.08|483.08|0
1630689940000|2021-09-03 17:25:40|489.04|483.04|489.04|483.04|489.04|483.04|489.04|483.04|0
1630689950000|2021-09-03 17:25:50|489.07|483.07|489.07|483.07|489.07|483.07|489.07|483.07|0
1630689960000|2021-09-03 17:26:00|489.04|483.04|489.06|483.06|489.06|483.06|489.04|483.04|0
1630689970000|2021-09-03 17:26:10|489.14|483.14|489.15|483.15|489.15|483.15|489.14|483.14|0
1630689980000|2021-09-03 17:26:20|489.2|483.2|489.05|483.05|489.2|483.2|489.05|483.05|0
1630689990000|2021-09-03 17:26:30|489.25|483.25|489.3|483.3|489.3|483.3|489.25|483.25|0
1630690000000|2021-09-03 17:26:40|489.4|483.4|489.41|483.41|489.41|483.41|489.4|483.4|0
1630690010000|2021-09-03 17:26:50|489.43|483.43|489.41|483.41|489.43|483.43|489.41|483.41|0
1630690020000|2021-09-03 17:27:00|489.42|483.42|489.43|483.43|489.45|483.45|489.42|483.42|0
1630690030000|2021-09-03 17:27:10|489.44|483.44|489.48|483.48|489.48|483.48|489.44|483.44|0
1630690040000|2021-09-03 17:27:20|489.49|483.49|489.5|483.5|489.5|483.5|489.49|483.49|0
1630690050000|2021-09-03 17:27:30|489.49|483.49|489.55|483.55|489.57|483.57|489.49|483.49|0
1630690060000|2021-09-03 17:27:40|489.62|483.62|489.68|483.68|489.68|483.68|489.62|483.62|0
1630690070000|2021-09-03 17:27:50|489.77|483.77|489.88|483.88|489.88|483.88|489.76|483.76|0
1630690080000|2021-09-03 17:28:00|489.94|483.94|489.91|483.91|489.94|483.94|489.91|483.91|0
1630690090000|2021-09-03 17:28:10|489.84|483.84|489.86|483.86|489.86|483.86|489.84|483.84|0
1630690100000|2021-09-03 17:28:20|489.82|483.82|489.8|483.8|489.82|483.82|489.8|483.8|0
1630690110000|2021-09-03 17:28:30|489.79|483.79|489.79|483.79|489.79|483.79|489.79|483.79|0
1630690120000|2021-09-03 17:28:40|489.8|483.8|489.8|483.8|489.8|483.8|489.8|483.8|0
1630690130000|2021-09-03 17:28:50|489.81|483.81|489.81|483.81|489.81|483.81|489.81|483.81|0
1630690140000|2021-09-03 17:29:00|489.8|483.8|489.81|483.81|489.82|483.82|489.8|483.8|0
1630690150000|2021-09-03 17:29:10|489.77|483.77|489.76|483.76|489.77|483.77|489.76|483.76|0
1630690160000|2021-09-03 17:29:20|489.7|483.7|489.75|483.75|489.75|483.75|489.7|483.7|0
1630690170000|2021-09-03 17:29:30|489.7|483.7|489.69|483.69|489.7|483.7|489.69|483.69|0
1630690180000|2021-09-03 17:29:40|489.67|483.67|489.7|483.7|489.7|483.7|489.67|483.67|0
1630690190000|2021-09-03 17:29:50|489.69|483.69|489.7|483.7|489.7|483.7|489.69|483.69|0
1630690200000|2021-09-03 17:30:00|489.72|483.72|489.72|483.72|489.72|483.72|489.72|483.72|0
1630690210000|2021-09-03 17:30:10|489.77|483.77|489.82|483.82|489.82|483.82|489.77|483.77|0
1630690220000|2021-09-03 17:30:20|489.84|483.84|489.84|483.84|489.84|483.84|489.84|483.84|0
1630690230000|2021-09-03 17:30:30|489.87|483.87|489.87|483.87|489.88|483.88|489.87|483.87|0
1630690240000|2021-09-03 17:30:40|489.86|483.86|489.88|483.88|489.88|483.88|489.86|483.86|0
1630690260000|2021-09-03 17:31:00|489.87|483.87|489.87|483.87|489.87|483.87|489.87|483.87|0
1630690270000|2021-09-03 17:31:10|489.86|483.86|489.82|483.82|489.86|483.86|489.82|483.82|0
1630690290000|2021-09-03 17:31:30|489.83|483.83|489.82|483.82|489.83|483.83|489.82|483.82|0
1630690310000|2021-09-03 17:31:50|489.81|483.81|489.76|483.76|489.81|483.81|489.76|483.76|0
1630690320000|2021-09-03 17:32:00|489.75|483.75|489.72|483.72|489.76|483.76|489.69|483.69|0
1630690330000|2021-09-03 17:32:10|489.73|483.73|489.76|483.76|489.76|483.76|489.73|483.73|0
1630690340000|2021-09-03 17:32:20|489.69|483.69|489.69|483.69|489.69|483.69|489.69|483.69|0
1630690350000|2021-09-03 17:32:30|489.66|483.66|489.66|483.66|489.66|483.66|489.66|483.66|0
1630690360000|2021-09-03 17:32:40|489.67|483.67|489.46|483.46|489.67|483.67|489.46|483.46|0
1630690370000|2021-09-03 17:32:50|489.47|483.47|489.43|483.43|489.47|483.47|489.43|483.43|0
1630690380000|2021-09-03 17:33:00|489.41|483.41|489.35|483.35|489.41|483.41|489.35|483.35|0
1630690390000|2021-09-03 17:33:10|489.36|483.36|489.36|483.36|489.36|483.36|489.36|483.36|0
1630690400000|2021-09-03 17:33:20|489.37|483.37|489.32|483.32|489.37|483.37|489.32|483.32|0
1630690410000|2021-09-03 17:33:30|489.34|483.34|489.36|483.36|489.37|483.37|489.34|483.34|0
1630690420000|2021-09-03 17:33:40|489.33|483.33|489.33|483.33|489.34|483.34|489.32|483.32|0
1630690430000|2021-09-03 17:33:50|489.31|483.31|489.29|483.29|489.32|483.32|489.29|483.29|0
1630690440000|2021-09-03 17:34:00|489.3|483.3|489.29|483.29|489.3|483.3|489.29|483.29|0
1630690450000|2021-09-03 17:34:10|489.3|483.3|489.34|483.34|489.34|483.34|489.28|483.28|0
1630690460000|2021-09-03 17:34:20|489.33|483.33|489.33|483.33|489.34|483.34|489.33|483.33|0
1630690470000|2021-09-03 17:34:30|489.35|483.35|489.43|483.43|489.44|483.44|489.35|483.35|0
1630690480000|2021-09-03 17:34:40|489.45|483.45|489.44|483.44|489.45|483.45|489.44|483.44|0
1630690490000|2021-09-03 17:34:50|489.43|483.43|489.47|483.47|489.47|483.47|489.43|483.43|0
1630690510000|2021-09-03 17:35:10|489.46|483.46|489.49|483.49|489.49|483.49|489.46|483.46|0
1630690520000|2021-09-03 17:35:20|489.48|483.48|489.48|483.48|489.48|483.48|489.47|483.47|0
1630690530000|2021-09-03 17:35:30|489.46|483.46|489.41|483.41|489.46|483.46|489.41|483.41|0
1630690540000|2021-09-03 17:35:40|489.4|483.4|489.43|483.43|489.43|483.43|489.4|483.4|0
1630690550000|2021-09-03 17:35:50|489.42|483.42|489.49|483.49|489.49|483.49|489.42|483.42|0
1630690560000|2021-09-03 17:36:00|489.48|483.48|489.53|483.53|489.53|483.53|489.48|483.48|0
1630690570000|2021-09-03 17:36:10|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630690590000|2021-09-03 17:36:30|489.44|483.44|489.39|483.39|489.44|483.44|489.39|483.39|0
1630690600000|2021-09-03 17:36:40|489.4|483.4|489.43|483.43|489.43|483.43|489.39|483.39|0
1630690610000|2021-09-03 17:36:50|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630690620000|2021-09-03 17:37:00|489.39|483.39|489.4|483.4|489.4|483.4|489.39|483.39|0
1630690630000|2021-09-03 17:37:10|489.39|483.39|489.39|483.39|489.4|483.4|489.39|483.39|0
1630690640000|2021-09-03 17:37:20|489.42|483.42|489.42|483.42|489.43|483.43|489.42|483.42|0
1630690650000|2021-09-03 17:37:30|489.43|483.43|489.43|483.43|489.44|483.44|489.43|483.43|0
1630690660000|2021-09-03 17:37:40|489.44|483.44|489.43|483.43|489.44|483.44|489.43|483.43|0
1630690670000|2021-09-03 17:37:50|489.44|483.44|489.46|483.46|489.46|483.46|489.44|483.44|0
1630690680000|2021-09-03 17:38:00|489.47|483.47|489.46|483.46|489.47|483.47|489.46|483.46|0
1630690700000|2021-09-03 17:38:20|489.45|483.45|489.45|483.45|489.46|483.46|489.45|483.45|0
1630690720000|2021-09-03 17:38:40|489.44|483.44|489.44|483.44|489.44|483.44|489.44|483.44|0
1630690730000|2021-09-03 17:38:50|489.43|483.43|489.42|483.42|489.46|483.46|489.42|483.42|0
1630690740000|2021-09-03 17:39:00|489.43|483.43|489.42|483.42|489.43|483.43|489.42|483.42|0
1630690750000|2021-09-03 17:39:10|489.43|483.43|489.38|483.38|489.43|483.43|489.38|483.38|0
1630690760000|2021-09-03 17:39:20|489.39|483.39|489.41|483.41|489.41|483.41|489.38|483.38|0
1630690770000|2021-09-03 17:39:30|489.4|483.4|489.4|483.4|489.4|483.4|489.4|483.4|0
1630690780000|2021-09-03 17:39:40|489.43|483.43|489.39|483.39|489.43|483.43|489.38|483.38|0
1630690800000|2021-09-03 17:40:00|489.38|483.38|489.52|483.52|489.52|483.52|489.38|483.38|0
1630690810000|2021-09-03 17:40:10|489.51|483.51|489.48|483.48|489.51|483.51|489.48|483.48|0
1630690820000|2021-09-03 17:40:20|489.49|483.49|489.34|483.34|489.49|483.49|489.34|483.34|0
1630690830000|2021-09-03 17:40:30|489.35|483.35|489.35|483.35|489.35|483.35|489.35|483.35|0
1630690840000|2021-09-03 17:40:40|489.34|483.34|489.34|483.34|489.34|483.34|489.34|483.34|0
1630690850000|2021-09-03 17:40:50|489.36|483.36|489.34|483.34|489.36|483.36|489.34|483.34|0
1630690860000|2021-09-03 17:41:00|489.33|483.33|489.33|483.33|489.34|483.34|489.33|483.33|0
1630690870000|2021-09-03 17:41:10|489.32|483.32|489.31|483.31|489.32|483.32|489.31|483.31|0
1630690880000|2021-09-03 17:41:20|489.35|483.35|489.35|483.35|489.36|483.36|489.35|483.35|0
1630690890000|2021-09-03 17:41:30|489.32|483.32|489.25|483.25|489.32|483.32|489.25|483.25|0
1630690900000|2021-09-03 17:41:40|489.26|483.26|489.29|483.29|489.29|483.29|489.26|483.26|0
1630690910000|2021-09-03 17:41:50|489.28|483.28|489.28|483.28|489.29|483.29|489.28|483.28|0
1630690930000|2021-09-03 17:42:10|489.31|483.31|489.3|483.3|489.31|483.31|489.3|483.3|0
1630690960000|2021-09-03 17:42:40|489.31|483.31|489.3|483.3|489.31|483.31|489.3|483.3|0
1630690980000|2021-09-03 17:43:00|489.31|483.31|489.32|483.32|489.32|483.32|489.3|483.3|0
1630690990000|2021-09-03 17:43:10|489.31|483.31|489.32|483.32|489.35|483.35|489.31|483.31|0
1630691000000|2021-09-03 17:43:20|489.29|483.29|489.26|483.26|489.29|483.29|489.25|483.25|0
1630691010000|2021-09-03 17:43:30|489.23|483.23|489.15|483.15|489.23|483.23|489.15|483.15|0
1630691040000|2021-09-03 17:44:00|489.14|483.14|489.02|483.02|489.14|483.14|489.02|483.02|0
1630691050000|2021-09-03 17:44:10|489.01|483.01|488.97|482.97|489.02|483.02|488.97|482.97|0
1630691060000|2021-09-03 17:44:20|488.99|482.99|488.92|482.92|488.99|482.99|488.92|482.92|0
1630691070000|2021-09-03 17:44:30|488.91|482.91|488.92|482.92|488.92|482.92|488.91|482.91|0
1630691080000|2021-09-03 17:44:40|488.9|482.9|488.91|482.91|488.91|482.91|488.9|482.9|0
1630691090000|2021-09-03 17:44:50|488.9|482.9|488.85|482.85|488.9|482.9|488.85|482.85|0
1630691100000|2021-09-03 17:45:00|488.88|482.88|488.89|482.89|488.89|482.89|488.88|482.88|0
1630691110000|2021-09-03 17:45:10|488.87|482.87|488.87|482.87|488.87|482.87|488.87|482.87|0
1630691120000|2021-09-03 17:45:20|488.86|482.86|488.84|482.84|488.87|482.87|488.81|482.81|0
1630691130000|2021-09-03 17:45:30|488.8|482.8|488.79|482.79|488.8|482.8|488.78|482.78|0
1630691140000|2021-09-03 17:45:40|488.8|482.8|488.77|482.77|488.8|482.8|488.77|482.77|0
1630691160000|2021-09-03 17:46:00|488.76|482.76|488.75|482.75|488.76|482.76|488.75|482.75|0
1630691170000|2021-09-03 17:46:10|488.77|482.77|488.79|482.79|488.79|482.79|488.77|482.77|0
1630691180000|2021-09-03 17:46:20|488.8|482.8|488.8|482.8|488.8|482.8|488.79|482.79|0
1630691200000|2021-09-03 17:46:40|488.79|482.79|488.79|482.79|488.79|482.79|488.79|482.79|0
1630691220000|2021-09-03 17:47:00|488.8|482.8|488.82|482.82|488.82|482.82|488.8|482.8|0
1630691230000|2021-09-03 17:47:10|488.83|482.83|488.84|482.84|488.87|482.87|488.83|482.83|0
1630691240000|2021-09-03 17:47:20|488.83|482.83|488.83|482.83|488.83|482.83|488.83|482.83|0
1630691250000|2021-09-03 17:47:30|488.84|482.84|488.82|482.82|488.84|482.84|488.82|482.82|0
1630691260000|2021-09-03 17:47:40|488.86|482.86|488.86|482.86|488.86|482.86|488.86|482.86|0
1630691270000|2021-09-03 17:47:50|488.85|482.85|488.85|482.85|488.85|482.85|488.85|482.85|0
1630691290000|2021-09-03 17:48:10|488.86|482.86|488.86|482.86|488.86|482.86|488.86|482.86|0
1630691300000|2021-09-03 17:48:20|488.83|482.83|488.84|482.84|488.84|482.84|488.83|482.83|0
1630691320000|2021-09-03 17:48:40|488.85|482.85|488.83|482.83|488.85|482.85|488.83|482.83|0
1630691330000|2021-09-03 17:48:50|488.81|482.81|488.82|482.82|488.82|482.82|488.79|482.79|0
1630691340000|2021-09-03 17:49:00|488.84|482.84|488.85|482.85|488.85|482.85|488.84|482.84|0
1630691350000|2021-09-03 17:49:10|488.84|482.84|488.87|482.87|488.87|482.87|488.84|482.84|0
1630691360000|2021-09-03 17:49:20|488.83|482.83|488.84|482.84|488.84|482.84|488.83|482.83|0
1630691380000|2021-09-03 17:49:40|488.85|482.85|488.76|482.76|488.86|482.86|488.76|482.76|0
1630691390000|2021-09-03 17:49:50|488.75|482.75|488.81|482.81|488.81|482.81|488.75|482.75|0
1630691420000|2021-09-03 17:50:20|488.78|482.78|488.76|482.76|488.78|482.78|488.76|482.76|0
1630691430000|2021-09-03 17:50:30|488.74|482.74|488.74|482.74|488.74|482.74|488.74|482.74|0
1630691440000|2021-09-03 17:50:40|488.75|482.75|488.75|482.75|488.75|482.75|488.75|482.75|0
1630691450000|2021-09-03 17:50:50|488.74|482.74|488.75|482.75|488.75|482.75|488.74|482.74|0
1630691460000|2021-09-03 17:51:00|488.74|482.74|488.78|482.78|488.78|482.78|488.74|482.74|0
1630691470000|2021-09-03 17:51:10|488.73|482.73|488.75|482.75|488.75|482.75|488.73|482.73|0
1630691480000|2021-09-03 17:51:20|488.77|482.77|488.95|482.95|488.95|482.95|488.77|482.77|0
1630691490000|2021-09-03 17:51:30|488.94|482.94|488.94|482.94|488.94|482.94|488.94|482.94|0
1630691500000|2021-09-03 17:51:40|488.99|482.99|489.07|483.07|489.07|483.07|488.99|482.99|0
1630691510000|2021-09-03 17:51:50|489.01|483.01|489.01|483.01|489.01|483.01|489.01|483.01|0
1630691520000|2021-09-03 17:52:00|489.02|483.02|489.02|483.02|489.03|483.03|489.02|483.02|0
1630691530000|2021-09-03 17:52:10|489.03|483.03|489.07|483.07|489.07|483.07|489.01|483.01|0
1630691540000|2021-09-03 17:52:20|489.06|483.06|489.01|483.01|489.06|483.06|489.01|483.01|0
1630691550000|2021-09-03 17:52:30|489|483|489|483|489|483|489|483|0
1630691560000|2021-09-03 17:52:40|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1630691580000|2021-09-03 17:53:00|488.95|482.95|488.97|482.97|488.97|482.97|488.95|482.95|0
1630691590000|2021-09-03 17:53:10|488.96|482.96|488.96|482.96|488.96|482.96|488.95|482.95|0
1630691600000|2021-09-03 17:53:20|488.95|482.95|488.91|482.91|488.96|482.96|488.91|482.91|0
1630691610000|2021-09-03 17:53:30|488.9|482.9|488.9|482.9|488.91|482.91|488.9|482.9|0
1630691620000|2021-09-03 17:53:40|488.89|482.89|488.9|482.9|488.9|482.9|488.89|482.89|0
1630691630000|2021-09-03 17:53:50|488.89|482.89|488.9|482.9|488.9|482.9|488.89|482.89|0
1630691640000|2021-09-03 17:54:00|488.89|482.89|488.91|482.91|488.91|482.91|488.89|482.89|0
1630691650000|2021-09-03 17:54:10|488.9|482.9|488.9|482.9|488.9|482.9|488.9|482.9|0
1630691670000|2021-09-03 17:54:30|488.91|482.91|488.91|482.91|488.91|482.91|488.91|482.91|0
1630691680000|2021-09-03 17:54:40|488.71|482.71|488.65|482.65|488.71|482.71|488.65|482.65|0
1630691690000|2021-09-03 17:54:50|488.66|482.66|488.72|482.72|488.72|482.72|488.66|482.66|0
1630691700000|2021-09-03 17:55:00|488.71|482.71|488.68|482.68|488.74|482.74|488.68|482.68|0
1630691710000|2021-09-03 17:55:10|488.64|482.64|488.61|482.61|488.64|482.64|488.59|482.59|0
1630691720000|2021-09-03 17:55:20|488.62|482.62|488.62|482.62|488.62|482.62|488.62|482.62|0
1630691740000|2021-09-03 17:55:40|488.6|482.6|488.6|482.6|488.6|482.6|488.6|482.6|0
1630691750000|2021-09-03 17:55:50|488.63|482.63|488.63|482.63|488.63|482.63|488.63|482.63|0
1630691760000|2021-09-03 17:56:00|488.66|482.66|488.66|482.66|488.66|482.66|488.66|482.66|0
1630691770000|2021-09-03 17:56:10|488.69|482.69|488.77|482.77|488.78|482.78|488.69|482.69|0
1630691780000|2021-09-03 17:56:20|488.76|482.76|488.77|482.77|488.77|482.77|488.76|482.76|0
1630691790000|2021-09-03 17:56:30|488.78|482.78|488.73|482.73|488.78|482.78|488.7|482.7|0
1630691800000|2021-09-03 17:56:40|488.76|482.76|488.72|482.72|488.76|482.76|488.72|482.72|0
1630691810000|2021-09-03 17:56:50|488.77|482.77|488.85|482.85|488.85|482.85|488.77|482.77|0
1630691820000|2021-09-03 17:57:00|488.83|482.83|488.86|482.86|488.86|482.86|488.83|482.83|0
1630691830000|2021-09-03 17:57:10|488.92|482.92|488.92|482.92|488.92|482.92|488.92|482.92|0
1630691840000|2021-09-03 17:57:20|488.91|482.91|488.92|482.92|488.92|482.92|488.91|482.91|0
1630691850000|2021-09-03 17:57:30|488.93|482.93|488.92|482.92|488.93|482.93|488.92|482.92|0
1630691860000|2021-09-03 17:57:40|488.93|482.93|488.89|482.89|488.93|482.93|488.89|482.89|0
1630691880000|2021-09-03 17:58:00|488.91|482.91|488.91|482.91|488.91|482.91|488.91|482.91|0
1630691900000|2021-09-03 17:58:20|488.92|482.92|488.93|482.93|488.94|482.94|488.92|482.92|0
1630691910000|2021-09-03 17:58:30|488.94|482.94|488.96|482.96|488.99|482.99|488.94|482.94|0
1630691930000|2021-09-03 17:58:50|488.98|482.98|488.96|482.96|488.98|482.98|488.96|482.96|0
1630691940000|2021-09-03 17:59:00|488.94|482.94|488.94|482.94|488.94|482.94|488.94|482.94|0
1630691950000|2021-09-03 17:59:10|488.95|482.95|488.93|482.93|488.95|482.95|488.92|482.92|0
1630691960000|2021-09-03 17:59:20|488.94|482.94|488.94|482.94|488.94|482.94|488.94|482.94|0
1630691970000|2021-09-03 17:59:30|488.96|482.96|488.97|482.97|488.97|482.97|488.96|482.96|0
1630691980000|2021-09-03 17:59:40|488.98|482.98|489|483|489|483|488.98|482.98|0
1630691990000|2021-09-03 17:59:50|488.99|482.99|488.99|482.99|488.99|482.99|488.99|482.99|0
1630692000000|2021-09-03 18:00:00|488.98|482.98|488.98|482.98|488.98|482.98|488.97|482.97|0
1630692010000|2021-09-03 18:00:10|488.96|482.96|488.96|482.96|488.97|482.97|488.96|482.96|0
1630692020000|2021-09-03 18:00:20|488.93|482.93|488.93|482.93|488.93|482.93|488.93|482.93|0
1630692030000|2021-09-03 18:00:30|488.94|482.94|488.93|482.93|488.94|482.94|488.93|482.93|0
1630692040000|2021-09-03 18:00:40|488.94|482.94|488.94|482.94|488.94|482.94|488.94|482.94|0
1630692060000|2021-09-03 18:01:00|488.93|482.93|488.88|482.88|488.94|482.94|488.88|482.88|0
1630692070000|2021-09-03 18:01:10|488.83|482.83|488.81|482.81|488.83|482.83|488.81|482.81|0
1630692080000|2021-09-03 18:01:20|488.75|482.75|488.72|482.72|488.75|482.75|488.72|482.72|0
1630692100000|2021-09-03 18:01:40|488.67|482.67|488.67|482.67|488.67|482.67|488.67|482.67|0
1630692110000|2021-09-03 18:01:50|488.66|482.66|488.66|482.66|488.66|482.66|488.66|482.66|0
1630692120000|2021-09-03 18:02:00|488.61|482.61|488.62|482.62|488.62|482.62|488.61|482.61|0
1630692130000|2021-09-03 18:02:10|488.57|482.57|488.57|482.57|488.61|482.61|488.57|482.57|0
1630692140000|2021-09-03 18:02:20|488.58|482.58|488.57|482.57|488.59|482.59|488.57|482.57|0
1630692150000|2021-09-03 18:02:30|488.55|482.55|488.55|482.55|488.55|482.55|488.55|482.55|0
1630692160000|2021-09-03 18:02:40|488.54|482.54|488.55|482.55|488.55|482.55|488.54|482.54|0
1630692170000|2021-09-03 18:02:50|488.58|482.58|488.53|482.53|488.58|482.58|488.53|482.53|0
1630692180000|2021-09-03 18:03:00|488.54|482.54|488.53|482.53|488.54|482.54|488.53|482.53|0
1630692190000|2021-09-03 18:03:10|488.55|482.55|488.49|482.49|488.55|482.55|488.49|482.49|0
1630692200000|2021-09-03 18:03:20|488.57|482.57|488.57|482.57|488.57|482.57|488.55|482.55|0
1630692230000|2021-09-03 18:03:50|488.51|482.51|488.56|482.56|488.57|482.57|488.51|482.51|0
1630692240000|2021-09-03 18:04:00|488.52|482.52|488.52|482.52|488.52|482.52|488.52|482.52|0
1630692250000|2021-09-03 18:04:10|488.49|482.49|488.47|482.47|488.49|482.49|488.47|482.47|0
1630692260000|2021-09-03 18:04:20|488.48|482.48|488.52|482.52|488.52|482.52|488.47|482.47|0
1630692270000|2021-09-03 18:04:30|488.57|482.57|488.52|482.52|488.57|482.57|488.5|482.5|0
1630692280000|2021-09-03 18:04:40|488.56|482.56|488.56|482.56|488.56|482.56|488.56|482.56|0
1630692300000|2021-09-03 18:05:00|488.59|482.59|488.59|482.59|488.59|482.59|488.59|482.59|0
1630692310000|2021-09-03 18:05:10|488.65|482.65|488.65|482.65|488.65|482.65|488.65|482.65|0
1630692320000|2021-09-03 18:05:20|488.63|482.63|488.61|482.61|488.63|482.63|488.61|482.61|0
1630692330000|2021-09-03 18:05:30|488.58|482.58|488.6|482.6|488.6|482.6|488.58|482.58|0
1630692340000|2021-09-03 18:05:40|488.58|482.58|488.57|482.57|488.58|482.58|488.57|482.57|0
1630692350000|2021-09-03 18:05:50|488.54|482.54|488.57|482.57|488.57|482.57|488.54|482.54|0
1630692360000|2021-09-03 18:06:00|488.58|482.58|488.49|482.49|488.6|482.6|488.49|482.49|0
1630692370000|2021-09-03 18:06:10|488.48|482.48|488.49|482.49|488.49|482.49|488.48|482.48|0
1630692390000|2021-09-03 18:06:30|488.43|482.43|488.72|482.72|488.72|482.72|488.43|482.43|0
1630692400000|2021-09-03 18:06:40|488.77|482.77|488.77|482.77|488.77|482.77|488.77|482.77|0
1630692410000|2021-09-03 18:06:50|488.79|482.79|488.78|482.78|488.79|482.79|488.78|482.78|0
1630692420000|2021-09-03 18:07:00|488.77|482.77|488.77|482.77|488.77|482.77|488.77|482.77|0
1630692430000|2021-09-03 18:07:10|488.74|482.74|488.85|482.85|488.85|482.85|488.74|482.74|0
1630692440000|2021-09-03 18:07:20|488.95|482.95|488.96|482.96|488.96|482.96|488.95|482.95|0
1630692450000|2021-09-03 18:07:30|488.98|482.98|488.97|482.97|488.98|482.98|488.97|482.97|0
1630692460000|2021-09-03 18:07:40|488.87|482.87|488.88|482.88|488.88|482.88|488.87|482.87|0
1630692480000|2021-09-03 18:08:00|488.85|482.85|488.85|482.85|488.85|482.85|488.85|482.85|0
1630692490000|2021-09-03 18:08:10|488.83|482.83|488.81|482.81|488.83|482.83|488.81|482.81|0
1630692500000|2021-09-03 18:08:20|488.82|482.82|488.93|482.93|488.93|482.93|488.82|482.82|0
1630692510000|2021-09-03 18:08:30|488.95|482.95|488.98|482.98|488.98|482.98|488.95|482.95|0
1630692540000|2021-09-03 18:09:00|489.03|483.03|489.03|483.03|489.03|483.03|489.03|483.03|0
1630692550000|2021-09-03 18:09:10|489.02|483.02|489.02|483.02|489.02|483.02|489.02|483.02|0
1630692560000|2021-09-03 18:09:20|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1630692580000|2021-09-03 18:09:40|488.98|482.98|488.99|482.99|488.99|482.99|488.98|482.98|0
1630692600000|2021-09-03 18:10:00|489|483|489.08|483.08|489.08|483.08|489|483|0
1630692610000|2021-09-03 18:10:10|489.21|483.21|489.29|483.29|489.3|483.3|489.21|483.21|0
1630692620000|2021-09-03 18:10:20|489.3|483.3|489.36|483.36|489.36|483.36|489.3|483.3|0
1630692630000|2021-09-03 18:10:30|489.35|483.35|489.33|483.33|489.35|483.35|489.33|483.33|0
1630692640000|2021-09-03 18:10:40|489.35|483.35|489.45|483.45|489.45|483.45|489.35|483.35|0
1630692650000|2021-09-03 18:10:50|489.42|483.42|489.43|483.43|489.43|483.43|489.42|483.42|0
1630692670000|2021-09-03 18:11:10|489.4|483.4|489.41|483.41|489.41|483.41|489.4|483.4|0
1630692680000|2021-09-03 18:11:20|489.4|483.4|489.41|483.41|489.41|483.41|489.4|483.4|0
1630692690000|2021-09-03 18:11:30|489.44|483.44|489.5|483.5|489.5|483.5|489.44|483.44|0
1630692700000|2021-09-03 18:11:40|489.51|483.51|489.5|483.5|489.53|483.53|489.49|483.49|0
1630692710000|2021-09-03 18:11:50|489.53|483.53|489.53|483.53|489.53|483.53|489.53|483.53|0
1630692720000|2021-09-03 18:12:00|489.55|483.55|489.54|483.54|489.55|483.55|489.54|483.54|0
1630692740000|2021-09-03 18:12:20|489.53|483.53|489.55|483.55|489.55|483.55|489.53|483.53|0
1630692750000|2021-09-03 18:12:30|489.58|483.58|489.59|483.59|489.59|483.59|489.58|483.58|0
1630692760000|2021-09-03 18:12:40|489.6|483.6|489.64|483.64|489.64|483.64|489.6|483.6|0
1630692770000|2021-09-03 18:12:50|489.65|483.65|489.64|483.64|489.66|483.66|489.64|483.64|0
1630692780000|2021-09-03 18:13:00|489.61|483.61|489.61|483.61|489.61|483.61|489.61|483.61|0
1630692790000|2021-09-03 18:13:10|489.59|483.59|489.61|483.61|489.61|483.61|489.58|483.58|0
1630692800000|2021-09-03 18:13:20|489.62|483.62|489.63|483.63|489.63|483.63|489.62|483.62|0
1630692810000|2021-09-03 18:13:30|489.62|483.62|489.68|483.68|489.68|483.68|489.62|483.62|0
1630692820000|2021-09-03 18:13:40|489.71|483.71|489.71|483.71|489.71|483.71|489.68|483.68|0
1630692830000|2021-09-03 18:13:50|489.72|483.72|489.72|483.72|489.72|483.72|489.72|483.72|0
1630692840000|2021-09-03 18:14:00|489.69|483.69|489.69|483.69|489.69|483.69|489.69|483.69|0
1630692850000|2021-09-03 18:14:10|489.67|483.67|489.66|483.66|489.67|483.67|489.65|483.65|0
1630692870000|2021-09-03 18:14:30|489.68|483.68|489.69|483.69|489.69|483.69|489.68|483.68|0
1630692890000|2021-09-03 18:14:50|489.72|483.72|489.53|483.53|489.72|483.72|489.53|483.53|0
1630692900000|2021-09-03 18:15:00|489.51|483.51|489.51|483.51|489.51|483.51|489.51|483.51|0
1630692920000|2021-09-03 18:15:20|489.5|483.5|489.51|483.51|489.51|483.51|489.5|483.5|0
1630692930000|2021-09-03 18:15:30|489.48|483.48|489.48|483.48|489.48|483.48|489.48|483.48|0
1630692940000|2021-09-03 18:15:40|489.49|483.49|489.49|483.49|489.49|483.49|489.49|483.49|0
1630692960000|2021-09-03 18:16:00|489.52|483.52|489.49|483.49|489.52|483.52|489.49|483.49|0
1630692970000|2021-09-03 18:16:10|489.55|483.55|489.55|483.55|489.55|483.55|489.55|483.55|0
1630692980000|2021-09-03 18:16:20|489.53|483.53|489.54|483.54|489.54|483.54|489.53|483.53|0
1630692990000|2021-09-03 18:16:30|489.51|483.51|489.41|483.41|489.51|483.51|489.41|483.41|0
1630693020000|2021-09-03 18:17:00|489.39|483.39|489.39|483.39|489.39|483.39|489.39|483.39|0
1630693030000|2021-09-03 18:17:10|489.38|483.38|489.42|483.42|489.43|483.43|489.38|483.38|0
1630693040000|2021-09-03 18:17:20|489.41|483.41|489.41|483.41|489.41|483.41|489.41|483.41|0
1630693050000|2021-09-03 18:17:30|489.4|483.4|489.24|483.24|489.41|483.41|489.24|483.24|0
1630693060000|2021-09-03 18:17:40|489.19|483.19|489.19|483.19|489.19|483.19|489.19|483.19|0
1630693070000|2021-09-03 18:17:50|489.2|483.2|489.2|483.2|489.2|483.2|489.2|483.2|0
1630693080000|2021-09-03 18:18:00|489.19|483.19|489.2|483.2|489.21|483.21|489.19|483.19|0
1630693090000|2021-09-03 18:18:10|489.21|483.21|489.19|483.19|489.21|483.21|489.18|483.18|0
1630693100000|2021-09-03 18:18:20|489.16|483.16|489.16|483.16|489.16|483.16|489.16|483.16|0
1630693110000|2021-09-03 18:18:30|489.15|483.15|489.11|483.11|489.15|483.15|489.11|483.11|0
1630693120000|2021-09-03 18:18:40|489.14|483.14|489.18|483.18|489.18|483.18|489.14|483.14|0
1630693130000|2021-09-03 18:18:50|489.17|483.17|489.09|483.09|489.17|483.17|489.09|483.09|0
1630693180000|2021-09-03 18:19:40|489.1|483.1|489.11|483.11|489.11|483.11|489.1|483.1|0
1630693190000|2021-09-03 18:19:50|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1630693200000|2021-09-03 18:20:00|489.11|483.11|489.1|483.1|489.11|483.11|489.1|483.1|0
1630693210000|2021-09-03 18:20:10|489.07|483.07|489.07|483.07|489.07|483.07|489.07|483.07|0
1630693220000|2021-09-03 18:20:20|489.08|483.08|489.08|483.08|489.08|483.08|489.08|483.08|0
1630693230000|2021-09-03 18:20:30|489.07|483.07|489.01|483.01|489.07|483.07|489.01|483.01|0
1630693250000|2021-09-03 18:20:50|488.92|482.92|488.93|482.93|488.93|482.93|488.92|482.92|0
1630693260000|2021-09-03 18:21:00|488.89|482.89|488.85|482.85|488.89|482.89|488.85|482.85|0
1630693270000|2021-09-03 18:21:10|488.86|482.86|488.87|482.87|488.87|482.87|488.85|482.85|0
1630693280000|2021-09-03 18:21:20|488.86|482.86|488.86|482.86|488.86|482.86|488.86|482.86|0
1630693290000|2021-09-03 18:21:30|488.85|482.85|488.85|482.85|488.86|482.86|488.85|482.85|0
1630693300000|2021-09-03 18:21:40|488.86|482.86|488.88|482.88|488.88|482.88|488.85|482.85|0
1630693310000|2021-09-03 18:21:50|488.89|482.89|488.89|482.89|488.9|482.9|488.89|482.89|0
1630693320000|2021-09-03 18:22:00|488.9|482.9|488.9|482.9|488.9|482.9|488.9|482.9|0
1630693330000|2021-09-03 18:22:10|488.87|482.87|488.87|482.87|488.87|482.87|488.87|482.87|0
1630693340000|2021-09-03 18:22:20|488.9|482.9|488.89|482.89|488.9|482.9|488.89|482.89|0
1630693350000|2021-09-03 18:22:30|488.94|482.94|488.94|482.94|488.94|482.94|488.94|482.94|0
1630693360000|2021-09-03 18:22:40|488.89|482.89|488.9|482.9|488.9|482.9|488.89|482.89|0
1630693370000|2021-09-03 18:22:50|488.88|482.88|488.89|482.89|488.89|482.89|488.88|482.88|0
1630693380000|2021-09-03 18:23:00|488.9|482.9|488.89|482.89|488.9|482.9|488.89|482.89|0
1630693390000|2021-09-03 18:23:10|488.85|482.85|488.85|482.85|488.85|482.85|488.85|482.85|0
1630693410000|2021-09-03 18:23:30|488.84|482.84|488.84|482.84|488.84|482.84|488.84|482.84|0
1630693420000|2021-09-03 18:23:40|488.79|482.79|488.76|482.76|488.79|482.79|488.73|482.73|0
1630693430000|2021-09-03 18:23:50|488.78|482.78|488.79|482.79|488.79|482.79|488.78|482.78|0
1630693440000|2021-09-03 18:24:00|488.74|482.74|488.65|482.65|488.76|482.76|488.64|482.64|0
1630693450000|2021-09-03 18:24:10|488.66|482.66|488.66|482.66|488.66|482.66|488.66|482.66|0
1630693460000|2021-09-03 18:24:20|488.65|482.65|488.61|482.61|488.65|482.65|488.61|482.61|0
1630693470000|2021-09-03 18:24:30|488.6|482.6|488.61|482.61|488.61|482.61|488.6|482.6|0
1630693480000|2021-09-03 18:24:40|488.59|482.59|488.58|482.58|488.59|482.59|488.58|482.58|0
1630693490000|2021-09-03 18:24:50|488.59|482.59|488.56|482.56|488.59|482.59|488.55|482.55|0
1630693500000|2021-09-03 18:25:00|488.48|482.48|488.38|482.38|488.48|482.48|488.38|482.38|0
1630693510000|2021-09-03 18:25:10|488.35|482.35|488.38|482.38|488.38|482.38|488.35|482.35|0
1630693520000|2021-09-03 18:25:20|488.37|482.37|488.37|482.37|488.37|482.37|488.37|482.37|0
1630693530000|2021-09-03 18:25:30|488.32|482.32|488.3|482.3|488.33|482.33|488.3|482.3|0
1630693540000|2021-09-03 18:25:40|488.29|482.29|488.29|482.29|488.3|482.3|488.28|482.28|0
1630693550000|2021-09-03 18:25:50|488.3|482.3|488.29|482.29|488.3|482.3|488.29|482.29|0
1630693560000|2021-09-03 18:26:00|488.26|482.26|488.24|482.24|488.27|482.27|488.24|482.24|0
1630693570000|2021-09-03 18:26:10|488.22|482.22|488.21|482.21|488.25|482.25|488.21|482.21|0
1630693580000|2021-09-03 18:26:20|488.27|482.27|488.15|482.15|488.27|482.27|488.15|482.15|0
1630693590000|2021-09-03 18:26:30|488.19|482.19|488.2|482.2|488.2|482.2|488.19|482.19|0
1630693600000|2021-09-03 18:26:40|488.19|482.19|488.21|482.21|488.22|482.22|488.19|482.19|0
1630693620000|2021-09-03 18:27:00|488.17|482.17|488.17|482.17|488.17|482.17|488.17|482.17|0
1630693630000|2021-09-03 18:27:10|488.28|482.28|488.28|482.28|488.28|482.28|488.28|482.28|0
1630693640000|2021-09-03 18:27:20|488.32|482.32|488.32|482.32|488.32|482.32|488.32|482.32|0
1630693650000|2021-09-03 18:27:30|488.3|482.3|488.26|482.26|488.3|482.3|488.24|482.24|0
1630693660000|2021-09-03 18:27:40|488.41|482.41|488.4|482.4|488.41|482.41|488.4|482.4|0
1630693670000|2021-09-03 18:27:50|488.65|482.65|488.54|482.54|488.67|482.67|488.54|482.54|0
1630693680000|2021-09-03 18:28:00|488.53|482.53|488.55|482.55|488.55|482.55|488.53|482.53|0
1630693690000|2021-09-03 18:28:10|488.53|482.53|488.53|482.53|488.53|482.53|488.5|482.5|0
1630693700000|2021-09-03 18:28:20|488.52|482.52|488.55|482.55|488.55|482.55|488.52|482.52|0
1630693710000|2021-09-03 18:28:30|488.53|482.53|488.52|482.52|488.53|482.53|488.52|482.52|0
1630693720000|2021-09-03 18:28:40|488.46|482.46|488.36|482.36|488.46|482.46|488.35|482.35|0
1630693740000|2021-09-03 18:29:00|488.35|482.35|488.36|482.36|488.36|482.36|488.35|482.35|0
1630693750000|2021-09-03 18:29:10|488.35|482.35|488.33|482.33|488.36|482.36|488.33|482.33|0
1630693760000|2021-09-03 18:29:20|488.34|482.34|488.35|482.35|488.35|482.35|488.34|482.34|0
1630693770000|2021-09-03 18:29:30|488.32|482.32|488.27|482.27|488.32|482.32|488.27|482.27|0
1630693780000|2021-09-03 18:29:40|488.28|482.28|488.3|482.3|488.3|482.3|488.27|482.27|0
1630693790000|2021-09-03 18:29:50|488.33|482.33|488.34|482.34|488.34|482.34|488.33|482.33|0
1630693800000|2021-09-03 18:30:00|488.43|482.43|488.46|482.46|488.46|482.46|488.42|482.42|0
1630693810000|2021-09-03 18:30:10|488.44|482.44|488.44|482.44|488.44|482.44|488.43|482.43|0
1630693820000|2021-09-03 18:30:20|488.43|482.43|488.43|482.43|488.43|482.43|488.43|482.43|0
1630693830000|2021-09-03 18:30:30|488.44|482.44|488.44|482.44|488.44|482.44|488.43|482.43|0
1630693840000|2021-09-03 18:30:40|488.43|482.43|488.43|482.43|488.44|482.44|488.43|482.43|0
1630693860000|2021-09-03 18:31:00|488.45|482.45|488.5|482.5|488.5|482.5|488.45|482.45|0
1630693870000|2021-09-03 18:31:10|488.51|482.51|488.5|482.5|488.51|482.51|488.5|482.5|0
1630693890000|2021-09-03 18:31:30|488.53|482.53|488.53|482.53|488.53|482.53|488.53|482.53|0
1630693900000|2021-09-03 18:31:40|488.52|482.52|488.51|482.51|488.52|482.52|488.51|482.51|0
1630693910000|2021-09-03 18:31:50|488.48|482.48|488.48|482.48|488.48|482.48|488.48|482.48|0
1630693930000|2021-09-03 18:32:10|488.47|482.47|488.48|482.48|488.48|482.48|488.47|482.47|0
1630693940000|2021-09-03 18:32:20|488.47|482.47|488.48|482.48|488.48|482.48|488.47|482.47|0
1630693950000|2021-09-03 18:32:30|488.47|482.47|488.41|482.41|488.47|482.47|488.4|482.4|0
1630693960000|2021-09-03 18:32:40|488.42|482.42|488.42|482.42|488.43|482.43|488.42|482.42|0
1630693980000|2021-09-03 18:33:00|488.37|482.37|488.36|482.36|488.37|482.37|488.36|482.36|0
1630693990000|2021-09-03 18:33:10|488.33|482.33|488.32|482.32|488.34|482.34|488.29|482.29|0
1630694000000|2021-09-03 18:33:20|488.3|482.3|488.21|482.21|488.3|482.3|488.21|482.21|0
1630694010000|2021-09-03 18:33:30|488.22|482.22|488.2|482.2|488.22|482.22|488.2|482.2|0
1630694020000|2021-09-03 18:33:40|488.19|482.19|488.14|482.14|488.19|482.19|488.14|482.14|0
1630694030000|2021-09-03 18:33:50|488.12|482.12|488.14|482.14|488.14|482.14|488.12|482.12|0
1630694040000|2021-09-03 18:34:00|488.17|482.17|488.17|482.17|488.17|482.17|488.17|482.17|0
1630694050000|2021-09-03 18:34:10|488.18|482.18|488.18|482.18|488.18|482.18|488.17|482.17|0
1630694060000|2021-09-03 18:34:20|488.17|482.17|488.22|482.22|488.22|482.22|488.17|482.17|0
1630694070000|2021-09-03 18:34:30|488.2|482.2|488.17|482.17|488.2|482.2|488.17|482.17|0
1630694080000|2021-09-03 18:34:40|488.16|482.16|488.17|482.17|488.17|482.17|488.16|482.16|0
1630694090000|2021-09-03 18:34:50|488.16|482.16|488.17|482.17|488.17|482.17|488.16|482.16|0
1630694100000|2021-09-03 18:35:00|488.16|482.16|488.18|482.18|488.18|482.18|488.16|482.16|0
1630694110000|2021-09-03 18:35:10|488.21|482.21|488.18|482.18|488.21|482.21|488.18|482.18|0
1630694130000|2021-09-03 18:35:30|488.19|482.19|488.19|482.19|488.2|482.2|488.19|482.19|0
1630694140000|2021-09-03 18:35:40|488.2|482.2|488.2|482.2|488.2|482.2|488.2|482.2|0
1630694160000|2021-09-03 18:36:00|488.23|482.23|488.24|482.24|488.25|482.25|488.23|482.23|0
1630694170000|2021-09-03 18:36:10|488.29|482.29|488.28|482.28|488.31|482.31|488.28|482.28|0
1630694180000|2021-09-03 18:36:20|488.27|482.27|488.27|482.27|488.27|482.27|488.27|482.27|0
1630694190000|2021-09-03 18:36:30|488.28|482.28|488.27|482.27|488.28|482.28|488.27|482.27|0
1630694210000|2021-09-03 18:36:50|488.28|482.28|488.27|482.27|488.28|482.28|488.27|482.27|0
1630694220000|2021-09-03 18:37:00|488.33|482.33|488.34|482.34|488.34|482.34|488.33|482.33|0
1630694230000|2021-09-03 18:37:10|488.35|482.35|488.42|482.42|488.42|482.42|488.35|482.35|0
1630694240000|2021-09-03 18:37:20|488.41|482.41|488.46|482.46|488.46|482.46|488.41|482.41|0
1630694250000|2021-09-03 18:37:30|488.45|482.45|488.51|482.51|488.51|482.51|488.45|482.45|0
1630694270000|2021-09-03 18:37:50|488.53|482.53|488.54|482.54|488.55|482.55|488.53|482.53|0
1630694280000|2021-09-03 18:38:00|488.55|482.55|488.54|482.54|488.55|482.55|488.54|482.54|0
1630694300000|2021-09-03 18:38:20|488.58|482.58|488.55|482.55|488.58|482.58|488.55|482.55|0
1630694310000|2021-09-03 18:38:30|488.56|482.56|488.56|482.56|488.56|482.56|488.56|482.56|0
1630694320000|2021-09-03 18:38:40|488.55|482.55|488.55|482.55|488.55|482.55|488.55|482.55|0
1630694330000|2021-09-03 18:38:50|488.6|482.6|488.61|482.61|488.61|482.61|488.6|482.6|0
1630694340000|2021-09-03 18:39:00|488.58|482.58|488.51|482.51|488.58|482.58|488.51|482.51|0
1630694350000|2021-09-03 18:39:10|488.47|482.47|488.48|482.48|488.5|482.5|488.47|482.47|0
1630694360000|2021-09-03 18:39:20|488.45|482.45|488.45|482.45|488.45|482.45|488.45|482.45|0
1630694390000|2021-09-03 18:39:50|488.46|482.46|488.46|482.46|488.46|482.46|488.46|482.46|0
1630694400000|2021-09-03 18:40:00|488.45|482.45|488.46|482.46|488.46|482.46|488.45|482.45|0
1630694410000|2021-09-03 18:40:10|488.47|482.47|488.46|482.46|488.47|482.47|488.46|482.46|0
1630694420000|2021-09-03 18:40:20|488.34|482.34|488.32|482.32|488.34|482.34|488.32|482.32|0
1630694430000|2021-09-03 18:40:30|488.3|482.3|488.33|482.33|488.33|482.33|488.3|482.3|0
1630694450000|2021-09-03 18:40:50|488.34|482.34|488.33|482.33|488.34|482.34|488.33|482.33|0
1630694470000|2021-09-03 18:41:10|488.34|482.34|488.33|482.33|488.34|482.34|488.33|482.33|0
1630694480000|2021-09-03 18:41:20|488.34|482.34|488.33|482.33|488.34|482.34|488.33|482.33|0
1630694490000|2021-09-03 18:41:30|488.34|482.34|488.3|482.3|488.34|482.34|488.3|482.3|0
1630694500000|2021-09-03 18:41:40|488.29|482.29|488.29|482.29|488.3|482.3|488.29|482.29|0
1630694510000|2021-09-03 18:41:50|488.3|482.3|488.3|482.3|488.31|482.31|488.3|482.3|0
1630694520000|2021-09-03 18:42:00|488.33|482.33|488.45|482.45|488.45|482.45|488.33|482.33|0
1630694530000|2021-09-03 18:42:10|488.6|482.6|488.76|482.76|488.76|482.76|488.6|482.6|0
1630694540000|2021-09-03 18:42:20|488.91|482.91|488.96|482.96|488.96|482.96|488.91|482.91|0
1630694550000|2021-09-03 18:42:30|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1630694560000|2021-09-03 18:42:40|488.93|482.93|488.95|482.95|488.98|482.98|488.93|482.93|0
1630694570000|2021-09-03 18:42:50|488.96|482.96|488.95|482.95|488.96|482.96|488.95|482.95|0
1630694600000|2021-09-03 18:43:20|488.94|482.94|488.95|482.95|488.95|482.95|488.94|482.94|0
1630694630000|2021-09-03 18:43:50|488.83|482.83|488.81|482.81|488.83|482.83|488.8|482.8|0
1630694640000|2021-09-03 18:44:00|488.84|482.84|488.84|482.84|488.85|482.85|488.84|482.84|0
1630694650000|2021-09-03 18:44:10|488.85|482.85|488.87|482.87|488.87|482.87|488.85|482.85|0
1630694660000|2021-09-03 18:44:20|488.82|482.82|488.83|482.83|488.83|482.83|488.82|482.82|0
1630694670000|2021-09-03 18:44:30|488.89|482.89|488.86|482.86|488.89|482.89|488.86|482.86|0
1630694680000|2021-09-03 18:44:40|488.82|482.82|488.87|482.87|488.87|482.87|488.82|482.82|0
1630694690000|2021-09-03 18:44:50|488.92|482.92|488.92|482.92|488.92|482.92|488.92|482.92|0
1630694700000|2021-09-03 18:45:00|488.91|482.91|488.89|482.89|488.91|482.91|488.89|482.89|0
1630694710000|2021-09-03 18:45:10|488.83|482.83|488.83|482.83|488.83|482.83|488.83|482.83|0
1630694720000|2021-09-03 18:45:20|488.85|482.85|488.85|482.85|488.86|482.86|488.85|482.85|0
1630694760000|2021-09-03 18:46:00|488.84|482.84|488.79|482.79|488.84|482.84|488.79|482.79|0
1630694800000|2021-09-03 18:46:40|488.78|482.78|488.78|482.78|488.78|482.78|488.78|482.78|0
1630694810000|2021-09-03 18:46:50|488.79|482.79|488.78|482.78|488.79|482.79|488.78|482.78|0
1630694820000|2021-09-03 18:47:00|488.75|482.75|488.77|482.77|488.77|482.77|488.75|482.75|0
1630694830000|2021-09-03 18:47:10|488.78|482.78|488.76|482.76|488.78|482.78|488.76|482.76|0
1630694840000|2021-09-03 18:47:20|488.75|482.75|488.75|482.75|488.75|482.75|488.75|482.75|0
1630694860000|2021-09-03 18:47:40|488.74|482.74|488.71|482.71|488.74|482.74|488.71|482.71|0
1630694870000|2021-09-03 18:47:50|488.72|482.72|488.73|482.73|488.73|482.73|488.72|482.72|0
1630694880000|2021-09-03 18:48:00|488.72|482.72|488.56|482.56|488.72|482.72|488.56|482.56|0
1630694890000|2021-09-03 18:48:10|488.57|482.57|488.57|482.57|488.58|482.58|488.57|482.57|0
1630694900000|2021-09-03 18:48:20|488.58|482.58|488.47|482.47|488.58|482.58|488.47|482.47|0
1630694920000|2021-09-03 18:48:40|488.57|482.57|488.55|482.55|488.57|482.57|488.54|482.54|0
1630694930000|2021-09-03 18:48:50|488.54|482.54|488.39|482.39|488.55|482.55|488.39|482.39|0
1630694940000|2021-09-03 18:49:00|488.4|482.4|488.4|482.4|488.4|482.4|488.39|482.39|0
1630694950000|2021-09-03 18:49:10|488.42|482.42|488.43|482.43|488.43|482.43|488.42|482.42|0
1630694960000|2021-09-03 18:49:20|488.48|482.48|488.49|482.49|488.49|482.49|488.48|482.48|0
1630694970000|2021-09-03 18:49:30|488.48|482.48|488.53|482.53|488.53|482.53|488.48|482.48|0
1630694980000|2021-09-03 18:49:40|488.54|482.54|488.53|482.53|488.54|482.54|488.53|482.53|0
1630694990000|2021-09-03 18:49:50|488.56|482.56|488.56|482.56|488.56|482.56|488.56|482.56|0
1630695000000|2021-09-03 18:50:00|488.53|482.53|488.48|482.48|488.53|482.53|488.48|482.48|0
1630695010000|2021-09-03 18:50:10|488.51|482.51|488.46|482.46|488.51|482.51|488.46|482.46|0
1630695020000|2021-09-03 18:50:20|488.43|482.43|488.46|482.46|488.46|482.46|488.43|482.43|0
1630695030000|2021-09-03 18:50:30|488.5|482.5|488.5|482.5|488.5|482.5|488.5|482.5|0
1630695040000|2021-09-03 18:50:40|488.53|482.53|488.53|482.53|488.53|482.53|488.53|482.53|0
1630695050000|2021-09-03 18:50:50|488.54|482.54|488.55|482.55|488.55|482.55|488.54|482.54|0
1630695070000|2021-09-03 18:51:10|488.59|482.59|488.59|482.59|488.59|482.59|488.59|482.59|0
1630695080000|2021-09-03 18:51:20|488.56|482.56|488.56|482.56|488.56|482.56|488.56|482.56|0
1630695100000|2021-09-03 18:51:40|488.61|482.61|488.61|482.61|488.61|482.61|488.61|482.61|0
1630695120000|2021-09-03 18:52:00|488.66|482.66|488.67|482.67|488.67|482.67|488.66|482.66|0
1630695130000|2021-09-03 18:52:10|488.72|482.72|488.71|482.71|488.72|482.72|488.71|482.71|0
1630695140000|2021-09-03 18:52:20|488.72|482.72|488.79|482.79|488.79|482.79|488.72|482.72|0
1630695150000|2021-09-03 18:52:30|488.84|482.84|488.87|482.87|488.88|482.88|488.84|482.84|0
1630695160000|2021-09-03 18:52:40|488.86|482.86|488.9|482.9|488.91|482.91|488.86|482.86|0
1630695170000|2021-09-03 18:52:50|488.89|482.89|488.94|482.94|488.94|482.94|488.89|482.89|0
1630695180000|2021-09-03 18:53:00|488.95|482.95|488.95|482.95|488.95|482.95|488.95|482.95|0
1630695200000|2021-09-03 18:53:20|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1630695220000|2021-09-03 18:53:40|488.99|482.99|488.99|482.99|488.99|482.99|488.99|482.99|0
1630695230000|2021-09-03 18:53:50|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1630695240000|2021-09-03 18:54:00|488.97|482.97|488.97|482.97|488.97|482.97|488.97|482.97|0
1630695250000|2021-09-03 18:54:10|488.98|482.98|488.98|482.98|488.98|482.98|488.98|482.98|0
1630695260000|2021-09-03 18:54:20|489|483|489.03|483.03|489.03|483.03|489|483|0
1630695270000|2021-09-03 18:54:30|489.06|483.06|489.06|483.06|489.06|483.06|489.06|483.06|0
1630695280000|2021-09-03 18:54:40|489.11|483.11|489.12|483.12|489.12|483.12|489.11|483.11|0
1630695290000|2021-09-03 18:54:50|489.15|483.15|489.15|483.15|489.15|483.15|489.15|483.15|0
1630695300000|2021-09-03 18:55:00|489.14|483.14|489.12|483.12|489.14|483.14|489.12|483.12|0
1630695310000|2021-09-03 18:55:10|489.1|483.1|489.1|483.1|489.1|483.1|489.1|483.1|0
1630695320000|2021-09-03 18:55:20|489.05|483.05|489.05|483.05|489.05|483.05|489.05|483.05|0
1630695330000|2021-09-03 18:55:30|489.06|483.06|489.08|483.08|489.08|483.08|489.06|483.06|0
1630695340000|2021-09-03 18:55:40|489.04|483.04|489.03|483.03|489.04|483.04|489.03|483.03|0
1630695370000|2021-09-03 18:56:10|489.02|483.02|489.02|483.02|489.02|483.02|489.02|483.02|0
1630695390000|2021-09-03 18:56:30|489|483|489.03|483.03|489.04|483.04|489|483|0
1630695400000|2021-09-03 18:56:40|489.18|483.18|489.18|483.18|489.18|483.18|489.18|483.18|0
1630695410000|2021-09-03 18:56:50|489.29|483.29|489.31|483.31|489.31|483.31|489.29|483.29|0
1630695420000|2021-09-03 18:57:00|489.21|483.21|489.42|483.42|489.42|483.42|489.21|483.21|0
1630695430000|2021-09-03 18:57:10|489.41|483.41|489.42|483.42|489.42|483.42|489.41|483.41|0
1630695440000|2021-09-03 18:57:20|489.43|483.43|489.43|483.43|489.43|483.43|489.43|483.43|0
1630695450000|2021-09-03 18:57:30|489.42|483.42|489.51|483.51|489.51|483.51|489.42|483.42|0
1630695460000|2021-09-03 18:57:40|489.55|483.55|489.58|483.58|489.58|483.58|489.54|483.54|0
1630695470000|2021-09-03 18:57:50|489.6|483.6|489.59|483.59|489.6|483.6|489.59|483.59|0
1630695480000|2021-09-03 18:58:00|489.64|483.64|489.64|483.64|489.64|483.64|489.64|483.64|0
1630695490000|2021-09-03 18:58:10|489.65|483.65|489.65|483.65|489.65|483.65|489.65|483.65|0
1630695500000|2021-09-03 18:58:20|489.6|483.6|489.58|483.58|489.6|483.6|489.58|483.58|0
1630695510000|2021-09-03 18:58:30|489.59|483.59|489.59|483.59|489.59|483.59|489.59|483.59|0
1630695520000|2021-09-03 18:58:40|489.56|483.56|489.51|483.51|489.56|483.56|489.5|483.5|0
1630695530000|2021-09-03 18:58:50|489.55|483.55|489.49|483.49|489.55|483.55|489.49|483.49|0
1630695540000|2021-09-03 18:59:00|489.47|483.47|489.48|483.48|489.48|483.48|489.47|483.47|0
1630695550000|2021-09-03 18:59:10|489.47|483.47|489.47|483.47|489.47|483.47|489.47|483.47|0
1630695560000|2021-09-03 18:59:20|489.46|483.46|489.46|483.46|489.46|483.46|489.46|483.46|0
1630695570000|2021-09-03 18:59:30|489.47|483.47|489.48|483.48|489.49|483.49|489.47|483.47|0
1630695580000|2021-09-03 18:59:40|489.49|483.49|489.52|483.52|489.52|483.52|489.49|483.49|0
1630695590000|2021-09-03 18:59:50|489.53|483.53|489.53|483.53|489.55|483.55|489.53|483.53|0
1630695600000|2021-09-03 19:00:00|489.54|483.54|489.52|483.52|489.54|483.54|489.52|483.52|0
1630695610000|2021-09-03 19:00:10|489.53|483.53|489.5|483.5|489.53|483.53|489.5|483.5|0
1630695640000|2021-09-03 19:00:40|489.51|483.51|489.52|483.52|489.53|483.53|489.51|483.51|0
1630695650000|2021-09-03 19:00:50|489.55|483.55|489.55|483.55|489.55|483.55|489.55|483.55|0
1630695660000|2021-09-03 19:01:00|489.58|483.58|489.58|483.58|489.58|483.58|489.58|483.58|0
1630695670000|2021-09-03 19:01:10|489.56|483.56|489.57|483.57|489.57|483.57|489.56|483.56|0
1630695680000|2021-09-03 19:01:20|489.56|483.56|489.54|483.54|489.56|483.56|489.54|483.54|0
1630695690000|2021-09-03 19:01:30|489.56|483.56|489.58|483.58|489.58|483.58|489.56|483.56|0
1630695700000|2021-09-03 19:01:40|489.68|483.68|489.72|483.72|489.72|483.72|489.68|483.68|0
1630695710000|2021-09-03 19:01:50|489.7|483.7|489.74|483.74|489.75|483.75|489.7|483.7|0
1630695720000|2021-09-03 19:02:00|489.7|483.7|489.7|483.7|489.7|483.7|489.7|483.7|0
1630695730000|2021-09-03 19:02:10|489.73|483.73|489.73|483.73|489.73|483.73|489.73|483.73|0
1630695740000|2021-09-03 19:02:20|489.72|483.72|489.72|483.72|489.72|483.72|489.72|483.72|0
1630695750000|2021-09-03 19:02:30|489.73|483.73|489.79|483.79|489.79|483.79|489.73|483.73|0
1630695770000|2021-09-03 19:02:50|489.8|483.8|489.79|483.79|489.8|483.8|489.79|483.79|0
1630695780000|2021-09-03 19:03:00|489.81|483.81|489.83|483.83|489.85|483.85|489.8|483.8|0
1630695790000|2021-09-03 19:03:10|489.84|483.84|489.86|483.86|489.87|483.87|489.84|483.84|0
1630695810000|2021-09-03 19:03:30|489.87|483.87|489.87|483.87|489.87|483.87|489.86|483.86|0
1630695820000|2021-09-03 19:03:40|489.86|483.86|489.87|483.87|489.87|483.87|489.86|483.86|0
1630695830000|2021-09-03 19:03:50|489.86|483.86|489.76|483.76|489.86|483.86|489.76|483.76|0
1630695840000|2021-09-03 19:04:00|489.77|483.77|489.77|483.77|489.78|483.78|489.76|483.76|0
1630695850000|2021-09-03 19:04:10|489.84|483.84|489.85|483.85|489.85|483.85|489.84|483.84|0
1630695860000|2021-09-03 19:04:20|489.86|483.86|489.86|483.86|489.86|483.86|489.85|483.85|0
1630695870000|2021-09-03 19:04:30|490.01|484.01|490.04|484.04|490.04|484.04|490.01|484.01|0
1630695880000|2021-09-03 19:04:40|489.83|483.83|489.88|483.88|489.93|483.93|489.83|483.83|0
1630695890000|2021-09-03 19:04:50|489.89|483.89|489.89|483.89|489.9|483.9|489.88|483.88|0
1630695900000|2021-09-03 19:05:00|489.88|483.88|489.94|483.94|489.95|483.95|489.88|483.88|0
1630695910000|2021-09-03 19:05:10|490.07|484.07|490.07|484.07|490.08|484.08|490.07|484.07|0
1630695930000|2021-09-03 19:05:30|490.09|484.09|490.08|484.08|490.09|484.09|490.08|484.08|0
1630695940000|2021-09-03 19:05:40|490.1|484.1|490.14|484.14|490.16|484.16|490.09|484.09|0
1630695960000|2021-09-03 19:06:00|490.13|484.13|490.15|484.15|490.15|484.15|490.13|484.13|0
1630695970000|2021-09-03 19:06:10|490.14|484.14|490.13|484.13|490.14|484.14|490.13|484.13|0
1630695980000|2021-09-03 19:06:20|490.12|484.12|490.18|484.18|490.18|484.18|490.12|484.12|0
1630695990000|2021-09-03 19:06:30|490.19|484.19|490.22|484.22|490.23|484.23|490.19|484.19|0
1630696000000|2021-09-03 19:06:40|490.27|484.27|490.36|484.36|490.36|484.36|490.27|484.27|0
1630696010000|2021-09-03 19:06:50|490.34|484.34|490.43|484.43|490.43|484.43|490.34|484.34|0
1630696020000|2021-09-03 19:07:00|490.42|484.42|490.43|484.43|490.44|484.44|490.42|484.42|0
1630696030000|2021-09-03 19:07:10|490.44|484.44|490.43|484.43|490.44|484.44|490.43|484.43|0
1630696040000|2021-09-03 19:07:20|490.42|484.42|490.43|484.43|490.43|484.43|490.41|484.41|0
1630696050000|2021-09-03 19:07:30|490.42|484.42|490.48|484.48|490.48|484.48|490.42|484.42|0
1630696060000|2021-09-03 19:07:40|490.47|484.47|490.47|484.47|490.47|484.47|490.47|484.47|0
1630696070000|2021-09-03 19:07:50|490.46|484.46|490.46|484.46|490.46|484.46|490.46|484.46|0
1630696080000|2021-09-03 19:08:00|490.49|484.49|490.7|484.7|490.7|484.7|490.49|484.49|0
1630696090000|2021-09-03 19:08:10|490.75|484.75|490.77|484.77|490.77|484.77|490.75|484.75|0
1630696100000|2021-09-03 19:08:20|490.71|484.71|490.71|484.71|490.72|484.72|490.71|484.71|0
1630696110000|2021-09-03 19:08:30|490.72|484.72|490.75|484.75|490.75|484.75|490.72|484.72|0
1630696120000|2021-09-03 19:08:40|490.76|484.76|490.76|484.76|490.76|484.76|490.76|484.76|0
1630696130000|2021-09-03 19:08:50|490.81|484.81|490.81|484.81|490.81|484.81|490.81|484.81|0
1630696140000|2021-09-03 19:09:00|490.66|484.66|490.73|484.73|490.73|484.73|490.66|484.66|0
1630696150000|2021-09-03 19:09:10|490.76|484.76|490.76|484.76|490.76|484.76|490.76|484.76|0
1630696160000|2021-09-03 19:09:20|490.71|484.71|490.71|484.71|490.71|484.71|490.71|484.71|0
1630696180000|2021-09-03 19:09:40|490.69|484.69|490.7|484.7|490.71|484.71|490.68|484.68|0
1630696190000|2021-09-03 19:09:50|490.73|484.73|490.7|484.7|490.73|484.73|490.7|484.7|0
1630696200000|2021-09-03 19:10:00|490.71|484.71|490.7|484.7|490.71|484.71|490.7|484.7|0
1630696210000|2021-09-03 19:10:10|490.71|484.71|490.7|484.7|490.75|484.75|490.7|484.7|0
1630696220000|2021-09-03 19:10:20|490.69|484.69|490.71|484.71|490.71|484.71|490.69|484.69|0
1630696230000|2021-09-03 19:10:30|490.69|484.69|490.76|484.76|490.76|484.76|490.69|484.69|0
1630696240000|2021-09-03 19:10:40|490.79|484.79|490.79|484.79|490.79|484.79|490.78|484.78|0
1630696250000|2021-09-03 19:10:50|490.81|484.81|490.81|484.81|490.82|484.82|490.81|484.81|0
1630696260000|2021-09-03 19:11:00|490.65|484.65|490.61|484.61|490.66|484.66|490.61|484.61|0
1630696270000|2021-09-03 19:11:10|490.62|484.62|490.56|484.56|490.62|484.62|490.56|484.56|0
1630696280000|2021-09-03 19:11:20|490.57|484.57|490.57|484.57|490.57|484.57|490.57|484.57|0
1630696290000|2021-09-03 19:11:30|490.56|484.56|490.56|484.56|490.57|484.57|490.56|484.56|0
1630696310000|2021-09-03 19:11:50|490.52|484.52|490.38|484.38|490.52|484.52|490.38|484.38|0
1630696320000|2021-09-03 19:12:00|490.39|484.39|490.42|484.42|490.42|484.42|490.37|484.37|0
1630696330000|2021-09-03 19:12:10|490.43|484.43|490.43|484.43|490.43|484.43|490.43|484.43|0
1630696340000|2021-09-03 19:12:20|490.42|484.42|490.42|484.42|490.42|484.42|490.42|484.42|0
1630696360000|2021-09-03 19:12:40|490.4|484.4|490.42|484.42|490.42|484.42|490.4|484.4|0
1630696370000|2021-09-03 19:12:50|490.43|484.43|490.43|484.43|490.43|484.43|490.43|484.43|0
1630696380000|2021-09-03 19:13:00|490.44|484.44|490.38|484.38|490.44|484.44|490.38|484.38|0
1630696400000|2021-09-03 19:13:20|490.49|484.49|490.49|484.49|490.49|484.49|490.49|484.49|0
1630696410000|2021-09-03 19:13:30|490.53|484.53|490.53|484.53|490.53|484.53|490.53|484.53|0
1630696420000|2021-09-03 19:13:40|490.78|484.78|490.75|484.75|490.78|484.78|490.74|484.74|0
1630696440000|2021-09-03 19:14:00|490.76|484.76|490.75|484.75|490.76|484.76|490.75|484.75|0
1630696450000|2021-09-03 19:14:10|490.76|484.76|490.72|484.72|490.77|484.77|490.72|484.72|0
1630696460000|2021-09-03 19:14:20|490.69|484.69|490.77|484.77|490.77|484.77|490.69|484.69|0
1630696470000|2021-09-03 19:14:30|490.78|484.78|490.83|484.83|490.83|484.83|490.77|484.77|0
1630696490000|2021-09-03 19:14:50|490.79|484.79|490.79|484.79|490.79|484.79|490.79|484.79|0
1630696500000|2021-09-03 19:15:00|490.78|484.78|490.75|484.75|490.78|484.78|490.75|484.75|0
1630696510000|2021-09-03 19:15:10|490.76|484.76|490.77|484.77|490.77|484.77|490.74|484.74|0
1630696520000|2021-09-03 19:15:20|490.74|484.74|490.66|484.66|490.74|484.74|490.66|484.66|0
1630696540000|2021-09-03 19:15:40|490.67|484.67|490.68|484.68|490.68|484.68|490.63|484.63|0
1630696550000|2021-09-03 19:15:50|490.7|484.7|490.71|484.71|490.71|484.71|490.7|484.7|0
1630696560000|2021-09-03 19:16:00|490.69|484.69|490.68|484.68|490.69|484.69|490.68|484.68|0
1630696580000|2021-09-03 19:16:20|490.65|484.65|490.63|484.63|490.65|484.65|490.63|484.63|0
1630696590000|2021-09-03 19:16:30|490.62|484.62|490.6|484.6|490.62|484.62|490.6|484.6|0
1630696600000|2021-09-03 19:16:40|490.59|484.59|490.57|484.57|490.59|484.59|490.57|484.57|0
1630696610000|2021-09-03 19:16:50|490.58|484.58|490.58|484.58|490.58|484.58|490.57|484.57|0
1630696620000|2021-09-03 19:17:00|490.59|484.59|490.63|484.63|490.63|484.63|490.58|484.58|0
1630696630000|2021-09-03 19:17:10|490.62|484.62|490.66|484.66|490.66|484.66|490.62|484.62|0
1630696640000|2021-09-03 19:17:20|490.63|484.63|490.6|484.6|490.63|484.63|490.6|484.6|0
1630696650000|2021-09-03 19:17:30|490.62|484.62|490.62|484.62|490.62|484.62|490.62|484.62|0
1630696660000|2021-09-03 19:17:40|490.61|484.61|490.58|484.58|490.61|484.61|490.58|484.58|0
1630696670000|2021-09-03 19:17:50|490.56|484.56|490.56|484.56|490.56|484.56|490.56|484.56|0
1630696690000|2021-09-03 19:18:10|490.55|484.55|490.54|484.54|490.56|484.56|490.54|484.54|0
1630696700000|2021-09-03 19:18:20|490.57|484.57|490.56|484.56|490.57|484.57|490.54|484.54|0
1630696710000|2021-09-03 19:18:30|490.55|484.55|490.36|484.36|490.63|484.63|490.36|484.36|0
1630696720000|2021-09-03 19:18:40|490.38|484.38|490.38|484.38|490.38|484.38|490.38|484.38|0
1630696730000|2021-09-03 19:18:50|490.37|484.37|490.58|484.58|490.58|484.58|490.37|484.37|0
1630696740000|2021-09-03 19:19:00|490.57|484.57|490.62|484.62|490.62|484.62|490.57|484.57|0
1630696760000|2021-09-03 19:19:20|490.72|484.72|490.72|484.72|490.72|484.72|490.72|484.72|0
1630696780000|2021-09-03 19:19:40|490.68|484.68|490.73|484.73|490.73|484.73|490.68|484.68|0
1630696790000|2021-09-03 19:19:50|490.76|484.76|490.76|484.76|490.76|484.76|490.76|484.76|0
1630696800000|2021-09-03 19:20:00|490.79|484.79|490.79|484.79|490.8|484.8|490.78|484.78|0
1630696810000|2021-09-03 19:20:10|490.74|484.74|490.74|484.74|490.74|484.74|490.73|484.73|0
1630696820000|2021-09-03 19:20:20|490.73|484.73|490.72|484.72|490.73|484.73|490.71|484.71|0
1630696830000|2021-09-03 19:20:30|490.71|484.71|490.72|484.72|490.72|484.72|490.71|484.71|0
1630696860000|2021-09-03 19:21:00|490.7|484.7|490.7|484.7|490.71|484.71|490.7|484.7|0
1630696870000|2021-09-03 19:21:10|490.68|484.68|490.63|484.63|490.68|484.68|490.63|484.63|0
1630696880000|2021-09-03 19:21:20|490.68|484.68|490.64|484.64|490.68|484.68|490.64|484.64|0
1630696890000|2021-09-03 19:21:30|490.65|484.65|490.64|484.64|490.65|484.65|490.64|484.64|0
1630696900000|2021-09-03 19:21:40|490.61|484.61|490.67|484.67|490.67|484.67|490.61|484.61|0
1630696910000|2021-09-03 19:21:50|490.68|484.68|490.77|484.77|490.77|484.77|490.68|484.68|0
1630696920000|2021-09-03 19:22:00|490.76|484.76|490.71|484.71|490.77|484.77|490.71|484.71|0
1630696930000|2021-09-03 19:22:10|490.77|484.77|490.59|484.59|490.77|484.77|490.57|484.57|0
1630696940000|2021-09-03 19:22:20|490.58|484.58|490.58|484.58|490.59|484.59|490.58|484.58|0
1630696950000|2021-09-03 19:22:30|490.59|484.59|490.63|484.63|490.63|484.63|490.58|484.58|0
1630696960000|2021-09-03 19:22:40|490.65|484.65|490.71|484.71|490.71|484.71|490.65|484.65|0
1630696970000|2021-09-03 19:22:50|490.72|484.72|490.72|484.72|490.72|484.72|490.72|484.72|0
1630696990000|2021-09-03 19:23:10|490.73|484.73|490.72|484.72|490.74|484.74|490.72|484.72|0
1630697000000|2021-09-03 19:23:20|490.77|484.77|490.78|484.78|490.78|484.78|490.77|484.77|0
1630697050000|2021-09-03 19:24:10|490.8|484.8|490.79|484.79|490.8|484.8|490.79|484.79|0
1630697070000|2021-09-03 19:24:30|490.78|484.78|490.88|484.88|490.88|484.88|490.78|484.78|0
1630697080000|2021-09-03 19:24:40|490.87|484.87|490.84|484.84|490.87|484.87|490.84|484.84|0
1630697090000|2021-09-03 19:24:50|490.83|484.83|490.83|484.83|490.84|484.84|490.83|484.83|0
1630697100000|2021-09-03 19:25:00|490.73|484.73|490.72|484.72|490.73|484.73|490.72|484.72|0
1630697120000|2021-09-03 19:25:20|490.67|484.67|490.67|484.67|490.67|484.67|490.67|484.67|0
1630697130000|2021-09-03 19:25:30|490.68|484.68|490.71|484.71|490.71|484.71|490.68|484.68|0
1630697140000|2021-09-03 19:25:40|490.55|484.55|490.55|484.55|490.55|484.55|490.55|484.55|0
1630697150000|2021-09-03 19:25:50|490.41|484.41|490.47|484.47|490.47|484.47|490.41|484.41|0
1630697160000|2021-09-03 19:26:00|490.48|484.48|490.46|484.46|490.48|484.48|490.44|484.44|0
1630697170000|2021-09-03 19:26:10|490.45|484.45|490.46|484.46|490.46|484.46|490.45|484.45|0
1630697180000|2021-09-03 19:26:20|490.45|484.45|490.47|484.47|490.48|484.48|490.45|484.45|0
1630697190000|2021-09-03 19:26:30|490.45|484.45|490.64|484.64|490.64|484.64|490.43|484.43|0
1630697200000|2021-09-03 19:26:40|490.63|484.63|490.63|484.63|490.63|484.63|490.63|484.63|0
1630697210000|2021-09-03 19:26:50|490.62|484.62|490.82|484.82|490.82|484.82|490.62|484.62|0
1630697220000|2021-09-03 19:27:00|490.83|484.83|490.8|484.8|490.83|484.83|490.8|484.8|0
1630697240000|2021-09-03 19:27:20|490.73|484.73|490.73|484.73|490.73|484.73|490.72|484.72|0
1630697250000|2021-09-03 19:27:30|490.84|484.84|490.83|484.83|490.84|484.84|490.83|484.83|0
1630697270000|2021-09-03 19:27:50|490.86|484.86|490.86|484.86|490.86|484.86|490.86|484.86|0
1630697280000|2021-09-03 19:28:00|490.9|484.9|490.88|484.88|490.9|484.9|490.87|484.87|0
1630697290000|2021-09-03 19:28:10|490.96|484.96|490.96|484.96|490.96|484.96|490.95|484.95|0
1630697300000|2021-09-03 19:28:20|491.02|485.02|491.02|485.02|491.05|485.05|491.02|485.02|0
1630697320000|2021-09-03 19:28:40|491.01|485.01|491.02|485.02|491.02|485.02|491.01|485.01|0
1630697330000|2021-09-03 19:28:50|491.01|485.01|491.06|485.06|491.07|485.07|491|485|0
1630697340000|2021-09-03 19:29:00|491.05|485.05|491.06|485.06|491.06|485.06|491.05|485.05|0
1630697350000|2021-09-03 19:29:10|491.05|485.05|491.08|485.08|491.09|485.09|491.05|485.05|0
1630697360000|2021-09-03 19:29:20|491.12|485.12|491.12|485.12|491.12|485.12|491.11|485.11|0
1630697370000|2021-09-03 19:29:30|491.11|485.11|490.99|484.99|491.12|485.12|490.99|484.99|0
1630697380000|2021-09-03 19:29:40|491|485|491.04|485.04|491.04|485.04|491|485|0
1630697390000|2021-09-03 19:29:50|490.87|484.87|490.84|484.84|490.87|484.87|490.84|484.84|0
1630697400000|2021-09-03 19:30:00|490.85|484.85|490.88|484.88|490.88|484.88|490.84|484.84|0
1630697410000|2021-09-03 19:30:10|490.9|484.9|490.8|484.8|490.9|484.9|490.8|484.8|0
1630697420000|2021-09-03 19:30:20|490.79|484.79|490.82|484.82|490.82|484.82|490.78|484.78|0
1630697430000|2021-09-03 19:30:30|490.83|484.83|490.82|484.82|490.83|484.83|490.82|484.82|0
1630697440000|2021-09-03 19:30:40|490.81|484.81|490.84|484.84|490.84|484.84|490.81|484.81|0
1630697450000|2021-09-03 19:30:50|490.83|484.83|490.86|484.86|490.87|484.87|490.83|484.83|0
1630697460000|2021-09-03 19:31:00|490.8|484.8|490.83|484.83|490.84|484.84|490.8|484.8|0
1630697470000|2021-09-03 19:31:10|490.85|484.85|490.93|484.93|490.93|484.93|490.85|484.85|0
1630697480000|2021-09-03 19:31:20|490.95|484.95|490.95|484.95|490.95|484.95|490.95|484.95|0
1630697490000|2021-09-03 19:31:30|490.96|484.96|490.99|484.99|490.99|484.99|490.95|484.95|0
1630697500000|2021-09-03 19:31:40|490.98|484.98|490.94|484.94|490.98|484.98|490.94|484.94|0
1630697510000|2021-09-03 19:31:50|490.9|484.9|491.27|485.27|491.27|485.27|490.9|484.9|0
1630697520000|2021-09-03 19:32:00|491.34|485.34|491.34|485.34|491.35|485.35|491.34|485.34|0
1630697530000|2021-09-03 19:32:10|491.24|485.24|491.24|485.24|491.24|485.24|491.24|485.24|0
1630697540000|2021-09-03 19:32:20|491.29|485.29|491.29|485.29|491.29|485.29|491.29|485.29|0
1630697550000|2021-09-03 19:32:30|491.36|485.36|491.38|485.38|491.38|485.38|491.36|485.36|0
1630697560000|2021-09-03 19:32:40|491.39|485.39|491.38|485.38|491.39|485.39|491.38|485.38|0
1630697580000|2021-09-03 19:33:00|491.43|485.43|491.45|485.45|491.45|485.45|491.42|485.42|0
1630697590000|2021-09-03 19:33:10|491.46|485.46|491.48|485.48|491.48|485.48|491.45|485.45|0
1630697600000|2021-09-03 19:33:20|491.52|485.52|491.52|485.52|491.52|485.52|491.52|485.52|0
1630697610000|2021-09-03 19:33:30|491.55|485.55|491.63|485.63|491.63|485.63|491.54|485.54|0
1630697620000|2021-09-03 19:33:40|491.67|485.67|491.7|485.7|491.7|485.7|491.67|485.67|0
1630697630000|2021-09-03 19:33:50|491.71|485.71|491.74|485.74|491.74|485.74|491.71|485.71|0
1630697640000|2021-09-03 19:34:00|491.75|485.75|491.74|485.74|491.75|485.75|491.74|485.74|0
1630697650000|2021-09-03 19:34:10|491.75|485.75|491.73|485.73|491.75|485.75|491.73|485.73|0
1630697660000|2021-09-03 19:34:20|491.7|485.7|491.78|485.78|491.78|485.78|491.7|485.7|0
1630697670000|2021-09-03 19:34:30|491.79|485.79|491.81|485.81|491.81|485.81|491.78|485.78|0
1630697680000|2021-09-03 19:34:40|491.76|485.76|491.82|485.82|491.83|485.83|491.76|485.76|0
1630697690000|2021-09-03 19:34:50|491.83|485.83|491.83|485.83|491.83|485.83|491.83|485.83|0
1630697700000|2021-09-03 19:35:00|491.84|485.84|491.84|485.84|491.84|485.84|491.84|485.84|0
1630697710000|2021-09-03 19:35:10|491.85|485.85|491.84|485.84|491.85|485.85|491.84|485.84|0
1630697720000|2021-09-03 19:35:20|491.82|485.82|491.79|485.79|491.82|485.82|491.78|485.78|0
1630697730000|2021-09-03 19:35:30|491.8|485.8|491.79|485.79|491.8|485.8|491.79|485.79|0
1630697750000|2021-09-03 19:35:50|491.76|485.76|491.76|485.76|491.76|485.76|491.76|485.76|0
1630697760000|2021-09-03 19:36:00|491.75|485.75|491.86|485.86|491.86|485.86|491.75|485.75|0
1630697770000|2021-09-03 19:36:10|491.87|485.87|491.87|485.87|491.87|485.87|491.87|485.87|0
1630697780000|2021-09-03 19:36:20|491.9|485.9|491.87|485.87|491.9|485.9|491.86|485.86|0
1630697790000|2021-09-03 19:36:30|491.88|485.88|491.92|485.92|491.92|485.92|491.88|485.88|0
1630697800000|2021-09-03 19:36:40|491.96|485.96|491.97|485.97|491.98|485.98|491.96|485.96|0
1630697810000|2021-09-03 19:36:50|491.98|485.98|492|486|492.02|486.02|491.98|485.98|0
1630697820000|2021-09-03 19:37:00|492.01|486.01|492.01|486.01|492.02|486.02|492.01|486.01|0
1630697830000|2021-09-03 19:37:10|492.04|486.04|492.03|486.03|492.05|486.05|492.03|486.03|0
1630697840000|2021-09-03 19:37:20|492.02|486.02|492.13|486.13|492.13|486.13|492.02|486.02|0
1630697850000|2021-09-03 19:37:30|492.14|486.14|492.18|486.18|492.18|486.18|492.12|486.12|0
1630697860000|2021-09-03 19:37:40|492.16|486.16|492.15|486.15|492.16|486.16|492.15|486.15|0
1630697870000|2021-09-03 19:37:50|492.16|486.16|492.15|486.15|492.16|486.16|492.15|486.15|0
1630697880000|2021-09-03 19:38:00|492.17|486.17|492.11|486.11|492.17|486.17|492.04|486.04|0
1630697890000|2021-09-03 19:38:10|492.07|486.07|492.07|486.07|492.08|486.08|492.07|486.07|0
1630697900000|2021-09-03 19:38:20|492.04|486.04|492.02|486.02|492.05|486.05|492.02|486.02|0
1630697910000|2021-09-03 19:38:30|491.99|485.99|492|486|492.02|486.02|491.99|485.99|0
1630697920000|2021-09-03 19:38:40|491.99|485.99|491.97|485.97|491.99|485.99|491.97|485.97|0
1630697930000|2021-09-03 19:38:50|491.93|485.93|491.87|485.87|491.93|485.93|491.87|485.87|0
1630697940000|2021-09-03 19:39:00|491.88|485.88|491.83|485.83|491.89|485.89|491.83|485.83|0
1630697950000|2021-09-03 19:39:10|491.85|485.85|491.86|485.86|491.86|485.86|491.81|485.81|0
1630697960000|2021-09-03 19:39:20|491.84|485.84|491.68|485.68|491.84|485.84|491.68|485.68|0
1630697970000|2021-09-03 19:39:30|491.66|485.66|491.66|485.66|491.67|485.67|491.66|485.66|0
1630697980000|2021-09-03 19:39:40|491.69|485.69|491.68|485.68|491.69|485.69|491.68|485.68|0
1630697990000|2021-09-03 19:39:50|491.7|485.7|491.77|485.77|491.77|485.77|491.7|485.7|0
1630698000000|2021-09-03 19:40:00|491.76|485.76|492.05|486.05|492.05|486.05|491.76|485.76|0
1630698010000|2021-09-03 19:40:10|492.06|486.06|492.11|486.11|492.11|486.11|492.06|486.06|0
1630698020000|2021-09-03 19:40:20|492.12|486.12|492.12|486.12|492.12|486.12|492.12|486.12|0
1630698030000|2021-09-03 19:40:30|492.07|486.07|492.08|486.08|492.13|486.13|492.07|486.07|0
1630698040000|2021-09-03 19:40:40|492.07|486.07|492.07|486.07|492.09|486.09|492.07|486.07|0
1630698050000|2021-09-03 19:40:50|492.08|486.08|492.08|486.08|492.08|486.08|492.08|486.08|0
1630698060000|2021-09-03 19:41:00|492.07|486.07|492.11|486.11|492.11|486.11|492.07|486.07|0
1630698070000|2021-09-03 19:41:10|492.14|486.14|492.14|486.14|492.15|486.15|492.12|486.12|0
1630698080000|2021-09-03 19:41:20|492.13|486.13|492.13|486.13|492.13|486.13|492.13|486.13|0
1630698090000|2021-09-03 19:41:30|492.21|486.21|492.21|486.21|492.21|486.21|492.21|486.21|0
1630698100000|2021-09-03 19:41:40|492.18|486.18|492.18|486.18|492.18|486.18|492.18|486.18|0
1630698110000|2021-09-03 19:41:50|492.23|486.23|492.21|486.21|492.24|486.24|492.21|486.21|0
1630698120000|2021-09-03 19:42:00|492.24|486.24|492.24|486.24|492.24|486.24|492.22|486.22|0
1630698130000|2021-09-03 19:42:10|492.25|486.25|492.22|486.22|492.25|486.25|492.22|486.22|0
1630698140000|2021-09-03 19:42:20|492.23|486.23|492.23|486.23|492.23|486.23|492.23|486.23|0
1630698150000|2021-09-03 19:42:30|492.25|486.25|492.14|486.14|492.25|486.25|492.13|486.13|0
1630698160000|2021-09-03 19:42:40|492.13|486.13|492.15|486.15|492.15|486.15|492.13|486.13|0
1630698170000|2021-09-03 19:42:50|492.16|486.16|492.18|486.18|492.18|486.18|492.16|486.16|0
1630698180000|2021-09-03 19:43:00|492.17|486.17|492.16|486.16|492.18|486.18|492.16|486.16|0
1630698190000|2021-09-03 19:43:10|492.17|486.17|492.14|486.14|492.17|486.17|492.14|486.14|0
1630698200000|2021-09-03 19:43:20|492.15|486.15|492.15|486.15|492.15|486.15|492.15|486.15|0
1630698210000|2021-09-03 19:43:30|491.98|485.98|491.96|485.96|491.98|485.98|491.96|485.96|0
1630698220000|2021-09-03 19:43:40|491.98|485.98|491.99|485.99|491.99|485.99|491.98|485.98|0
1630698240000|2021-09-03 19:44:00|491.98|485.98|491.99|485.99|491.99|485.99|491.98|485.98|0
1630698250000|2021-09-03 19:44:10|491.98|485.98|491.96|485.96|491.98|485.98|491.96|485.96|0
1630698260000|2021-09-03 19:44:20|491.93|485.93|491.9|485.9|491.93|485.93|491.9|485.9|0
1630698270000|2021-09-03 19:44:30|491.89|485.89|491.86|485.86|491.89|485.89|491.86|485.86|0
1630698290000|2021-09-03 19:44:50|491.89|485.89|491.93|485.93|491.93|485.93|491.87|485.87|0
1630698300000|2021-09-03 19:45:00|491.94|485.94|491.84|485.84|491.94|485.94|491.84|485.84|0
1630698310000|2021-09-03 19:45:10|491.85|485.85|491.83|485.83|491.85|485.85|491.83|485.83|0
1630698320000|2021-09-03 19:45:20|491.85|485.85|492.02|486.02|492.02|486.02|491.85|485.85|0
1630698330000|2021-09-03 19:45:30|492.03|486.03|492.05|486.05|492.05|486.05|492.03|486.03|0
1630698340000|2021-09-03 19:45:40|492.11|486.11|492.14|486.14|492.17|486.17|492.11|486.11|0
1630698350000|2021-09-03 19:45:50|492.17|486.17|492.24|486.24|492.27|486.27|492.17|486.17|0
1630698360000|2021-09-03 19:46:00|492.22|486.22|492.3|486.3|492.33|486.33|492.22|486.22|0
1630698370000|2021-09-03 19:46:10|492.31|486.31|492.34|486.34|492.34|486.34|492.29|486.29|0
1630698380000|2021-09-03 19:46:20|492.35|486.35|492.37|486.37|492.37|486.37|492.34|486.34|0
1630698390000|2021-09-03 19:46:30|492.36|486.36|492.37|486.37|492.37|486.37|492.36|486.36|0
1630698400000|2021-09-03 19:46:40|492.36|486.36|492.36|486.36|492.36|486.36|492.36|486.36|0
1630698410000|2021-09-03 19:46:50|492.37|486.37|492.37|486.37|492.37|486.37|492.37|486.37|0
1630698420000|2021-09-03 19:47:00|492.36|486.36|492.36|486.36|492.37|486.37|492.36|486.36|0
1630698430000|2021-09-03 19:47:10|492.33|486.33|492.32|486.32|492.33|486.33|492.32|486.32|0
1630698440000|2021-09-03 19:47:20|492.29|486.29|492.32|486.32|492.32|486.32|492.29|486.29|0
1630698450000|2021-09-03 19:47:30|492.31|486.31|492.32|486.32|492.32|486.32|492.31|486.31|0
1630698460000|2021-09-03 19:47:40|492.31|486.31|492.29|486.29|492.32|486.32|492.27|486.27|0
1630698470000|2021-09-03 19:47:50|492.28|486.28|492.28|486.28|492.29|486.29|492.28|486.28|0
1630698480000|2021-09-03 19:48:00|492.27|486.27|492.24|486.24|492.27|486.27|492.24|486.24|0
1630698490000|2021-09-03 19:48:10|492.25|486.25|492.23|486.23|492.25|486.25|492.23|486.23|0
1630698500000|2021-09-03 19:48:20|492.22|486.22|492.23|486.23|492.23|486.23|492.22|486.22|0
1630698510000|2021-09-03 19:48:30|492.22|486.22|492.25|486.25|492.25|486.25|492.22|486.22|0
1630698520000|2021-09-03 19:48:40|492.28|486.28|492.37|486.37|492.37|486.37|492.28|486.28|0
1630698530000|2021-09-03 19:48:50|492.38|486.38|492.41|486.41|492.42|486.42|492.38|486.38|0
1630698550000|2021-09-03 19:49:10|492.39|486.39|492.38|486.38|492.39|486.39|492.37|486.37|0
1630698560000|2021-09-03 19:49:20|492.41|486.41|492.43|486.43|492.43|486.43|492.38|486.38|0
1630698570000|2021-09-03 19:49:30|492.45|486.45|492.5|486.5|492.51|486.51|492.45|486.45|0
1630698580000|2021-09-03 19:49:40|492.52|486.52|492.81|486.81|492.81|486.81|492.52|486.52|0
1630698590000|2021-09-03 19:49:50|492.83|486.83|492.85|486.85|492.85|486.85|492.77|486.77|0
1630698600000|2021-09-03 19:50:00|492.82|486.82|493.46|487.46|493.46|487.46|492.82|486.82|0
1630698610000|2021-09-03 19:50:10|493.04|487.04|493.18|487.18|493.18|487.18|493.04|487.04|0
1630698620000|2021-09-03 19:50:20|493.33|487.33|493.39|487.39|493.39|487.39|493.33|487.33|0
1630698630000|2021-09-03 19:50:30|493.4|487.4|493.48|487.48|493.48|487.48|493.4|487.4|0
1630698640000|2021-09-03 19:50:40|493.52|487.52|493.53|487.53|493.53|487.53|493.52|487.52|0
1630698650000|2021-09-03 19:50:50|493.55|487.55|493.55|487.55|493.55|487.55|493.53|487.53|0
1630698660000|2021-09-03 19:51:00|493.56|487.56|493.55|487.55|493.56|487.56|493.55|487.55|0
1630698670000|2021-09-03 19:51:10|493.56|487.56|493.53|487.53|493.56|487.56|493.53|487.53|0
1630698680000|2021-09-03 19:51:20|493.51|487.51|493.5|487.5|493.51|487.51|493.5|487.5|0
1630698690000|2021-09-03 19:51:30|493.69|487.69|493.71|487.71|493.71|487.71|493.69|487.69|0
1630698700000|2021-09-03 19:51:40|493.7|487.7|493.79|487.79|493.79|487.79|493.7|487.7|0
1630698710000|2021-09-03 19:51:50|493.83|487.83|493.83|487.83|493.83|487.83|493.82|487.82|0
1630698720000|2021-09-03 19:52:00|493.85|487.85|493.82|487.82|493.85|487.85|493.78|487.78|0
1630698740000|2021-09-03 19:52:20|493.83|487.83|493.81|487.81|493.85|487.85|493.81|487.81|0
1630698750000|2021-09-03 19:52:30|493.8|487.8|493.81|487.81|493.81|487.81|493.8|487.8|0
1630698760000|2021-09-03 19:52:40|493.82|487.82|493.66|487.66|493.82|487.82|493.66|487.66|0
1630698770000|2021-09-03 19:52:50|493.67|487.67|493.67|487.67|493.67|487.67|493.67|487.67|0
1630698780000|2021-09-03 19:53:00|493.7|487.7|493.71|487.71|493.72|487.72|493.7|487.7|0
1630698790000|2021-09-03 19:53:10|493.68|487.68|493.7|487.7|493.7|487.7|493.67|487.67|0
1630698800000|2021-09-03 19:53:20|493.71|487.71|493.73|487.73|493.74|487.74|493.71|487.71|0
1630698810000|2021-09-03 19:53:30|493.79|487.79|493.78|487.78|493.79|487.79|493.78|487.78|0
1630698820000|2021-09-03 19:53:40|493.79|487.79|493.6|487.6|493.79|487.79|493.58|487.58|0
1630698830000|2021-09-03 19:53:50|493.63|487.63|493.58|487.58|493.63|487.63|493.58|487.58|0
1630698840000|2021-09-03 19:54:00|493.57|487.57|493.6|487.6|493.6|487.6|493.57|487.57|0
1630698850000|2021-09-03 19:54:10|493.62|487.62|493.48|487.48|493.62|487.62|493.48|487.48|0
1630698860000|2021-09-03 19:54:20|493.5|487.5|493.59|487.59|493.59|487.59|493.5|487.5|0
1630698870000|2021-09-03 19:54:30|493.62|487.62|493.62|487.62|493.62|487.62|493.62|487.62|0
1630698880000|2021-09-03 19:54:40|493.55|487.55|493.53|487.53|493.55|487.55|493.47|487.47|0
1630698890000|2021-09-03 19:54:50|493.54|487.54|493.44|487.44|493.54|487.54|493.44|487.44|0
1630698900000|2021-09-03 19:55:00|493.46|487.46|493.4|487.4|493.46|487.46|493.39|487.39|0
1630698910000|2021-09-03 19:55:10|493.35|487.35|493.3|487.3|493.35|487.35|493.3|487.3|0
1630698920000|2021-09-03 19:55:20|493.29|487.29|493.28|487.28|493.29|487.29|493.27|487.27|0
1630698930000|2021-09-03 19:55:30|493.31|487.31|493.24|487.24|493.32|487.32|493.24|487.24|0
1630698940000|2021-09-03 19:55:40|493.23|487.23|493.21|487.21|493.23|487.23|493.2|487.2|0
1630698950000|2021-09-03 19:55:50|493.2|487.2|493.17|487.17|493.23|487.23|493.17|487.17|0
1630698960000|2021-09-03 19:56:00|493.13|487.13|493.17|487.17|493.17|487.17|493.12|487.12|0
1630698970000|2021-09-03 19:56:10|493.16|487.16|493.1|487.1|493.16|487.16|493.03|487.03|0
1630698980000|2021-09-03 19:56:20|493.09|487.09|493.1|487.1|493.1|487.1|493.09|487.09|0
1630698990000|2021-09-03 19:56:30|493.09|487.09|493.08|487.08|493.09|487.09|493.08|487.08|0
1630699000000|2021-09-03 19:56:40|493.07|487.07|493.08|487.08|493.08|487.08|493.07|487.07|0
1630699010000|2021-09-03 19:56:50|492.98|486.98|492.99|486.99|492.99|486.99|492.98|486.98|0
1630699020000|2021-09-03 19:57:00|492.98|486.98|492.97|486.97|492.98|486.98|492.96|486.96|0
1630699030000|2021-09-03 19:57:10|492.94|486.94|492.98|486.98|493.01|487.01|492.94|486.94|0
1630699040000|2021-09-03 19:57:20|492.99|486.99|493.01|487.01|493.01|487.01|492.99|486.99|0
1630699050000|2021-09-03 19:57:30|492.94|486.94|492.98|486.98|493|487|492.94|486.94|0
1630699060000|2021-09-03 19:57:40|492.99|486.99|493.04|487.04|493.07|487.07|492.99|486.99|0
1630699070000|2021-09-03 19:57:50|493.02|487.02|493.21|487.21|493.22|487.22|493.02|487.02|0
1630699080000|2021-09-03 19:58:00|493.18|487.18|493.02|487.02|493.18|487.18|493.02|487.02|0
1630699090000|2021-09-03 19:58:10|493.05|487.05|493.04|487.04|493.05|487.05|493.04|487.04|0
1630699100000|2021-09-03 19:58:20|493.05|487.05|492.62|486.62|493.05|487.05|492.61|486.61|0
1630699110000|2021-09-03 19:58:30|492.61|486.61|492.9|486.9|492.92|486.92|492.61|486.61|0
1630699120000|2021-09-03 19:58:40|492.91|486.91|493.16|487.16|493.16|487.16|492.91|486.91|0
1630699130000|2021-09-03 19:58:50|493.19|487.19|493.24|487.24|493.24|487.24|493.15|487.15|0
1630699140000|2021-09-03 19:59:00|493.23|487.23|493.19|487.19|493.26|487.26|493.19|487.19|0
1630699150000|2021-09-03 19:59:10|493.2|487.2|493.27|487.27|493.31|487.31|493.2|487.2|0
1630699160000|2021-09-03 19:59:20|493.24|487.24|493.31|487.31|493.31|487.31|493.17|487.17|0
1630699170000|2021-09-03 19:59:30|493.34|487.34|493.28|487.28|493.34|487.34|493.14|487.14|0
1630699180000|2021-09-03 19:59:40|493.25|487.25|493.46|487.46|493.46|487.46|493.25|487.25|0
1630699190000|2021-09-03 19:59:50|493.49|487.49|493.55|487.55|493.56|487.56|493.49|487.49|0
1631021620000|2021-09-07 13:33:40|492.06|486.06|492.07|486.07|492.12|486.12|492.06|486.06|0
1631021630000|2021-09-07 13:33:50|492.08|486.08|492.07|486.07|492.13|486.13|492.07|486.07|0
1631021640000|2021-09-07 13:34:00|492.02|486.02|491.85|485.85|492.02|486.02|491.85|485.85|0
1631021650000|2021-09-07 13:34:10|491.84|485.84|491.31|485.31|491.84|485.84|491.31|485.31|0
1631021660000|2021-09-07 13:34:20|491.32|485.32|491.39|485.39|491.49|485.49|491.32|485.32|0
1631021670000|2021-09-07 13:34:30|491.38|485.38|491.36|485.36|491.4|485.4|491.34|485.34|0
1631021680000|2021-09-07 13:34:40|491.32|485.32|491.33|485.33|491.33|485.33|491.27|485.27|0
1631021690000|2021-09-07 13:34:50|491.26|485.26|491.22|485.22|491.33|485.33|491.21|485.21|0
1631021700000|2021-09-07 13:35:00|490.92|484.92|491.02|485.02|491.06|485.06|490.9|484.9|0
1631021710000|2021-09-07 13:35:10|490.94|484.94|490.77|484.77|490.94|484.94|490.75|484.75|0
1631021720000|2021-09-07 13:35:20|490.76|484.76|490.77|484.77|490.78|484.78|490.75|484.75|0
1631021730000|2021-09-07 13:35:30|490.74|484.74|490.6|484.6|490.74|484.74|490.6|484.6|0
1631021740000|2021-09-07 13:35:40|490.62|484.62|490.57|484.57|490.64|484.64|490.56|484.56|0
1631021750000|2021-09-07 13:35:50|490.62|484.62|490.68|484.68|490.71|484.71|490.62|484.62|0
1631021760000|2021-09-07 13:36:00|490.76|484.76|490.58|484.58|490.79|484.79|490.58|484.58|0
1631021770000|2021-09-07 13:36:10|490.54|484.54|490.5|484.5|490.59|484.59|490.49|484.49|0
1631021780000|2021-09-07 13:36:20|490.53|484.53|490.98|484.98|490.98|484.98|490.53|484.53|0
1631021790000|2021-09-07 13:36:30|490.97|484.97|490.92|484.92|491.07|485.07|490.92|484.92|0
1631021800000|2021-09-07 13:36:40|490.94|484.94|491.03|485.03|491.04|485.04|490.94|484.94|0
1631021810000|2021-09-07 13:36:50|491.02|485.02|491.45|485.45|491.45|485.45|490.84|484.84|0
1631021820000|2021-09-07 13:37:00|491.51|485.51|492.17|486.17|492.17|486.17|491.49|485.49|0
1631021830000|2021-09-07 13:37:10|492.18|486.18|492.14|486.14|492.18|486.18|492.08|486.08|0
1631021840000|2021-09-07 13:37:20|492.29|486.29|492.33|486.33|492.49|486.49|492.29|486.29|0
1631021850000|2021-09-07 13:37:30|492.41|486.41|492.24|486.24|492.41|486.41|492.19|486.19|0
1631021860000|2021-09-07 13:37:40|492.25|486.25|492.01|486.01|492.3|486.3|491.95|485.95|0
1631021870000|2021-09-07 13:37:50|491.96|485.96|491.83|485.83|491.96|485.96|491.82|485.82|0
1631021880000|2021-09-07 13:38:00|491.8|485.8|491.96|485.96|491.98|485.98|491.8|485.8|0
1631021890000|2021-09-07 13:38:10|492.02|486.02|492.01|486.01|492.02|486.02|491.95|485.95|0
1631021900000|2021-09-07 13:38:20|492.05|486.05|491.99|485.99|492.11|486.11|491.99|485.99|0
1631021910000|2021-09-07 13:38:30|491.92|485.92|492.18|486.18|492.18|486.18|491.92|485.92|0
1631021920000|2021-09-07 13:38:40|492.25|486.25|492.2|486.2|492.26|486.26|492.2|486.2|0
1631021930000|2021-09-07 13:38:50|492.19|486.19|492.24|486.24|492.26|486.26|492.19|486.19|0
1631021940000|2021-09-07 13:39:00|492.22|486.22|492.16|486.16|492.22|486.22|492.16|486.16|0
1631021950000|2021-09-07 13:39:10|492.18|486.18|492.49|486.49|492.49|486.49|492.18|486.18|0
1631021960000|2021-09-07 13:39:20|492.55|486.55|492.35|486.35|492.55|486.55|492.35|486.35|0
1631021970000|2021-09-07 13:39:30|492.45|486.45|492.31|486.31|492.45|486.45|492.29|486.29|0
1631021980000|2021-09-07 13:39:40|492.3|486.3|492.25|486.25|492.3|486.3|492.24|486.24|0
1631021990000|2021-09-07 13:39:50|492.28|486.28|492.18|486.18|492.29|486.29|492.18|486.18|0
1631022000000|2021-09-07 13:40:00|492.19|486.19|492.21|486.21|492.22|486.22|492.19|486.19|0
1631022010000|2021-09-07 13:40:10|492.56|486.56|492.65|486.65|492.68|486.68|492.56|486.56|0
1631022020000|2021-09-07 13:40:20|492.68|486.68|492.88|486.88|492.91|486.91|492.68|486.68|0
1631022030000|2021-09-07 13:40:30|492.84|486.84|492.09|486.09|492.84|486.84|492.09|486.09|0
1631022040000|2021-09-07 13:40:40|492.03|486.03|492.04|486.04|492.11|486.11|492.03|486.03|0
1631022050000|2021-09-07 13:40:50|492.05|486.05|492.07|486.07|492.07|486.07|492|486|0
1631022060000|2021-09-07 13:41:00|492.08|486.08|491.97|485.97|492.08|486.08|491.97|485.97|0
1631022070000|2021-09-07 13:41:10|491.94|485.94|492.13|486.13|492.13|486.13|491.94|485.94|0
1631022080000|2021-09-07 13:41:20|492.12|486.12|492.14|486.14|492.23|486.23|492.12|486.12|0
1631022090000|2021-09-07 13:41:30|492.13|486.13|492.21|486.21|492.22|486.22|492.12|486.12|0
1631022100000|2021-09-07 13:41:40|492.23|486.23|491.66|485.66|492.23|486.23|491.64|485.64|0
1631022110000|2021-09-07 13:41:50|491.65|485.65|491.33|485.33|491.65|485.65|491.33|485.33|0
1631022120000|2021-09-07 13:42:00|491.31|485.31|491.39|485.39|491.41|485.41|491.27|485.27|0
1631022130000|2021-09-07 13:42:10|491.54|485.54|491.7|485.7|491.73|485.73|491.54|485.54|0
1631022140000|2021-09-07 13:42:20|491.69|485.69|491.67|485.67|491.71|485.71|491.66|485.66|0
1631022150000|2021-09-07 13:42:30|491.68|485.68|491.7|485.7|491.7|485.7|491.56|485.56|0
1631022160000|2021-09-07 13:42:40|491.72|485.72|491.7|485.7|491.73|485.73|491.69|485.69|0
1631022170000|2021-09-07 13:42:50|491.63|485.63|491.56|485.56|491.63|485.63|491.56|485.56|0
1631022180000|2021-09-07 13:43:00|491.59|485.59|491.59|485.59|491.6|485.6|491.57|485.57|0
1631022190000|2021-09-07 13:43:10|491.56|485.56|491.56|485.56|491.73|485.73|491.56|485.56|0
1631022200000|2021-09-07 13:43:20|491.67|485.67|491.67|485.67|491.71|485.71|491.67|485.67|0
1631022210000|2021-09-07 13:43:30|491.64|485.64|491.57|485.57|491.65|485.65|491.56|485.56|0
1631022220000|2021-09-07 13:43:40|491.56|485.56|491.76|485.76|491.76|485.76|491.56|485.56|0
1631022230000|2021-09-07 13:43:50|491.91|485.91|492.63|486.63|492.64|486.64|491.91|485.91|0
1631022240000|2021-09-07 13:44:00|492.62|486.62|492.57|486.57|492.65|486.65|492.57|486.57|0
1631022250000|2021-09-07 13:44:10|492.43|486.43|492.3|486.3|492.43|486.43|492.3|486.3|0
1631022260000|2021-09-07 13:44:20|492.29|486.29|492.14|486.14|492.33|486.33|492.14|486.14|0
1631022270000|2021-09-07 13:44:30|492.13|486.13|492.4|486.4|492.4|486.4|492.13|486.13|0
1631022280000|2021-09-07 13:44:40|492.38|486.38|492.49|486.49|492.49|486.49|492.37|486.37|0
1631022290000|2021-09-07 13:44:50|492.45|486.45|492.27|486.27|492.45|486.45|492.25|486.25|0
1631022300000|2021-09-07 13:45:00|492.38|486.38|492.35|486.35|492.43|486.43|492.35|486.35|0
1631022310000|2021-09-07 13:45:10|492.34|486.34|492.26|486.26|492.42|486.42|492.26|486.26|0
1631022320000|2021-09-07 13:45:20|492.11|486.11|492.17|486.17|492.21|486.21|492.1|486.1|0
1631022330000|2021-09-07 13:45:30|492.19|486.19|492.23|486.23|492.25|486.25|492.19|486.19|0
1631022340000|2021-09-07 13:45:40|492.21|486.21|492.41|486.41|492.41|486.41|492.21|486.21|0
1631022350000|2021-09-07 13:45:50|492.4|486.4|491.84|485.84|492.4|486.4|491.81|485.81|0
1631022360000|2021-09-07 13:46:00|491.79|485.79|491.84|485.84|491.95|485.95|491.79|485.79|0
1631022370000|2021-09-07 13:46:10|491.86|485.86|491.75|485.75|491.88|485.88|491.75|485.75|0
1631022380000|2021-09-07 13:46:20|491.72|485.72|492.26|486.26|492.26|486.26|491.71|485.71|0
1631022390000|2021-09-07 13:46:30|492.29|486.29|492.32|486.32|492.35|486.35|492.15|486.15|0
1631022400000|2021-09-07 13:46:40|492.33|486.33|492.3|486.3|492.35|486.35|492.3|486.3|0
1631022410000|2021-09-07 13:46:50|492.31|486.31|492.57|486.57|492.59|486.59|492.28|486.28|0
1631022420000|2021-09-07 13:47:00|492.56|486.56|492.76|486.76|492.76|486.76|492.52|486.52|0
1631022430000|2021-09-07 13:47:10|492.87|486.87|493.04|487.04|493.04|487.04|492.87|486.87|0
1631022440000|2021-09-07 13:47:20|493.01|487.01|493.03|487.03|493.03|487.03|493|487|0
1631022450000|2021-09-07 13:47:30|493.02|487.02|492.75|486.75|493.02|487.02|492.74|486.74|0
1631022460000|2021-09-07 13:47:40|492.73|486.73|492.76|486.76|492.76|486.76|492.72|486.72|0
1631022470000|2021-09-07 13:47:50|492.74|486.74|492.67|486.67|492.74|486.74|492.67|486.67|0
1631022480000|2021-09-07 13:48:00|492.66|486.66|493.01|487.01|493.01|487.01|492.53|486.53|0
1631022490000|2021-09-07 13:48:10|492.9|486.9|492.68|486.68|492.9|486.9|492.64|486.64|0
1631022500000|2021-09-07 13:48:20|492.59|486.59|492.62|486.62|492.62|486.62|492.59|486.59|0
1631022510000|2021-09-07 13:48:30|492.66|486.66|492.69|486.69|492.73|486.73|492.66|486.66|0
1631022520000|2021-09-07 13:48:40|492.66|486.66|492.66|486.66|492.66|486.66|492.61|486.61|0
1631022530000|2021-09-07 13:48:50|492.76|486.76|492.72|486.72|492.77|486.77|492.72|486.72|0
1631022540000|2021-09-07 13:49:00|492.71|486.71|492.8|486.8|492.81|486.81|492.71|486.71|0
1631022550000|2021-09-07 13:49:10|492.75|486.75|492.8|486.8|492.86|486.86|492.75|486.75|0
1631022560000|2021-09-07 13:49:20|492.58|486.58|492.53|486.53|492.58|486.58|492.52|486.52|0
1631022570000|2021-09-07 13:49:30|492.59|486.59|492.67|486.67|492.67|486.67|492.53|486.53|0
1631022580000|2021-09-07 13:49:40|492.71|486.71|492.81|486.81|492.81|486.81|492.71|486.71|0
1631022590000|2021-09-07 13:49:50|492.8|486.8|492.96|486.96|492.98|486.98|492.8|486.8|0
1631022600000|2021-09-07 13:50:00|492.93|486.93|493.25|487.25|493.25|487.25|492.87|486.87|0
1631022610000|2021-09-07 13:50:10|493.35|487.35|493.47|487.47|493.47|487.47|493.35|487.35|0
1631022620000|2021-09-07 13:50:20|493.38|487.38|493.17|487.17|493.38|487.38|493.17|487.17|0
1631022630000|2021-09-07 13:50:30|493.18|487.18|493.31|487.31|493.32|487.32|493.17|487.17|0
1631022640000|2021-09-07 13:50:40|493.3|487.3|493.39|487.39|493.4|487.4|493.3|487.3|0
1631022650000|2021-09-07 13:50:50|493.4|487.4|493.27|487.27|493.51|487.51|493.26|487.26|0
1631022660000|2021-09-07 13:51:00|493.3|487.3|493.28|487.28|493.33|487.33|493.22|487.22|0
1631022670000|2021-09-07 13:51:10|493.32|487.32|493.37|487.37|493.38|487.38|493.32|487.32|0
1631022680000|2021-09-07 13:51:20|493.41|487.41|493.38|487.38|493.42|487.42|493.38|487.38|0
1631022690000|2021-09-07 13:51:30|493.37|487.37|493.28|487.28|493.37|487.37|493.28|487.28|0
1631022700000|2021-09-07 13:51:40|493.26|487.26|493.24|487.24|493.26|487.26|493.23|487.23|0
1631022710000|2021-09-07 13:51:50|493.27|487.27|493.4|487.4|493.4|487.4|493.27|487.27|0
1631022720000|2021-09-07 13:52:00|493.41|487.41|493.46|487.46|493.46|487.46|493.38|487.38|0
1631022730000|2021-09-07 13:52:10|493.49|487.49|493.66|487.66|493.66|487.66|493.43|487.43|0
1631022740000|2021-09-07 13:52:20|493.71|487.71|493.88|487.88|493.88|487.88|493.7|487.7|0
1631022750000|2021-09-07 13:52:30|493.92|487.92|494.03|488.03|494.03|488.03|493.92|487.92|0
1631022760000|2021-09-07 13:52:40|494.07|488.07|494.01|488.01|494.07|488.07|494.01|488.01|0
1631022770000|2021-09-07 13:52:50|493.98|487.98|493.94|487.94|493.98|487.98|493.94|487.94|0
1631022780000|2021-09-07 13:53:00|493.93|487.93|494.02|488.02|494.02|488.02|493.93|487.93|0
1631022790000|2021-09-07 13:53:10|493.93|487.93|493.81|487.81|493.93|487.93|493.81|487.81|0
1631022800000|2021-09-07 13:53:20|493.84|487.84|493.84|487.84|493.84|487.84|493.83|487.83|0
1631022810000|2021-09-07 13:53:30|493.83|487.83|493.78|487.78|493.83|487.83|493.77|487.77|0
1631022820000|2021-09-07 13:53:40|493.94|487.94|493.95|487.95|493.99|487.99|493.93|487.93|0
1631022830000|2021-09-07 13:53:50|493.94|487.94|493.88|487.88|493.94|487.94|493.88|487.88|0
1631022840000|2021-09-07 13:54:00|493.78|487.78|493.65|487.65|493.78|487.78|493.65|487.65|0
1631022850000|2021-09-07 13:54:10|493.61|487.61|493.3|487.3|493.61|487.61|493.3|487.3|0
1631022860000|2021-09-07 13:54:20|493.34|487.34|493.28|487.28|493.34|487.34|493.28|487.28|0
1631022870000|2021-09-07 13:54:30|493.25|487.25|493.26|487.26|493.28|487.28|493.25|487.25|0
1631022880000|2021-09-07 13:54:40|493.22|487.22|493|487|493.22|487.22|493|487|0
1631022890000|2021-09-07 13:54:50|492.99|486.99|492.79|486.79|492.99|486.99|492.79|486.79|0
1631022900000|2021-09-07 13:55:00|492.78|486.78|492.74|486.74|492.83|486.83|492.74|486.74|0
1631022910000|2021-09-07 13:55:10|492.65|486.65|492.47|486.47|492.65|486.65|492.4|486.4|0
1631022920000|2021-09-07 13:55:20|492.33|486.33|492.3|486.3|492.34|486.34|492.22|486.22|0
1631022930000|2021-09-07 13:55:30|492.29|486.29|492.32|486.32|492.32|486.32|492.29|486.29|0
1631022940000|2021-09-07 13:55:40|492.43|486.43|492.49|486.49|492.49|486.49|492.43|486.43|0
1631022950000|2021-09-07 13:55:50|492.51|486.51|492.49|486.49|492.52|486.52|492.47|486.47|0
1631022960000|2021-09-07 13:56:00|492.48|486.48|492.48|486.48|492.53|486.53|492.46|486.46|0
1631022970000|2021-09-07 13:56:10|492.45|486.45|492.38|486.38|492.45|486.45|492.38|486.38|0
1631022980000|2021-09-07 13:56:20|492.42|486.42|492.39|486.39|492.46|486.46|492.39|486.39|0
1631022990000|2021-09-07 13:56:30|492.4|486.4|492.44|486.44|492.44|486.44|492.39|486.39|0
1631023000000|2021-09-07 13:56:40|492.45|486.45|492.41|486.41|492.46|486.46|492.4|486.4|0
1631023010000|2021-09-07 13:56:50|492.4|486.4|492.08|486.08|492.4|486.4|492.08|486.08|0
1631023020000|2021-09-07 13:57:00|492|486|491.97|485.97|492|486|491.96|485.96|0
1631023030000|2021-09-07 13:57:10|491.86|485.86|491.78|485.78|491.97|485.97|491.78|485.78|0
1631023040000|2021-09-07 13:57:20|491.73|485.73|491.71|485.71|491.73|485.73|491.71|485.71|0
1631023050000|2021-09-07 13:57:30|491.73|485.73|491.58|485.58|491.73|485.73|491.58|485.58|0
1631023060000|2021-09-07 13:57:40|491.59|485.59|491.28|485.28|491.59|485.59|491.28|485.28|0
1631023070000|2021-09-07 13:57:50|491.22|485.22|491.14|485.14|491.22|485.22|491.02|485.02|0
1631023080000|2021-09-07 13:58:00|491.17|485.17|491.28|485.28|491.31|485.31|491.17|485.17|0
1631023090000|2021-09-07 13:58:10|491.29|485.29|491.26|485.26|491.29|485.29|491.26|485.26|0
1631023100000|2021-09-07 13:58:20|491.21|485.21|491.24|485.24|491.24|485.24|491.14|485.14|0
1631023110000|2021-09-07 13:58:30|491.19|485.19|491.13|485.13|491.2|485.2|491.1|485.1|0
1631023120000|2021-09-07 13:58:40|491.12|485.12|491.25|485.25|491.25|485.25|491.11|485.11|0
1631023130000|2021-09-07 13:58:50|491.24|485.24|491.25|485.25|491.29|485.29|491.24|485.24|0
1631023140000|2021-09-07 13:59:00|491.24|485.24|491.26|485.26|491.26|485.26|491.24|485.24|0
1631023150000|2021-09-07 13:59:10|491.34|485.34|491.35|485.35|491.35|485.35|491.23|485.23|0
1631023160000|2021-09-07 13:59:20|491.37|485.37|491.67|485.67|491.68|485.68|491.31|485.31|0
1631023170000|2021-09-07 13:59:30|491.7|485.7|491.33|485.33|491.71|485.71|491.33|485.33|0
1631023180000|2021-09-07 13:59:40|491.43|485.43|491.6|485.6|491.64|485.64|491.41|485.41|0
1631023190000|2021-09-07 13:59:50|491.58|485.58|491.53|485.53|491.59|485.59|491.53|485.53|0
1631023200000|2021-09-07 14:00:00|491.52|485.52|491.85|485.85|491.85|485.85|491.5|485.5|0
1631023210000|2021-09-07 14:00:10|491.86|485.86|492.21|486.21|492.21|486.21|491.86|485.86|0
1631023220000|2021-09-07 14:00:20|492.32|486.32|492.6|486.6|492.6|486.6|492.32|486.32|0
1631023230000|2021-09-07 14:00:30|492.66|486.66|493.13|487.13|493.13|487.13|492.66|486.66|0
1631023240000|2021-09-07 14:00:40|493.12|487.12|493.12|487.12|493.15|487.15|493.12|487.12|0
1631023250000|2021-09-07 14:00:50|493.05|487.05|493.17|487.17|493.17|487.17|493.05|487.05|0
1631023260000|2021-09-07 14:01:00|493.16|487.16|493.1|487.1|493.17|487.17|493.1|487.1|0
1631023270000|2021-09-07 14:01:10|493.02|487.02|493.02|487.02|493.02|487.02|493.01|487.01|0
1631023280000|2021-09-07 14:01:20|493|487|492.95|486.95|493.01|487.01|492.95|486.95|0
1631023290000|2021-09-07 14:01:30|492.92|486.92|492.91|486.91|492.93|486.93|492.87|486.87|0
1631023300000|2021-09-07 14:01:40|492.9|486.9|492.88|486.88|492.98|486.98|492.88|486.88|0
1631023310000|2021-09-07 14:01:50|492.81|486.81|492.71|486.71|492.82|486.82|492.71|486.71|0
1631023320000|2021-09-07 14:02:00|492.66|486.66|492.65|486.65|492.67|486.67|492.65|486.65|0
1631023330000|2021-09-07 14:02:10|492.64|486.64|492.79|486.79|492.79|486.79|492.64|486.64|0
1631023340000|2021-09-07 14:02:20|492.86|486.86|493.02|487.02|493.02|487.02|492.86|486.86|0
1631023350000|2021-09-07 14:02:30|493.04|487.04|492.81|486.81|493.04|487.04|492.81|486.81|0
1631023360000|2021-09-07 14:02:40|492.82|486.82|492.69|486.69|492.82|486.82|492.69|486.69|0
1631023370000|2021-09-07 14:02:50|492.7|486.7|492.66|486.66|492.7|486.7|492.61|486.61|0
1631023380000|2021-09-07 14:03:00|492.6|486.6|492.59|486.59|492.66|486.66|492.56|486.56|0
1631023390000|2021-09-07 14:03:10|492.64|486.64|492.78|486.78|492.81|486.81|492.64|486.64|0
1631023400000|2021-09-07 14:03:20|492.89|486.89|492.81|486.81|492.9|486.9|492.8|486.8|0
1631023410000|2021-09-07 14:03:30|492.79|486.79|492.8|486.8|492.8|486.8|492.74|486.74|0
1631023420000|2021-09-07 14:03:40|492.81|486.81|492.63|486.63|492.81|486.81|492.63|486.63|0
1631023430000|2021-09-07 14:03:50|492.64|486.64|492.57|486.57|492.64|486.64|492.56|486.56|0
1631023440000|2021-09-07 14:04:00|492.62|486.62|492.41|486.41|492.65|486.65|492.32|486.32|0
1631023450000|2021-09-07 14:04:10|492.43|486.43|492.42|486.42|492.43|486.43|492.41|486.41|0
1631023460000|2021-09-07 14:04:20|492.41|486.41|492.39|486.39|492.41|486.41|492.35|486.35|0
1631023470000|2021-09-07 14:04:30|492.4|486.4|492.35|486.35|492.4|486.4|492.35|486.35|0
1631023480000|2021-09-07 14:04:40|492.33|486.33|492.2|486.2|492.33|486.33|492.2|486.2|0
1631023490000|2021-09-07 14:04:50|492.19|486.19|492.21|486.21|492.21|486.21|492.18|486.18|0
1631023500000|2021-09-07 14:05:00|492.16|486.16|491.78|485.78|492.16|486.16|491.78|485.78|0
1631023510000|2021-09-07 14:05:10|491.77|485.77|492.01|486.01|492.01|486.01|491.77|485.77|0
1631023520000|2021-09-07 14:05:20|492.02|486.02|492.07|486.07|492.07|486.07|491.99|485.99|0
1631023530000|2021-09-07 14:05:30|492.04|486.04|492.04|486.04|492.06|486.06|492.04|486.04|0
1631023540000|2021-09-07 14:05:40|492.03|486.03|492.06|486.06|492.07|486.07|492.03|486.03|0
1631023550000|2021-09-07 14:05:50|492.05|486.05|491.92|485.92|492.05|486.05|491.92|485.92|0
1631023560000|2021-09-07 14:06:00|491.84|485.84|491.68|485.68|491.86|485.86|491.68|485.68|0
1631023570000|2021-09-07 14:06:10|491.62|485.62|491.55|485.55|491.64|485.64|491.55|485.55|0
1631023580000|2021-09-07 14:06:20|491.54|485.54|491.52|485.52|491.54|485.54|491.4|485.4|0
1631023590000|2021-09-07 14:06:30|491.47|485.47|491.46|485.46|491.47|485.47|491.44|485.44|0
1631023600000|2021-09-07 14:06:40|491.44|485.44|491.43|485.43|491.44|485.44|491.42|485.42|0
1631023610000|2021-09-07 14:06:50|491.6|485.6|491.6|485.6|491.62|485.62|491.6|485.6|0
1631023620000|2021-09-07 14:07:00|491.61|485.61|491.54|485.54|491.65|485.65|491.54|485.54|0
1631023630000|2021-09-07 14:07:10|491.55|485.55|491.5|485.5|491.56|485.56|491.5|485.5|0
1631023640000|2021-09-07 14:07:20|491.51|485.51|491.74|485.74|491.74|485.74|491.49|485.49|0
1631023650000|2021-09-07 14:07:30|491.76|485.76|491.75|485.75|491.85|485.85|491.74|485.74|0
1631023660000|2021-09-07 14:07:40|491.67|485.67|491.64|485.64|491.67|485.67|491.61|485.61|0
1631023670000|2021-09-07 14:07:50|491.61|485.61|491.93|485.93|491.93|485.93|491.61|485.61|0
1631023680000|2021-09-07 14:08:00|491.88|485.88|491.91|485.91|491.91|485.91|491.86|485.86|0
1631023690000|2021-09-07 14:08:10|491.86|485.86|491.83|485.83|491.9|485.9|491.81|485.81|0
1631023700000|2021-09-07 14:08:20|491.85|485.85|491.83|485.83|491.88|485.88|491.83|485.83|0
1631023710000|2021-09-07 14:08:30|491.82|485.82|491.8|485.8|491.83|485.83|491.8|485.8|0
1631023720000|2021-09-07 14:08:40|491.81|485.81|491.69|485.69|491.81|485.81|491.67|485.67|0
1631023730000|2021-09-07 14:08:50|491.63|485.63|491.63|485.63|491.66|485.66|491.63|485.63|0
1631023740000|2021-09-07 14:09:00|491.75|485.75|491.73|485.73|491.75|485.75|491.73|485.73|0
1631023750000|2021-09-07 14:09:10|491.76|485.76|491.78|485.78|491.8|485.8|491.74|485.74|0
1631023760000|2021-09-07 14:09:20|491.79|485.79|491.76|485.76|491.8|485.8|491.76|485.76|0
1631023770000|2021-09-07 14:09:30|491.73|485.73|491.75|485.75|491.75|485.75|491.68|485.68|0
1631023780000|2021-09-07 14:09:40|491.76|485.76|491.71|485.71|491.8|485.8|491.71|485.71|0
1631023790000|2021-09-07 14:09:50|491.74|485.74|491.76|485.76|491.77|485.77|491.74|485.74|0
1631023800000|2021-09-07 14:10:00|491.77|485.77|491.65|485.65|491.79|485.79|491.65|485.65|0
1631023810000|2021-09-07 14:10:10|491.69|485.69|491.69|485.69|491.69|485.69|491.69|485.69|0
1631023820000|2021-09-07 14:10:20|491.7|485.7|491.45|485.45|491.7|485.7|491.27|485.27|0
1631023830000|2021-09-07 14:10:30|491.44|485.44|491.82|485.82|491.82|485.82|491.44|485.44|0
1631023840000|2021-09-07 14:10:40|491.83|485.83|492.06|486.06|492.06|486.06|491.83|485.83|0
1631023850000|2021-09-07 14:10:50|492.08|486.08|492.3|486.3|492.3|486.3|492.08|486.08|0
1631023860000|2021-09-07 14:11:00|492.42|486.42|492.62|486.62|492.62|486.62|492.42|486.42|0
1631023870000|2021-09-07 14:11:10|492.61|486.61|492.74|486.74|492.74|486.74|492.61|486.61|0
1631023880000|2021-09-07 14:11:20|492.78|486.78|492.85|486.85|492.85|486.85|492.78|486.78|0
1631023890000|2021-09-07 14:11:30|492.83|486.83|492.86|486.86|492.88|486.88|492.83|486.83|0
1631023900000|2021-09-07 14:11:40|492.84|486.84|492.76|486.76|492.84|486.84|492.73|486.73|0
1631023910000|2021-09-07 14:11:50|492.77|486.77|492.72|486.72|492.77|486.77|492.71|486.71|0
1631023920000|2021-09-07 14:12:00|492.69|486.69|492.83|486.83|492.83|486.83|492.67|486.67|0
1631023930000|2021-09-07 14:12:10|492.84|486.84|492.89|486.89|492.89|486.89|492.84|486.84|0
1631023940000|2021-09-07 14:12:20|492.91|486.91|492.91|486.91|492.93|486.93|492.84|486.84|0
1631023950000|2021-09-07 14:12:30|492.86|486.86|492.79|486.79|492.86|486.86|492.79|486.79|0
1631023960000|2021-09-07 14:12:40|492.8|486.8|492.77|486.77|492.8|486.8|492.76|486.76|0
1631023970000|2021-09-07 14:12:50|492.78|486.78|492.81|486.81|492.81|486.81|492.78|486.78|0
1631023980000|2021-09-07 14:13:00|492.8|486.8|492.92|486.92|492.92|486.92|492.75|486.75|0
1631023990000|2021-09-07 14:13:10|492.91|486.91|493.04|487.04|493.04|487.04|492.91|486.91|0
1631024000000|2021-09-07 14:13:20|493.05|487.05|492.86|486.86|493.09|487.09|492.86|486.86|0
1631024010000|2021-09-07 14:13:30|492.85|486.85|492.91|486.91|492.91|486.91|492.85|486.85|0
1631024020000|2021-09-07 14:13:40|492.85|486.85|492.97|486.97|492.97|486.97|492.83|486.83|0
1631024030000|2021-09-07 14:13:50|492.89|486.89|492.74|486.74|492.9|486.9|492.74|486.74|0
1631024040000|2021-09-07 14:14:00|492.75|486.75|492.71|486.71|492.75|486.75|492.71|486.71|0
1631024050000|2021-09-07 14:14:10|492.66|486.66|492.61|486.61|492.66|486.66|492.61|486.61|0
1631024060000|2021-09-07 14:14:20|492.63|486.63|492.68|486.68|492.73|486.73|492.63|486.63|0
1631024070000|2021-09-07 14:14:30|492.67|486.67|492.72|486.72|492.73|486.73|492.67|486.67|0
1631024080000|2021-09-07 14:14:40|492.73|486.73|492.58|486.58|492.73|486.73|492.58|486.58|0
1631024090000|2021-09-07 14:14:50|492.59|486.59|492.72|486.72|492.75|486.75|492.59|486.59|0
1631024100000|2021-09-07 14:15:00|492.73|486.73|492.69|486.69|492.73|486.73|492.69|486.69|0
1631024110000|2021-09-07 14:15:10|492.68|486.68|492.77|486.77|492.77|486.77|492.68|486.68|0
1631024120000|2021-09-07 14:15:20|492.73|486.73|492.58|486.58|492.73|486.73|492.58|486.58|0
1631024130000|2021-09-07 14:15:30|492.55|486.55|492.54|486.54|492.55|486.55|492.54|486.54|0
1631024140000|2021-09-07 14:15:40|492.55|486.55|492.42|486.42|492.55|486.55|492.42|486.42|0
1631024150000|2021-09-07 14:15:50|492.46|486.46|492.35|486.35|492.46|486.46|492.3|486.3|0
1631024160000|2021-09-07 14:16:00|492.25|486.25|492.06|486.06|492.25|486.25|491.96|485.96|0
1631024170000|2021-09-07 14:16:10|492.05|486.05|491.99|485.99|492.08|486.08|491.99|485.99|0
1631024180000|2021-09-07 14:16:20|492|486|491.96|485.96|492|486|491.96|485.96|0
1631024190000|2021-09-07 14:16:30|491.91|485.91|491.9|485.9|491.91|485.91|491.9|485.9|0
1631024200000|2021-09-07 14:16:40|491.98|485.98|491.92|485.92|491.99|485.99|491.91|485.91|0
1631024210000|2021-09-07 14:16:50|491.91|485.91|491.92|485.92|491.92|485.92|491.9|485.9|0
1631024220000|2021-09-07 14:17:00|491.91|485.91|491.64|485.64|491.91|485.91|491.64|485.64|0
1631024230000|2021-09-07 14:17:10|491.62|485.62|491.61|485.61|491.62|485.62|491.61|485.61|0
1631024240000|2021-09-07 14:17:20|491.62|485.62|491.79|485.79|491.79|485.79|491.62|485.62|0
1631024250000|2021-09-07 14:17:30|491.74|485.74|491.96|485.96|491.99|485.99|491.74|485.74|0
1631024260000|2021-09-07 14:17:40|491.95|485.95|491.94|485.94|491.95|485.95|491.94|485.94|0
1631024270000|2021-09-07 14:17:50|491.95|485.95|491.93|485.93|491.95|485.95|491.9|485.9|0
1631024280000|2021-09-07 14:18:00|491.92|485.92|491.82|485.82|491.92|485.92|491.81|485.81|0
1631024290000|2021-09-07 14:18:10|491.88|485.88|492.08|486.08|492.08|486.08|491.88|485.88|0
1631024300000|2021-09-07 14:18:20|492.09|486.09|492.07|486.07|492.17|486.17|492.07|486.07|0
1631024310000|2021-09-07 14:18:30|492.03|486.03|491.97|485.97|492.03|486.03|491.97|485.97|0
1631024320000|2021-09-07 14:18:40|491.82|485.82|491.77|485.77|491.82|485.82|491.77|485.77|0
1631024330000|2021-09-07 14:18:50|491.81|485.81|491.78|485.78|491.81|485.81|491.78|485.78|0
1631024340000|2021-09-07 14:19:00|491.75|485.75|491.65|485.65|491.75|485.75|491.64|485.64|0
1631024350000|2021-09-07 14:19:10|491.6|485.6|491.74|485.74|491.74|485.74|491.6|485.6|0
1631024360000|2021-09-07 14:19:20|491.73|485.73|491.87|485.87|491.87|485.87|491.72|485.72|0
1631024370000|2021-09-07 14:19:30|492.01|486.01|492.14|486.14|492.14|486.14|492.01|486.01|0
1631024380000|2021-09-07 14:19:40|492.13|486.13|492.17|486.17|492.17|486.17|492.11|486.11|0
1631024390000|2021-09-07 14:19:50|492.16|486.16|492.21|486.21|492.24|486.24|492.16|486.16|0
1631024400000|2021-09-07 14:20:00|492.22|486.22|492.08|486.08|492.22|486.22|492.08|486.08|0
1631024410000|2021-09-07 14:20:10|492.05|486.05|491.89|485.89|492.05|486.05|491.89|485.89|0
1631024420000|2021-09-07 14:20:20|491.88|485.88|491.85|485.85|491.88|485.88|491.85|485.85|0
1631024430000|2021-09-07 14:20:30|491.82|485.82|491.75|485.75|491.85|485.85|491.75|485.75|0
1631024440000|2021-09-07 14:20:40|491.76|485.76|491.87|485.87|491.87|485.87|491.76|485.76|0
1631024450000|2021-09-07 14:20:50|491.96|485.96|492.04|486.04|492.07|486.07|491.96|485.96|0
1631024460000|2021-09-07 14:21:00|492.01|486.01|491.94|485.94|492.08|486.08|491.94|485.94|0
1631024470000|2021-09-07 14:21:10|491.92|485.92|491.92|485.92|491.93|485.93|491.92|485.92|0
1631024480000|2021-09-07 14:21:20|491.89|485.89|492|486|492|486|491.69|485.69|0
1631024490000|2021-09-07 14:21:30|491.99|485.99|492.04|486.04|492.04|486.04|491.99|485.99|0
1631024500000|2021-09-07 14:21:40|492.05|486.05|492.05|486.05|492.05|486.05|492.04|486.04|0
1631024510000|2021-09-07 14:21:50|492.07|486.07|492.02|486.02|492.07|486.07|492.02|486.02|0
1631024520000|2021-09-07 14:22:00|492|486|492.01|486.01|492.02|486.02|492|486|0
1631024530000|2021-09-07 14:22:10|492|486|491.96|485.96|492|486|491.96|485.96|0
1631024540000|2021-09-07 14:22:20|491.95|485.95|491.83|485.83|491.95|485.95|491.83|485.83|0
1631024550000|2021-09-07 14:22:30|491.85|485.85|491.93|485.93|491.95|485.95|491.82|485.82|0
1631024560000|2021-09-07 14:22:40|491.94|485.94|491.79|485.79|491.94|485.94|491.79|485.79|0
1631024570000|2021-09-07 14:22:50|491.78|485.78|491.74|485.74|491.78|485.78|491.74|485.74|0
1631024580000|2021-09-07 14:23:00|491.77|485.77|491.8|485.8|491.82|485.82|491.77|485.77|0
1631024590000|2021-09-07 14:23:10|491.76|485.76|491.65|485.65|491.76|485.76|491.65|485.65|0
1631024600000|2021-09-07 14:23:20|491.64|485.64|491.46|485.46|491.64|485.64|491.43|485.43|0
1631024610000|2021-09-07 14:23:30|491.47|485.47|491.57|485.57|491.57|485.57|491.45|485.45|0
1631024620000|2021-09-07 14:23:40|491.58|485.58|491.47|485.47|491.61|485.61|491.47|485.47|0
1631024630000|2021-09-07 14:23:50|491.52|485.52|491.52|485.52|491.52|485.52|491.49|485.49|0
1631024640000|2021-09-07 14:24:00|491.53|485.53|491.49|485.49|491.57|485.57|491.49|485.49|0
1631024650000|2021-09-07 14:24:10|491.5|485.5|491.51|485.51|491.51|485.51|491.5|485.5|0
1631024660000|2021-09-07 14:24:20|491.5|485.5|491.66|485.66|491.66|485.66|491.5|485.5|0
1631024670000|2021-09-07 14:24:30|491.64|485.64|491.59|485.59|491.66|485.66|491.59|485.59|0
1631024680000|2021-09-07 14:24:40|491.6|485.6|491.54|485.54|491.6|485.6|491.54|485.54|0
1631024690000|2021-09-07 14:24:50|491.41|485.41|491.42|485.42|491.42|485.42|491.39|485.39|0
1631024700000|2021-09-07 14:25:00|491.44|485.44|491.36|485.36|491.47|485.47|491.36|485.36|0
1631024710000|2021-09-07 14:25:10|491.34|485.34|491.38|485.38|491.38|485.38|491.32|485.32|0
1631024720000|2021-09-07 14:25:20|491.36|485.36|491.35|485.35|491.36|485.36|491.34|485.34|0
1631024730000|2021-09-07 14:25:30|491.34|485.34|491.34|485.34|491.35|485.35|491.34|485.34|0
1631024740000|2021-09-07 14:25:40|491.3|485.3|491.31|485.31|491.31|485.31|491.29|485.29|0
1631024750000|2021-09-07 14:25:50|491.3|485.3|491.25|485.25|491.3|485.3|491.25|485.25|0
1631024760000|2021-09-07 14:26:00|491.22|485.22|491.27|485.27|491.27|485.27|491.22|485.22|0
1631024770000|2021-09-07 14:26:10|491.31|485.31|491.34|485.34|491.47|485.47|491.31|485.31|0
1631024780000|2021-09-07 14:26:20|491.26|485.26|491.25|485.25|491.26|485.26|491.25|485.25|0
1631024790000|2021-09-07 14:26:30|491.24|485.24|491.2|485.2|491.24|485.24|491.17|485.17|0
1631024800000|2021-09-07 14:26:40|491.21|485.21|491.12|485.12|491.22|485.22|491.12|485.12|0
1631024810000|2021-09-07 14:26:50|491.11|485.11|491.16|485.16|491.17|485.17|491.11|485.11|0
1631024820000|2021-09-07 14:27:00|491.15|485.15|491.2|485.2|491.21|485.21|491.15|485.15|0
1631024830000|2021-09-07 14:27:10|491.18|485.18|491.1|485.1|491.2|485.2|491.1|485.1|0
1631024840000|2021-09-07 14:27:20|491.11|485.11|491.11|485.11|491.14|485.14|491.11|485.11|0
1631024850000|2021-09-07 14:27:30|491.14|485.14|491.14|485.14|491.14|485.14|491.14|485.14|0
1631024860000|2021-09-07 14:27:40|491.15|485.15|491.11|485.11|491.15|485.15|491.11|485.11|0
1631024870000|2021-09-07 14:27:50|491.12|485.12|491.08|485.08|491.12|485.12|491.07|485.07|0
1631024880000|2021-09-07 14:28:00|491.07|485.07|491.07|485.07|491.07|485.07|491.02|485.02|0
1631024890000|2021-09-07 14:28:10|491.06|485.06|490.95|484.95|491.06|485.06|490.93|484.93|0
1631024900000|2021-09-07 14:28:20|490.89|484.89|490.9|484.9|490.9|484.9|490.76|484.76|0
1631024910000|2021-09-07 14:28:30|490.87|484.87|490.91|484.91|490.91|484.91|490.87|484.87|0
1631024920000|2021-09-07 14:28:40|490.93|484.93|491|485|491|485|490.93|484.93|0
1631024930000|2021-09-07 14:28:50|491.01|485.01|490.96|484.96|491.03|485.03|490.95|484.95|0
1631024940000|2021-09-07 14:29:00|490.95|484.95|490.92|484.92|490.99|484.99|490.92|484.92|0
1631024950000|2021-09-07 14:29:10|490.91|484.91|490.87|484.87|490.92|484.92|490.82|484.82|0
1631024960000|2021-09-07 14:29:20|490.88|484.88|490.85|484.85|490.89|484.89|490.84|484.84|0
1631024970000|2021-09-07 14:29:30|490.74|484.74|490.72|484.72|490.74|484.74|490.71|484.71|0
1631024980000|2021-09-07 14:29:40|490.73|484.73|490.71|484.71|490.73|484.73|490.7|484.7|0
1631024990000|2021-09-07 14:29:50|490.59|484.59|490.63|484.63|490.66|484.66|490.57|484.57|0
1631025000000|2021-09-07 14:30:00|490.61|484.61|490.69|484.69|490.71|484.71|490.59|484.59|0
1631025010000|2021-09-07 14:30:10|490.65|484.65|490.6|484.6|490.66|484.66|490.6|484.6|0
1631025020000|2021-09-07 14:30:20|490.59|484.59|490.59|484.59|490.59|484.59|490.59|484.59|0
1631025030000|2021-09-07 14:30:30|490.55|484.55|490.59|484.59|490.6|484.6|490.55|484.55|0
1631025040000|2021-09-07 14:30:40|490.58|484.58|490.34|484.34|490.58|484.58|490.34|484.34|0
1631025050000|2021-09-07 14:30:50|490.33|484.33|490.32|484.32|490.33|484.33|490.32|484.32|0
1631025060000|2021-09-07 14:31:00|490.31|484.31|490.43|484.43|490.51|484.51|490.31|484.31|0
1631025070000|2021-09-07 14:31:10|490.41|484.41|490.53|484.53|490.55|484.55|490.41|484.41|0
1631025080000|2021-09-07 14:31:20|490.55|484.55|490.51|484.51|490.55|484.55|490.49|484.49|0
1631025090000|2021-09-07 14:31:30|490.53|484.53|490.53|484.53|490.53|484.53|490.53|484.53|0
1631025100000|2021-09-07 14:31:40|490.49|484.49|490.6|484.6|490.6|484.6|490.49|484.49|0
1631025110000|2021-09-07 14:31:50|490.58|484.58|490.58|484.58|490.58|484.58|490.57|484.57|0
1631025120000|2021-09-07 14:32:00|490.57|484.57|490.41|484.41|490.58|484.58|490.41|484.41|0
1631025140000|2021-09-07 14:32:20|490.39|484.39|490.37|484.37|490.39|484.39|490.37|484.37|0
1631025150000|2021-09-07 14:32:30|490.38|484.38|490.38|484.38|490.4|484.4|490.38|484.38|0
1631025160000|2021-09-07 14:32:40|490.52|484.52|490.53|484.53|490.53|484.53|490.52|484.52|0
1631025170000|2021-09-07 14:32:50|490.5|484.5|490.47|484.47|490.5|484.5|490.47|484.47|0
1631025180000|2021-09-07 14:33:00|490.48|484.48|490.41|484.41|490.48|484.48|490.39|484.39|0
1631025190000|2021-09-07 14:33:10|490.42|484.42|490.37|484.37|490.42|484.42|490.35|484.35|0
1631025200000|2021-09-07 14:33:20|490.36|484.36|490.37|484.37|490.37|484.37|490.35|484.35|0
1631025210000|2021-09-07 14:33:30|490.38|484.38|490.27|484.27|490.38|484.38|490.27|484.27|0
1631025220000|2021-09-07 14:33:40|490.23|484.23|490.23|484.23|490.23|484.23|490.22|484.22|0
1631025230000|2021-09-07 14:33:50|490.22|484.22|490.2|484.2|490.22|484.22|490.2|484.2|0
1631025240000|2021-09-07 14:34:00|490.21|484.21|490.17|484.17|490.21|484.21|490.15|484.15|0
1631025250000|2021-09-07 14:34:10|490.15|484.15|490.15|484.15|490.16|484.16|490.14|484.14|0
1631025260000|2021-09-07 14:34:20|490.25|484.25|489.99|483.99|490.25|484.25|489.99|483.99|0
1631025270000|2021-09-07 14:34:30|489.98|483.98|489.82|483.82|489.98|483.98|489.81|483.81|0
1631025280000|2021-09-07 14:34:40|489.79|483.79|489.77|483.77|489.79|483.79|489.73|483.73|0
1631025290000|2021-09-07 14:34:50|489.8|483.8|489.8|483.8|489.83|483.83|489.8|483.8|0
1631025300000|2021-09-07 14:35:00|489.79|483.79|489.81|483.81|489.81|483.81|489.75|483.75|0
1631025310000|2021-09-07 14:35:10|489.77|483.77|489.75|483.75|489.77|483.77|489.74|483.74|0
1631025320000|2021-09-07 14:35:20|489.76|483.76|489.81|483.81|489.81|483.81|489.76|483.76|0
1631025330000|2021-09-07 14:35:30|489.77|483.77|489.64|483.64|489.78|483.78|489.64|483.64|0
1631025340000|2021-09-07 14:35:40|489.68|483.68|489.73|483.73|489.73|483.73|489.68|483.68|0
1631025350000|2021-09-07 14:35:50|489.7|483.7|489.74|483.74|489.75|483.75|489.69|483.69|0
1631025360000|2021-09-07 14:36:00|489.73|483.73|489.74|483.74|489.74|483.74|489.7|483.7|0
1631025370000|2021-09-07 14:36:10|489.77|483.77|489.77|483.77|489.8|483.8|489.77|483.77|0
1631025380000|2021-09-07 14:36:20|489.78|483.78|489.79|483.79|489.8|483.8|489.78|483.78|0
1631025390000|2021-09-07 14:36:30|489.77|483.77|489.74|483.74|489.79|483.79|489.72|483.72|0
1631025400000|2021-09-07 14:36:40|489.69|483.69|489.76|483.76|489.76|483.76|489.66|483.66|0
1631025410000|2021-09-07 14:36:50|489.8|483.8|489.82|483.82|489.83|483.83|489.8|483.8|0
1631025420000|2021-09-07 14:37:00|489.79|483.79|489.82|483.82|489.82|483.82|489.79|483.79|0
1631025430000|2021-09-07 14:37:10|489.83|483.83|489.91|483.91|489.91|483.91|489.83|483.83|0
1631025440000|2021-09-07 14:37:20|489.92|483.92|490.04|484.04|490.04|484.04|489.92|483.92|0
1631025450000|2021-09-07 14:37:30|490.05|484.05|490.09|484.09|490.09|484.09|490.05|484.05|0
1631025460000|2021-09-07 14:37:40|490.11|484.11|490.19|484.19|490.19|484.19|490.1|484.1|0
1631025470000|2021-09-07 14:37:50|490.18|484.18|490.17|484.17|490.18|484.18|490.17|484.17|0
1631025480000|2021-09-07 14:38:00|490.16|484.16|490.18|484.18|490.19|484.19|490.16|484.16|0
1631025490000|2021-09-07 14:38:10|490.19|484.19|490.17|484.17|490.19|484.19|490.17|484.17|0
1631025500000|2021-09-07 14:38:20|490.15|484.15|490.22|484.22|490.22|484.22|490.11|484.11|0
1631025510000|2021-09-07 14:38:30|490.23|484.23|490.26|484.26|490.27|484.27|490.01|484.01|0
1631025520000|2021-09-07 14:38:40|490.22|484.22|490.29|484.29|490.29|484.29|490.22|484.22|0
1631025530000|2021-09-07 14:38:50|490.31|484.31|490.21|484.21|490.39|484.39|490.21|484.21|0
1631025540000|2021-09-07 14:39:00|490.18|484.18|490.23|484.23|490.24|484.24|490.18|484.18|0
1631025550000|2021-09-07 14:39:10|490.24|484.24|490.1|484.1|490.24|484.24|490.1|484.1|0
1631025560000|2021-09-07 14:39:20|490.09|484.09|490.06|484.06|490.09|484.09|490.03|484.03|0
1631025570000|2021-09-07 14:39:30|490.04|484.04|490.02|484.02|490.05|484.05|490.01|484.01|0
1631025580000|2021-09-07 14:39:40|490.03|484.03|490.09|484.09|490.11|484.11|490.02|484.02|0
1631025590000|2021-09-07 14:39:50|490.1|484.1|490.3|484.3|490.3|484.3|490.09|484.09|0
1631025600000|2021-09-07 14:40:00|490.34|484.34|490.31|484.31|490.35|484.35|490.31|484.31|0
1631025610000|2021-09-07 14:40:10|490.3|484.3|490.12|484.12|490.3|484.3|490.12|484.12|0
1631025620000|2021-09-07 14:40:20|490.17|484.17|490.19|484.19|490.19|484.19|490.17|484.17|0
1631025630000|2021-09-07 14:40:30|490.1|484.1|490.12|484.12|490.12|484.12|490.1|484.1|0
1631025640000|2021-09-07 14:40:40|490.14|484.14|490.23|484.23|490.23|484.23|490.14|484.14|0
1631025650000|2021-09-07 14:40:50|490.27|484.27|490.33|484.33|490.33|484.33|490.27|484.27|0
1631025660000|2021-09-07 14:41:00|490.31|484.31|490.3|484.3|490.33|484.33|490.3|484.3|0
1631025670000|2021-09-07 14:41:10|490.26|484.26|490.2|484.2|490.26|484.26|490.2|484.2|0
1631025680000|2021-09-07 14:41:20|490.22|484.22|490.18|484.18|490.22|484.22|490.18|484.18|0
1631025690000|2021-09-07 14:41:30|490.2|484.2|490.23|484.23|490.23|484.23|490.19|484.19|0
1631025700000|2021-09-07 14:41:40|490.22|484.22|490.23|484.23|490.24|484.24|490.22|484.22|0
1631025710000|2021-09-07 14:41:50|490.24|484.24|490.22|484.22|490.24|484.24|490.22|484.22|0
1631025720000|2021-09-07 14:42:00|490.21|484.21|490.2|484.2|490.21|484.21|490.2|484.2|0
1631025730000|2021-09-07 14:42:10|490.14|484.14|490.14|484.14|490.15|484.15|490.13|484.13|0
1631025740000|2021-09-07 14:42:20|490.17|484.17|490.15|484.15|490.17|484.17|490.15|484.15|0
1631025750000|2021-09-07 14:42:30|490.14|484.14|490.14|484.14|490.14|484.14|490.1|484.1|0
1631025760000|2021-09-07 14:42:40|490.15|484.15|490.15|484.15|490.16|484.16|490.15|484.15|0
1631025770000|2021-09-07 14:42:50|490.16|484.16|490.18|484.18|490.19|484.19|490.16|484.16|0
1631025780000|2021-09-07 14:43:00|490.23|484.23|490.22|484.22|490.23|484.23|490.21|484.21|0
1631025790000|2021-09-07 14:43:10|490.35|484.35|490.32|484.32|490.35|484.35|490.29|484.29|0
1631025800000|2021-09-07 14:43:20|490.34|484.34|490.29|484.29|490.34|484.34|490.23|484.23|0
1631025810000|2021-09-07 14:43:30|490.31|484.31|490.28|484.28|490.31|484.31|490.26|484.26|0
1631025820000|2021-09-07 14:43:40|490.26|484.26|490.28|484.28|490.34|484.34|490.26|484.26|0
1631025830000|2021-09-07 14:43:50|490.3|484.3|490.28|484.28|490.31|484.31|490.28|484.28|0
1631025840000|2021-09-07 14:44:00|490.25|484.25|490.34|484.34|490.34|484.34|490.25|484.25|0
1631025850000|2021-09-07 14:44:10|490.33|484.33|490.26|484.26|490.33|484.33|490.26|484.26|0
1631025860000|2021-09-07 14:44:20|490.25|484.25|490.2|484.2|490.25|484.25|490.2|484.2|0
1631025870000|2021-09-07 14:44:30|490.19|484.19|490.2|484.2|490.2|484.2|490.19|484.19|0
1631025880000|2021-09-07 14:44:40|490.19|484.19|490.22|484.22|490.22|484.22|490.18|484.18|0
1631025890000|2021-09-07 14:44:50|490.23|484.23|490.15|484.15|490.23|484.23|490.15|484.15|0
1631025900000|2021-09-07 14:45:00|490.13|484.13|490.04|484.04|490.15|484.15|490.04|484.04|0
1631025910000|2021-09-07 14:45:10|490.05|484.05|490.07|484.07|490.07|484.07|490.03|484.03|0
1631025920000|2021-09-07 14:45:20|490.08|484.08|490.17|484.17|490.17|484.17|490.08|484.08|0
1631025930000|2021-09-07 14:45:30|490.19|484.19|490.24|484.24|490.24|484.24|490.19|484.19|0
1631025940000|2021-09-07 14:45:40|490.23|484.23|490.24|484.24|490.24|484.24|490.23|484.23|0
1631025950000|2021-09-07 14:45:50|490.23|484.23|490.22|484.22|490.23|484.23|490.21|484.21|0
1631025960000|2021-09-07 14:46:00|490.21|484.21|490.07|484.07|490.21|484.21|490.07|484.07|0
1631025970000|2021-09-07 14:46:10|490.06|484.06|490.07|484.07|490.08|484.08|490.05|484.05|0
1631025980000|2021-09-07 14:46:20|490.03|484.03|489.94|483.94|490.04|484.04|489.93|483.93|0
1631025990000|2021-09-07 14:46:30|489.88|483.88|489.88|483.88|489.88|483.88|489.86|483.86|0
1631026000000|2021-09-07 14:46:40|489.9|483.9|489.9|483.9|489.91|483.91|489.88|483.88|0
1631026010000|2021-09-07 14:46:50|490|484|490.02|484.02|490.03|484.03|490|484|0
1631026020000|2021-09-07 14:47:00|490.03|484.03|490.02|484.02|490.04|484.04|490|484|0
1631026030000|2021-09-07 14:47:10|490.01|484.01|490.01|484.01|490.02|484.02|490.01|484.01|0
1631026040000|2021-09-07 14:47:20|490.02|484.02|489.95|483.95|490.02|484.02|489.94|483.94|0
1631026050000|2021-09-07 14:47:30|489.94|483.94|489.95|483.95|489.95|483.95|489.94|483.94|0
1631026060000|2021-09-07 14:47:40|489.94|483.94|489.98|483.98|489.98|483.98|489.91|483.91|0
1631026070000|2021-09-07 14:47:50|489.97|483.97|489.87|483.87|489.97|483.97|489.87|483.87|0
1631026080000|2021-09-07 14:48:00|489.88|483.88|489.88|483.88|489.89|483.89|489.88|483.88|0
1631026090000|2021-09-07 14:48:10|489.87|483.87|489.83|483.83|489.87|483.87|489.83|483.83|0
1631026100000|2021-09-07 14:48:20|489.86|483.86|489.55|483.55|489.86|483.86|489.55|483.55|0
1631026110000|2021-09-07 14:48:30|489.53|483.53|489.42|483.42|489.53|483.53|489.42|483.42|0
1631026120000|2021-09-07 14:48:40|489.44|483.44|489.39|483.39|489.44|483.44|489.38|483.38|0
1631026130000|2021-09-07 14:48:50|489.4|483.4|489.42|483.42|489.43|483.43|489.4|483.4|0
1631026140000|2021-09-07 14:49:00|489.41|483.41|489.39|483.39|489.42|483.42|489.39|483.39|0
1631026150000|2021-09-07 14:49:10|489.45|483.45|489.17|483.17|489.45|483.45|489.17|483.17|0
1631026160000|2021-09-07 14:49:20|489.18|483.18|489.15|483.15|489.18|483.18|489.15|483.15|0
1631026170000|2021-09-07 14:49:30|489.14|483.14|489.16|483.16|489.21|483.21|489.14|483.14|0
1631026180000|2021-09-07 14:49:40|489.13|483.13|489.13|483.13|489.13|483.13|489.13|483.13|0
1631026190000|2021-09-07 14:49:50|489.12|483.12|489.07|483.07|489.12|483.12|489.07|483.07|0
1631026200000|2021-09-07 14:50:00|489.03|483.03|489.01|483.01|489.03|483.03|489|483|0
1631026210000|2021-09-07 14:50:10|489|483|488.96|482.96|489.08|483.08|488.96|482.96|0
1631026220000|2021-09-07 14:50:20|488.89|482.89|488.75|482.75|488.89|482.89|488.74|482.74|0
1631026230000|2021-09-07 14:50:30|488.72|482.72|488.7|482.7|488.72|482.72|488.66|482.66|0
1631026240000|2021-09-07 14:50:40|488.69|482.69|488.73|482.73|488.73|482.73|488.69|482.69|0
1631026250000|2021-09-07 14:50:50|488.71|482.71|488.73|482.73|488.73|482.73|488.68|482.68|0
1631026260000|2021-09-07 14:51:00|488.76|482.76|488.82|482.82|488.82|482.82|488.76|482.76|0
1631026270000|2021-09-07 14:51:10|488.8|482.8|488.84|482.84|488.84|482.84|488.8|482.8|0
1631026280000|2021-09-07 14:51:20|488.9|482.9|489.07|483.07|489.07|483.07|488.9|482.9|0
1631026290000|2021-09-07 14:51:30|489.06|483.06|489.14|483.14|489.14|483.14|489.06|483.06|0
1631026300000|2021-09-07 14:51:40|489.19|483.19|489.14|483.14|489.19|483.19|489.14|483.14|0
1631026310000|2021-09-07 14:51:50|489.15|483.15|489.11|483.11|489.15|483.15|489.06|483.06|0
1631026320000|2021-09-07 14:52:00|489.17|483.17|489.13|483.13|489.17|483.17|489.13|483.13|0
1631026330000|2021-09-07 14:52:10|489.15|483.15|489.17|483.17|489.18|483.18|489.15|483.15|0
1631026340000|2021-09-07 14:52:20|489.18|483.18|489.12|483.12|489.18|483.18|489.12|483.12|0
1631026350000|2021-09-07 14:52:30|489.1|483.1|489.13|483.13|489.13|483.13|489.1|483.1|0
1631026360000|2021-09-07 14:52:40|489.12|483.12|489.06|483.06|489.12|483.12|489.03|483.03|0
1631026370000|2021-09-07 14:52:50|489.07|483.07|489.07|483.07|489.07|483.07|489.06|483.06|0
1631026380000|2021-09-07 14:53:00|489.01|483.01|489.06|483.06|489.07|483.07|489.01|483.01|0
1631026390000|2021-09-07 14:53:10|489.05|483.05|489.06|483.06|489.06|483.06|489.04|483.04|0
1631026400000|2021-09-07 14:53:20|489.11|483.11|489.04|483.04|489.11|483.11|489.04|483.04|0
1631026410000|2021-09-07 14:53:30|489.03|483.03|488.78|482.78|489.03|483.03|488.78|482.78|0
1631026420000|2021-09-07 14:53:40|488.77|482.77|488.74|482.74|488.77|482.77|488.72|482.72|0
1631026430000|2021-09-07 14:53:50|488.84|482.84|488.86|482.86|488.86|482.86|488.84|482.84|0
1631026440000|2021-09-07 14:54:00|488.85|482.85|488.8|482.8|488.85|482.85|488.8|482.8|0
1631026450000|2021-09-07 14:54:10|488.81|482.81|488.74|482.74|488.81|482.81|488.74|482.74|0
1631026460000|2021-09-07 14:54:20|488.73|482.73|488.71|482.71|488.73|482.73|488.7|482.7|0
1631026470000|2021-09-07 14:54:30|488.7|482.7|488.69|482.69|488.7|482.7|488.69|482.69|0
1631026480000|2021-09-07 14:54:40|488.7|482.7|488.61|482.61|488.7|482.7|488.61|482.61|0
1631026490000|2021-09-07 14:54:50|488.62|482.62|488.6|482.6|488.62|482.62|488.57|482.57|0
1631026500000|2021-09-07 14:55:00|488.58|482.58|488.6|482.6|488.66|482.66|488.56|482.56|0
1631026510000|2021-09-07 14:55:10|488.63|482.63|488.65|482.65|488.71|482.71|488.63|482.63|0
1631026520000|2021-09-07 14:55:20|488.64|482.64|488.75|482.75|488.77|482.77|488.64|482.64|0
1631026530000|2021-09-07 14:55:30|488.77|482.77|488.74|482.74|488.83|482.83|488.73|482.73|0
1631026540000|2021-09-07 14:55:40|488.77|482.77|488.79|482.79|488.79|482.79|488.76|482.76|0
1631026550000|2021-09-07 14:55:50|488.81|482.81|488.83|482.83|488.86|482.86|488.81|482.81|0
1631026560000|2021-09-07 14:56:00|488.81|482.81|488.8|482.8|488.83|482.83|488.77|482.77|0
1631026570000|2021-09-07 14:56:10|488.79|482.79|488.76|482.76|488.79|482.79|488.75|482.75|0
1631026580000|2021-09-07 14:56:20|488.84|482.84|488.76|482.76|488.84|482.84|488.75|482.75|0
1631026590000|2021-09-07 14:56:30|488.82|482.82|488.83|482.83|488.84|482.84|488.81|482.81|0
1631026600000|2021-09-07 14:56:40|488.8|482.8|488.79|482.79|488.82|482.82|488.79|482.79|0
1631026610000|2021-09-07 14:56:50|488.78|482.78|488.79|482.79|488.79|482.79|488.73|482.73|0
1631026620000|2021-09-07 14:57:00|488.8|482.8|488.8|482.8|488.8|482.8|488.79|482.79|0
1631026630000|2021-09-07 14:57:10|488.81|482.81|488.93|482.93|488.93|482.93|488.8|482.8|0
1631026640000|2021-09-07 14:57:20|488.96|482.96|489.24|483.24|489.24|483.24|488.96|482.96|0
1631026650000|2021-09-07 14:57:30|489.23|483.23|489.3|483.3|489.3|483.3|489.23|483.23|0
1631026660000|2021-09-07 14:57:40|489.32|483.32|489.42|483.42|489.44|483.44|489.32|483.32|0
1631026670000|2021-09-07 14:57:50|489.43|483.43|489.33|483.33|489.44|483.44|489.33|483.33|0
1631026680000|2021-09-07 14:58:00|489.24|483.24|489.11|483.11|489.24|483.24|489.11|483.11|0
1631026690000|2021-09-07 14:58:10|489.1|483.1|489.1|483.1|489.13|483.13|489.1|483.1|0
1631026700000|2021-09-07 14:58:20|489.09|483.09|489.15|483.15|489.15|483.15|489.09|483.09|0
1631026710000|2021-09-07 14:58:30|489.16|483.16|489.2|483.2|489.2|483.2|489.16|483.16|0
1631026720000|2021-09-07 14:58:40|489.21|483.21|489.26|483.26|489.26|483.26|489.2|483.2|0
1631026730000|2021-09-07 14:58:50|489.28|483.28|489.28|483.28|489.31|483.31|489.28|483.28|0
1631026740000|2021-09-07 14:59:00|489.29|483.29|489.28|483.28|489.29|483.29|489.27|483.27|0
1631026750000|2021-09-07 14:59:10|489.19|483.19|489.17|483.17|489.19|483.19|489.17|483.17|0
1631026760000|2021-09-07 14:59:20|489.15|483.15|489.07|483.07|489.15|483.15|489.07|483.07|0
1631026770000|2021-09-07 14:59:30|488.92|482.92|488.81|482.81|488.92|482.92|488.81|482.81|0
1631026780000|2021-09-07 14:59:40|488.82|482.82|488.84|482.84|488.84|482.84|488.81|482.81|0
1631026790000|2021-09-07 14:59:50|488.85|482.85|488.83|482.83|488.85|482.85|488.8|482.8|0
1631026800000|2021-09-07 15:00:00|488.82|482.82|488.66|482.66|488.82|482.82|488.66|482.66|0
1631026810000|2021-09-07 15:00:10|488.67|482.67|488.79|482.79|488.8|482.8|488.65|482.65|0
1631026820000|2021-09-07 15:00:20|488.76|482.76|488.66|482.66|488.76|482.76|488.66|482.66|0
1631026830000|2021-09-07 15:00:30|488.57|482.57|488.51|482.51|488.57|482.57|488.51|482.51|0
1631026840000|2021-09-07 15:00:40|488.49|482.49|488.48|482.48|488.49|482.49|488.47|482.47|0
1631026860000|2021-09-07 15:01:00|488.49|482.49|488.52|482.52|488.52|482.52|488.49|482.49|0
1631026870000|2021-09-07 15:01:10|488.51|482.51|488.49|482.49|488.53|482.53|488.49|482.49|0
1631026880000|2021-09-07 15:01:20|488.5|482.5|488.52|482.52|488.52|482.52|488.5|482.5|0
1631026890000|2021-09-07 15:01:30|488.54|482.54|488.57|482.57|488.58|482.58|488.54|482.54|0
1631026900000|2021-09-07 15:01:40|488.56|482.56|488.51|482.51|488.57|482.57|488.51|482.51|0
1631026910000|2021-09-07 15:01:50|488.5|482.5|488.5|482.5|488.51|482.51|488.47|482.47|0
1631026920000|2021-09-07 15:02:00|488.49|482.49|488.46|482.46|488.49|482.49|488.46|482.46|0
1631026930000|2021-09-07 15:02:10|488.48|482.48|488.47|482.47|488.48|482.48|488.46|482.46|0
1631026940000|2021-09-07 15:02:20|488.45|482.45|488.46|482.46|488.46|482.46|488.43|482.43|0
1631026950000|2021-09-07 15:02:30|488.45|482.45|488.44|482.44|488.47|482.47|488.42|482.42|0
1631026960000|2021-09-07 15:02:40|488.35|482.35|488.2|482.2|488.35|482.35|488.2|482.2|0
1631026970000|2021-09-07 15:02:50|488.18|482.18|488.09|482.09|488.18|482.18|488.09|482.09|0
1631026980000|2021-09-07 15:03:00|488.08|482.08|488.11|482.11|488.12|482.12|488.08|482.08|0
1631026990000|2021-09-07 15:03:10|488.17|482.17|488.09|482.09|488.17|482.17|488.09|482.09|0
1631027000000|2021-09-07 15:03:20|488.03|482.03|488.1|482.1|488.1|482.1|488.03|482.03|0
1631027010000|2021-09-07 15:03:30|488.11|482.11|488.17|482.17|488.17|482.17|488.11|482.11|0
1631027020000|2021-09-07 15:03:40|488.18|482.18|488.08|482.08|488.19|482.19|488.08|482.08|0
1631027030000|2021-09-07 15:03:50|488.09|482.09|488.16|482.16|488.16|482.16|488.06|482.06|0
1631027040000|2021-09-07 15:04:00|488.15|482.15|488.12|482.12|488.15|482.15|488.12|482.12|0
1631027050000|2021-09-07 15:04:10|487.91|481.91|488.03|482.03|488.03|482.03|487.88|481.88|0
1631027060000|2021-09-07 15:04:20|487.97|481.97|488.03|482.03|488.03|482.03|487.93|481.93|0
1631027070000|2021-09-07 15:04:30|487.97|481.97|487.88|481.88|487.97|481.97|487.88|481.88|0
1631027080000|2021-09-07 15:04:40|487.87|481.87|487.94|481.94|487.94|481.94|487.87|481.87|0
1631027090000|2021-09-07 15:04:50|488.04|482.04|488.11|482.11|488.11|482.11|488.02|482.02|0
1631027100000|2021-09-07 15:05:00|488.09|482.09|488.06|482.06|488.12|482.12|488.06|482.06|0
1631027110000|2021-09-07 15:05:10|487.91|481.91|487.82|481.82|487.91|481.91|487.81|481.81|0
1631027120000|2021-09-07 15:05:20|487.76|481.76|487.76|481.76|487.76|481.76|487.76|481.76|0
1631027130000|2021-09-07 15:05:30|487.73|481.73|487.76|481.76|487.77|481.77|487.69|481.69|0
1631027140000|2021-09-07 15:05:40|487.75|481.75|487.73|481.73|487.79|481.79|487.73|481.73|0
1631027150000|2021-09-07 15:05:50|487.72|481.72|487.62|481.62|487.72|481.72|487.62|481.62|0
1631027170000|2021-09-07 15:06:10|487.61|481.61|487.8|481.8|487.85|481.85|487.61|481.61|0
1631027180000|2021-09-07 15:06:20|487.83|481.83|487.84|481.84|487.84|481.84|487.83|481.83|0
1631027190000|2021-09-07 15:06:30|487.93|481.93|487.88|481.88|487.93|481.93|487.88|481.88|0
1631027200000|2021-09-07 15:06:40|487.87|481.87|487.95|481.95|487.95|481.95|487.87|481.87|0
1631027210000|2021-09-07 15:06:50|487.98|481.98|487.98|481.98|487.98|481.98|487.98|481.98|0
1631027220000|2021-09-07 15:07:00|487.94|481.94|487.92|481.92|487.95|481.95|487.92|481.92|0
1631027230000|2021-09-07 15:07:10|487.9|481.9|487.91|481.91|487.91|481.91|487.9|481.9|0
1631027240000|2021-09-07 15:07:20|487.92|481.92|487.94|481.94|487.94|481.94|487.92|481.92|0
1631027250000|2021-09-07 15:07:30|487.92|481.92|487.87|481.87|487.92|481.92|487.87|481.87|0
1631027260000|2021-09-07 15:07:40|487.91|481.91|488.01|482.01|488.01|482.01|487.91|481.91|0
1631027270000|2021-09-07 15:07:50|487.96|481.96|487.88|481.88|487.97|481.97|487.88|481.88|0
1631027280000|2021-09-07 15:08:00|487.85|481.85|487.81|481.81|487.85|481.85|487.81|481.81|0
1631027290000|2021-09-07 15:08:10|487.88|481.88|487.87|481.87|487.88|481.88|487.87|481.87|0
1631027300000|2021-09-07 15:08:20|487.88|481.88|487.78|481.78|487.88|481.88|487.78|481.78|0
1631027310000|2021-09-07 15:08:30|487.7|481.7|487.67|481.67|487.72|481.72|487.67|481.67|0
1631027320000|2021-09-07 15:08:40|487.59|481.59|487.57|481.57|487.59|481.59|487.57|481.57|0
1631027330000|2021-09-07 15:08:50|487.55|481.55|487.48|481.48|487.59|481.59|487.48|481.48|0
1631027340000|2021-09-07 15:09:00|487.47|481.47|487.47|481.47|487.48|481.48|487.43|481.43|0
1631027350000|2021-09-07 15:09:10|487.3|481.3|487.28|481.28|487.31|481.31|487.27|481.27|0
1631027360000|2021-09-07 15:09:20|487.31|481.31|487.08|481.08|487.31|481.31|487.08|481.08|0
1631027370000|2021-09-07 15:09:30|487.06|481.06|487.07|481.07|487.07|481.07|487.02|481.02|0
1631027380000|2021-09-07 15:09:40|487.09|481.09|487.3|481.3|487.3|481.3|487.09|481.09|0
1631027390000|2021-09-07 15:09:50|487.2|481.2|487.1|481.1|487.22|481.22|487.1|481.1|0
1631027400000|2021-09-07 15:10:00|487.11|481.11|487.04|481.04|487.11|481.11|487.04|481.04|0
1631027410000|2021-09-07 15:10:10|487.05|481.05|487.02|481.02|487.05|481.05|487|481|0
1631027420000|2021-09-07 15:10:20|487.01|481.01|487.04|481.04|487.04|481.04|487|481|0
1631027430000|2021-09-07 15:10:30|486.95|480.95|487.08|481.08|487.08|481.08|486.95|480.95|0
1631027440000|2021-09-07 15:10:40|487.06|481.06|486.99|480.99|487.06|481.06|486.99|480.99|0
1631027450000|2021-09-07 15:10:50|487|481|487.06|481.06|487.06|481.06|487|481|0
1631027460000|2021-09-07 15:11:00|487.01|481.01|486.97|480.97|487.01|481.01|486.95|480.95|0
1631027470000|2021-09-07 15:11:10|487|481|487.01|481.01|487.01|481.01|487|481|0
1631027480000|2021-09-07 15:11:20|487|481|487|481|487|481|486.99|480.99|0
1631027490000|2021-09-07 15:11:30|486.99|480.99|487.08|481.08|487.11|481.11|486.99|480.99|0
1631027500000|2021-09-07 15:11:40|487.1|481.1|487.04|481.04|487.1|481.1|487.04|481.04|0
1631027510000|2021-09-07 15:11:50|487.03|481.03|487.14|481.14|487.14|481.14|487.03|481.03|0
1631027520000|2021-09-07 15:12:00|487.15|481.15|487.15|481.15|487.15|481.15|487.15|481.15|0
1631027530000|2021-09-07 15:12:10|487.1|481.1|486.94|480.94|487.1|481.1|486.94|480.94|0
1631027540000|2021-09-07 15:12:20|486.96|480.96|486.97|480.97|486.98|480.98|486.96|480.96|0
1631027550000|2021-09-07 15:12:30|486.94|480.94|486.9|480.9|486.94|480.94|486.9|480.9|0
1631027560000|2021-09-07 15:12:40|486.93|480.93|486.96|480.96|486.96|480.96|486.88|480.88|0
1631027570000|2021-09-07 15:12:50|486.95|480.95|486.97|480.97|487|481|486.95|480.95|0
1631027580000|2021-09-07 15:13:00|487.01|481.01|486.89|480.89|487.01|481.01|486.89|480.89|0
1631027590000|2021-09-07 15:13:10|486.91|480.91|486.95|480.95|486.95|480.95|486.87|480.87|0
1631027600000|2021-09-07 15:13:20|487.02|481.02|486.88|480.88|487.02|481.02|486.88|480.88|0
1631027610000|2021-09-07 15:13:30|486.84|480.84|486.63|480.63|486.84|480.84|486.63|480.63|0
1631027620000|2021-09-07 15:13:40|486.61|480.61|486.56|480.56|486.61|480.61|486.56|480.56|0
1631027630000|2021-09-07 15:13:50|486.57|480.57|486.56|480.56|486.57|480.57|486.55|480.55|0
1631027640000|2021-09-07 15:14:00|486.57|480.57|486.75|480.75|486.75|480.75|486.56|480.56|0
1631027650000|2021-09-07 15:14:10|486.72|480.72|486.49|480.49|486.72|480.72|486.49|480.49|0
1631027660000|2021-09-07 15:14:20|486.48|480.48|486.44|480.44|486.48|480.48|486.44|480.44|0
1631027670000|2021-09-07 15:14:30|486.36|480.36|486.41|480.41|486.41|480.41|486.35|480.35|0
1631027680000|2021-09-07 15:14:40|486.4|480.4|486.4|480.4|486.41|480.41|486.4|480.4|0
1631027690000|2021-09-07 15:14:50|486.39|480.39|486.44|480.44|486.45|480.45|486.39|480.39|0
1631027700000|2021-09-07 15:15:00|486.43|480.43|486.39|480.39|486.43|480.43|486.39|480.39|0
1631027710000|2021-09-07 15:15:10|486.38|480.38|486.36|480.36|486.38|480.38|486.35|480.35|0
1631027720000|2021-09-07 15:15:20|486.35|480.35|486.35|480.35|486.35|480.35|486.34|480.34|0
1631027730000|2021-09-07 15:15:30|486.34|480.34|486.24|480.24|486.34|480.34|486.24|480.24|0
1631027740000|2021-09-07 15:15:40|486.22|480.22|486.01|480.01|486.22|480.22|486.01|480.01|0
1631027750000|2021-09-07 15:15:50|486|480|486|480|486.01|480.01|485.97|479.97|0
1631027760000|2021-09-07 15:16:00|485.98|479.98|486|480|486|480|485.96|479.96|0
1631027770000|2021-09-07 15:16:10|486.01|480.01|485.98|479.98|486.01|480.01|485.95|479.95|0
1631027780000|2021-09-07 15:16:20|486|480|486.03|480.03|486.03|480.03|485.97|479.97|0
1631027790000|2021-09-07 15:16:30|486.04|480.04|486.02|480.02|486.04|480.04|486.01|480.01|0
1631027800000|2021-09-07 15:16:40|485.93|479.93|485.91|479.91|485.93|479.93|485.89|479.89|0
1631027810000|2021-09-07 15:16:50|485.89|479.89|485.85|479.85|485.89|479.89|485.8|479.8|0
1631027820000|2021-09-07 15:17:00|485.88|479.88|485.86|479.86|485.88|479.88|485.84|479.84|0
1631027830000|2021-09-07 15:17:10|485.84|479.84|485.79|479.79|485.84|479.84|485.79|479.79|0
1631027840000|2021-09-07 15:17:20|485.8|479.8|485.79|479.79|485.8|479.8|485.78|479.78|0
1631027850000|2021-09-07 15:17:30|485.8|479.8|485.82|479.82|485.82|479.82|485.79|479.79|0
1631027860000|2021-09-07 15:17:40|485.91|479.91|485.89|479.89|485.91|479.91|485.89|479.89|0
1631027870000|2021-09-07 15:17:50|485.88|479.88|485.9|479.9|485.9|479.9|485.88|479.88|0
1631027880000|2021-09-07 15:18:00|485.89|479.89|485.93|479.93|485.93|479.93|485.84|479.84|0
1631027890000|2021-09-07 15:18:10|485.96|479.96|485.99|479.99|485.99|479.99|485.91|479.91|0
1631027900000|2021-09-07 15:18:20|486|480|485.94|479.94|486|480|485.92|479.92|0
1631027910000|2021-09-07 15:18:30|485.93|479.93|485.85|479.85|485.93|479.93|485.85|479.85|0
1631027920000|2021-09-07 15:18:40|485.89|479.89|485.84|479.84|485.89|479.89|485.83|479.83|0
1631027930000|2021-09-07 15:18:50|485.89|479.89|485.93|479.93|485.93|479.93|485.89|479.89|0
1631027940000|2021-09-07 15:19:00|485.83|479.83|485.76|479.76|485.83|479.83|485.76|479.76|0
1631027950000|2021-09-07 15:19:10|485.77|479.77|485.75|479.75|485.78|479.78|485.75|479.75|0
1631027960000|2021-09-07 15:19:20|485.79|479.79|485.81|479.81|485.81|479.81|485.76|479.76|0
1631027970000|2021-09-07 15:19:30|485.79|479.79|485.8|479.8|485.8|479.8|485.79|479.79|0
1631027980000|2021-09-07 15:19:40|485.81|479.81|485.8|479.8|485.83|479.83|485.8|479.8|0
1631027990000|2021-09-07 15:19:50|485.79|479.79|485.83|479.83|485.83|479.83|485.79|479.79|0
1631028000000|2021-09-07 15:20:00|485.84|479.84|485.7|479.7|485.84|479.84|485.7|479.7|0
1631028010000|2021-09-07 15:20:10|485.71|479.71|485.46|479.46|485.71|479.71|485.46|479.46|0
1631028020000|2021-09-07 15:20:20|485.47|479.47|485.45|479.45|485.48|479.48|485.45|479.45|0
1631028030000|2021-09-07 15:20:30|485.4|479.4|485.37|479.37|485.4|479.4|485.37|479.37|0
1631028040000|2021-09-07 15:20:40|485.39|479.39|485.41|479.41|485.43|479.43|485.39|479.39|0
1631028050000|2021-09-07 15:20:50|485.42|479.42|485.45|479.45|485.45|479.45|485.42|479.42|0
1631028060000|2021-09-07 15:21:00|485.44|479.44|485.37|479.37|485.46|479.46|485.36|479.36|0
1631028070000|2021-09-07 15:21:10|485.34|479.34|485.36|479.36|485.36|479.36|485.34|479.34|0
1631028080000|2021-09-07 15:21:20|485.37|479.37|485.21|479.21|485.37|479.37|485.19|479.19|0
1631028090000|2021-09-07 15:21:30|485.19|479.19|485.14|479.14|485.19|479.19|485.14|479.14|0
1631028100000|2021-09-07 15:21:40|485.16|479.16|484.97|478.97|485.21|479.21|484.96|478.96|0
1631028110000|2021-09-07 15:21:50|484.98|478.98|484.9|478.9|484.98|478.98|484.88|478.88|0
1631028120000|2021-09-07 15:22:00|484.91|478.91|484.92|478.92|484.97|478.97|484.91|478.91|0
1631028130000|2021-09-07 15:22:10|484.94|478.94|484.89|478.89|484.94|478.94|484.88|478.88|0
1631028140000|2021-09-07 15:22:20|484.87|478.87|484.7|478.7|484.87|478.87|484.7|478.7|0
1631028150000|2021-09-07 15:22:30|484.71|478.71|484.59|478.59|484.71|478.71|484.57|478.57|0
1631028160000|2021-09-07 15:22:40|484.6|478.6|484.62|478.62|484.62|478.62|484.6|478.6|0
1631028170000|2021-09-07 15:22:50|484.61|478.61|484.62|478.62|484.63|478.63|484.59|478.59|0
1631028180000|2021-09-07 15:23:00|484.63|478.63|484.7|478.7|484.7|478.7|484.63|478.63|0
1631028190000|2021-09-07 15:23:10|484.74|478.74|484.73|478.73|484.75|478.75|484.73|478.73|0
1631028200000|2021-09-07 15:23:20|484.74|478.74|484.8|478.8|484.81|478.81|484.74|478.74|0
1631028210000|2021-09-07 15:23:30|484.79|478.79|484.78|478.78|484.79|478.79|484.78|478.78|0
1631028220000|2021-09-07 15:23:40|484.86|478.86|484.86|478.86|484.87|478.87|484.86|478.86|0
1631028230000|2021-09-07 15:23:50|484.87|478.87|484.86|478.86|484.89|478.89|484.86|478.86|0
1631028240000|2021-09-07 15:24:00|484.87|478.87|484.86|478.86|484.87|478.87|484.86|478.86|0
1631028250000|2021-09-07 15:24:10|484.85|478.85|484.87|478.87|484.87|478.87|484.85|478.85|0
1631028260000|2021-09-07 15:24:20|484.78|478.78|484.62|478.62|484.78|478.78|484.62|478.62|0
1631028270000|2021-09-07 15:24:30|484.63|478.63|484.67|478.67|484.68|478.68|484.63|478.63|0
1631028280000|2021-09-07 15:24:40|484.68|478.68|484.69|478.69|484.7|478.7|484.68|478.68|0
1631028290000|2021-09-07 15:24:50|484.74|478.74|484.71|478.71|484.76|478.76|484.71|478.71|0
1631028300000|2021-09-07 15:25:00|484.72|478.72|484.75|478.75|484.75|478.75|484.72|478.72|0
1631028310000|2021-09-07 15:25:10|484.76|478.76|484.75|478.75|484.76|478.76|484.75|478.75|0
1631028320000|2021-09-07 15:25:20|484.76|478.76|484.74|478.74|484.76|478.76|484.73|478.73|0
1631028330000|2021-09-07 15:25:30|484.77|478.77|484.79|478.79|484.79|478.79|484.77|478.77|0
1631028340000|2021-09-07 15:25:40|484.78|478.78|484.79|478.79|484.79|478.79|484.78|478.78|0
1631028350000|2021-09-07 15:25:50|484.76|478.76|484.73|478.73|484.76|478.76|484.73|478.73|0
1631028360000|2021-09-07 15:26:00|484.74|478.74|484.6|478.6|484.74|478.74|484.57|478.57|0
1631028370000|2021-09-07 15:26:10|484.59|478.59|484.7|478.7|484.7|478.7|484.59|478.59|0
1631028380000|2021-09-07 15:26:20|484.71|478.71|484.71|478.71|484.71|478.71|484.71|478.71|0
1631028390000|2021-09-07 15:26:30|484.65|478.65|484.65|478.65|484.65|478.65|484.64|478.64|0
1631028400000|2021-09-07 15:26:40|484.63|478.63|484.6|478.6|484.63|478.63|484.6|478.6|0
1631028410000|2021-09-07 15:26:50|484.62|478.62|484.61|478.61|484.62|478.62|484.6|478.6|0
1631028420000|2021-09-07 15:27:00|484.6|478.6|484.63|478.63|484.63|478.63|484.6|478.6|0
1631028430000|2021-09-07 15:27:10|484.62|478.62|484.63|478.63|484.63|478.63|484.62|478.62|0
1631028440000|2021-09-07 15:27:20|484.62|478.62|484.65|478.65|484.68|478.68|484.62|478.62|0
1631028450000|2021-09-07 15:27:30|484.6|478.6|484.63|478.63|484.64|478.64|484.6|478.6|0
1631028460000|2021-09-07 15:27:40|484.64|478.64|484.64|478.64|484.64|478.64|484.62|478.62|0
1631028470000|2021-09-07 15:27:50|484.63|478.63|484.72|478.72|484.73|478.73|484.63|478.63|0
1631028480000|2021-09-07 15:28:00|484.73|478.73|484.71|478.71|484.73|478.73|484.71|478.71|0
1631028490000|2021-09-07 15:28:10|484.65|478.65|484.64|478.64|484.65|478.65|484.64|478.64|0
1631028500000|2021-09-07 15:28:20|484.61|478.61|484.61|478.61|484.61|478.61|484.61|478.61|0
1631028510000|2021-09-07 15:28:30|484.65|478.65|484.68|478.68|484.68|478.68|484.65|478.65|0
1631028520000|2021-09-07 15:28:40|484.71|478.71|484.75|478.75|484.78|478.78|484.71|478.71|0
1631028530000|2021-09-07 15:28:50|484.76|478.76|484.78|478.78|484.8|478.8|484.76|478.76|0
1631028540000|2021-09-07 15:29:00|484.8|478.8|484.78|478.78|484.8|478.8|484.78|478.78|0
1631028550000|2021-09-07 15:29:10|484.79|478.79|484.81|478.81|484.81|478.81|484.78|478.78|0
1631028560000|2021-09-07 15:29:20|484.8|478.8|484.85|478.85|484.86|478.86|484.8|478.8|0
1631028570000|2021-09-07 15:29:30|484.83|478.83|484.81|478.81|484.83|478.83|484.81|478.81|0
1631028580000|2021-09-07 15:29:40|484.76|478.76|484.78|478.78|484.78|478.78|484.76|478.76|0
1631028590000|2021-09-07 15:29:50|484.8|478.8|484.8|478.8|484.8|478.8|484.79|478.79|0
1631028600000|2021-09-07 15:30:00|484.76|478.76|484.76|478.76|484.77|478.77|484.73|478.73|0
1631028610000|2021-09-07 15:30:10|484.78|478.78|484.68|478.68|484.78|478.78|484.68|478.68|0
1631028620000|2021-09-07 15:30:20|484.69|478.69|484.68|478.68|484.69|478.69|484.68|478.68|0
1631028630000|2021-09-07 15:30:30|484.66|478.66|484.58|478.58|484.67|478.67|484.58|478.58|0
1631028640000|2021-09-07 15:30:40|484.59|478.59|484.62|478.62|484.62|478.62|484.59|478.59|0
1631028650000|2021-09-07 15:30:50|484.63|478.63|484.98|478.98|484.99|478.99|484.63|478.63|0
1631028660000|2021-09-07 15:31:00|485|479|484.89|478.89|485|479|484.89|478.89|0
1631028670000|2021-09-07 15:31:10|484.9|478.9|484.89|478.89|484.9|478.9|484.89|478.89|0
1631028680000|2021-09-07 15:31:20|484.9|478.9|484.97|478.97|484.97|478.97|484.9|478.9|0
1631028690000|2021-09-07 15:31:30|485.12|479.12|485.15|479.15|485.15|479.15|485.12|479.12|0
1631028700000|2021-09-07 15:31:40|485.16|479.16|485.08|479.08|485.16|479.16|485.08|479.08|0
1631028710000|2021-09-07 15:31:50|485.07|479.07|485.06|479.06|485.08|479.08|485.06|479.06|0
1631028720000|2021-09-07 15:32:00|485.09|479.09|485.17|479.17|485.17|479.17|485.09|479.09|0
1631028730000|2021-09-07 15:32:10|485.18|479.18|485.17|479.17|485.18|479.18|485.17|479.17|0
1631028740000|2021-09-07 15:32:20|485.15|479.15|485.12|479.12|485.15|479.15|485.12|479.12|0
1631028750000|2021-09-07 15:32:30|485.15|479.15|485.1|479.1|485.15|479.15|485.1|479.1|0
1631028760000|2021-09-07 15:32:40|485.09|479.09|485.07|479.07|485.1|479.1|485.07|479.07|0
1631028770000|2021-09-07 15:32:50|485.2|479.2|485.17|479.17|485.2|479.2|485.17|479.17|0
1631028780000|2021-09-07 15:33:00|485.16|479.16|485.2|479.2|485.21|479.21|485.16|479.16|0
1631028790000|2021-09-07 15:33:10|485.26|479.26|485.52|479.52|485.53|479.53|485.26|479.26|0
1631028800000|2021-09-07 15:33:20|485.5|479.5|485.5|479.5|485.51|479.51|485.5|479.5|0
1631028810000|2021-09-07 15:33:30|485.51|479.51|485.48|479.48|485.51|479.51|485.48|479.48|0
1631028830000|2021-09-07 15:33:50|485.5|479.5|485.64|479.64|485.64|479.64|485.49|479.49|0
1631028840000|2021-09-07 15:34:00|485.68|479.68|485.6|479.6|485.69|479.69|485.6|479.6|0
1631028870000|2021-09-07 15:34:30|485.63|479.63|485.64|479.64|485.64|479.64|485.62|479.62|0
1631028880000|2021-09-07 15:34:40|485.6|479.6|485.57|479.57|485.6|479.6|485.57|479.57|0
1631028890000|2021-09-07 15:34:50|485.58|479.58|485.62|479.62|485.62|479.62|485.57|479.57|0
1631028900000|2021-09-07 15:35:00|485.58|479.58|485.62|479.62|485.62|479.62|485.58|479.58|0
1631028910000|2021-09-07 15:35:10|485.61|479.61|485.61|479.61|485.61|479.61|485.61|479.61|0
1631028920000|2021-09-07 15:35:20|485.62|479.62|485.58|479.58|485.62|479.62|485.57|479.57|0
1631028930000|2021-09-07 15:35:30|485.57|479.57|485.57|479.57|485.57|479.57|485.57|479.57|0
1631028940000|2021-09-07 15:35:40|485.58|479.58|485.58|479.58|485.58|479.58|485.58|479.58|0
1631028950000|2021-09-07 15:35:50|485.71|479.71|485.71|479.71|485.72|479.72|485.71|479.71|0
1631028960000|2021-09-07 15:36:00|485.72|479.72|485.73|479.73|485.73|479.73|485.72|479.72|0
1631028970000|2021-09-07 15:36:10|485.72|479.72|485.7|479.7|485.72|479.72|485.7|479.7|0
1631028980000|2021-09-07 15:36:20|485.65|479.65|485.66|479.66|485.66|479.66|485.65|479.65|0
1631028990000|2021-09-07 15:36:30|485.7|479.7|485.7|479.7|485.7|479.7|485.7|479.7|0
1631029000000|2021-09-07 15:36:40|485.69|479.69|485.72|479.72|485.72|479.72|485.68|479.68|0
1631029010000|2021-09-07 15:36:50|485.71|479.71|485.71|479.71|485.71|479.71|485.68|479.68|0
1631029020000|2021-09-07 15:37:00|485.68|479.68|485.67|479.67|485.68|479.68|485.67|479.67|0
1631029030000|2021-09-07 15:37:10|485.66|479.66|485.67|479.67|485.67|479.67|485.66|479.66|0
1631029040000|2021-09-07 15:37:20|485.68|479.68|485.68|479.68|485.68|479.68|485.68|479.68|0
1631029060000|2021-09-07 15:37:40|485.69|479.69|485.86|479.86|485.86|479.86|485.69|479.69|0
1631029070000|2021-09-07 15:37:50|485.89|479.89|485.96|479.96|485.96|479.96|485.89|479.89|0
1631029080000|2021-09-07 15:38:00|485.91|479.91|485.89|479.89|485.91|479.91|485.88|479.88|0
1631029090000|2021-09-07 15:38:10|485.8|479.8|485.81|479.81|485.82|479.82|485.8|479.8|0
1631029100000|2021-09-07 15:38:20|485.8|479.8|485.81|479.81|485.81|479.81|485.78|479.78|0
1631029110000|2021-09-07 15:38:30|485.8|479.8|485.7|479.7|485.82|479.82|485.7|479.7|0
1631029120000|2021-09-07 15:38:40|485.69|479.69|485.66|479.66|485.69|479.69|485.64|479.64|0
1631029130000|2021-09-07 15:38:50|485.47|479.47|485.47|479.47|485.47|479.47|485.47|479.47|0
1631029140000|2021-09-07 15:39:00|485.48|479.48|485.48|479.48|485.48|479.48|485.48|479.48|0
1631029150000|2021-09-07 15:39:10|485.46|479.46|485.45|479.45|485.46|479.46|485.45|479.45|0
1631029160000|2021-09-07 15:39:20|485.46|479.46|485.46|479.46|485.47|479.47|485.46|479.46|0
1631029170000|2021-09-07 15:39:30|485.45|479.45|485.41|479.41|485.46|479.46|485.41|479.41|0
1631029180000|2021-09-07 15:39:40|485.4|479.4|485.41|479.41|485.41|479.41|485.4|479.4|0
1631029200000|2021-09-07 15:40:00|485.42|479.42|485.42|479.42|485.42|479.42|485.42|479.42|0
1631029210000|2021-09-07 15:40:10|485.41|479.41|485.41|479.41|485.41|479.41|485.41|479.41|0
1631029230000|2021-09-07 15:40:30|485.42|479.42|485.66|479.66|485.66|479.66|485.42|479.42|0
1631029240000|2021-09-07 15:40:40|485.67|479.67|485.64|479.64|485.67|479.67|485.64|479.64|0
1631029250000|2021-09-07 15:40:50|485.65|479.65|485.64|479.64|485.65|479.65|485.64|479.64|0
1631029260000|2021-09-07 15:41:00|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1631029270000|2021-09-07 15:41:10|485.65|479.65|485.65|479.65|485.65|479.65|485.65|479.65|0
1631029280000|2021-09-07 15:41:20|485.69|479.69|485.66|479.66|485.78|479.78|485.65|479.65|0
1631029290000|2021-09-07 15:41:30|485.68|479.68|485.72|479.72|485.72|479.72|485.68|479.68|0
1631029300000|2021-09-07 15:41:40|485.73|479.73|485.75|479.75|485.75|479.75|485.73|479.73|0
1631029310000|2021-09-07 15:41:50|485.74|479.74|485.89|479.89|485.89|479.89|485.71|479.71|0
1631029320000|2021-09-07 15:42:00|485.88|479.88|485.85|479.85|485.88|479.88|485.85|479.85|0
1631029330000|2021-09-07 15:42:10|485.86|479.86|485.84|479.84|485.89|479.89|485.84|479.84|0
1631029340000|2021-09-07 15:42:20|485.85|479.85|485.85|479.85|485.85|479.85|485.85|479.85|0
1631029360000|2021-09-07 15:42:40|485.95|479.95|485.96|479.96|485.96|479.96|485.95|479.95|0
1631029370000|2021-09-07 15:42:50|485.97|479.97|486|480|486|480|485.97|479.97|0
1631029380000|2021-09-07 15:43:00|486.01|480.01|485.99|479.99|486.01|480.01|485.99|479.99|0
1631029390000|2021-09-07 15:43:10|486.08|480.08|486.1|480.1|486.1|480.1|486.08|480.08|0
1631029400000|2021-09-07 15:43:20|486.09|480.09|486.1|480.1|486.1|480.1|486.09|480.09|0
1631029410000|2021-09-07 15:43:30|486.12|480.12|486.11|480.11|486.13|480.13|486.1|480.1|0
1631029420000|2021-09-07 15:43:40|486.12|480.12|486.12|480.12|486.12|480.12|486.11|480.11|0
1631029430000|2021-09-07 15:43:50|486.13|480.13|486.13|480.13|486.13|480.13|486.13|480.13|0
1631029440000|2021-09-07 15:44:00|486.12|480.12|486.21|480.21|486.21|480.21|486.12|480.12|0
1631029450000|2021-09-07 15:44:10|486.24|480.24|486.29|480.29|486.29|480.29|486.24|480.24|0
1631029460000|2021-09-07 15:44:20|486.32|480.32|486.33|480.33|486.33|480.33|486.32|480.32|0
1631029470000|2021-09-07 15:44:30|486.34|480.34|486.24|480.24|486.37|480.37|486.24|480.24|0
1631029480000|2021-09-07 15:44:40|486.25|480.25|486.23|480.23|486.25|480.25|486.23|480.23|0
1631029490000|2021-09-07 15:44:50|486.22|480.22|486.21|480.21|486.23|480.23|486.21|480.21|0
1631029500000|2021-09-07 15:45:00|486.19|480.19|486.19|480.19|486.19|480.19|486.18|480.18|0
1631029520000|2021-09-07 15:45:20|486.18|480.18|486.2|480.2|486.2|480.2|486.16|480.16|0
1631029550000|2021-09-07 15:45:50|486.35|480.35|486.3|480.3|486.35|480.35|486.3|480.3|0
1631029560000|2021-09-07 15:46:00|486.29|480.29|486.29|480.29|486.29|480.29|486.29|480.29|0
1631029570000|2021-09-07 15:46:10|486.27|480.27|486.17|480.17|486.27|480.27|486.17|480.17|0
1631029580000|2021-09-07 15:46:20|486.19|480.19|486.2|480.2|486.2|480.2|486.19|480.19|0
1631029590000|2021-09-07 15:46:30|486.19|480.19|486.23|480.23|486.23|480.23|486.19|480.19|0
1631029600000|2021-09-07 15:46:40|486.25|480.25|486.24|480.24|486.25|480.25|486.24|480.24|0
1631029610000|2021-09-07 15:46:50|486.17|480.17|486.11|480.11|486.17|480.17|486.11|480.11|0
1631029620000|2021-09-07 15:47:00|486.07|480.07|486.11|480.11|486.11|480.11|486.07|480.07|0
1631029630000|2021-09-07 15:47:10|486.08|480.08|486.08|480.08|486.08|480.08|486.08|480.08|0
1631029640000|2021-09-07 15:47:20|486.04|480.04|486.05|480.05|486.06|480.06|486.04|480.04|0
1631029650000|2021-09-07 15:47:30|485.95|479.95|485.88|479.88|485.95|479.95|485.88|479.88|0
1631029660000|2021-09-07 15:47:40|485.89|479.89|485.8|479.8|485.89|479.89|485.68|479.68|0
1631029670000|2021-09-07 15:47:50|485.79|479.79|485.8|479.8|485.8|479.8|485.79|479.79|0
1631029680000|2021-09-07 15:48:00|485.78|479.78|485.76|479.76|485.79|479.79|485.76|479.76|0
1631029690000|2021-09-07 15:48:10|485.7|479.7|485.71|479.71|485.71|479.71|485.7|479.7|0
1631029700000|2021-09-07 15:48:20|485.7|479.7|485.73|479.73|485.74|479.74|485.7|479.7|0
1631029710000|2021-09-07 15:48:30|485.72|479.72|485.72|479.72|485.72|479.72|485.72|479.72|0
1631029720000|2021-09-07 15:48:40|485.71|479.71|485.81|479.81|485.81|479.81|485.7|479.7|0
1631029730000|2021-09-07 15:48:50|485.73|479.73|485.73|479.73|485.73|479.73|485.72|479.72|0
1631029740000|2021-09-07 15:49:00|485.72|479.72|485.69|479.69|485.72|479.72|485.69|479.69|0
1631029750000|2021-09-07 15:49:10|485.68|479.68|485.68|479.68|485.68|479.68|485.68|479.68|0
1631029760000|2021-09-07 15:49:20|485.73|479.73|485.73|479.73|485.73|479.73|485.73|479.73|0
1631029770000|2021-09-07 15:49:30|485.79|479.79|485.8|479.8|485.8|479.8|485.79|479.79|0
1631029780000|2021-09-07 15:49:40|485.77|479.77|485.71|479.71|485.77|479.77|485.71|479.71|0
1631029790000|2021-09-07 15:49:50|485.7|479.7|485.7|479.7|485.7|479.7|485.7|479.7|0
1631029800000|2021-09-07 15:50:00|485.69|479.69|485.68|479.68|485.69|479.69|485.68|479.68|0
1631029810000|2021-09-07 15:50:10|485.66|479.66|485.66|479.66|485.66|479.66|485.65|479.65|0
1631029820000|2021-09-07 15:50:20|485.59|479.59|485.59|479.59|485.59|479.59|485.58|479.58|0
1631029830000|2021-09-07 15:50:30|485.58|479.58|485.54|479.54|485.58|479.58|485.54|479.54|0
1631029840000|2021-09-07 15:50:40|485.53|479.53|485.5|479.5|485.54|479.54|485.5|479.5|0
1631029850000|2021-09-07 15:50:50|485.49|479.49|485.39|479.39|485.49|479.49|485.39|479.39|0
1631029860000|2021-09-07 15:51:00|485.36|479.36|485.37|479.37|485.37|479.37|485.36|479.36|0
1631029870000|2021-09-07 15:51:10|485.34|479.34|485.37|479.37|485.37|479.37|485.3|479.3|0
1631029880000|2021-09-07 15:51:20|485.38|479.38|485.38|479.38|485.39|479.39|485.38|479.38|0
1631029890000|2021-09-07 15:51:30|485.36|479.36|485.33|479.33|485.36|479.36|485.33|479.33|0
1631029900000|2021-09-07 15:51:40|485.31|479.31|485.28|479.28|485.31|479.31|485.28|479.28|0
1631029910000|2021-09-07 15:51:50|485.27|479.27|485.26|479.26|485.28|479.28|485.26|479.26|0
1631029920000|2021-09-07 15:52:00|485.09|479.09|485.06|479.06|485.09|479.09|485.04|479.04|0
1631029930000|2021-09-07 15:52:10|485.05|479.05|485.05|479.05|485.06|479.06|485.05|479.05|0
1631029940000|2021-09-07 15:52:20|485.04|479.04|485.03|479.03|485.04|479.04|485.03|479.03|0
1631029950000|2021-09-07 15:52:30|485.04|479.04|485.06|479.06|485.06|479.06|485.03|479.03|0
1631029960000|2021-09-07 15:52:40|485.05|479.05|485.05|479.05|485.05|479.05|485.02|479.02|0
1631029970000|2021-09-07 15:52:50|485.04|479.04|485.03|479.03|485.04|479.04|485.03|479.03|0
1631029980000|2021-09-07 15:53:00|485.05|479.05|485.06|479.06|485.07|479.07|485.05|479.05|0
1631029990000|2021-09-07 15:53:10|485.07|479.07|485.07|479.07|485.1|479.1|485.05|479.05|0
1631030000000|2021-09-07 15:53:20|485.08|479.08|485.08|479.08|485.08|479.08|485.08|479.08|0
1631030010000|2021-09-07 15:53:30|485.09|479.09|485.11|479.11|485.11|479.11|485.09|479.09|0
1631030020000|2021-09-07 15:53:40|485.1|479.1|485.12|479.12|485.12|479.12|485.09|479.09|0
1631030030000|2021-09-07 15:53:50|485.15|479.15|485.14|479.14|485.17|479.17|485.14|479.14|0
1631030040000|2021-09-07 15:54:00|485.16|479.16|485.15|479.15|485.17|479.17|485.14|479.14|0
1631030050000|2021-09-07 15:54:10|485.12|479.12|485.25|479.25|485.28|479.28|485.12|479.12|0
1631030060000|2021-09-07 15:54:20|485.27|479.27|485.26|479.26|485.27|479.27|485.26|479.26|0
1631030070000|2021-09-07 15:54:30|485.27|479.27|485.27|479.27|485.27|479.27|485.27|479.27|0
1631030080000|2021-09-07 15:54:40|485.26|479.26|485.27|479.27|485.27|479.27|485.25|479.25|0
1631030090000|2021-09-07 15:54:50|485.25|479.25|485.23|479.23|485.25|479.25|485.23|479.23|0
1631030110000|2021-09-07 15:55:10|485.2|479.2|485.18|479.18|485.2|479.2|485.18|479.18|0
1631030120000|2021-09-07 15:55:20|485.15|479.15|485.1|479.1|485.16|479.16|485.1|479.1|0
1631030130000|2021-09-07 15:55:30|485.11|479.11|485.23|479.23|485.23|479.23|485.11|479.11|0
1631030140000|2021-09-07 15:55:40|485.24|479.24|485.27|479.27|485.27|479.27|485.23|479.23|0
1631030150000|2021-09-07 15:55:50|485.28|479.28|485.28|479.28|485.29|479.29|485.28|479.28|0
1631030160000|2021-09-07 15:56:00|485.26|479.26|485.26|479.26|485.26|479.26|485.26|479.26|0
1631030170000|2021-09-07 15:56:10|485.25|479.25|485.39|479.39|485.39|479.39|485.25|479.25|0
1631030180000|2021-09-07 15:56:20|485.38|479.38|485.37|479.37|485.38|479.38|485.36|479.36|0
1631030190000|2021-09-07 15:56:30|485.38|479.38|485.4|479.4|485.42|479.42|485.37|479.37|0
1631030200000|2021-09-07 15:56:40|485.38|479.38|485.43|479.43|485.43|479.43|485.38|479.38|0
1631030210000|2021-09-07 15:56:50|485.42|479.42|485.42|479.42|485.42|479.42|485.42|479.42|0
1631030220000|2021-09-07 15:57:00|485.4|479.4|485.39|479.39|485.4|479.4|485.39|479.39|0
1631030230000|2021-09-07 15:57:10|485.38|479.38|485.31|479.31|485.39|479.39|485.31|479.31|0
1631030240000|2021-09-07 15:57:20|485.29|479.29|485.29|479.29|485.29|479.29|485.27|479.27|0
1631030260000|2021-09-07 15:57:40|485.3|479.3|485.29|479.29|485.3|479.3|485.29|479.29|0
1631030270000|2021-09-07 15:57:50|485.3|479.3|485.3|479.3|485.3|479.3|485.3|479.3|0
1631030280000|2021-09-07 15:58:00|485.29|479.29|485.3|479.3|485.3|479.3|485.29|479.29|0
1631030290000|2021-09-07 15:58:10|485.29|479.29|485.3|479.3|485.3|479.3|485.29|479.29|0
1631030310000|2021-09-07 15:58:30|485.2|479.2|485.17|479.17|485.21|479.21|485.17|479.17|0
1631030320000|2021-09-07 15:58:40|485.16|479.16|485.16|479.16|485.16|479.16|485.16|479.16|0
1631030340000|2021-09-07 15:59:00|485.05|479.05|485.06|479.06|485.06|479.06|485.05|479.05|0
1631030360000|2021-09-07 15:59:20|485.07|479.07|485.14|479.14|485.14|479.14|485.07|479.07|0
1631030370000|2021-09-07 15:59:30|485.22|479.22|485.21|479.21|485.22|479.22|485.2|479.2|0
1631030380000|2021-09-07 15:59:40|485.22|479.22|485.25|479.25|485.32|479.32|485.22|479.22|0
1631030390000|2021-09-07 15:59:50|485.26|479.26|485.26|479.26|485.26|479.26|485.26|479.26|0
1631030400000|2021-09-07 16:00:00|485.27|479.27|485.26|479.26|485.27|479.27|485.25|479.25|0
1631030410000|2021-09-07 16:00:10|485.29|479.29|485.24|479.24|485.29|479.29|485.24|479.24|0
1631030420000|2021-09-07 16:00:20|485.23|479.23|485.22|479.22|485.23|479.23|485.22|479.22|0
1631030430000|2021-09-07 16:00:30|485.25|479.25|485.16|479.16|485.25|479.25|485.16|479.16|0
1631030440000|2021-09-07 16:00:40|485.17|479.17|485.16|479.16|485.17|479.17|485.16|479.16|0
1631030450000|2021-09-07 16:00:50|485.15|479.15|485.18|479.18|485.18|479.18|485.15|479.15|0
1631030460000|2021-09-07 16:01:00|485.19|479.19|485.3|479.3|485.31|479.31|485.19|479.19|0
1631030470000|2021-09-07 16:01:10|485.29|479.29|485.26|479.26|485.31|479.31|485.26|479.26|0
1631030480000|2021-09-07 16:01:20|485.24|479.24|485.38|479.38|485.38|479.38|485.23|479.23|0
1631030490000|2021-09-07 16:01:30|485.44|479.44|485.36|479.36|485.44|479.44|485.36|479.36|0
1631030500000|2021-09-07 16:01:40|485.35|479.35|485.33|479.33|485.35|479.35|485.32|479.32|0
1631030510000|2021-09-07 16:01:50|485.36|479.36|485.23|479.23|485.36|479.36|485.23|479.23|0
1631030520000|2021-09-07 16:02:00|485.24|479.24|485.3|479.3|485.33|479.33|485.23|479.23|0
1631030530000|2021-09-07 16:02:10|485.33|479.33|485.33|479.33|485.33|479.33|485.33|479.33|0
1631030540000|2021-09-07 16:02:20|485.38|479.38|485.39|479.39|485.39|479.39|485.35|479.35|0
1631030550000|2021-09-07 16:02:30|485.4|479.4|485.4|479.4|485.4|479.4|485.39|479.39|0
1631030560000|2021-09-07 16:02:40|485.41|479.41|485.4|479.4|485.41|479.41|485.4|479.4|0
1631030570000|2021-09-07 16:02:50|485.41|479.41|485.4|479.4|485.41|479.41|485.4|479.4|0
1631030580000|2021-09-07 16:03:00|485.41|479.41|485.41|479.41|485.41|479.41|485.4|479.4|0
1631030590000|2021-09-07 16:03:10|485.4|479.4|485.42|479.42|485.44|479.44|485.4|479.4|0
1631030610000|2021-09-07 16:03:30|485.4|479.4|485.4|479.4|485.4|479.4|485.4|479.4|0
1631030620000|2021-09-07 16:03:40|485.39|479.39|485.38|479.38|485.4|479.4|485.38|479.38|0
1631030630000|2021-09-07 16:03:50|485.41|479.41|485.42|479.42|485.42|479.42|485.41|479.41|0
1631030640000|2021-09-07 16:04:00|485.39|479.39|485.36|479.36|485.39|479.39|485.36|479.36|0
1631030650000|2021-09-07 16:04:10|485.35|479.35|485.29|479.29|485.35|479.35|485.29|479.29|0
1631030660000|2021-09-07 16:04:20|485.35|479.35|485.26|479.26|485.35|479.35|485.26|479.26|0
1631030670000|2021-09-07 16:04:30|485.25|479.25|485.28|479.28|485.28|479.28|485.25|479.25|0
1631030680000|2021-09-07 16:04:40|485.3|479.3|485.26|479.26|485.3|479.3|485.26|479.26|0
1631030690000|2021-09-07 16:04:50|485.25|479.25|485.24|479.24|485.26|479.26|485.24|479.24|0
1631030700000|2021-09-07 16:05:00|485.23|479.23|485.24|479.24|485.24|479.24|485.22|479.22|0
1631030710000|2021-09-07 16:05:10|485.28|479.28|485.31|479.31|485.31|479.31|485.25|479.25|0
1631030720000|2021-09-07 16:05:20|485.33|479.33|485.31|479.31|485.33|479.33|485.3|479.3|0
1631030730000|2021-09-07 16:05:30|485.3|479.3|485.32|479.32|485.32|479.32|485.3|479.3|0
1631030740000|2021-09-07 16:05:40|485.33|479.33|485.35|479.35|485.35|479.35|485.33|479.33|0
1631030750000|2021-09-07 16:05:50|485.31|479.31|485.34|479.34|485.34|479.34|485.31|479.31|0
1631030770000|2021-09-07 16:06:10|485.33|479.33|485.28|479.28|485.33|479.33|485.28|479.28|0
1631030780000|2021-09-07 16:06:20|485.32|479.32|485.31|479.31|485.32|479.32|485.31|479.31|0
1631030810000|2021-09-07 16:06:50|485.32|479.32|485.31|479.31|485.32|479.32|485.31|479.31|0
1631030820000|2021-09-07 16:07:00|485.29|479.29|485.28|479.28|485.29|479.29|485.28|479.28|0
1631030830000|2021-09-07 16:07:10|485.27|479.27|485.27|479.27|485.27|479.27|485.27|479.27|0
1631030850000|2021-09-07 16:07:30|485.28|479.28|485.22|479.22|485.28|479.28|485.21|479.21|0
1631030860000|2021-09-07 16:07:40|485.24|479.24|485.23|479.23|485.24|479.24|485.23|479.23|0
1631030870000|2021-09-07 16:07:50|485.25|479.25|485.27|479.27|485.27|479.27|485.25|479.25|0
1631030880000|2021-09-07 16:08:00|485.14|479.14|485.13|479.13|485.15|479.15|485.13|479.13|0
1631030890000|2021-09-07 16:08:10|485.1|479.1|485.1|479.1|485.1|479.1|485.1|479.1|0
1631030900000|2021-09-07 16:08:20|485.11|479.11|485.3|479.3|485.3|479.3|485.1|479.1|0
1631030910000|2021-09-07 16:08:30|485.31|479.31|485.4|479.4|485.4|479.4|485.31|479.31|0
1631030920000|2021-09-07 16:08:40|485.43|479.43|485.46|479.46|485.46|479.46|485.43|479.43|0
1631030930000|2021-09-07 16:08:50|485.49|479.49|485.56|479.56|485.56|479.56|485.49|479.49|0
1631030940000|2021-09-07 16:09:00|485.51|479.51|485.56|479.56|485.56|479.56|485.51|479.51|0
1631030950000|2021-09-07 16:09:10|485.55|479.55|485.62|479.62|485.63|479.63|485.53|479.53|0
1631030960000|2021-09-07 16:09:20|485.63|479.63|485.63|479.63|485.63|479.63|485.62|479.62|0
1631030970000|2021-09-07 16:09:30|485.66|479.66|485.65|479.65|485.66|479.66|485.64|479.64|0
1631030980000|2021-09-07 16:09:40|485.66|479.66|485.65|479.65|485.66|479.66|485.65|479.65|0
1631030990000|2021-09-07 16:09:50|485.64|479.64|485.63|479.63|485.64|479.64|485.63|479.63|0
1631031000000|2021-09-07 16:10:00|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1631031010000|2021-09-07 16:10:10|485.61|479.61|485.44|479.44|485.61|479.61|485.44|479.44|0
1631031020000|2021-09-07 16:10:20|485.43|479.43|485.47|479.47|485.47|479.47|485.43|479.43|0
1631031030000|2021-09-07 16:10:30|485.48|479.48|485.49|479.49|485.49|479.49|485.48|479.48|0
1631031040000|2021-09-07 16:10:40|485.52|479.52|485.52|479.52|485.52|479.52|485.52|479.52|0
1631031050000|2021-09-07 16:10:50|485.51|479.51|485.54|479.54|485.54|479.54|485.51|479.51|0
1631031060000|2021-09-07 16:11:00|485.52|479.52|485.47|479.47|485.52|479.52|485.47|479.47|0
1631031070000|2021-09-07 16:11:10|485.48|479.48|485.59|479.59|485.61|479.61|485.48|479.48|0
1631031080000|2021-09-07 16:11:20|485.6|479.6|485.61|479.61|485.61|479.61|485.59|479.59|0
1631031090000|2021-09-07 16:11:30|485.62|479.62|485.66|479.66|485.66|479.66|485.61|479.61|0
1631031100000|2021-09-07 16:11:40|485.69|479.69|485.96|479.96|485.96|479.96|485.69|479.69|0
1631031110000|2021-09-07 16:11:50|485.95|479.95|485.96|479.96|485.96|479.96|485.95|479.95|0
1631031130000|2021-09-07 16:12:10|485.97|479.97|485.97|479.97|485.97|479.97|485.97|479.97|0
1631031140000|2021-09-07 16:12:20|486|480|486|480|486|480|485.99|479.99|0
1631031150000|2021-09-07 16:12:30|486.05|480.05|486.02|480.02|486.05|480.05|486.02|480.02|0
1631031160000|2021-09-07 16:12:40|486.01|480.01|486.03|480.03|486.03|480.03|486.01|480.01|0
1631031170000|2021-09-07 16:12:50|486.25|480.25|486.29|480.29|486.29|480.29|486.23|480.23|0
1631031180000|2021-09-07 16:13:00|486.28|480.28|486.29|480.29|486.29|480.29|486.28|480.28|0
1631031190000|2021-09-07 16:13:10|486.28|480.28|486.34|480.34|486.34|480.34|486.27|480.27|0
1631031200000|2021-09-07 16:13:20|486.36|480.36|486.34|480.34|486.38|480.38|486.34|480.34|0
1631031210000|2021-09-07 16:13:30|486.33|480.33|486.34|480.34|486.36|480.36|486.33|480.33|0
1631031220000|2021-09-07 16:13:40|486.35|480.35|486.4|480.4|486.4|480.4|486.31|480.31|0
1631031230000|2021-09-07 16:13:50|486.41|480.41|486.47|480.47|486.47|480.47|486.41|480.41|0
1631031240000|2021-09-07 16:14:00|486.36|480.36|486.27|480.27|486.37|480.37|486.27|480.27|0
1631031250000|2021-09-07 16:14:10|486.28|480.28|486.19|480.19|486.28|480.28|486.19|480.19|0
1631031260000|2021-09-07 16:14:20|486.17|480.17|486.18|480.18|486.19|480.19|486.17|480.17|0
1631031270000|2021-09-07 16:14:30|486.17|480.17|486.2|480.2|486.21|480.21|486.17|480.17|0
1631031280000|2021-09-07 16:14:40|486.19|480.19|486.19|480.19|486.19|480.19|486.19|480.19|0
1631031290000|2021-09-07 16:14:50|486.2|480.2|486.19|480.19|486.2|480.2|486.19|480.19|0
1631031300000|2021-09-07 16:15:00|486.2|480.2|486.2|480.2|486.2|480.2|486.2|480.2|0
1631031310000|2021-09-07 16:15:10|486.19|480.19|486.18|480.18|486.2|480.2|486.18|480.18|0
1631031320000|2021-09-07 16:15:20|486.17|480.17|486.09|480.09|486.18|480.18|486.09|480.09|0
1631031330000|2021-09-07 16:15:30|486|480|485.85|479.85|486|480|485.85|479.85|0
1631031340000|2021-09-07 16:15:40|485.88|479.88|485.9|479.9|485.9|479.9|485.88|479.88|0
1631031350000|2021-09-07 16:15:50|485.89|479.89|485.86|479.86|485.89|479.89|485.86|479.86|0
1631031360000|2021-09-07 16:16:00|485.87|479.87|485.86|479.86|485.87|479.87|485.86|479.86|0
1631031370000|2021-09-07 16:16:10|485.93|479.93|485.94|479.94|485.94|479.94|485.93|479.93|0
1631031380000|2021-09-07 16:16:20|485.93|479.93|485.99|479.99|485.99|479.99|485.93|479.93|0
1631031390000|2021-09-07 16:16:30|486|480|486|480|486|480|485.99|479.99|0
1631031400000|2021-09-07 16:16:40|485.99|479.99|485.99|479.99|486|480|485.98|479.98|0
1631031410000|2021-09-07 16:16:50|485.84|479.84|485.83|479.83|485.84|479.84|485.83|479.83|0
1631031420000|2021-09-07 16:17:00|485.84|479.84|485.83|479.83|485.84|479.84|485.83|479.83|0
1631031440000|2021-09-07 16:17:20|485.82|479.82|485.85|479.85|485.85|479.85|485.82|479.82|0
1631031450000|2021-09-07 16:17:30|485.84|479.84|485.73|479.73|485.84|479.84|485.73|479.73|0
1631031460000|2021-09-07 16:17:40|485.7|479.7|485.71|479.71|485.72|479.72|485.7|479.7|0
1631031470000|2021-09-07 16:17:50|485.72|479.72|485.72|479.72|485.73|479.73|485.71|479.71|0
1631031480000|2021-09-07 16:18:00|485.73|479.73|485.74|479.74|485.75|479.75|485.73|479.73|0
1631031490000|2021-09-07 16:18:10|485.75|479.75|485.68|479.68|485.75|479.75|485.68|479.68|0
1631031500000|2021-09-07 16:18:20|485.67|479.67|485.66|479.66|485.68|479.68|485.66|479.66|0
1631031510000|2021-09-07 16:18:30|485.67|479.67|485.7|479.7|485.7|479.7|485.66|479.66|0
1631031520000|2021-09-07 16:18:40|485.69|479.69|485.69|479.69|485.69|479.69|485.69|479.69|0
1631031540000|2021-09-07 16:19:00|485.7|479.7|485.71|479.71|485.72|479.72|485.7|479.7|0
1631031550000|2021-09-07 16:19:10|485.7|479.7|485.71|479.71|485.71|479.71|485.7|479.7|0
1631031560000|2021-09-07 16:19:20|485.72|479.72|485.65|479.65|485.73|479.73|485.65|479.65|0
1631031570000|2021-09-07 16:19:30|485.67|479.67|485.67|479.67|485.67|479.67|485.67|479.67|0
1631031580000|2021-09-07 16:19:40|485.66|479.66|485.68|479.68|485.68|479.68|485.66|479.66|0
1631031590000|2021-09-07 16:19:50|485.69|479.69|485.69|479.69|485.7|479.7|485.69|479.69|0
1631031600000|2021-09-07 16:20:00|485.67|479.67|485.67|479.67|485.7|479.7|485.67|479.67|0
1631031610000|2021-09-07 16:20:10|485.66|479.66|485.61|479.61|485.67|479.67|485.59|479.59|0
1631031620000|2021-09-07 16:20:20|485.6|479.6|485.68|479.68|485.68|479.68|485.59|479.59|0
1631031630000|2021-09-07 16:20:30|485.71|479.71|485.73|479.73|485.73|479.73|485.71|479.71|0
1631031640000|2021-09-07 16:20:40|485.74|479.74|485.75|479.75|485.75|479.75|485.74|479.74|0
1631031650000|2021-09-07 16:20:50|485.73|479.73|485.8|479.8|485.8|479.8|485.73|479.73|0
1631031660000|2021-09-07 16:21:00|485.65|479.65|485.63|479.63|485.65|479.65|485.63|479.63|0
1631031670000|2021-09-07 16:21:10|485.61|479.61|485.53|479.53|485.62|479.62|485.53|479.53|0
1631031680000|2021-09-07 16:21:20|485.58|479.58|485.55|479.55|485.58|479.58|485.55|479.55|0
1631031690000|2021-09-07 16:21:30|485.57|479.57|485.6|479.6|485.6|479.6|485.57|479.57|0
1631031700000|2021-09-07 16:21:40|485.61|479.61|485.64|479.64|485.64|479.64|485.61|479.61|0
1631031710000|2021-09-07 16:21:50|485.65|479.65|485.65|479.65|485.65|479.65|485.64|479.64|0
1631031720000|2021-09-07 16:22:00|485.64|479.64|485.66|479.66|485.66|479.66|485.64|479.64|0
1631031730000|2021-09-07 16:22:10|485.65|479.65|485.66|479.66|485.68|479.68|485.65|479.65|0
1631031740000|2021-09-07 16:22:20|485.67|479.67|485.66|479.66|485.67|479.67|485.66|479.66|0
1631031750000|2021-09-07 16:22:30|485.67|479.67|485.65|479.65|485.67|479.67|485.65|479.65|0
1631031760000|2021-09-07 16:22:40|485.64|479.64|485.64|479.64|485.64|479.64|485.64|479.64|0
1631031770000|2021-09-07 16:22:50|485.65|479.65|485.65|479.65|485.65|479.65|485.65|479.65|0
1631031780000|2021-09-07 16:23:00|485.64|479.64|485.65|479.65|485.65|479.65|485.64|479.64|0
1631031790000|2021-09-07 16:23:10|485.64|479.64|485.55|479.55|485.65|479.65|485.55|479.55|0
1631031800000|2021-09-07 16:23:20|485.56|479.56|485.56|479.56|485.56|479.56|485.56|479.56|0
1631031810000|2021-09-07 16:23:30|485.55|479.55|485.56|479.56|485.56|479.56|485.55|479.55|0
1631031820000|2021-09-07 16:23:40|485.55|479.55|485.55|479.55|485.55|479.55|485.55|479.55|0
1631031830000|2021-09-07 16:23:50|485.54|479.54|485.53|479.53|485.55|479.55|485.53|479.53|0
1631031840000|2021-09-07 16:24:00|485.56|479.56|485.56|479.56|485.56|479.56|485.56|479.56|0
1631031850000|2021-09-07 16:24:10|485.5|479.5|485.51|479.51|485.52|479.52|485.5|479.5|0
1631031860000|2021-09-07 16:24:20|485.52|479.52|485.52|479.52|485.52|479.52|485.52|479.52|0
1631031870000|2021-09-07 16:24:30|485.53|479.53|485.53|479.53|485.53|479.53|485.53|479.53|0
1631031880000|2021-09-07 16:24:40|485.52|479.52|485.51|479.51|485.54|479.54|485.51|479.51|0
1631031890000|2021-09-07 16:24:50|485.5|479.5|485.51|479.51|485.52|479.52|485.5|479.5|0
1631031900000|2021-09-07 16:25:00|485.5|479.5|485.52|479.52|485.52|479.52|485.49|479.49|0
1631031910000|2021-09-07 16:25:10|485.55|479.55|485.55|479.55|485.55|479.55|485.55|479.55|0
1631031920000|2021-09-07 16:25:20|485.6|479.6|485.59|479.59|485.6|479.6|485.59|479.59|0
1631031940000|2021-09-07 16:25:40|485.62|479.62|485.62|479.62|485.62|479.62|485.62|479.62|0
1631031950000|2021-09-07 16:25:50|485.61|479.61|485.62|479.62|485.62|479.62|485.61|479.61|0
1631031960000|2021-09-07 16:26:00|485.58|479.58|485.58|479.58|485.58|479.58|485.58|479.58|0
1631031970000|2021-09-07 16:26:10|485.6|479.6|485.58|479.58|485.6|479.6|485.58|479.58|0
1631031980000|2021-09-07 16:26:20|485.59|479.59|485.57|479.57|485.59|479.59|485.57|479.57|0
1631031990000|2021-09-07 16:26:30|485.55|479.55|485.5|479.5|485.55|479.55|485.5|479.5|0
1631032000000|2021-09-07 16:26:40|485.6|479.6|485.71|479.71|485.71|479.71|485.59|479.59|0
1631032010000|2021-09-07 16:26:50|485.76|479.76|485.74|479.74|485.76|479.76|485.74|479.74|0
1631032020000|2021-09-07 16:27:00|485.75|479.75|485.75|479.75|485.75|479.75|485.75|479.75|0
1631032030000|2021-09-07 16:27:10|485.74|479.74|485.74|479.74|485.75|479.75|485.74|479.74|0
1631032040000|2021-09-07 16:27:20|485.75|479.75|485.75|479.75|485.81|479.81|485.75|479.75|0
1631032050000|2021-09-07 16:27:30|485.8|479.8|485.7|479.7|485.82|479.82|485.7|479.7|0
1631032060000|2021-09-07 16:27:40|485.73|479.73|485.74|479.74|485.74|479.74|485.73|479.73|0
1631032070000|2021-09-07 16:27:50|485.77|479.77|485.86|479.86|485.88|479.88|485.77|479.77|0
1631032080000|2021-09-07 16:28:00|485.94|479.94|485.89|479.89|485.94|479.94|485.89|479.89|0
1631032090000|2021-09-07 16:28:10|485.93|479.93|485.93|479.93|485.93|479.93|485.93|479.93|0
1631032100000|2021-09-07 16:28:20|485.99|479.99|486.01|480.01|486.01|480.01|485.98|479.98|0
1631032110000|2021-09-07 16:28:30|485.99|479.99|485.89|479.89|485.99|479.99|485.89|479.89|0
1631032120000|2021-09-07 16:28:40|485.93|479.93|485.93|479.93|485.93|479.93|485.93|479.93|0
1631032130000|2021-09-07 16:28:50|485.94|479.94|485.95|479.95|485.95|479.95|485.94|479.94|0
1631032140000|2021-09-07 16:29:00|485.96|479.96|486.12|480.12|486.12|480.12|485.96|479.96|0
1631032150000|2021-09-07 16:29:10|486.08|480.08|486.08|480.08|486.08|480.08|486.08|480.08|0
1631032160000|2021-09-07 16:29:20|486.09|480.09|486.1|480.1|486.1|480.1|486.09|480.09|0
1631032170000|2021-09-07 16:29:30|486.08|480.08|486.07|480.07|486.08|480.08|486.07|480.07|0
1631032180000|2021-09-07 16:29:40|486.13|480.13|486.1|480.1|486.17|480.17|486.1|480.1|0
1631032190000|2021-09-07 16:29:50|486.04|480.04|486.06|480.06|486.06|480.06|486.04|480.04|0
1631032200000|2021-09-07 16:30:00|486.08|480.08|486.07|480.07|486.08|480.08|486.07|480.07|0
1631032220000|2021-09-07 16:30:20|486.06|480.06|486.06|480.06|486.06|480.06|486.05|480.05|0
1631032230000|2021-09-07 16:30:30|486.12|480.12|486.07|480.07|486.12|480.12|486.05|480.05|0
1631032240000|2021-09-07 16:30:40|486.03|480.03|486.07|480.07|486.09|480.09|486.03|480.03|0
1631032250000|2021-09-07 16:30:50|486|480|486.01|480.01|486.01|480.01|486|480|0
1631032260000|2021-09-07 16:31:00|486.02|480.02|486.02|480.02|486.02|480.02|486.01|480.01|0
1631032270000|2021-09-07 16:31:10|486.03|480.03|486.04|480.04|486.04|480.04|486.03|480.03|0
1631032280000|2021-09-07 16:31:20|486.03|480.03|486.05|480.05|486.05|480.05|486.03|480.03|0
1631032290000|2021-09-07 16:31:30|486.04|480.04|486.02|480.02|486.04|480.04|486.02|480.02|0
1631032300000|2021-09-07 16:31:40|486.06|480.06|486.06|480.06|486.06|480.06|486.06|480.06|0
1631032320000|2021-09-07 16:32:00|486.08|480.08|486|480|486.08|480.08|486|480|0
1631032330000|2021-09-07 16:32:10|485.99|479.99|486|480|486|480|485.99|479.99|0
1631032340000|2021-09-07 16:32:20|485.99|479.99|485.99|479.99|485.99|479.99|485.99|479.99|0
1631032350000|2021-09-07 16:32:30|485.98|479.98|485.93|479.93|485.98|479.98|485.93|479.93|0
1631032360000|2021-09-07 16:32:40|485.94|479.94|485.93|479.93|485.94|479.94|485.93|479.93|0
1631032370000|2021-09-07 16:32:50|485.91|479.91|485.92|479.92|485.92|479.92|485.91|479.91|0
1631032380000|2021-09-07 16:33:00|485.93|479.93|486.03|480.03|486.03|480.03|485.93|479.93|0
1631032390000|2021-09-07 16:33:10|486.06|480.06|486.09|480.09|486.09|480.09|486.06|480.06|0
1631032410000|2021-09-07 16:33:30|486.1|480.1|486.1|480.1|486.11|480.11|486.1|480.1|0
1631032420000|2021-09-07 16:33:40|486.12|480.12|486.12|480.12|486.12|480.12|486.12|480.12|0
1631032430000|2021-09-07 16:33:50|486.13|480.13|486.16|480.16|486.16|480.16|486.12|480.12|0
1631032460000|2021-09-07 16:34:20|486.17|480.17|486.17|480.17|486.17|480.17|486.17|480.17|0
1631032470000|2021-09-07 16:34:30|486.18|480.18|486.14|480.14|486.18|480.18|486.14|480.14|0
1631032510000|2021-09-07 16:35:10|486.19|480.19|486.18|480.18|486.19|480.19|486.18|480.18|0
1631032520000|2021-09-07 16:35:20|486.19|480.19|486.17|480.17|486.19|480.19|486.17|480.17|0
1631032530000|2021-09-07 16:35:30|486.18|480.18|486.28|480.28|486.29|480.29|486.17|480.17|0
1631032540000|2021-09-07 16:35:40|486.27|480.27|486.26|480.26|486.27|480.27|486.26|480.26|0
1631032550000|2021-09-07 16:35:50|486.27|480.27|486.43|480.43|486.43|480.43|486.27|480.27|0
1631032560000|2021-09-07 16:36:00|486.39|480.39|486.4|480.4|486.4|480.4|486.39|480.39|0
1631032570000|2021-09-07 16:36:10|486.39|480.39|486.38|480.38|486.39|480.39|486.38|480.38|0
1631032580000|2021-09-07 16:36:20|486.37|480.37|486.33|480.33|486.37|480.37|486.32|480.32|0
1631032590000|2021-09-07 16:36:30|486.32|480.32|486.33|480.33|486.33|480.33|486.32|480.32|0
1631032600000|2021-09-07 16:36:40|486.32|480.32|486.35|480.35|486.36|480.36|486.32|480.32|0
1631032610000|2021-09-07 16:36:50|486.38|480.38|486.38|480.38|486.38|480.38|486.38|480.38|0
1631032620000|2021-09-07 16:37:00|486.35|480.35|486.33|480.33|486.36|480.36|486.33|480.33|0
1631032630000|2021-09-07 16:37:10|486.34|480.34|486.34|480.34|486.34|480.34|486.33|480.33|0
1631032640000|2021-09-07 16:37:20|486.23|480.23|486.23|480.23|486.23|480.23|486.23|480.23|0
1631032650000|2021-09-07 16:37:30|486.24|480.24|486.2|480.2|486.24|480.24|486.2|480.2|0
1631032660000|2021-09-07 16:37:40|486.17|480.17|486.15|480.15|486.18|480.18|486.15|480.15|0
1631032670000|2021-09-07 16:37:50|486.14|480.14|486.1|480.1|486.14|480.14|486.08|480.08|0
1631032700000|2021-09-07 16:38:20|486.14|480.14|486.14|480.14|486.15|480.15|486.14|480.14|0
1631032710000|2021-09-07 16:38:30|486.15|480.15|486.15|480.15|486.15|480.15|486.15|480.15|0
1631032720000|2021-09-07 16:38:40|486.14|480.14|486.12|480.12|486.14|480.14|486.12|480.12|0
1631032740000|2021-09-07 16:39:00|486.11|480.11|486.11|480.11|486.11|480.11|486.11|480.11|0
1631032750000|2021-09-07 16:39:10|486.1|480.1|486.11|480.11|486.11|480.11|486.08|480.08|0
1631032760000|2021-09-07 16:39:20|486.1|480.1|486.02|480.02|486.1|480.1|486.02|480.02|0
1631032770000|2021-09-07 16:39:30|486.03|480.03|485.99|479.99|486.03|480.03|485.99|479.99|0
1631032780000|2021-09-07 16:39:40|485.98|479.98|486|480|486.01|480.01|485.97|479.97|0
1631032790000|2021-09-07 16:39:50|485.99|479.99|485.99|479.99|485.99|479.99|485.99|479.99|0
1631032800000|2021-09-07 16:40:00|485.88|479.88|485.85|479.85|485.89|479.89|485.85|479.85|0
1631032820000|2021-09-07 16:40:20|485.84|479.84|485.87|479.87|485.87|479.87|485.83|479.83|0
1631032830000|2021-09-07 16:40:30|485.9|479.9|485.89|479.89|485.91|479.91|485.89|479.89|0
1631032850000|2021-09-07 16:40:50|485.94|479.94|485.94|479.94|485.96|479.96|485.93|479.93|0
1631032860000|2021-09-07 16:41:00|485.93|479.93|485.97|479.97|485.98|479.98|485.93|479.93|0
1631032870000|2021-09-07 16:41:10|485.98|479.98|485.97|479.97|485.98|479.98|485.97|479.97|0
1631032880000|2021-09-07 16:41:20|485.98|479.98|485.99|479.99|485.99|479.99|485.98|479.98|0
1631032900000|2021-09-07 16:41:40|485.97|479.97|485.94|479.94|485.97|479.97|485.94|479.94|0
1631032910000|2021-09-07 16:41:50|485.95|479.95|485.94|479.94|485.96|479.96|485.94|479.94|0
1631032920000|2021-09-07 16:42:00|485.95|479.95|485.92|479.92|485.95|479.95|485.92|479.92|0
1631032930000|2021-09-07 16:42:10|485.91|479.91|485.92|479.92|485.92|479.92|485.91|479.91|0
1631032940000|2021-09-07 16:42:20|485.89|479.89|485.9|479.9|485.91|479.91|485.89|479.89|0
1631032950000|2021-09-07 16:42:30|485.91|479.91|485.91|479.91|485.91|479.91|485.91|479.91|0
1631032970000|2021-09-07 16:42:50|485.93|479.93|485.93|479.93|485.93|479.93|485.92|479.92|0
1631032980000|2021-09-07 16:43:00|485.88|479.88|485.87|479.87|485.88|479.88|485.87|479.87|0
1631033000000|2021-09-07 16:43:20|485.86|479.86|485.85|479.85|485.86|479.86|485.85|479.85|0
1631033010000|2021-09-07 16:43:30|485.87|479.87|485.9|479.9|485.9|479.9|485.87|479.87|0
1631033020000|2021-09-07 16:43:40|485.88|479.88|485.89|479.89|485.89|479.89|485.87|479.87|0
1631033040000|2021-09-07 16:44:00|485.88|479.88|485.89|479.89|485.89|479.89|485.88|479.88|0
1631033050000|2021-09-07 16:44:10|485.88|479.88|485.87|479.87|485.89|479.89|485.87|479.87|0
1631033060000|2021-09-07 16:44:20|485.89|479.89|485.97|479.97|485.97|479.97|485.89|479.89|0
1631033070000|2021-09-07 16:44:30|485.96|479.96|485.92|479.92|485.96|479.96|485.91|479.91|0
1631033080000|2021-09-07 16:44:40|485.91|479.91|486.06|480.06|486.06|480.06|485.91|479.91|0
1631033090000|2021-09-07 16:44:50|486.07|480.07|486.07|480.07|486.07|480.07|486.06|480.06|0
1631033100000|2021-09-07 16:45:00|486.06|480.06|486.12|480.12|486.13|480.13|486.06|480.06|0
1631033110000|2021-09-07 16:45:10|486.13|480.13|486.14|480.14|486.14|480.14|486.09|480.09|0
1631033120000|2021-09-07 16:45:20|486.12|480.12|486.12|480.12|486.12|480.12|486.12|480.12|0
1631033130000|2021-09-07 16:45:30|486.11|480.11|486.11|480.11|486.11|480.11|486.11|480.11|0
1631033140000|2021-09-07 16:45:40|486.13|480.13|486.12|480.12|486.13|480.13|486.12|480.12|0
1631033150000|2021-09-07 16:45:50|486.11|480.11|486.13|480.13|486.13|480.13|486.1|480.1|0
1631033160000|2021-09-07 16:46:00|486.12|480.12|486.08|480.08|486.12|480.12|486.08|480.08|0
1631033170000|2021-09-07 16:46:10|486.09|480.09|486.1|480.1|486.11|480.11|486.09|480.09|0
1631033180000|2021-09-07 16:46:20|486.11|480.11|486.11|480.11|486.11|480.11|486.1|480.1|0
1631033190000|2021-09-07 16:46:30|486.12|480.12|486.11|480.11|486.12|480.12|486.11|480.11|0
1631033200000|2021-09-07 16:46:40|486.1|480.1|486.1|480.1|486.11|480.11|486.1|480.1|0
1631033210000|2021-09-07 16:46:50|486.09|480.09|486.04|480.04|486.09|480.09|486.04|480.04|0
1631033220000|2021-09-07 16:47:00|486.03|480.03|486.04|480.04|486.04|480.04|486.03|480.03|0
1631033230000|2021-09-07 16:47:10|486.05|480.05|486.03|480.03|486.05|480.05|486.03|480.03|0
1631033240000|2021-09-07 16:47:20|486.02|480.02|486.02|480.02|486.02|480.02|486.02|480.02|0
1631033250000|2021-09-07 16:47:30|486.03|480.03|486.04|480.04|486.04|480.04|486.03|480.03|0
1631033260000|2021-09-07 16:47:40|486.03|480.03|486.06|480.06|486.06|480.06|486.03|480.03|0
1631033270000|2021-09-07 16:47:50|486.05|480.05|486.06|480.06|486.06|480.06|486.05|480.05|0
1631033280000|2021-09-07 16:48:00|486.05|480.05|486.05|480.05|486.06|480.06|486.05|480.05|0
1631033290000|2021-09-07 16:48:10|486.04|480.04|486.04|480.04|486.04|480.04|486.04|480.04|0
1631033300000|2021-09-07 16:48:20|486.03|480.03|486.06|480.06|486.06|480.06|486.01|480.01|0
1631033310000|2021-09-07 16:48:30|486.02|480.02|486.01|480.01|486.02|480.02|486.01|480.01|0
1631033320000|2021-09-07 16:48:40|486.02|480.02|486.01|480.01|486.02|480.02|486.01|480.01|0
1631033330000|2021-09-07 16:48:50|486|480|485.99|479.99|486|480|485.99|479.99|0
1631033340000|2021-09-07 16:49:00|486.04|480.04|486.09|480.09|486.14|480.14|486.04|480.04|0
1631033350000|2021-09-07 16:49:10|486.04|480.04|486.04|480.04|486.04|480.04|486.04|480.04|0
1631033360000|2021-09-07 16:49:20|486.07|480.07|486.13|480.13|486.16|480.16|486.07|480.07|0
1631033370000|2021-09-07 16:49:30|486.14|480.14|486.14|480.14|486.14|480.14|486.14|480.14|0
1631033380000|2021-09-07 16:49:40|486.13|480.13|486.14|480.14|486.14|480.14|486.13|480.13|0
1631033390000|2021-09-07 16:49:50|486.13|480.13|486.17|480.17|486.17|480.17|486.11|480.11|0
1631033400000|2021-09-07 16:50:00|486.16|480.16|486.17|480.17|486.17|480.17|486.16|480.16|0
1631033410000|2021-09-07 16:50:10|486.18|480.18|486.23|480.23|486.23|480.23|486.18|480.18|0
1631033420000|2021-09-07 16:50:20|486.21|480.21|486.18|480.18|486.21|480.21|486.16|480.16|0
1631033440000|2021-09-07 16:50:40|486.19|480.19|486.19|480.19|486.19|480.19|486.18|480.18|0
1631033450000|2021-09-07 16:50:50|486.18|480.18|486.18|480.18|486.18|480.18|486.18|480.18|0
1631033470000|2021-09-07 16:51:10|486.17|480.17|486.12|480.12|486.17|480.17|486.12|480.12|0
1631033480000|2021-09-07 16:51:20|486.13|480.13|486.11|480.11|486.13|480.13|486.11|480.11|0
1631033490000|2021-09-07 16:51:30|486.12|480.12|486.13|480.13|486.15|480.15|486.12|480.12|0
1631033500000|2021-09-07 16:51:40|486.11|480.11|486.12|480.12|486.12|480.12|486.11|480.11|0
1631033520000|2021-09-07 16:52:00|486.11|480.11|486.08|480.08|486.11|480.11|486.08|480.08|0
1631033530000|2021-09-07 16:52:10|486.07|480.07|486.07|480.07|486.07|480.07|486.06|480.06|0
1631033540000|2021-09-07 16:52:20|486.06|480.06|486.06|480.06|486.06|480.06|486.06|480.06|0
1631033550000|2021-09-07 16:52:30|486.07|480.07|486.07|480.07|486.07|480.07|486.07|480.07|0
1631033560000|2021-09-07 16:52:40|486.08|480.08|486.07|480.07|486.08|480.08|486.07|480.07|0
1631033570000|2021-09-07 16:52:50|486.1|480.1|486.1|480.1|486.1|480.1|486.1|480.1|0
1631033580000|2021-09-07 16:53:00|486.09|480.09|486.1|480.1|486.1|480.1|486.09|480.09|0
1631033590000|2021-09-07 16:53:10|486.08|480.08|486.08|480.08|486.08|480.08|486.07|480.07|0
1631033600000|2021-09-07 16:53:20|486.07|480.07|486.05|480.05|486.07|480.07|486.05|480.05|0
1631033610000|2021-09-07 16:53:30|486|480|485.98|479.98|486|480|485.97|479.97|0
1631033620000|2021-09-07 16:53:40|485.97|479.97|485.96|479.96|485.98|479.98|485.96|479.96|0
1631033630000|2021-09-07 16:53:50|485.93|479.93|485.91|479.91|485.93|479.93|485.91|479.91|0
1631033650000|2021-09-07 16:54:10|485.81|479.81|485.83|479.83|485.83|479.83|485.81|479.81|0
1631033660000|2021-09-07 16:54:20|485.82|479.82|485.87|479.87|485.87|479.87|485.82|479.82|0
1631033670000|2021-09-07 16:54:30|485.91|479.91|485.99|479.99|485.99|479.99|485.91|479.91|0
1631033690000|2021-09-07 16:54:50|485.98|479.98|486|480|486|480|485.98|479.98|0
1631033700000|2021-09-07 16:55:00|485.98|479.98|485.99|479.99|486|480|485.98|479.98|0
1631033710000|2021-09-07 16:55:10|485.98|479.98|486.07|480.07|486.07|480.07|485.98|479.98|0
1631033720000|2021-09-07 16:55:20|486.04|480.04|486.03|480.03|486.04|480.04|486.03|480.03|0
1631033730000|2021-09-07 16:55:30|486.05|480.05|486.03|480.03|486.05|480.05|486.03|480.03|0
1631033750000|2021-09-07 16:55:50|486.02|480.02|486.02|480.02|486.02|480.02|486.02|480.02|0
1631033770000|2021-09-07 16:56:10|486.01|480.01|486.06|480.06|486.06|480.06|486.01|480.01|0
1631033780000|2021-09-07 16:56:20|486.05|480.05|486.03|480.03|486.05|480.05|486.02|480.02|0
1631033790000|2021-09-07 16:56:30|486.04|480.04|486.02|480.02|486.04|480.04|486.02|480.02|0
1631033800000|2021-09-07 16:56:40|486.03|480.03|486.02|480.02|486.03|480.03|486.02|480.02|0
1631033810000|2021-09-07 16:56:50|486.04|480.04|486.07|480.07|486.07|480.07|486.04|480.04|0
1631033820000|2021-09-07 16:57:00|486.06|480.06|486.05|480.05|486.06|480.06|486.05|480.05|0
1631033840000|2021-09-07 16:57:20|486.06|480.06|486.06|480.06|486.06|480.06|486.06|480.06|0
1631033850000|2021-09-07 16:57:30|486.07|480.07|486.06|480.06|486.07|480.07|486.06|480.06|0
1631033860000|2021-09-07 16:57:40|486.05|480.05|486.05|480.05|486.05|480.05|486.05|480.05|0
1631033870000|2021-09-07 16:57:50|486.04|480.04|486.04|480.04|486.05|480.05|486.04|480.04|0
1631033880000|2021-09-07 16:58:00|486.05|480.05|486.03|480.03|486.05|480.05|486.03|480.03|0
1631033890000|2021-09-07 16:58:10|486.04|480.04|486.03|480.03|486.04|480.04|486.02|480.02|0
1631033900000|2021-09-07 16:58:20|486.02|480.02|486.02|480.02|486.03|480.03|486.02|480.02|0
1631033910000|2021-09-07 16:58:30|486.03|480.03|486.02|480.02|486.03|480.03|486.02|480.02|0
1631033920000|2021-09-07 16:58:40|486.01|480.01|486.01|480.01|486.01|480.01|486.01|480.01|0
1631033930000|2021-09-07 16:58:50|486.02|480.02|486.02|480.02|486.02|480.02|486.02|480.02|0
1631033940000|2021-09-07 16:59:00|485.98|479.98|485.99|479.99|485.99|479.99|485.98|479.98|0
1631033950000|2021-09-07 16:59:10|485.96|479.96|485.94|479.94|485.96|479.96|485.94|479.94|0
1631033960000|2021-09-07 16:59:20|485.93|479.93|485.9|479.9|485.93|479.93|485.89|479.89|0
1631033970000|2021-09-07 16:59:30|485.91|479.91|485.91|479.91|485.91|479.91|485.91|479.91|0
1631033980000|2021-09-07 16:59:40|485.92|479.92|485.91|479.91|485.92|479.92|485.91|479.91|0
1631033990000|2021-09-07 16:59:50|485.96|479.96|485.96|479.96|485.96|479.96|485.95|479.95|0
1631034000000|2021-09-07 17:00:00|486.16|480.16|486.06|480.06|486.18|480.18|486.06|480.06|0
1631034010000|2021-09-07 17:00:10|486.07|480.07|486.07|480.07|486.07|480.07|486.07|480.07|0
1631034020000|2021-09-07 17:00:20|486.06|480.06|485.99|479.99|486.06|480.06|485.98|479.98|0
1631034030000|2021-09-07 17:00:30|485.93|479.93|485.93|479.93|485.93|479.93|485.92|479.92|0
1631034040000|2021-09-07 17:00:40|485.92|479.92|485.87|479.87|485.92|479.92|485.85|479.85|0
1631034050000|2021-09-07 17:00:50|485.88|479.88|485.85|479.85|485.88|479.88|485.85|479.85|0
1631034060000|2021-09-07 17:01:00|485.84|479.84|485.76|479.76|485.84|479.84|485.76|479.76|0
1631034070000|2021-09-07 17:01:10|485.75|479.75|485.65|479.65|485.75|479.75|485.65|479.65|0
1631034080000|2021-09-07 17:01:20|485.64|479.64|485.64|479.64|485.64|479.64|485.64|479.64|0
1631034090000|2021-09-07 17:01:30|485.59|479.59|485.57|479.57|485.59|479.59|485.57|479.57|0
1631034100000|2021-09-07 17:01:40|485.58|479.58|485.58|479.58|485.59|479.59|485.58|479.58|0
1631034120000|2021-09-07 17:02:00|485.53|479.53|485.45|479.45|485.53|479.53|485.45|479.45|0
1631034130000|2021-09-07 17:02:10|485.41|479.41|485.49|479.49|485.49|479.49|485.41|479.41|0
1631034140000|2021-09-07 17:02:20|485.46|479.46|485.44|479.44|485.46|479.46|485.44|479.44|0
1631034150000|2021-09-07 17:02:30|485.45|479.45|485.45|479.45|485.45|479.45|485.44|479.44|0
1631034160000|2021-09-07 17:02:40|485.42|479.42|485.42|479.42|485.42|479.42|485.42|479.42|0
1631034170000|2021-09-07 17:02:50|485.46|479.46|485.46|479.46|485.46|479.46|485.46|479.46|0
1631034180000|2021-09-07 17:03:00|485.5|479.5|485.5|479.5|485.51|479.51|485.5|479.5|0
1631034190000|2021-09-07 17:03:10|485.49|479.49|485.54|479.54|485.54|479.54|485.49|479.49|0
1631034200000|2021-09-07 17:03:20|485.55|479.55|485.55|479.55|485.55|479.55|485.55|479.55|0
1631034210000|2021-09-07 17:03:30|485.56|479.56|485.58|479.58|485.58|479.58|485.55|479.55|0
1631034220000|2021-09-07 17:03:40|485.57|479.57|485.62|479.62|485.65|479.65|485.57|479.57|0
1631034230000|2021-09-07 17:03:50|485.71|479.71|485.71|479.71|485.71|479.71|485.7|479.7|0
1631034240000|2021-09-07 17:04:00|485.7|479.7|485.76|479.76|485.76|479.76|485.7|479.7|0
1631034250000|2021-09-07 17:04:10|485.71|479.71|485.71|479.71|485.71|479.71|485.71|479.71|0
1631034260000|2021-09-07 17:04:20|485.7|479.7|485.69|479.69|485.7|479.7|485.69|479.69|0
1631034270000|2021-09-07 17:04:30|485.7|479.7|485.68|479.68|485.7|479.7|485.68|479.68|0
1631034290000|2021-09-07 17:04:50|485.71|479.71|485.71|479.71|485.71|479.71|485.71|479.71|0
1631034300000|2021-09-07 17:05:00|485.77|479.77|485.77|479.77|485.77|479.77|485.77|479.77|0
1631034310000|2021-09-07 17:05:10|485.76|479.76|485.75|479.75|485.76|479.76|485.75|479.75|0
1631034320000|2021-09-07 17:05:20|485.74|479.74|485.75|479.75|485.75|479.75|485.74|479.74|0
1631034340000|2021-09-07 17:05:40|485.7|479.7|485.7|479.7|485.7|479.7|485.7|479.7|0
1631034350000|2021-09-07 17:05:50|485.69|479.69|485.7|479.7|485.7|479.7|485.69|479.69|0
1631034360000|2021-09-07 17:06:00|485.69|479.69|485.6|479.6|485.69|479.69|485.59|479.59|0
1631034370000|2021-09-07 17:06:10|485.5|479.5|485.5|479.5|485.5|479.5|485.5|479.5|0
1631034390000|2021-09-07 17:06:30|485.49|479.49|485.47|479.47|485.5|479.5|485.47|479.47|0
1631034400000|2021-09-07 17:06:40|485.48|479.48|485.44|479.44|485.48|479.48|485.44|479.44|0
1631034410000|2021-09-07 17:06:50|485.47|479.47|485.47|479.47|485.47|479.47|485.47|479.47|0
1631034420000|2021-09-07 17:07:00|485.46|479.46|485.47|479.47|485.47|479.47|485.46|479.46|0
1631034430000|2021-09-07 17:07:10|485.46|479.46|485.46|479.46|485.46|479.46|485.46|479.46|0
1631034450000|2021-09-07 17:07:30|485.42|479.42|485.35|479.35|485.42|479.42|485.35|479.35|0
1631034460000|2021-09-07 17:07:40|485.36|479.36|485.37|479.37|485.37|479.37|485.36|479.36|0
1631034470000|2021-09-07 17:07:50|485.36|479.36|485.42|479.42|485.42|479.42|485.35|479.35|0
1631034480000|2021-09-07 17:08:00|485.43|479.43|485.42|479.42|485.44|479.44|485.41|479.41|0
1631034490000|2021-09-07 17:08:10|485.39|479.39|485.41|479.41|485.41|479.41|485.39|479.39|0
1631034500000|2021-09-07 17:08:20|485.42|479.42|485.42|479.42|485.42|479.42|485.42|479.42|0
1631034510000|2021-09-07 17:08:30|485.43|479.43|485.43|479.43|485.43|479.43|485.43|479.43|0
1631034520000|2021-09-07 17:08:40|485.46|479.46|485.51|479.51|485.51|479.51|485.46|479.46|0
1631034530000|2021-09-07 17:08:50|485.52|479.52|485.52|479.52|485.53|479.53|485.52|479.52|0
1631034540000|2021-09-07 17:09:00|485.54|479.54|485.55|479.55|485.55|479.55|485.52|479.52|0
1631034550000|2021-09-07 17:09:10|485.58|479.58|485.58|479.58|485.58|479.58|485.58|479.58|0
1631034560000|2021-09-07 17:09:20|485.55|479.55|485.52|479.52|485.55|479.55|485.52|479.52|0
1631034570000|2021-09-07 17:09:30|485.51|479.51|485.51|479.51|485.51|479.51|485.5|479.5|0
1631034600000|2021-09-07 17:10:00|485.5|479.5|485.51|479.51|485.51|479.51|485.5|479.5|0
1631034610000|2021-09-07 17:10:10|485.5|479.5|485.5|479.5|485.51|479.51|485.5|479.5|0
1631034620000|2021-09-07 17:10:20|485.51|479.51|485.5|479.5|485.51|479.51|485.5|479.5|0
1631034630000|2021-09-07 17:10:30|485.48|479.48|485.47|479.47|485.48|479.48|485.47|479.47|0
1631034640000|2021-09-07 17:10:40|485.48|479.48|485.48|479.48|485.48|479.48|485.48|479.48|0
1631034660000|2021-09-07 17:11:00|485.46|479.46|485.46|479.46|485.46|479.46|485.45|479.45|0
1631034670000|2021-09-07 17:11:10|485.45|479.45|485.45|479.45|485.45|479.45|485.45|479.45|0
1631034680000|2021-09-07 17:11:20|485.46|479.46|485.45|479.45|485.46|479.46|485.45|479.45|0
1631034690000|2021-09-07 17:11:30|485.47|479.47|485.48|479.48|485.48|479.48|485.47|479.47|0
1631034700000|2021-09-07 17:11:40|485.5|479.5|485.52|479.52|485.52|479.52|485.5|479.5|0
1631034710000|2021-09-07 17:11:50|485.51|479.51|485.51|479.51|485.51|479.51|485.51|479.51|0
1631034720000|2021-09-07 17:12:00|485.54|479.54|485.54|479.54|485.54|479.54|485.54|479.54|0
1631034730000|2021-09-07 17:12:10|485.57|479.57|485.56|479.56|485.57|479.57|485.56|479.56|0
1631034750000|2021-09-07 17:12:30|485.57|479.57|485.56|479.56|485.57|479.57|485.56|479.56|0
1631034760000|2021-09-07 17:12:40|485.6|479.6|485.58|479.58|485.6|479.6|485.57|479.57|0
1631034780000|2021-09-07 17:13:00|485.57|479.57|485.57|479.57|485.57|479.57|485.57|479.57|0
1631034800000|2021-09-07 17:13:20|485.6|479.6|485.63|479.63|485.63|479.63|485.6|479.6|0
1631034810000|2021-09-07 17:13:30|485.78|479.78|485.78|479.78|485.78|479.78|485.78|479.78|0
1631034820000|2021-09-07 17:13:40|485.8|479.8|485.7|479.7|485.8|479.8|485.7|479.7|0
1631034830000|2021-09-07 17:13:50|485.71|479.71|485.7|479.7|485.71|479.71|485.7|479.7|0
1631034840000|2021-09-07 17:14:00|485.71|479.71|485.66|479.66|485.71|479.71|485.66|479.66|0
1631034850000|2021-09-07 17:14:10|485.67|479.67|485.67|479.67|485.67|479.67|485.66|479.66|0
1631034860000|2021-09-07 17:14:20|485.66|479.66|485.66|479.66|485.67|479.67|485.66|479.66|0
1631034870000|2021-09-07 17:14:30|485.67|479.67|485.71|479.71|485.71|479.71|485.67|479.67|0
1631034880000|2021-09-07 17:14:40|485.72|479.72|485.8|479.8|485.81|479.81|485.72|479.72|0
1631034890000|2021-09-07 17:14:50|485.81|479.81|485.81|479.81|485.81|479.81|485.8|479.8|0
1631034900000|2021-09-07 17:15:00|485.8|479.8|485.8|479.8|485.8|479.8|485.8|479.8|0
1631034910000|2021-09-07 17:15:10|485.78|479.78|485.8|479.8|485.81|479.81|485.78|479.78|0
1631034920000|2021-09-07 17:15:20|485.81|479.81|485.8|479.8|485.81|479.81|485.8|479.8|0
1631034950000|2021-09-07 17:15:50|485.83|479.83|485.84|479.84|485.84|479.84|485.83|479.83|0
1631034960000|2021-09-07 17:16:00|485.85|479.85|485.86|479.86|485.86|479.86|485.85|479.85|0
1631034970000|2021-09-07 17:16:10|485.85|479.85|485.85|479.85|485.86|479.86|485.85|479.85|0
1631034980000|2021-09-07 17:16:20|485.84|479.84|485.83|479.83|485.84|479.84|485.83|479.83|0
1631034990000|2021-09-07 17:16:30|485.84|479.84|485.83|479.83|485.84|479.84|485.83|479.83|0
1631035000000|2021-09-07 17:16:40|485.85|479.85|485.85|479.85|485.86|479.86|485.85|479.85|0
1631035010000|2021-09-07 17:16:50|485.86|479.86|485.84|479.84|485.86|479.86|485.84|479.84|0
1631035020000|2021-09-07 17:17:00|485.85|479.85|485.83|479.83|485.85|479.85|485.83|479.83|0
1631035030000|2021-09-07 17:17:10|485.84|479.84|485.89|479.89|485.89|479.89|485.84|479.84|0
1631035040000|2021-09-07 17:17:20|485.92|479.92|485.92|479.92|485.92|479.92|485.92|479.92|0
1631035050000|2021-09-07 17:17:30|485.9|479.9|485.9|479.9|485.9|479.9|485.9|479.9|0
1631035060000|2021-09-07 17:17:40|485.89|479.89|485.89|479.89|485.9|479.9|485.89|479.89|0
1631035070000|2021-09-07 17:17:50|485.88|479.88|486.04|480.04|486.04|480.04|485.88|479.88|0
1631035080000|2021-09-07 17:18:00|486.05|480.05|486.04|480.04|486.05|480.05|486.04|480.04|0
1631035090000|2021-09-07 17:18:10|486.07|480.07|486.04|480.04|486.07|480.07|486.02|480.02|0
1631035100000|2021-09-07 17:18:20|486.08|480.08|486.35|480.35|486.35|480.35|486.08|480.08|0
1631035110000|2021-09-07 17:18:30|486.34|480.34|486.34|480.34|486.34|480.34|486.34|480.34|0
1631035120000|2021-09-07 17:18:40|486.35|480.35|486.36|480.36|486.36|480.36|486.34|480.34|0
1631035130000|2021-09-07 17:18:50|486.34|480.34|486.34|480.34|486.34|480.34|486.34|480.34|0
1631035140000|2021-09-07 17:19:00|486.35|480.35|486.34|480.34|486.35|480.35|486.34|480.34|0
1631035150000|2021-09-07 17:19:10|486.4|480.4|486.4|480.4|486.4|480.4|486.4|480.4|0
1631035160000|2021-09-07 17:19:20|486.42|480.42|486.43|480.43|486.43|480.43|486.42|480.42|0
1631035170000|2021-09-07 17:19:30|486.44|480.44|486.47|480.47|486.47|480.47|486.44|480.44|0
1631035180000|2021-09-07 17:19:40|486.45|480.45|486.66|480.66|486.66|480.66|486.45|480.45|0
1631035190000|2021-09-07 17:19:50|486.65|480.65|486.65|480.65|486.65|480.65|486.65|480.65|0
1631035200000|2021-09-07 17:20:00|486.67|480.67|486.66|480.66|486.67|480.67|486.66|480.66|0
1631035210000|2021-09-07 17:20:10|486.67|480.67|486.68|480.68|486.68|480.68|486.65|480.65|0
1631035220000|2021-09-07 17:20:20|486.69|480.69|486.7|480.7|486.7|480.7|486.69|480.69|0
1631035230000|2021-09-07 17:20:30|486.69|480.69|486.54|480.54|486.69|480.69|486.54|480.54|0
1631035240000|2021-09-07 17:20:40|486.48|480.48|486.48|480.48|486.48|480.48|486.48|480.48|0
1631035250000|2021-09-07 17:20:50|486.44|480.44|486.38|480.38|486.44|480.44|486.38|480.38|0
1631035260000|2021-09-07 17:21:00|486.37|480.37|486.37|480.37|486.37|480.37|486.37|480.37|0
1631035270000|2021-09-07 17:21:10|486.39|480.39|486.38|480.38|486.39|480.39|486.38|480.38|0
1631035280000|2021-09-07 17:21:20|486.39|480.39|486.37|480.37|486.39|480.39|486.37|480.37|0
1631035290000|2021-09-07 17:21:30|486.42|480.42|486.42|480.42|486.42|480.42|486.41|480.41|0
1631035300000|2021-09-07 17:21:40|486.44|480.44|486.44|480.44|486.44|480.44|486.44|480.44|0
1631035310000|2021-09-07 17:21:50|486.38|480.38|486.38|480.38|486.38|480.38|486.38|480.38|0
1631035320000|2021-09-07 17:22:00|486.35|480.35|486.4|480.4|486.41|480.41|486.35|480.35|0
1631035330000|2021-09-07 17:22:10|486.33|480.33|486.33|480.33|486.33|480.33|486.33|480.33|0
1631035340000|2021-09-07 17:22:20|486.35|480.35|486.27|480.27|486.35|480.35|486.27|480.27|0
1631035350000|2021-09-07 17:22:30|486.26|480.26|486.26|480.26|486.27|480.27|486.26|480.26|0
1631035370000|2021-09-07 17:22:50|486.27|480.27|486.26|480.26|486.27|480.27|486.26|480.26|0
1631035380000|2021-09-07 17:23:00|486.32|480.32|486.32|480.32|486.32|480.32|486.32|480.32|0
1631035390000|2021-09-07 17:23:10|486.35|480.35|486.34|480.34|486.35|480.35|486.34|480.34|0
1631035400000|2021-09-07 17:23:20|486.32|480.32|486.32|480.32|486.32|480.32|486.32|480.32|0
1631035410000|2021-09-07 17:23:30|486.33|480.33|486.32|480.32|486.33|480.33|486.32|480.32|0
1631035420000|2021-09-07 17:23:40|486.31|480.31|486.31|480.31|486.31|480.31|486.31|480.31|0
1631035430000|2021-09-07 17:23:50|486.32|480.32|486.34|480.34|486.34|480.34|486.31|480.31|0
1631035450000|2021-09-07 17:24:10|486.35|480.35|486.35|480.35|486.35|480.35|486.35|480.35|0
1631035460000|2021-09-07 17:24:20|486.34|480.34|486.35|480.35|486.35|480.35|486.34|480.34|0
1631035470000|2021-09-07 17:24:30|486.34|480.34|486.32|480.32|486.34|480.34|486.32|480.32|0
1631035480000|2021-09-07 17:24:40|486.31|480.31|486.23|480.23|486.31|480.31|486.23|480.23|0
1631035490000|2021-09-07 17:24:50|486.24|480.24|486.24|480.24|486.24|480.24|486.24|480.24|0
1631035500000|2021-09-07 17:25:00|486.25|480.25|486.25|480.25|486.25|480.25|486.24|480.24|0
1631035510000|2021-09-07 17:25:10|486.22|480.22|486.22|480.22|486.23|480.23|486.22|480.22|0
1631035520000|2021-09-07 17:25:20|486.21|480.21|486.19|480.19|486.21|480.21|486.19|480.19|0
1631035530000|2021-09-07 17:25:30|486.2|480.2|486.19|480.19|486.2|480.2|486.19|480.19|0
1631035540000|2021-09-07 17:25:40|485.98|479.98|486.09|480.09|486.09|480.09|485.98|479.98|0
1631035550000|2021-09-07 17:25:50|486.1|480.1|486.1|480.1|486.1|480.1|486.1|480.1|0
1631035560000|2021-09-07 17:26:00|486.11|480.11|486.11|480.11|486.11|480.11|486.11|480.11|0
1631035570000|2021-09-07 17:26:10|486.1|480.1|486.1|480.1|486.1|480.1|486.1|480.1|0
1631035580000|2021-09-07 17:26:20|486.09|480.09|486.09|480.09|486.09|480.09|486.09|480.09|0
1631035590000|2021-09-07 17:26:30|486.1|480.1|486.09|480.09|486.1|480.1|486.09|480.09|0
1631035600000|2021-09-07 17:26:40|486.06|480.06|486.07|480.07|486.07|480.07|486.06|480.06|0
1631035610000|2021-09-07 17:26:50|486.06|480.06|486.06|480.06|486.07|480.07|486.06|480.06|0
1631035620000|2021-09-07 17:27:00|486.07|480.07|486.1|480.1|486.1|480.1|486.07|480.07|0
1631035630000|2021-09-07 17:27:10|486.16|480.16|486.2|480.2|486.2|480.2|486.16|480.16|0
1631035640000|2021-09-07 17:27:20|486.23|480.23|486.23|480.23|486.23|480.23|486.23|480.23|0
1631035650000|2021-09-07 17:27:30|486.22|480.22|486.22|480.22|486.22|480.22|486.22|480.22|0
1631035660000|2021-09-07 17:27:40|486.23|480.23|486.22|480.22|486.23|480.23|486.22|480.22|0
1631035680000|2021-09-07 17:28:00|486.21|480.21|486.24|480.24|486.24|480.24|486.21|480.21|0
1631035690000|2021-09-07 17:28:10|486.23|480.23|486.25|480.25|486.25|480.25|486.22|480.22|0
1631035700000|2021-09-07 17:28:20|486.24|480.24|486.29|480.29|486.29|480.29|486.23|480.23|0
1631035720000|2021-09-07 17:28:40|486.3|480.3|486.25|480.25|486.3|480.3|486.25|480.25|0
1631035730000|2021-09-07 17:28:50|486.26|480.26|486.25|480.25|486.26|480.26|486.25|480.25|0
1631035740000|2021-09-07 17:29:00|486.23|480.23|486.21|480.21|486.23|480.23|486.21|480.21|0
1631035750000|2021-09-07 17:29:10|486.22|480.22|486.21|480.21|486.22|480.22|486.21|480.21|0
1631035760000|2021-09-07 17:29:20|486.23|480.23|486.23|480.23|486.23|480.23|486.23|480.23|0
1631035770000|2021-09-07 17:29:30|486.26|480.26|486.26|480.26|486.26|480.26|486.25|480.25|0
1631035780000|2021-09-07 17:29:40|486.27|480.27|486.25|480.25|486.27|480.27|486.25|480.25|0
1631035790000|2021-09-07 17:29:50|486.24|480.24|486.24|480.24|486.25|480.25|486.24|480.24|0
1631035800000|2021-09-07 17:30:00|486.25|480.25|486.24|480.24|486.25|480.25|486.24|480.24|0
1631035810000|2021-09-07 17:30:10|486.23|480.23|486.22|480.22|486.23|480.23|486.22|480.22|0
1631035820000|2021-09-07 17:30:20|486.21|480.21|486.21|480.21|486.21|480.21|486.21|480.21|0
1631035830000|2021-09-07 17:30:30|486.16|480.16|486.16|480.16|486.16|480.16|486.16|480.16|0
1631035840000|2021-09-07 17:30:40|486.26|480.26|486.26|480.26|486.26|480.26|486.25|480.25|0
1631035850000|2021-09-07 17:30:50|486.25|480.25|486.28|480.28|486.29|480.29|486.25|480.25|0
1631035860000|2021-09-07 17:31:00|486.26|480.26|486.26|480.26|486.26|480.26|486.25|480.25|0
1631035870000|2021-09-07 17:31:10|486.27|480.27|486.27|480.27|486.28|480.28|486.27|480.27|0
1631035880000|2021-09-07 17:31:20|486.26|480.26|486.42|480.42|486.45|480.45|486.26|480.26|0
1631035890000|2021-09-07 17:31:30|486.43|480.43|486.42|480.42|486.43|480.43|486.42|480.42|0
1631035900000|2021-09-07 17:31:40|486.43|480.43|486.4|480.4|486.43|480.43|486.4|480.4|0
1631035910000|2021-09-07 17:31:50|486.39|480.39|486.38|480.38|486.39|480.39|486.38|480.38|0
1631035920000|2021-09-07 17:32:00|486.37|480.37|486.36|480.36|486.37|480.37|486.36|480.36|0
1631035930000|2021-09-07 17:32:10|486.35|480.35|486.34|480.34|486.35|480.35|486.34|480.34|0
1631035950000|2021-09-07 17:32:30|486.32|480.32|486.31|480.31|486.32|480.32|486.31|480.31|0
1631035960000|2021-09-07 17:32:40|486.35|480.35|486.34|480.34|486.35|480.35|486.33|480.33|0
1631035970000|2021-09-07 17:32:50|486.33|480.33|486.33|480.33|486.34|480.34|486.33|480.33|0
1631035980000|2021-09-07 17:33:00|486.44|480.44|486.42|480.42|486.45|480.45|486.42|480.42|0
1631035990000|2021-09-07 17:33:10|486.43|480.43|486.45|480.45|486.45|480.45|486.41|480.41|0
1631036010000|2021-09-07 17:33:30|486.44|480.44|486.48|480.48|486.48|480.48|486.44|480.44|0
1631036020000|2021-09-07 17:33:40|486.47|480.47|486.4|480.4|486.47|480.47|486.39|480.39|0
1631036030000|2021-09-07 17:33:50|486.39|480.39|486.4|480.4|486.4|480.4|486.39|480.39|0
1631036040000|2021-09-07 17:34:00|486.49|480.49|486.55|480.55|486.55|480.55|486.49|480.49|0
1631036050000|2021-09-07 17:34:10|486.58|480.58|486.89|480.89|486.89|480.89|486.58|480.58|0
1631036060000|2021-09-07 17:34:20|486.92|480.92|486.86|480.86|486.92|480.92|486.86|480.86|0
1631036070000|2021-09-07 17:34:30|486.83|480.83|486.87|480.87|486.87|480.87|486.83|480.83|0
1631036080000|2021-09-07 17:34:40|486.69|480.69|486.69|480.69|486.69|480.69|486.69|480.69|0
1631036100000|2021-09-07 17:35:00|486.78|480.78|486.74|480.74|486.82|480.82|486.74|480.74|0
1631036110000|2021-09-07 17:35:10|486.73|480.73|486.73|480.73|486.73|480.73|486.73|480.73|0
1631036120000|2021-09-07 17:35:20|486.76|480.76|486.77|480.77|486.77|480.77|486.76|480.76|0
1631036150000|2021-09-07 17:35:50|486.73|480.73|486.7|480.7|486.73|480.73|486.7|480.7|0
1631036160000|2021-09-07 17:36:00|486.66|480.66|486.65|480.65|486.66|480.66|486.65|480.65|0
1631036180000|2021-09-07 17:36:20|486.64|480.64|486.65|480.65|486.65|480.65|486.64|480.64|0
1631036190000|2021-09-07 17:36:30|486.64|480.64|486.66|480.66|486.66|480.66|486.64|480.64|0
1631036210000|2021-09-07 17:36:50|486.65|480.65|486.65|480.65|486.65|480.65|486.65|480.65|0
1631036220000|2021-09-07 17:37:00|486.64|480.64|486.65|480.65|486.65|480.65|486.64|480.64|0
1631036230000|2021-09-07 17:37:10|486.64|480.64|486.64|480.64|486.64|480.64|486.64|480.64|0
1631036240000|2021-09-07 17:37:20|486.69|480.69|486.68|480.68|486.69|480.69|486.68|480.68|0
1631036250000|2021-09-07 17:37:30|486.69|480.69|486.68|480.68|486.69|480.69|486.68|480.68|0
1631036260000|2021-09-07 17:37:40|486.69|480.69|486.68|480.68|486.69|480.69|486.68|480.68|0
1631036270000|2021-09-07 17:37:50|486.69|480.69|486.69|480.69|486.69|480.69|486.68|480.68|0
1631036280000|2021-09-07 17:38:00|486.68|480.68|486.68|480.68|486.69|480.69|486.68|480.68|0
1631036290000|2021-09-07 17:38:10|486.69|480.69|486.69|480.69|486.69|480.69|486.68|480.68|0
1631036300000|2021-09-07 17:38:20|486.68|480.68|486.69|480.69|486.69|480.69|486.68|480.68|0
1631036310000|2021-09-07 17:38:30|486.66|480.66|486.69|480.69|486.69|480.69|486.66|480.66|0
1631036320000|2021-09-07 17:38:40|486.66|480.66|486.67|480.67|486.67|480.67|486.6|480.6|0
1631036330000|2021-09-07 17:38:50|486.71|480.71|486.72|480.72|486.72|480.72|486.71|480.71|0
1631036350000|2021-09-07 17:39:10|486.74|480.74|486.75|480.75|486.75|480.75|486.74|480.74|0
1631036360000|2021-09-07 17:39:20|486.68|480.68|486.72|480.72|486.72|480.72|486.68|480.68|0
1631036370000|2021-09-07 17:39:30|486.71|480.71|486.7|480.7|486.71|480.71|486.7|480.7|0
1631036380000|2021-09-07 17:39:40|486.71|480.71|486.67|480.67|486.71|480.71|486.67|480.67|0
1631036400000|2021-09-07 17:40:00|486.66|480.66|486.67|480.67|486.67|480.67|486.66|480.66|0
1631036410000|2021-09-07 17:40:10|486.64|480.64|486.64|480.64|486.64|480.64|486.64|480.64|0
1631036430000|2021-09-07 17:40:30|486.68|480.68|486.69|480.69|486.69|480.69|486.68|480.68|0
1631036450000|2021-09-07 17:40:50|486.7|480.7|486.7|480.7|486.7|480.7|486.69|480.69|0
1631036460000|2021-09-07 17:41:00|486.8|480.8|486.74|480.74|486.8|480.8|486.74|480.74|0
1631036470000|2021-09-07 17:41:10|486.75|480.75|486.7|480.7|486.75|480.75|486.7|480.7|0
1631036480000|2021-09-07 17:41:20|486.69|480.69|486.62|480.62|486.69|480.69|486.62|480.62|0
1631036490000|2021-09-07 17:41:30|486.61|480.61|486.6|480.6|486.61|480.61|486.6|480.6|0
1631036500000|2021-09-07 17:41:40|486.61|480.61|486.61|480.61|486.61|480.61|486.61|480.61|0
1631036510000|2021-09-07 17:41:50|486.55|480.55|486.6|480.6|486.6|480.6|486.55|480.55|0
1631036520000|2021-09-07 17:42:00|486.61|480.61|486.61|480.61|486.61|480.61|486.61|480.61|0
1631036540000|2021-09-07 17:42:20|486.6|480.6|486.59|480.59|486.6|480.6|486.59|480.59|0
1631036550000|2021-09-07 17:42:30|486.6|480.6|486.58|480.58|486.6|480.6|486.58|480.58|0
1631036560000|2021-09-07 17:42:40|486.56|480.56|486.57|480.57|486.57|480.57|486.56|480.56|0
1631036570000|2021-09-07 17:42:50|486.58|480.58|486.57|480.57|486.58|480.58|486.57|480.57|0
1631036580000|2021-09-07 17:43:00|486.56|480.56|486.56|480.56|486.56|480.56|486.56|480.56|0
1631036590000|2021-09-07 17:43:10|486.57|480.57|486.56|480.56|486.57|480.57|486.56|480.56|0
1631036600000|2021-09-07 17:43:20|486.53|480.53|486.53|480.53|486.53|480.53|486.53|480.53|0
1631036610000|2021-09-07 17:43:30|486.54|480.54|486.53|480.53|486.54|480.54|486.53|480.53|0
1631036630000|2021-09-07 17:43:50|486.54|480.54|486.54|480.54|486.54|480.54|486.54|480.54|0
1631036650000|2021-09-07 17:44:10|486.53|480.53|486.53|480.53|486.53|480.53|486.52|480.52|0
1631036660000|2021-09-07 17:44:20|486.54|480.54|486.54|480.54|486.54|480.54|486.53|480.53|0
1631036670000|2021-09-07 17:44:30|486.53|480.53|486.51|480.51|486.53|480.53|486.51|480.51|0
1631036680000|2021-09-07 17:44:40|486.54|480.54|486.65|480.65|486.65|480.65|486.54|480.54|0
1631036690000|2021-09-07 17:44:50|486.6|480.6|486.5|480.5|486.6|480.6|486.5|480.5|0
1631036700000|2021-09-07 17:45:00|486.51|480.51|486.49|480.49|486.51|480.51|486.49|480.49|0
1631036710000|2021-09-07 17:45:10|486.44|480.44|486.4|480.4|486.44|480.44|486.4|480.4|0
1631036720000|2021-09-07 17:45:20|486.37|480.37|486.4|480.4|486.4|480.4|486.37|480.37|0
1631036730000|2021-09-07 17:45:30|486.41|480.41|486.4|480.4|486.41|480.41|486.4|480.4|0
1631036740000|2021-09-07 17:45:40|486.41|480.41|486.44|480.44|486.45|480.45|486.41|480.41|0
1631036750000|2021-09-07 17:45:50|486.45|480.45|486.43|480.43|486.45|480.45|486.43|480.43|0
1631036760000|2021-09-07 17:46:00|486.42|480.42|486.44|480.44|486.44|480.44|486.42|480.42|0
1631036770000|2021-09-07 17:46:10|486.45|480.45|486.48|480.48|486.49|480.49|486.45|480.45|0
1631036790000|2021-09-07 17:46:30|486.47|480.47|486.43|480.43|486.47|480.47|486.43|480.43|0
1631036800000|2021-09-07 17:46:40|486.41|480.41|486.4|480.4|486.61|480.61|486.4|480.4|0
1631036810000|2021-09-07 17:46:50|486.41|480.41|486.4|480.4|486.41|480.41|486.4|480.4|0
1631036820000|2021-09-07 17:47:00|486.39|480.39|486.38|480.38|486.39|480.39|486.38|480.38|0
1631036830000|2021-09-07 17:47:10|486.37|480.37|486.37|480.37|486.37|480.37|486.37|480.37|0
1631036850000|2021-09-07 17:47:30|486.38|480.38|486.34|480.34|486.38|480.38|486.34|480.34|0
1631036860000|2021-09-07 17:47:40|486.33|480.33|486.34|480.34|486.34|480.34|486.33|480.33|0
1631036870000|2021-09-07 17:47:50|486.33|480.33|486.33|480.33|486.33|480.33|486.32|480.32|0
1631036880000|2021-09-07 17:48:00|486.31|480.31|486.31|480.31|486.31|480.31|486.31|480.31|0
1631036890000|2021-09-07 17:48:10|486.32|480.32|486.34|480.34|486.34|480.34|486.31|480.31|0
1631036900000|2021-09-07 17:48:20|486.35|480.35|486.34|480.34|486.35|480.35|486.34|480.34|0
1631036910000|2021-09-07 17:48:30|486.33|480.33|486.33|480.33|486.33|480.33|486.33|480.33|0
1631036940000|2021-09-07 17:49:00|486.43|480.43|486.43|480.43|486.43|480.43|486.43|480.43|0
1631036970000|2021-09-07 17:49:30|486.44|480.44|486.44|480.44|486.44|480.44|486.43|480.43|0
1631036980000|2021-09-07 17:49:40|486.45|480.45|486.5|480.5|486.5|480.5|486.45|480.45|0
1631036990000|2021-09-07 17:49:50|486.51|480.51|486.55|480.55|486.55|480.55|486.5|480.5|0
1631037000000|2021-09-07 17:50:00|486.56|480.56|486.54|480.54|486.56|480.56|486.5|480.5|0
1631037010000|2021-09-07 17:50:10|486.55|480.55|486.55|480.55|486.55|480.55|486.54|480.54|0
1631037020000|2021-09-07 17:50:20|486.58|480.58|486.6|480.6|486.6|480.6|486.58|480.58|0
1631037030000|2021-09-07 17:50:30|486.59|480.59|486.6|480.6|486.6|480.6|486.59|480.59|0
1631037040000|2021-09-07 17:50:40|486.61|480.61|486.62|480.62|486.62|480.62|486.6|480.6|0
1631037050000|2021-09-07 17:50:50|486.61|480.61|486.61|480.61|486.61|480.61|486.61|480.61|0
1631037060000|2021-09-07 17:51:00|486.59|480.59|486.56|480.56|486.59|480.59|486.56|480.56|0
1631037070000|2021-09-07 17:51:10|486.57|480.57|486.57|480.57|486.57|480.57|486.57|480.57|0
1631037090000|2021-09-07 17:51:30|486.58|480.58|486.61|480.61|486.61|480.61|486.57|480.57|0
1631037100000|2021-09-07 17:51:40|486.63|480.63|486.63|480.63|486.64|480.64|486.63|480.63|0
1631037110000|2021-09-07 17:51:50|486.62|480.62|486.62|480.62|486.62|480.62|486.61|480.61|0
1631037120000|2021-09-07 17:52:00|486.59|480.59|486.58|480.58|486.59|480.59|486.58|480.58|0
1631037140000|2021-09-07 17:52:20|486.59|480.59|486.58|480.58|486.59|480.59|486.57|480.57|0
1631037150000|2021-09-07 17:52:30|486.57|480.57|486.6|480.6|486.6|480.6|486.57|480.57|0
1631037160000|2021-09-07 17:52:40|486.59|480.59|486.61|480.61|486.62|480.62|486.59|480.59|0
1631037170000|2021-09-07 17:52:50|486.62|480.62|486.61|480.61|486.62|480.62|486.61|480.61|0
1631037180000|2021-09-07 17:53:00|486.62|480.62|486.58|480.58|486.62|480.62|486.58|480.58|0
1631037190000|2021-09-07 17:53:10|486.57|480.57|486.58|480.58|486.58|480.58|486.57|480.57|0
1631037200000|2021-09-07 17:53:20|486.57|480.57|486.55|480.55|486.57|480.57|486.54|480.54|0
1631037210000|2021-09-07 17:53:30|486.5|480.5|486.5|480.5|486.5|480.5|486.5|480.5|0
1631037220000|2021-09-07 17:53:40|486.48|480.48|486.42|480.42|486.48|480.48|486.42|480.42|0
1631037260000|2021-09-07 17:54:20|486.51|480.51|486.56|480.56|486.56|480.56|486.51|480.51|0
1631037280000|2021-09-07 17:54:40|486.57|480.57|486.56|480.56|486.57|480.57|486.56|480.56|0
1631037290000|2021-09-07 17:54:50|486.59|480.59|486.59|480.59|486.59|480.59|486.59|480.59|0
1631037320000|2021-09-07 17:55:20|486.57|480.57|486.71|480.71|486.71|480.71|486.56|480.56|0
1631037330000|2021-09-07 17:55:30|486.69|480.69|486.7|480.7|486.7|480.7|486.69|480.69|0
1631037340000|2021-09-07 17:55:40|486.76|480.76|486.74|480.74|486.76|480.76|486.74|480.74|0
1631037350000|2021-09-07 17:55:50|486.72|480.72|486.71|480.71|486.72|480.72|486.71|480.71|0
1631037360000|2021-09-07 17:56:00|486.66|480.66|486.66|480.66|486.66|480.66|486.66|480.66|0
1631037370000|2021-09-07 17:56:10|486.67|480.67|486.68|480.68|486.68|480.68|486.67|480.67|0
1631037380000|2021-09-07 17:56:20|486.67|480.67|486.67|480.67|486.68|480.68|486.67|480.67|0
1631037390000|2021-09-07 17:56:30|486.68|480.68|486.73|480.73|486.73|480.73|486.68|480.68|0
1631037410000|2021-09-07 17:56:50|486.72|480.72|486.72|480.72|486.72|480.72|486.72|480.72|0
1631037420000|2021-09-07 17:57:00|486.71|480.71|486.71|480.71|486.71|480.71|486.71|480.71|0
1631037430000|2021-09-07 17:57:10|486.68|480.68|486.61|480.61|486.68|480.68|486.61|480.61|0
1631037450000|2021-09-07 17:57:30|486.62|480.62|486.61|480.61|486.62|480.62|486.61|480.61|0
1631037470000|2021-09-07 17:57:50|486.58|480.58|486.55|480.55|486.58|480.58|486.55|480.55|0
1631037480000|2021-09-07 17:58:00|486.54|480.54|486.56|480.56|486.56|480.56|486.53|480.53|0
1631037490000|2021-09-07 17:58:10|486.57|480.57|486.57|480.57|486.57|480.57|486.57|480.57|0
1631037500000|2021-09-07 17:58:20|486.56|480.56|486.57|480.57|486.57|480.57|486.56|480.56|0
1631037510000|2021-09-07 17:58:30|486.55|480.55|486.55|480.55|486.55|480.55|486.55|480.55|0
1631037520000|2021-09-07 17:58:40|486.56|480.56|486.58|480.58|486.58|480.58|486.56|480.56|0
1631037530000|2021-09-07 17:58:50|486.61|480.61|486.61|480.61|486.61|480.61|486.61|480.61|0
1631037540000|2021-09-07 17:59:00|486.6|480.6|486.6|480.6|486.61|480.61|486.6|480.6|0
1631037550000|2021-09-07 17:59:10|486.61|480.61|486.6|480.6|486.61|480.61|486.6|480.6|0
1631037560000|2021-09-07 17:59:20|486.62|480.62|486.62|480.62|486.64|480.64|486.62|480.62|0
1631037570000|2021-09-07 17:59:30|486.59|480.59|486.59|480.59|486.61|480.61|486.59|480.59|0
1631037580000|2021-09-07 17:59:40|486.57|480.57|486.75|480.75|486.77|480.77|486.57|480.57|0
1631037590000|2021-09-07 17:59:50|486.7|480.7|486.7|480.7|486.7|480.7|486.69|480.69|0
1631037600000|2021-09-07 18:00:00|486.71|480.71|486.46|480.46|486.72|480.72|486.43|480.43|0
1631037610000|2021-09-07 18:00:10|486.41|480.41|486.4|480.4|486.41|480.41|486.39|480.39|0
1631037620000|2021-09-07 18:00:20|486.38|480.38|486.36|480.36|486.38|480.38|486.36|480.36|0
1631037630000|2021-09-07 18:00:30|486.35|480.35|486.35|480.35|486.35|480.35|486.34|480.34|0
1631037640000|2021-09-07 18:00:40|486.34|480.34|486.33|480.33|486.34|480.34|486.33|480.33|0
1631037650000|2021-09-07 18:00:50|486.32|480.32|486.31|480.31|486.32|480.32|486.31|480.31|0
1631037660000|2021-09-07 18:01:00|486.29|480.29|486.29|480.29|486.29|480.29|486.29|480.29|0
1631037670000|2021-09-07 18:01:10|486.3|480.3|486.16|480.16|486.3|480.3|486.16|480.16|0
1631037680000|2021-09-07 18:01:20|486.15|480.15|486.14|480.14|486.15|480.15|486.14|480.14|0
1631037690000|2021-09-07 18:01:30|486.13|480.13|486.15|480.15|486.15|480.15|486.13|480.13|0
1631037700000|2021-09-07 18:01:40|486.13|480.13|486.08|480.08|486.13|480.13|486.08|480.08|0
1631037710000|2021-09-07 18:01:50|486.09|480.09|486.1|480.1|486.14|480.14|486.09|480.09|0
1631037720000|2021-09-07 18:02:00|486.09|480.09|486|480|486.09|480.09|485.98|479.98|0
1631037730000|2021-09-07 18:02:10|485.99|479.99|486|480|486|480|485.99|479.99|0
1631037740000|2021-09-07 18:02:20|485.99|479.99|485.98|479.98|486|480|485.98|479.98|0
1631037750000|2021-09-07 18:02:30|486|480|485.96|479.96|486|480|485.96|479.96|0
1631037770000|2021-09-07 18:02:50|485.97|479.97|485.95|479.95|485.97|479.97|485.95|479.95|0
1631037780000|2021-09-07 18:03:00|485.94|479.94|485.95|479.95|485.96|479.96|485.94|479.94|0
1631037790000|2021-09-07 18:03:10|486.1|480.1|486.1|480.1|486.1|480.1|486.1|480.1|0
1631037800000|2021-09-07 18:03:20|486.09|480.09|486.1|480.1|486.1|480.1|486.09|480.09|0
1631037810000|2021-09-07 18:03:30|486.12|480.12|486.12|480.12|486.12|480.12|486.12|480.12|0
1631037830000|2021-09-07 18:03:50|486.14|480.14|486.14|480.14|486.14|480.14|486.14|480.14|0
1631037840000|2021-09-07 18:04:00|486.13|480.13|486.13|480.13|486.14|480.14|486.13|480.13|0
1631037850000|2021-09-07 18:04:10|486.12|480.12|486.12|480.12|486.12|480.12|486.12|480.12|0
1631037860000|2021-09-07 18:04:20|485.98|479.98|485.98|479.98|485.98|479.98|485.98|479.98|0
1631037870000|2021-09-07 18:04:30|485.97|479.97|485.97|479.97|485.98|479.98|485.97|479.97|0
1631037880000|2021-09-07 18:04:40|485.94|479.94|485.94|479.94|485.94|479.94|485.94|479.94|0
1631037900000|2021-09-07 18:05:00|485.95|479.95|485.9|479.9|485.95|479.95|485.9|479.9|0
1631037910000|2021-09-07 18:05:10|485.87|479.87|485.87|479.87|485.87|479.87|485.87|479.87|0
1631037920000|2021-09-07 18:05:20|485.82|479.82|485.85|479.85|485.85|479.85|485.8|479.8|0
1631037930000|2021-09-07 18:05:30|485.69|479.69|485.69|479.69|485.69|479.69|485.69|479.69|0
1631037940000|2021-09-07 18:05:40|485.71|479.71|485.72|479.72|485.72|479.72|485.71|479.71|0
1631037960000|2021-09-07 18:06:00|485.71|479.71|485.88|479.88|485.89|479.89|485.71|479.71|0
1631037970000|2021-09-07 18:06:10|485.87|479.87|485.87|479.87|485.87|479.87|485.87|479.87|0
1631037980000|2021-09-07 18:06:20|485.89|479.89|485.87|479.87|485.89|479.89|485.87|479.87|0
1631037990000|2021-09-07 18:06:30|485.88|479.88|485.78|479.78|485.88|479.88|485.77|479.77|0
1631038000000|2021-09-07 18:06:40|485.77|479.77|485.71|479.71|485.77|479.77|485.71|479.71|0
1631038010000|2021-09-07 18:06:50|485.75|479.75|485.64|479.64|485.75|479.75|485.62|479.62|0
1631038020000|2021-09-07 18:07:00|485.63|479.63|485.53|479.53|485.66|479.66|485.53|479.53|0
1631038030000|2021-09-07 18:07:10|485.54|479.54|485.54|479.54|485.55|479.55|485.53|479.53|0
1631038040000|2021-09-07 18:07:20|485.53|479.53|485.53|479.53|485.53|479.53|485.53|479.53|0
1631038050000|2021-09-07 18:07:30|485.51|479.51|485.48|479.48|485.51|479.51|485.48|479.48|0
1631038060000|2021-09-07 18:07:40|485.49|479.49|485.42|479.42|485.49|479.49|485.42|479.42|0
1631038070000|2021-09-07 18:07:50|485.43|479.43|485.43|479.43|485.43|479.43|485.43|479.43|0
1631038080000|2021-09-07 18:08:00|485.44|479.44|485.43|479.43|485.44|479.44|485.41|479.41|0
1631038090000|2021-09-07 18:08:10|485.42|479.42|485.42|479.42|485.42|479.42|485.42|479.42|0
1631038100000|2021-09-07 18:08:20|485.34|479.34|485.27|479.27|485.34|479.34|485.27|479.27|0
1631038110000|2021-09-07 18:08:30|485.28|479.28|485.29|479.29|485.29|479.29|485.28|479.28|0
1631038120000|2021-09-07 18:08:40|485.21|479.21|485.1|479.1|485.21|479.21|485.1|479.1|0
1631038130000|2021-09-07 18:08:50|485.03|479.03|485.02|479.02|485.03|479.03|485.01|479.01|0
1631038140000|2021-09-07 18:09:00|484.99|478.99|484.99|478.99|484.99|478.99|484.99|478.99|0
1631038150000|2021-09-07 18:09:10|484.98|478.98|484.98|478.98|484.98|478.98|484.98|478.98|0
1631038160000|2021-09-07 18:09:20|484.97|478.97|484.95|478.95|484.97|478.97|484.95|478.95|0
1631038180000|2021-09-07 18:09:40|484.94|478.94|484.94|478.94|484.94|478.94|484.94|478.94|0
1631038190000|2021-09-07 18:09:50|484.93|478.93|484.92|478.92|484.93|478.93|484.92|478.92|0
1631038200000|2021-09-07 18:10:00|484.93|478.93|484.94|478.94|484.94|478.94|484.93|478.93|0
1631038210000|2021-09-07 18:10:10|485|479|485.07|479.07|485.07|479.07|484.96|478.96|0
1631038220000|2021-09-07 18:10:20|485.06|479.06|485.01|479.01|485.06|479.06|485.01|479.01|0
1631038230000|2021-09-07 18:10:30|484.86|478.86|484.87|478.87|484.87|478.87|484.86|478.86|0
1631038240000|2021-09-07 18:10:40|484.82|478.82|484.72|478.72|484.82|478.82|484.72|478.72|0
1631038250000|2021-09-07 18:10:50|484.7|478.7|484.7|478.7|484.7|478.7|484.7|478.7|0
1631038260000|2021-09-07 18:11:00|484.72|478.72|484.73|478.73|484.73|478.73|484.72|478.72|0
1631038280000|2021-09-07 18:11:20|484.72|478.72|484.73|478.73|484.73|478.73|484.72|478.72|0
1631038290000|2021-09-07 18:11:30|484.72|478.72|484.69|478.69|484.72|478.72|484.69|478.69|0
1631038300000|2021-09-07 18:11:40|484.7|478.7|484.7|478.7|484.7|478.7|484.7|478.7|0
1631038310000|2021-09-07 18:11:50|484.69|478.69|484.73|478.73|484.73|478.73|484.69|478.69|0
1631038330000|2021-09-07 18:12:10|484.74|478.74|484.74|478.74|484.74|478.74|484.74|478.74|0
1631038340000|2021-09-07 18:12:20|484.73|478.73|484.73|478.73|484.73|478.73|484.72|478.72|0
1631038350000|2021-09-07 18:12:30|484.72|478.72|484.69|478.69|484.72|478.72|484.69|478.69|0
1631038360000|2021-09-07 18:12:40|484.7|478.7|484.7|478.7|484.7|478.7|484.7|478.7|0
1631038370000|2021-09-07 18:12:50|484.69|478.69|484.69|478.69|484.7|478.7|484.69|478.69|0
1631038380000|2021-09-07 18:13:00|484.73|478.73|484.74|478.74|484.75|478.75|484.73|478.73|0
1631038390000|2021-09-07 18:13:10|484.73|478.73|484.73|478.73|484.73|478.73|484.73|478.73|0
1631038400000|2021-09-07 18:13:20|484.75|478.75|484.75|478.75|484.75|478.75|484.75|478.75|0
1631038410000|2021-09-07 18:13:30|484.78|478.78|484.78|478.78|484.79|478.79|484.78|478.78|0
1631038420000|2021-09-07 18:13:40|484.79|478.79|484.79|478.79|484.79|478.79|484.79|478.79|0
1631038430000|2021-09-07 18:13:50|484.78|478.78|484.67|478.67|484.78|478.78|484.67|478.67|0
1631038440000|2021-09-07 18:14:00|484.64|478.64|484.64|478.64|484.64|478.64|484.64|478.64|0
1631038450000|2021-09-07 18:14:10|484.54|478.54|484.48|478.48|484.54|478.54|484.48|478.48|0
1631038460000|2021-09-07 18:14:20|484.45|478.45|484.42|478.42|484.45|478.45|484.42|478.42|0
1631038480000|2021-09-07 18:14:40|484.45|478.45|484.5|478.5|484.5|478.5|484.45|478.45|0
1631038490000|2021-09-07 18:14:50|484.48|478.48|484.47|478.47|484.48|478.48|484.46|478.46|0
1631038500000|2021-09-07 18:15:00|484.48|478.48|484.65|478.65|484.7|478.7|484.48|478.48|0
1631038510000|2021-09-07 18:15:10|484.66|478.66|484.67|478.67|484.67|478.67|484.65|478.65|0
1631038520000|2021-09-07 18:15:20|484.62|478.62|484.62|478.62|484.62|478.62|484.61|478.61|0
1631038530000|2021-09-07 18:15:30|484.6|478.6|484.44|478.44|484.6|478.6|484.44|478.44|0
1631038540000|2021-09-07 18:15:40|484.45|478.45|484.45|478.45|484.45|478.45|484.44|478.44|0
1631038550000|2021-09-07 18:15:50|484.46|478.46|484.47|478.47|484.47|478.47|484.46|478.46|0
1631038560000|2021-09-07 18:16:00|484.48|478.48|484.45|478.45|484.48|478.48|484.45|478.45|0
1631038570000|2021-09-07 18:16:10|484.46|478.46|484.41|478.41|484.46|478.46|484.38|478.38|0
1631038600000|2021-09-07 18:16:40|484.4|478.4|484.4|478.4|484.4|478.4|484.4|478.4|0
1631038610000|2021-09-07 18:16:50|484.41|478.41|484.42|478.42|484.42|478.42|484.41|478.41|0
1631038620000|2021-09-07 18:17:00|484.41|478.41|484.47|478.47|484.47|478.47|484.41|478.41|0
1631038650000|2021-09-07 18:17:30|484.44|478.44|484.44|478.44|484.44|478.44|484.44|478.44|0
1631038670000|2021-09-07 18:17:50|484.45|478.45|484.45|478.45|484.45|478.45|484.45|478.45|0
1631038680000|2021-09-07 18:18:00|484.44|478.44|484.43|478.43|484.44|478.44|484.43|478.43|0
1631038690000|2021-09-07 18:18:10|484.48|478.48|484.49|478.49|484.49|478.49|484.48|478.48|0
1631038700000|2021-09-07 18:18:20|484.48|478.48|484.48|478.48|484.48|478.48|484.48|478.48|0
1631038710000|2021-09-07 18:18:30|484.56|478.56|484.56|478.56|484.56|478.56|484.56|478.56|0
1631038720000|2021-09-07 18:18:40|484.55|478.55|484.5|478.5|484.55|478.55|484.5|478.5|0
1631038730000|2021-09-07 18:18:50|484.48|478.48|484.46|478.46|484.48|478.48|484.46|478.46|0
1631038740000|2021-09-07 18:19:00|484.45|478.45|484.44|478.44|484.45|478.45|484.44|478.44|0
1631038750000|2021-09-07 18:19:10|484.39|478.39|484.38|478.38|484.4|478.4|484.37|478.37|0
1631038760000|2021-09-07 18:19:20|484.39|478.39|484.33|478.33|484.39|478.39|484.33|478.33|0
1631038770000|2021-09-07 18:19:30|484.3|478.3|484.28|478.28|484.3|478.3|484.28|478.28|0
1631038780000|2021-09-07 18:19:40|484.26|478.26|484.24|478.24|484.26|478.26|484.21|478.21|0
1631038790000|2021-09-07 18:19:50|484.22|478.22|484.21|478.21|484.22|478.22|484.21|478.21|0
1631038800000|2021-09-07 18:20:00|484.22|478.22|484.22|478.22|484.22|478.22|484.21|478.21|0
1631038810000|2021-09-07 18:20:10|484.25|478.25|484.23|478.23|484.25|478.25|484.23|478.23|0
1631038820000|2021-09-07 18:20:20|484.24|478.24|484.31|478.31|484.31|478.31|484.21|478.21|0
1631038830000|2021-09-07 18:20:30|484.3|478.3|484.29|478.29|484.3|478.3|484.29|478.29|0
1631038840000|2021-09-07 18:20:40|484.26|478.26|484.26|478.26|484.26|478.26|484.25|478.25|0
1631038850000|2021-09-07 18:20:50|484.24|478.24|484.25|478.25|484.26|478.26|484.24|478.24|0
1631038860000|2021-09-07 18:21:00|484.28|478.28|484.28|478.28|484.28|478.28|484.28|478.28|0
1631038870000|2021-09-07 18:21:10|484.29|478.29|484.3|478.3|484.31|478.31|484.29|478.29|0
1631038880000|2021-09-07 18:21:20|484.29|478.29|484.29|478.29|484.3|478.3|484.29|478.29|0
1631038890000|2021-09-07 18:21:30|484.32|478.32|484.45|478.45|484.45|478.45|484.32|478.32|0
1631038900000|2021-09-07 18:21:40|484.49|478.49|484.54|478.54|484.54|478.54|484.49|478.49|0
1631038910000|2021-09-07 18:21:50|484.55|478.55|484.55|478.55|484.55|478.55|484.55|478.55|0
1631038920000|2021-09-07 18:22:00|484.59|478.59|484.61|478.61|484.61|478.61|484.59|478.59|0
1631038930000|2021-09-07 18:22:10|484.64|478.64|484.6|478.6|484.64|478.64|484.6|478.6|0
1631038940000|2021-09-07 18:22:20|484.59|478.59|484.59|478.59|484.59|478.59|484.59|478.59|0
1631038950000|2021-09-07 18:22:30|484.58|478.58|484.47|478.47|484.58|478.58|484.47|478.47|0
1631038960000|2021-09-07 18:22:40|484.46|478.46|484.46|478.46|484.46|478.46|484.45|478.45|0
1631038970000|2021-09-07 18:22:50|484.48|478.48|484.5|478.5|484.5|478.5|484.48|478.48|0
1631039000000|2021-09-07 18:23:20|484.48|478.48|484.47|478.47|484.48|478.48|484.45|478.45|0
1631039020000|2021-09-07 18:23:40|484.44|478.44|484.44|478.44|484.44|478.44|484.44|478.44|0
1631039030000|2021-09-07 18:23:50|484.47|478.47|484.47|478.47|484.47|478.47|484.47|478.47|0
1631039040000|2021-09-07 18:24:00|484.46|478.46|484.47|478.47|484.47|478.47|484.46|478.46|0
1631039050000|2021-09-07 18:24:10|484.46|478.46|484.41|478.41|484.49|478.49|484.41|478.41|0
1631039060000|2021-09-07 18:24:20|484.42|478.42|484.46|478.46|484.46|478.46|484.42|478.42|0
1631039070000|2021-09-07 18:24:30|484.51|478.51|484.5|478.5|484.51|478.51|484.5|478.5|0
1631039100000|2021-09-07 18:25:00|484.51|478.51|484.48|478.48|484.51|478.51|484.47|478.47|0
1631039110000|2021-09-07 18:25:10|484.49|478.49|484.49|478.49|484.49|478.49|484.48|478.48|0
1631039120000|2021-09-07 18:25:20|484.5|478.5|484.5|478.5|484.5|478.5|484.5|478.5|0
1631039130000|2021-09-07 18:25:30|484.44|478.44|484.44|478.44|484.44|478.44|484.44|478.44|0
1631039140000|2021-09-07 18:25:40|484.43|478.43|484.37|478.37|484.44|478.44|484.37|478.37|0
1631039150000|2021-09-07 18:25:50|484.4|478.4|484.4|478.4|484.4|478.4|484.4|478.4|0
1631039160000|2021-09-07 18:26:00|484.41|478.41|484.29|478.29|484.41|478.41|484.29|478.29|0
1631039170000|2021-09-07 18:26:10|484.31|478.31|484.37|478.37|484.37|478.37|484.3|478.3|0
1631039180000|2021-09-07 18:26:20|484.4|478.4|484.45|478.45|484.45|478.45|484.4|478.4|0
1631039190000|2021-09-07 18:26:30|484.44|478.44|484.44|478.44|484.44|478.44|484.43|478.43|0
1631039200000|2021-09-07 18:26:40|484.43|478.43|484.44|478.44|484.44|478.44|484.43|478.43|0
1631039210000|2021-09-07 18:26:50|484.43|478.43|484.36|478.36|484.43|478.43|484.36|478.36|0
1631039220000|2021-09-07 18:27:00|484.34|478.34|484.34|478.34|484.34|478.34|484.34|478.34|0
1631039230000|2021-09-07 18:27:10|484.33|478.33|484.32|478.32|484.33|478.33|484.32|478.32|0
1631039260000|2021-09-07 18:27:40|484.34|478.34|484.34|478.34|484.34|478.34|484.34|478.34|0
1631039280000|2021-09-07 18:28:00|484.33|478.33|484.33|478.33|484.33|478.33|484.33|478.33|0
1631039290000|2021-09-07 18:28:10|484.35|478.35|484.35|478.35|484.35|478.35|484.35|478.35|0
1631039300000|2021-09-07 18:28:20|484.38|478.38|484.39|478.39|484.39|478.39|484.38|478.38|0
1631039310000|2021-09-07 18:28:30|484.38|478.38|484.36|478.36|484.4|478.4|484.36|478.36|0
1631039320000|2021-09-07 18:28:40|484.27|478.27|484.11|478.11|484.27|478.27|484.11|478.11|0
1631039330000|2021-09-07 18:28:50|484.12|478.12|484.13|478.13|484.14|478.14|484.12|478.12|0
1631039350000|2021-09-07 18:29:10|484.16|478.16|484.16|478.16|484.16|478.16|484.15|478.15|0
1631039360000|2021-09-07 18:29:20|484.13|478.13|484.15|478.15|484.15|478.15|484.13|478.13|0
1631039390000|2021-09-07 18:29:50|484.23|478.23|484.22|478.22|484.23|478.23|484.21|478.21|0
1631039400000|2021-09-07 18:30:00|484.23|478.23|484.2|478.2|484.25|478.25|484.2|478.2|0
1631039410000|2021-09-07 18:30:10|484.07|478.07|484.07|478.07|484.07|478.07|484.07|478.07|0
1631039420000|2021-09-07 18:30:20|484.04|478.04|483.96|477.96|484.04|478.04|483.96|477.96|0
1631039430000|2021-09-07 18:30:30|483.97|477.97|483.97|477.97|483.97|477.97|483.97|477.97|0
1631039440000|2021-09-07 18:30:40|484.03|478.03|484.03|478.03|484.03|478.03|484.03|478.03|0
1631039460000|2021-09-07 18:31:00|484.02|478.02|484.03|478.03|484.05|478.05|484.02|478.02|0
1631039470000|2021-09-07 18:31:10|484.02|478.02|483.99|477.99|484.02|478.02|483.99|477.99|0
1631039480000|2021-09-07 18:31:20|484.01|478.01|484.05|478.05|484.06|478.06|483.99|477.99|0
1631039490000|2021-09-07 18:31:30|484.03|478.03|484.03|478.03|484.03|478.03|484.03|478.03|0
1631039500000|2021-09-07 18:31:40|484|478|483.93|477.93|484|478|483.92|477.92|0
1631039510000|2021-09-07 18:31:50|483.91|477.91|483.9|477.9|483.91|477.91|483.9|477.9|0
1631039520000|2021-09-07 18:32:00|483.91|477.91|483.93|477.93|483.93|477.93|483.91|477.91|0
1631039540000|2021-09-07 18:32:20|483.94|477.94|483.87|477.87|483.94|477.94|483.87|477.87|0
1631039560000|2021-09-07 18:32:40|483.86|477.86|483.86|477.86|483.87|477.87|483.86|477.86|0
1631039570000|2021-09-07 18:32:50|483.84|477.84|483.85|477.85|483.85|477.85|483.84|477.84|0
1631039580000|2021-09-07 18:33:00|483.84|477.84|483.84|477.84|483.85|477.85|483.84|477.84|0
1631039590000|2021-09-07 18:33:10|483.86|477.86|483.88|477.88|483.88|477.88|483.86|477.86|0
1631039610000|2021-09-07 18:33:30|483.89|477.89|483.88|477.88|483.89|477.89|483.88|477.88|0
1631039620000|2021-09-07 18:33:40|483.85|477.85|483.94|477.94|483.94|477.94|483.85|477.85|0
1631039630000|2021-09-07 18:33:50|483.95|477.95|483.94|477.94|483.95|477.95|483.94|477.94|0
1631039640000|2021-09-07 18:34:00|483.95|477.95|484.02|478.02|484.02|478.02|483.94|477.94|0
1631039660000|2021-09-07 18:34:20|483.96|477.96|483.98|477.98|483.98|477.98|483.96|477.96|0
1631039670000|2021-09-07 18:34:30|483.96|477.96|483.96|477.96|483.96|477.96|483.96|477.96|0
1631039680000|2021-09-07 18:34:40|483.98|477.98|484|478|484|478|483.98|477.98|0
1631039690000|2021-09-07 18:34:50|483.99|477.99|483.99|477.99|483.99|477.99|483.99|477.99|0
1631039700000|2021-09-07 18:35:00|484.02|478.02|484.04|478.04|484.04|478.04|484.02|478.02|0
1631039710000|2021-09-07 18:35:10|484.02|478.02|484.02|478.02|484.02|478.02|484.02|478.02|0
1631039750000|2021-09-07 18:35:50|484.01|478.01|484.06|478.06|484.06|478.06|484.01|478.01|0
1631039770000|2021-09-07 18:36:10|484.07|478.07|484.07|478.07|484.07|478.07|484.07|478.07|0
1631039780000|2021-09-07 18:36:20|484.06|478.06|484.1|478.1|484.1|478.1|484.06|478.06|0
1631039790000|2021-09-07 18:36:30|484.09|478.09|484.13|478.13|484.13|478.13|484.09|478.09|0
1631039800000|2021-09-07 18:36:40|484.15|478.15|484.16|478.16|484.17|478.17|484.15|478.15|0
1631039810000|2021-09-07 18:36:50|484.17|478.17|484.1|478.1|484.17|478.17|484.1|478.1|0
1631039820000|2021-09-07 18:37:00|484.11|478.11|484.03|478.03|484.11|478.11|484.03|478.03|0
1631039830000|2021-09-07 18:37:10|484.02|478.02|484.03|478.03|484.03|478.03|484.02|478.02|0
1631039870000|2021-09-07 18:37:50|484|478|484|478|484|478|484|478|0
1631039890000|2021-09-07 18:38:10|484.01|478.01|484.01|478.01|484.01|478.01|484.01|478.01|0
1631039900000|2021-09-07 18:38:20|484.02|478.02|484|478|484.02|478.02|483.99|477.99|0
1631039910000|2021-09-07 18:38:30|483.95|477.95|483.95|477.95|483.95|477.95|483.95|477.95|0
1631039920000|2021-09-07 18:38:40|483.94|477.94|483.92|477.92|483.94|477.94|483.88|477.88|0
1631039930000|2021-09-07 18:38:50|483.93|477.93|483.93|477.93|483.93|477.93|483.93|477.93|0
1631039940000|2021-09-07 18:39:00|483.92|477.92|483.93|477.93|483.93|477.93|483.9|477.9|0
1631039950000|2021-09-07 18:39:10|483.92|477.92|483.99|477.99|483.99|477.99|483.92|477.92|0
1631039960000|2021-09-07 18:39:20|483.95|477.95|483.93|477.93|483.95|477.95|483.93|477.93|0
1631039970000|2021-09-07 18:39:30|483.92|477.92|483.92|477.92|483.92|477.92|483.92|477.92|0
1631039990000|2021-09-07 18:39:50|483.86|477.86|483.86|477.86|483.86|477.86|483.86|477.86|0
1631040000000|2021-09-07 18:40:00|483.93|477.93|483.92|477.92|483.93|477.93|483.92|477.92|0
1631040020000|2021-09-07 18:40:20|483.98|477.98|483.98|477.98|483.98|477.98|483.98|477.98|0
1631040030000|2021-09-07 18:40:30|483.97|477.97|484.01|478.01|484.01|478.01|483.96|477.96|0
1631040040000|2021-09-07 18:40:40|484.11|478.11|484.11|478.11|484.11|478.11|484.11|478.11|0
1631040050000|2021-09-07 18:40:50|484.08|478.08|484.07|478.07|484.08|478.08|484.07|478.07|0
1631040060000|2021-09-07 18:41:00|484.08|478.08|484.08|478.08|484.08|478.08|484.08|478.08|0
1631040070000|2021-09-07 18:41:10|484.06|478.06|484.05|478.05|484.07|478.07|484.05|478.05|0
1631040080000|2021-09-07 18:41:20|484.06|478.06|483.99|477.99|484.06|478.06|483.99|477.99|0
1631040090000|2021-09-07 18:41:30|483.98|477.98|484.01|478.01|484.01|478.01|483.98|477.98|0
1631040110000|2021-09-07 18:41:50|483.96|477.96|483.96|477.96|483.96|477.96|483.96|477.96|0
1631040120000|2021-09-07 18:42:00|484.04|478.04|484.06|478.06|484.06|478.06|484.04|478.04|0
1631040130000|2021-09-07 18:42:10|484.03|478.03|484.1|478.1|484.1|478.1|484.03|478.03|0
1631040140000|2021-09-07 18:42:20|484.14|478.14|484.15|478.15|484.16|478.16|484.14|478.14|0
1631040150000|2021-09-07 18:42:30|484.14|478.14|484.17|478.17|484.17|478.17|484.14|478.14|0
1631040160000|2021-09-07 18:42:40|484.2|478.2|484.2|478.2|484.2|478.2|484.2|478.2|0
1631040190000|2021-09-07 18:43:10|484.21|478.21|484.22|478.22|484.22|478.22|484.21|478.21|0
1631040200000|2021-09-07 18:43:20|484.17|478.17|484.15|478.15|484.17|478.17|484.15|478.15|0
1631040220000|2021-09-07 18:43:40|484.17|478.17|484.17|478.17|484.17|478.17|484.17|478.17|0
1631040230000|2021-09-07 18:43:50|484.18|478.18|484.18|478.18|484.18|478.18|484.18|478.18|0
1631040240000|2021-09-07 18:44:00|484.19|478.19|484.21|478.21|484.21|478.21|484.19|478.19|0
1631040250000|2021-09-07 18:44:10|484.2|478.2|484.25|478.25|484.25|478.25|484.2|478.2|0
1631040260000|2021-09-07 18:44:20|484.24|478.24|484.21|478.21|484.24|478.24|484.21|478.21|0
1631040280000|2021-09-07 18:44:40|484.22|478.22|484.17|478.17|484.22|478.22|484.16|478.16|0
1631040290000|2021-09-07 18:44:50|484.31|478.31|484.32|478.32|484.32|478.32|484.31|478.31|0
1631040300000|2021-09-07 18:45:00|484.29|478.29|484.33|478.33|484.34|478.34|484.29|478.29|0
1631040310000|2021-09-07 18:45:10|484.35|478.35|484.35|478.35|484.35|478.35|484.35|478.35|0
1631040320000|2021-09-07 18:45:20|484.33|478.33|484.33|478.33|484.34|478.34|484.33|478.33|0
1631040330000|2021-09-07 18:45:30|484.34|478.34|484.33|478.33|484.34|478.34|484.33|478.33|0
1631040340000|2021-09-07 18:45:40|484.32|478.32|484.26|478.26|484.32|478.32|484.26|478.26|0
1631040350000|2021-09-07 18:45:50|484.27|478.27|484.26|478.26|484.27|478.27|484.26|478.26|0
1631040360000|2021-09-07 18:46:00|484.27|478.27|484.22|478.22|484.27|478.27|484.22|478.22|0
1631040370000|2021-09-07 18:46:10|484.2|478.2|484.18|478.18|484.21|478.21|484.16|478.16|0
1631040380000|2021-09-07 18:46:20|484.19|478.19|484.19|478.19|484.19|478.19|484.18|478.18|0
1631040390000|2021-09-07 18:46:30|484.21|478.21|484.21|478.21|484.21|478.21|484.21|478.21|0
1631040400000|2021-09-07 18:46:40|484.23|478.23|484.2|478.2|484.23|478.23|484.2|478.2|0
1631040420000|2021-09-07 18:47:00|484.24|478.24|484.24|478.24|484.24|478.24|484.24|478.24|0
1631040430000|2021-09-07 18:47:10|484.25|478.25|484.29|478.29|484.29|478.29|484.25|478.25|0
1631040440000|2021-09-07 18:47:20|484.27|478.27|484.4|478.4|484.4|478.4|484.27|478.27|0
1631040450000|2021-09-07 18:47:30|484.39|478.39|484.44|478.44|484.44|478.44|484.39|478.39|0
1631040460000|2021-09-07 18:47:40|484.54|478.54|484.56|478.56|484.57|478.57|484.54|478.54|0
1631040470000|2021-09-07 18:47:50|484.55|478.55|484.55|478.55|484.55|478.55|484.55|478.55|0
1631040490000|2021-09-07 18:48:10|484.54|478.54|484.54|478.54|484.54|478.54|484.54|478.54|0
1631040500000|2021-09-07 18:48:20|484.55|478.55|484.55|478.55|484.55|478.55|484.54|478.54|0
1631040510000|2021-09-07 18:48:30|484.51|478.51|484.51|478.51|484.51|478.51|484.51|478.51|0
1631040520000|2021-09-07 18:48:40|484.53|478.53|484.52|478.52|484.53|478.53|484.52|478.52|0
1631040530000|2021-09-07 18:48:50|484.53|478.53|484.54|478.54|484.54|478.54|484.53|478.53|0
1631040550000|2021-09-07 18:49:10|484.55|478.55|484.54|478.54|484.55|478.55|484.52|478.52|0
1631040560000|2021-09-07 18:49:20|484.55|478.55|484.56|478.56|484.56|478.56|484.55|478.55|0
1631040570000|2021-09-07 18:49:30|484.55|478.55|484.55|478.55|484.55|478.55|484.55|478.55|0
1631040580000|2021-09-07 18:49:40|484.54|478.54|484.55|478.55|484.55|478.55|484.54|478.54|0
1631040590000|2021-09-07 18:49:50|484.54|478.54|484.54|478.54|484.54|478.54|484.54|478.54|0
1631040600000|2021-09-07 18:50:00|484.5|478.5|484.5|478.5|484.5|478.5|484.5|478.5|0
1631040610000|2021-09-07 18:50:10|484.49|478.49|484.49|478.49|484.49|478.49|484.49|478.49|0
1631040620000|2021-09-07 18:50:20|484.5|478.5|484.49|478.49|484.5|478.5|484.49|478.49|0
1631040630000|2021-09-07 18:50:30|484.46|478.46|484.43|478.43|484.46|478.46|484.43|478.43|0
1631040640000|2021-09-07 18:50:40|484.42|478.42|484.43|478.43|484.44|478.44|484.42|478.42|0
1631040650000|2021-09-07 18:50:50|484.44|478.44|484.43|478.43|484.44|478.44|484.43|478.43|0
1631040660000|2021-09-07 18:51:00|484.41|478.41|484.4|478.4|484.41|478.41|484.4|478.4|0
1631040670000|2021-09-07 18:51:10|484.43|478.43|484.43|478.43|484.43|478.43|484.43|478.43|0
1631040680000|2021-09-07 18:51:20|484.39|478.39|484.4|478.4|484.4|478.4|484.39|478.39|0
1631040710000|2021-09-07 18:51:50|484.41|478.41|484.41|478.41|484.41|478.41|484.41|478.41|0
1631040720000|2021-09-07 18:52:00|484.39|478.39|484.27|478.27|484.39|478.39|484.27|478.27|0
1631040730000|2021-09-07 18:52:10|484.24|478.24|484.4|478.4|484.41|478.41|484.24|478.24|0
1631040740000|2021-09-07 18:52:20|484.39|478.39|484.38|478.38|484.39|478.39|484.38|478.38|0
1631040750000|2021-09-07 18:52:30|484.39|478.39|484.42|478.42|484.42|478.42|484.38|478.38|0
1631040760000|2021-09-07 18:52:40|484.41|478.41|484.41|478.41|484.41|478.41|484.41|478.41|0
1631040780000|2021-09-07 18:53:00|484.4|478.4|484.36|478.36|484.41|478.41|484.36|478.36|0
1631040790000|2021-09-07 18:53:10|484.38|478.38|484.36|478.36|484.38|478.38|484.36|478.36|0
1631040800000|2021-09-07 18:53:20|484.37|478.37|484.37|478.37|484.37|478.37|484.37|478.37|0
1631040810000|2021-09-07 18:53:30|484.38|478.38|484.37|478.37|484.38|478.38|484.37|478.37|0
1631040820000|2021-09-07 18:53:40|484.36|478.36|484.33|478.33|484.36|478.36|484.33|478.33|0
1631040830000|2021-09-07 18:53:50|484.34|478.34|484.35|478.35|484.35|478.35|484.34|478.34|0
1631040840000|2021-09-07 18:54:00|484.34|478.34|484.33|478.33|484.37|478.37|484.33|478.33|0
1631040850000|2021-09-07 18:54:10|484.28|478.28|484.35|478.35|484.35|478.35|484.28|478.28|0
1631040860000|2021-09-07 18:54:20|484.38|478.38|484.38|478.38|484.38|478.38|484.38|478.38|0
1631040870000|2021-09-07 18:54:30|484.4|478.4|484.44|478.44|484.44|478.44|484.4|478.4|0
1631040880000|2021-09-07 18:54:40|484.24|478.24|484.23|478.23|484.24|478.24|484.23|478.23|0
1631040890000|2021-09-07 18:54:50|484.24|478.24|484.22|478.22|484.24|478.24|484.22|478.22|0
1631040900000|2021-09-07 18:55:00|484.23|478.23|484.28|478.28|484.28|478.28|484.23|478.23|0
1631040910000|2021-09-07 18:55:10|484.29|478.29|484.34|478.34|484.34|478.34|484.29|478.29|0
1631040920000|2021-09-07 18:55:20|484.36|478.36|484.36|478.36|484.36|478.36|484.36|478.36|0
1631040930000|2021-09-07 18:55:30|484.35|478.35|484.36|478.36|484.36|478.36|484.35|478.35|0
1631040940000|2021-09-07 18:55:40|484.35|478.35|484.36|478.36|484.36|478.36|484.34|478.34|0
1631040960000|2021-09-07 18:56:00|484.39|478.39|484.4|478.4|484.4|478.4|484.39|478.39|0
1631040970000|2021-09-07 18:56:10|484.39|478.39|484.39|478.39|484.39|478.39|484.39|478.39|0
1631040990000|2021-09-07 18:56:30|484.4|478.4|484.39|478.39|484.41|478.41|484.39|478.39|0
1631041000000|2021-09-07 18:56:40|484.38|478.38|484.38|478.38|484.38|478.38|484.37|478.37|0
1631041010000|2021-09-07 18:56:50|484.37|478.37|484.37|478.37|484.38|478.38|484.37|478.37|0
1631041020000|2021-09-07 18:57:00|484.4|478.4|484.48|478.48|484.48|478.48|484.4|478.4|0
1631041030000|2021-09-07 18:57:10|484.47|478.47|484.47|478.47|484.47|478.47|484.46|478.46|0
1631041040000|2021-09-07 18:57:20|484.49|478.49|484.45|478.45|484.49|478.49|484.45|478.45|0
1631041050000|2021-09-07 18:57:30|484.46|478.46|484.3|478.3|484.46|478.46|484.3|478.3|0
1631041060000|2021-09-07 18:57:40|484.29|478.29|484.39|478.39|484.39|478.39|484.29|478.29|0
1631041070000|2021-09-07 18:57:50|484.38|478.38|484.4|478.4|484.4|478.4|484.38|478.38|0
1631041090000|2021-09-07 18:58:10|484.41|478.41|484.46|478.46|484.46|478.46|484.41|478.41|0
1631041100000|2021-09-07 18:58:20|484.44|478.44|484.43|478.43|484.44|478.44|484.42|478.42|0
1631041110000|2021-09-07 18:58:30|484.48|478.48|484.52|478.52|484.52|478.52|484.48|478.48|0
1631041120000|2021-09-07 18:58:40|484.55|478.55|484.59|478.59|484.59|478.59|484.55|478.55|0
1631041130000|2021-09-07 18:58:50|484.58|478.58|484.67|478.67|484.68|478.68|484.58|478.58|0
1631041140000|2021-09-07 18:59:00|484.68|478.68|484.78|478.78|484.79|478.79|484.68|478.68|0
1631041150000|2021-09-07 18:59:10|484.79|478.79|484.69|478.69|484.79|478.79|484.68|478.68|0
1631041160000|2021-09-07 18:59:20|484.68|478.68|484.73|478.73|484.73|478.73|484.68|478.68|0
1631041170000|2021-09-07 18:59:30|484.72|478.72|484.69|478.69|484.72|478.72|484.69|478.69|0
1631041180000|2021-09-07 18:59:40|484.68|478.68|484.69|478.69|484.7|478.7|484.68|478.68|0
1631041190000|2021-09-07 18:59:50|484.7|478.7|484.69|478.69|484.7|478.7|484.68|478.68|0
1631041200000|2021-09-07 19:00:00|484.71|478.71|484.73|478.73|484.73|478.73|484.71|478.71|0
1631041210000|2021-09-07 19:00:10|484.74|478.74|484.74|478.74|484.74|478.74|484.74|478.74|0
1631041230000|2021-09-07 19:00:30|484.75|478.75|484.86|478.86|484.86|478.86|484.74|478.74|0
1631041250000|2021-09-07 19:00:50|484.83|478.83|484.84|478.84|484.85|478.85|484.83|478.83|0
1631041260000|2021-09-07 19:01:00|484.85|478.85|484.84|478.84|484.85|478.85|484.84|478.84|0
1631041270000|2021-09-07 19:01:10|484.85|478.85|484.65|478.65|484.87|478.87|484.65|478.65|0
1631041280000|2021-09-07 19:01:20|484.66|478.66|484.67|478.67|484.67|478.67|484.65|478.65|0
1631041290000|2021-09-07 19:01:30|484.64|478.64|484.64|478.64|484.64|478.64|484.64|478.64|0
1631041310000|2021-09-07 19:01:50|484.67|478.67|484.67|478.67|484.67|478.67|484.67|478.67|0
1631041360000|2021-09-07 19:02:40|484.64|478.64|484.64|478.64|484.64|478.64|484.64|478.64|0
1631041380000|2021-09-07 19:03:00|484.67|478.67|484.7|478.7|484.7|478.7|484.67|478.67|0
1631041390000|2021-09-07 19:03:10|484.69|478.69|484.69|478.69|484.69|478.69|484.69|478.69|0
1631041400000|2021-09-07 19:03:20|484.7|478.7|484.7|478.7|484.7|478.7|484.7|478.7|0
1631041410000|2021-09-07 19:03:30|484.69|478.69|484.68|478.68|484.69|478.69|484.68|478.68|0
1631041420000|2021-09-07 19:03:40|484.69|478.69|484.66|478.66|484.69|478.69|484.66|478.66|0
1631041430000|2021-09-07 19:03:50|484.68|478.68|484.68|478.68|484.68|478.68|484.68|478.68|0
1631041440000|2021-09-07 19:04:00|484.64|478.64|484.62|478.62|484.64|478.64|484.62|478.62|0
1631041450000|2021-09-07 19:04:10|484.61|478.61|484.57|478.57|484.62|478.62|484.57|478.57|0
1631041460000|2021-09-07 19:04:20|484.59|478.59|484.63|478.63|484.65|478.65|484.59|478.59|0
1631041470000|2021-09-07 19:04:30|484.65|478.65|484.66|478.66|484.66|478.66|484.65|478.65|0
1631041480000|2021-09-07 19:04:40|484.65|478.65|484.66|478.66|484.66|478.66|484.65|478.65|0
1631041490000|2021-09-07 19:04:50|484.67|478.67|484.67|478.67|484.67|478.67|484.67|478.67|0
1631041500000|2021-09-07 19:05:00|484.61|478.61|484.57|478.57|484.61|478.61|484.57|478.57|0
1631041510000|2021-09-07 19:05:10|484.56|478.56|484.5|478.5|484.56|478.56|484.5|478.5|0
1631041520000|2021-09-07 19:05:20|484.49|478.49|484.49|478.49|484.49|478.49|484.49|478.49|0
1631041530000|2021-09-07 19:05:30|484.47|478.47|484.47|478.47|484.47|478.47|484.47|478.47|0
1631041540000|2021-09-07 19:05:40|484.45|478.45|484.42|478.42|484.47|478.47|484.41|478.41|0
1631041550000|2021-09-07 19:05:50|484.39|478.39|484.43|478.43|484.43|478.43|484.38|478.38|0
1631041560000|2021-09-07 19:06:00|484.42|478.42|484.42|478.42|484.42|478.42|484.42|478.42|0
1631041570000|2021-09-07 19:06:10|484.41|478.41|484.41|478.41|484.41|478.41|484.41|478.41|0
1631041580000|2021-09-07 19:06:20|484.43|478.43|484.5|478.5|484.5|478.5|484.43|478.43|0
1631041590000|2021-09-07 19:06:30|484.49|478.49|484.49|478.49|484.49|478.49|484.49|478.49|0
1631041600000|2021-09-07 19:06:40|484.5|478.5|484.49|478.49|484.5|478.5|484.48|478.48|0
1631041610000|2021-09-07 19:06:50|484.48|478.48|484.49|478.49|484.49|478.49|484.48|478.48|0
1631041620000|2021-09-07 19:07:00|484.48|478.48|484.49|478.49|484.49|478.49|484.48|478.48|0
1631041630000|2021-09-07 19:07:10|484.46|478.46|484.45|478.45|484.46|478.46|484.45|478.45|0
1631041650000|2021-09-07 19:07:30|484.43|478.43|484.43|478.43|484.43|478.43|484.43|478.43|0
1631041660000|2021-09-07 19:07:40|484.45|478.45|484.53|478.53|484.53|478.53|484.45|478.45|0
1631041680000|2021-09-07 19:08:00|484.52|478.52|484.52|478.52|484.52|478.52|484.52|478.52|0
1631041700000|2021-09-07 19:08:20|484.47|478.47|484.47|478.47|484.47|478.47|484.47|478.47|0
1631041710000|2021-09-07 19:08:30|484.48|478.48|484.48|478.48|484.48|478.48|484.48|478.48|0
1631041730000|2021-09-07 19:08:50|484.46|478.46|484.43|478.43|484.46|478.46|484.43|478.43|0
1631041740000|2021-09-07 19:09:00|484.4|478.4|484.38|478.38|484.4|478.4|484.37|478.37|0
1631041750000|2021-09-07 19:09:10|484.33|478.33|484.25|478.25|484.33|478.33|484.21|478.21|0
1631041760000|2021-09-07 19:09:20|484.24|478.24|484.25|478.25|484.25|478.25|484.24|478.24|0
1631041770000|2021-09-07 19:09:30|484.24|478.24|484.24|478.24|484.24|478.24|484.24|478.24|0
1631041780000|2021-09-07 19:09:40|484.23|478.23|484.23|478.23|484.23|478.23|484.23|478.23|0
1631041790000|2021-09-07 19:09:50|484.24|478.24|484.24|478.24|484.24|478.24|484.24|478.24|0
1631041800000|2021-09-07 19:10:00|484.23|478.23|484.2|478.2|484.23|478.23|484.2|478.2|0
1631041810000|2021-09-07 19:10:10|484.21|478.21|483.9|477.9|484.21|478.21|483.9|477.9|0
1631041820000|2021-09-07 19:10:20|483.87|477.87|483.87|477.87|483.87|477.87|483.87|477.87|0
1631041830000|2021-09-07 19:10:30|483.85|477.85|483.87|477.87|483.87|477.87|483.84|477.84|0
1631041840000|2021-09-07 19:10:40|483.88|477.88|483.87|477.87|483.88|477.88|483.87|477.87|0
1631041860000|2021-09-07 19:11:00|483.86|477.86|483.86|477.86|483.86|477.86|483.86|477.86|0
1631041870000|2021-09-07 19:11:10|483.85|477.85|483.85|477.85|483.85|477.85|483.85|477.85|0
1631041880000|2021-09-07 19:11:20|483.82|477.82|483.85|477.85|483.85|477.85|483.82|477.82|0
1631041890000|2021-09-07 19:11:30|483.86|477.86|483.85|477.85|483.86|477.86|483.85|477.85|0
1631041900000|2021-09-07 19:11:40|483.89|477.89|483.89|477.89|483.89|477.89|483.89|477.89|0
1631041910000|2021-09-07 19:11:50|483.92|477.92|483.92|477.92|483.92|477.92|483.92|477.92|0
1631041920000|2021-09-07 19:12:00|483.93|477.93|483.95|477.95|483.95|477.95|483.93|477.93|0
1631041960000|2021-09-07 19:12:40|483.94|477.94|484.03|478.03|484.03|478.03|483.93|477.93|0
1631041970000|2021-09-07 19:12:50|484.01|478.01|484.01|478.01|484.01|478.01|484.01|478.01|0
1631041980000|2021-09-07 19:13:00|484.02|478.02|484.02|478.02|484.02|478.02|484.02|478.02|0
1631041990000|2021-09-07 19:13:10|484.04|478.04|484.05|478.05|484.05|478.05|484.04|478.04|0
1631042010000|2021-09-07 19:13:30|484.03|478.03|484.01|478.01|484.03|478.03|484.01|478.01|0
1631042030000|2021-09-07 19:13:50|483.98|477.98|483.95|477.95|483.99|477.99|483.95|477.95|0
1631042040000|2021-09-07 19:14:00|483.93|477.93|483.94|477.94|483.94|477.94|483.93|477.93|0
1631042050000|2021-09-07 19:14:10|483.93|477.93|483.94|477.94|483.94|477.94|483.93|477.93|0
1631042060000|2021-09-07 19:14:20|483.91|477.91|483.92|477.92|483.92|477.92|483.91|477.91|0
1631042070000|2021-09-07 19:14:30|483.94|477.94|483.94|477.94|483.95|477.95|483.93|477.93|0
1631042080000|2021-09-07 19:14:40|483.95|477.95|483.98|477.98|483.98|477.98|483.95|477.95|0
1631042090000|2021-09-07 19:14:50|483.99|477.99|483.99|477.99|483.99|477.99|483.98|477.98|0
1631042100000|2021-09-07 19:15:00|484.02|478.02|484|478|484.02|478.02|484|478|0
1631042110000|2021-09-07 19:15:10|484.05|478.05|484.07|478.07|484.09|478.09|484.05|478.05|0
1631042120000|2021-09-07 19:15:20|484.1|478.1|484.05|478.05|484.1|478.1|484.05|478.05|0
1631042130000|2021-09-07 19:15:30|484.06|478.06|484.06|478.06|484.06|478.06|484.06|478.06|0
1631042140000|2021-09-07 19:15:40|484.08|478.08|484.08|478.08|484.08|478.08|484.08|478.08|0
1631042150000|2021-09-07 19:15:50|484.04|478.04|484.06|478.06|484.06|478.06|484.01|478.01|0
1631042170000|2021-09-07 19:16:10|484.04|478.04|484.04|478.04|484.04|478.04|484.04|478.04|0
1631042180000|2021-09-07 19:16:20|484.02|478.02|484.02|478.02|484.02|478.02|484.02|478.02|0
1631042190000|2021-09-07 19:16:30|484.04|478.04|484.04|478.04|484.04|478.04|484.04|478.04|0
1631042200000|2021-09-07 19:16:40|484.03|478.03|484.03|478.03|484.03|478.03|484.03|478.03|0
1631042210000|2021-09-07 19:16:50|484.01|478.01|483.93|477.93|484.03|478.03|483.93|477.93|0
1631042220000|2021-09-07 19:17:00|483.95|477.95|483.95|477.95|483.95|477.95|483.93|477.93|0
1631042230000|2021-09-07 19:17:10|483.94|477.94|483.94|477.94|483.95|477.95|483.94|477.94|0
1631042240000|2021-09-07 19:17:20|483.95|477.95|483.95|477.95|483.95|477.95|483.95|477.95|0
1631042250000|2021-09-07 19:17:30|484.01|478.01|483.91|477.91|484.01|478.01|483.91|477.91|0
1631042260000|2021-09-07 19:17:40|483.9|477.9|483.9|477.9|483.9|477.9|483.9|477.9|0
1631042270000|2021-09-07 19:17:50|483.84|477.84|483.86|477.86|483.86|477.86|483.84|477.84|0
1631042280000|2021-09-07 19:18:00|483.84|477.84|483.82|477.82|483.84|477.84|483.82|477.82|0
1631042290000|2021-09-07 19:18:10|483.81|477.81|483.8|477.8|483.81|477.81|483.79|477.79|0
1631042310000|2021-09-07 19:18:30|483.79|477.79|483.79|477.79|483.79|477.79|483.79|477.79|0
1631042320000|2021-09-07 19:18:40|483.81|477.81|483.81|477.81|483.81|477.81|483.81|477.81|0
1631042330000|2021-09-07 19:18:50|483.86|477.86|483.96|477.96|483.96|477.96|483.86|477.86|0
1631042350000|2021-09-07 19:19:10|483.93|477.93|483.93|477.93|483.93|477.93|483.93|477.93|0
1631042360000|2021-09-07 19:19:20|483.98|477.98|483.97|477.97|483.98|477.98|483.97|477.97|0
1631042390000|2021-09-07 19:19:50|483.95|477.95|483.95|477.95|483.95|477.95|483.92|477.92|0
1631042400000|2021-09-07 19:20:00|483.96|477.96|483.95|477.95|483.96|477.96|483.95|477.95|0
1631042410000|2021-09-07 19:20:10|483.96|477.96|483.96|477.96|484|478|483.95|477.95|0
1631042420000|2021-09-07 19:20:20|483.93|477.93|483.88|477.88|483.93|477.93|483.88|477.88|0
1631042430000|2021-09-07 19:20:30|483.9|477.9|483.92|477.92|483.93|477.93|483.9|477.9|0
1631042450000|2021-09-07 19:20:50|483.96|477.96|483.96|477.96|483.96|477.96|483.96|477.96|0
1631042470000|2021-09-07 19:21:10|483.97|477.97|484.02|478.02|484.02|478.02|483.97|477.97|0
1631042480000|2021-09-07 19:21:20|484.03|478.03|484.02|478.02|484.03|478.03|484.02|478.02|0
1631042490000|2021-09-07 19:21:30|484|478|484|478|484|478|484|478|0
1631042500000|2021-09-07 19:21:40|484.02|478.02|484.02|478.02|484.02|478.02|484|478|0
1631042510000|2021-09-07 19:21:50|484|478|483.99|477.99|484|478|483.99|477.99|0
1631042520000|2021-09-07 19:22:00|483.98|477.98|484.24|478.24|484.24|478.24|483.98|477.98|0
1631042530000|2021-09-07 19:22:10|484.23|478.23|484.23|478.23|484.23|478.23|484.22|478.22|0
1631042540000|2021-09-07 19:22:20|484.22|478.22|484.21|478.21|484.22|478.22|484.21|478.21|0
1631042560000|2021-09-07 19:22:40|484.2|478.2|484.25|478.25|484.25|478.25|484.2|478.2|0
1631042580000|2021-09-07 19:23:00|484.3|478.3|484.3|478.3|484.3|478.3|484.3|478.3|0
1631042590000|2021-09-07 19:23:10|484.31|478.31|484.3|478.3|484.31|478.31|484.3|478.3|0
1631042600000|2021-09-07 19:23:20|484.32|478.32|484.32|478.32|484.32|478.32|484.32|478.32|0
1631042610000|2021-09-07 19:23:30|484.31|478.31|484.27|478.27|484.31|478.31|484.24|478.24|0
1631042620000|2021-09-07 19:23:40|484.24|478.24|484.25|478.25|484.25|478.25|484.24|478.24|0
1631042630000|2021-09-07 19:23:50|484.24|478.24|484.24|478.24|484.24|478.24|484.24|478.24|0
1631042640000|2021-09-07 19:24:00|484.25|478.25|484.17|478.17|484.25|478.25|484.17|478.17|0
1631042650000|2021-09-07 19:24:10|484.2|478.2|484.2|478.2|484.2|478.2|484.2|478.2|0
1631042660000|2021-09-07 19:24:20|484.22|478.22|484.17|478.17|484.22|478.22|484.17|478.17|0
1631042680000|2021-09-07 19:24:40|484.16|478.16|484.16|478.16|484.16|478.16|484.16|478.16|0
1631042690000|2021-09-07 19:24:50|484.15|478.15|484.15|478.15|484.16|478.16|484.15|478.15|0
1631042700000|2021-09-07 19:25:00|484.13|478.13|484.09|478.09|484.13|478.13|484.09|478.09|0
1631042710000|2021-09-07 19:25:10|484.06|478.06|484.05|478.05|484.06|478.06|484.05|478.05|0
1631042720000|2021-09-07 19:25:20|484.07|478.07|484.07|478.07|484.07|478.07|484.07|478.07|0
1631042730000|2021-09-07 19:25:30|484.1|478.1|484.11|478.11|484.11|478.11|484.1|478.1|0
1631042740000|2021-09-07 19:25:40|484.12|478.12|483.98|477.98|484.13|478.13|483.97|477.97|0
1631042750000|2021-09-07 19:25:50|483.97|477.97|484.01|478.01|484.01|478.01|483.97|477.97|0
1631042770000|2021-09-07 19:26:10|484|478|484|478|484.01|478.01|484|478|0
1631042790000|2021-09-07 19:26:30|484.1|478.1|484.1|478.1|484.1|478.1|484.1|478.1|0
1631042800000|2021-09-07 19:26:40|484.11|478.11|484.1|478.1|484.11|478.11|484.1|478.1|0
1631042810000|2021-09-07 19:26:50|484.13|478.13|484.24|478.24|484.24|478.24|484.13|478.13|0
1631042820000|2021-09-07 19:27:00|484.27|478.27|484.26|478.26|484.27|478.27|484.19|478.19|0
1631042830000|2021-09-07 19:27:10|484.25|478.25|484.25|478.25|484.25|478.25|484.25|478.25|0
1631042840000|2021-09-07 19:27:20|484.26|478.26|484.27|478.27|484.27|478.27|484.25|478.25|0
1631042850000|2021-09-07 19:27:30|484.31|478.31|484.33|478.33|484.34|478.34|484.31|478.31|0
1631042860000|2021-09-07 19:27:40|484.34|478.34|484.33|478.33|484.34|478.34|484.33|478.33|0
1631042870000|2021-09-07 19:27:50|484.34|478.34|484.53|478.53|484.53|478.53|484.34|478.34|0
1631042880000|2021-09-07 19:28:00|484.63|478.63|484.61|478.61|484.63|478.63|484.61|478.61|0
1631042890000|2021-09-07 19:28:10|484.62|478.62|484.65|478.65|484.67|478.67|484.62|478.62|0
1631042900000|2021-09-07 19:28:20|484.66|478.66|484.67|478.67|484.67|478.67|484.64|478.64|0
1631042910000|2021-09-07 19:28:30|484.64|478.64|484.64|478.64|484.64|478.64|484.64|478.64|0
1631042920000|2021-09-07 19:28:40|484.63|478.63|484.6|478.6|484.63|478.63|484.6|478.6|0
1631042930000|2021-09-07 19:28:50|484.62|478.62|484.62|478.62|484.62|478.62|484.61|478.61|0
1631042940000|2021-09-07 19:29:00|484.59|478.59|484.57|478.57|484.59|478.59|484.57|478.57|0
1631042960000|2021-09-07 19:29:20|484.55|478.55|484.56|478.56|484.56|478.56|484.55|478.55|0
1631042970000|2021-09-07 19:29:30|484.55|478.55|484.55|478.55|484.55|478.55|484.55|478.55|0
1631042980000|2021-09-07 19:29:40|484.54|478.54|484.54|478.54|484.54|478.54|484.54|478.54|0
1631042990000|2021-09-07 19:29:50|484.53|478.53|484.46|478.46|484.53|478.53|484.46|478.46|0
1631043000000|2021-09-07 19:30:00|484.5|478.5|484.54|478.54|484.54|478.54|484.5|478.5|0
1631043010000|2021-09-07 19:30:10|484.55|478.55|484.55|478.55|484.55|478.55|484.54|478.54|0
1631043020000|2021-09-07 19:30:20|484.54|478.54|484.59|478.59|484.59|478.59|484.54|478.54|0
1631043030000|2021-09-07 19:30:30|484.53|478.53|484.53|478.53|484.54|478.54|484.53|478.53|0
1631043040000|2021-09-07 19:30:40|484.54|478.54|484.54|478.54|484.54|478.54|484.53|478.53|0
1631043050000|2021-09-07 19:30:50|484.53|478.53|484.52|478.52|484.54|478.54|484.52|478.52|0
1631043060000|2021-09-07 19:31:00|484.53|478.53|484.38|478.38|484.53|478.53|484.37|478.37|0
1631043070000|2021-09-07 19:31:10|484.33|478.33|484.29|478.29|484.33|478.33|484.29|478.29|0
1631043080000|2021-09-07 19:31:20|484.27|478.27|484.25|478.25|484.27|478.27|484.25|478.25|0
1631043090000|2021-09-07 19:31:30|484.22|478.22|484.22|478.22|484.22|478.22|484.22|478.22|0
1631043110000|2021-09-07 19:31:50|484.18|478.18|484.18|478.18|484.18|478.18|484.18|478.18|0
1631043120000|2021-09-07 19:32:00|484.19|478.19|484.2|478.2|484.2|478.2|484.19|478.19|0
1631043130000|2021-09-07 19:32:10|484.15|478.15|484.16|478.16|484.16|478.16|484.14|478.14|0
1631043140000|2021-09-07 19:32:20|484.18|478.18|484.18|478.18|484.18|478.18|484.18|478.18|0
1631043150000|2021-09-07 19:32:30|484.2|478.2|484.25|478.25|484.25|478.25|484.2|478.2|0
1631043160000|2021-09-07 19:32:40|484.22|478.22|484.22|478.22|484.22|478.22|484.22|478.22|0
1631043170000|2021-09-07 19:32:50|484.21|478.21|483.96|477.96|484.22|478.22|483.92|477.92|0
1631043180000|2021-09-07 19:33:00|483.97|477.97|484.03|478.03|484.03|478.03|483.97|477.97|0
1631043190000|2021-09-07 19:33:10|484.08|478.08|484.11|478.11|484.11|478.11|484.08|478.08|0
1631043200000|2021-09-07 19:33:20|484.19|478.19|484.19|478.19|484.19|478.19|484.19|478.19|0
1631043210000|2021-09-07 19:33:30|484.18|478.18|484.18|478.18|484.19|478.19|484.16|478.16|0
1631043220000|2021-09-07 19:33:40|484.27|478.27|484.27|478.27|484.27|478.27|484.27|478.27|0
1631043230000|2021-09-07 19:33:50|484.26|478.26|484.26|478.26|484.26|478.26|484.26|478.26|0
1631043240000|2021-09-07 19:34:00|484.27|478.27|484.26|478.26|484.27|478.27|484.25|478.25|0
1631043250000|2021-09-07 19:34:10|484.25|478.25|484.28|478.28|484.29|478.29|484.25|478.25|0
1631043260000|2021-09-07 19:34:20|484.29|478.29|484.28|478.28|484.29|478.29|484.27|478.27|0
1631043270000|2021-09-07 19:34:30|484.27|478.27|484.28|478.28|484.34|478.34|484.27|478.27|0
1631043280000|2021-09-07 19:34:40|484.29|478.29|484.28|478.28|484.29|478.29|484.27|478.27|0
1631043290000|2021-09-07 19:34:50|484.29|478.29|484.42|478.42|484.42|478.42|484.28|478.28|0
1631043310000|2021-09-07 19:35:10|484.45|478.45|484.43|478.43|484.45|478.45|484.43|478.43|0
1631043320000|2021-09-07 19:35:20|484.41|478.41|484.41|478.41|484.41|478.41|484.41|478.41|0
1631043330000|2021-09-07 19:35:30|484.38|478.38|484.38|478.38|484.38|478.38|484.38|478.38|0
1631043340000|2021-09-07 19:35:40|484.37|478.37|484.34|478.34|484.37|478.37|484.33|478.33|0
1631043350000|2021-09-07 19:35:50|484.33|478.33|484.33|478.33|484.34|478.34|484.31|478.31|0
1631043360000|2021-09-07 19:36:00|484.23|478.23|484.23|478.23|484.23|478.23|484.23|478.23|0
1631043370000|2021-09-07 19:36:10|484.22|478.22|484.11|478.11|484.22|478.22|484.11|478.11|0
1631043380000|2021-09-07 19:36:20|484.1|478.1|484.13|478.13|484.13|478.13|484.1|478.1|0
1631043390000|2021-09-07 19:36:30|484.11|478.11|484.12|478.12|484.12|478.12|484.11|478.11|0
1631043400000|2021-09-07 19:36:40|484.1|478.1|484.02|478.02|484.1|478.1|484.02|478.02|0
1631043410000|2021-09-07 19:36:50|484.03|478.03|484.02|478.02|484.03|478.03|484.02|478.02|0
1631043420000|2021-09-07 19:37:00|484|478|484.01|478.01|484.01|478.01|484|478|0
1631043430000|2021-09-07 19:37:10|483.99|477.99|484|478|484|478|483.98|477.98|0
1631043440000|2021-09-07 19:37:20|483.98|477.98|483.96|477.96|484|478|483.95|477.95|0
1631043450000|2021-09-07 19:37:30|483.97|477.97|483.99|477.99|484|478|483.97|477.97|0
1631043460000|2021-09-07 19:37:40|483.98|477.98|483.99|477.99|483.99|477.99|483.97|477.97|0
1631043470000|2021-09-07 19:37:50|483.97|477.97|484.02|478.02|484.02|478.02|483.97|477.97|0
1631043480000|2021-09-07 19:38:00|483.97|477.97|483.94|477.94|483.97|477.97|483.93|477.93|0
1631043500000|2021-09-07 19:38:20|483.96|477.96|483.96|477.96|483.97|477.97|483.95|477.95|0
1631043510000|2021-09-07 19:38:30|483.98|477.98|483.81|477.81|483.98|477.98|483.81|477.81|0
1631043520000|2021-09-07 19:38:40|483.78|477.78|483.73|477.73|483.78|477.78|483.73|477.73|0
1631043530000|2021-09-07 19:38:50|483.72|477.72|483.73|477.73|483.73|477.73|483.72|477.72|0
1631043540000|2021-09-07 19:39:00|483.71|477.71|483.72|477.72|483.72|477.72|483.71|477.71|0
1631043550000|2021-09-07 19:39:10|483.75|477.75|483.75|477.75|483.75|477.75|483.75|477.75|0
1631043560000|2021-09-07 19:39:20|483.74|477.74|483.74|477.74|483.74|477.74|483.74|477.74|0
1631043570000|2021-09-07 19:39:30|483.73|477.73|483.73|477.73|483.73|477.73|483.73|477.73|0
1631043580000|2021-09-07 19:39:40|483.77|477.77|483.77|477.77|483.78|477.78|483.77|477.77|0
1631043590000|2021-09-07 19:39:50|483.78|477.78|483.75|477.75|483.78|477.78|483.75|477.75|0
1631043600000|2021-09-07 19:40:00|483.81|477.81|484.03|478.03|484.04|478.04|483.81|477.81|0
1631043610000|2021-09-07 19:40:10|484.01|478.01|484.06|478.06|484.06|478.06|484.01|478.01|0
1631043620000|2021-09-07 19:40:20|484.05|478.05|484.05|478.05|484.05|478.05|484.04|478.04|0
1631043630000|2021-09-07 19:40:30|484.04|478.04|484.05|478.05|484.05|478.05|484.04|478.04|0
1631043640000|2021-09-07 19:40:40|484.07|478.07|484.11|478.11|484.11|478.11|484.06|478.06|0
1631043650000|2021-09-07 19:40:50|484.1|478.1|484.29|478.29|484.29|478.29|484.1|478.1|0
1631043660000|2021-09-07 19:41:00|484.26|478.26|484.26|478.26|484.26|478.26|484.26|478.26|0
1631043670000|2021-09-07 19:41:10|484.29|478.29|484.32|478.32|484.32|478.32|484.29|478.29|0
1631043680000|2021-09-07 19:41:20|484.3|478.3|484.31|478.31|484.31|478.31|484.3|478.3|0
1631043690000|2021-09-07 19:41:30|484.3|478.3|484.31|478.31|484.32|478.32|484.3|478.3|0
1631043700000|2021-09-07 19:41:40|484.32|478.32|484.4|478.4|484.4|478.4|484.31|478.31|0
1631043710000|2021-09-07 19:41:50|484.39|478.39|484.39|478.39|484.41|478.41|484.39|478.39|0
1631043720000|2021-09-07 19:42:00|484.4|478.4|484.38|478.38|484.4|478.4|484.38|478.38|0
1631043730000|2021-09-07 19:42:10|484.37|478.37|484.37|478.37|484.37|478.37|484.37|478.37|0
1631043740000|2021-09-07 19:42:20|484.36|478.36|484.38|478.38|484.39|478.39|484.36|478.36|0
1631043750000|2021-09-07 19:42:30|484.36|478.36|484.66|478.66|484.67|478.67|484.36|478.36|0
1631043760000|2021-09-07 19:42:40|484.67|478.67|484.69|478.69|484.69|478.69|484.66|478.66|0
1631043770000|2021-09-07 19:42:50|484.7|478.7|484.7|478.7|484.7|478.7|484.7|478.7|0
1631043780000|2021-09-07 19:43:00|484.68|478.68|484.71|478.71|484.71|478.71|484.68|478.68|0
1631043790000|2021-09-07 19:43:10|484.7|478.7|484.73|478.73|484.73|478.73|484.7|478.7|0
1631043800000|2021-09-07 19:43:20|484.74|478.74|484.68|478.68|484.74|478.74|484.68|478.68|0
1631043810000|2021-09-07 19:43:30|484.67|478.67|484.63|478.63|484.67|478.67|484.63|478.63|0
1631043820000|2021-09-07 19:43:40|484.62|478.62|484.58|478.58|484.62|478.62|484.58|478.58|0
1631043830000|2021-09-07 19:43:50|484.57|478.57|484.59|478.59|484.59|478.59|484.57|478.57|0
1631043840000|2021-09-07 19:44:00|484.6|478.6|484.61|478.61|484.61|478.61|484.6|478.6|0
1631043850000|2021-09-07 19:44:10|484.6|478.6|484.59|478.59|484.61|478.61|484.59|478.59|0
1631043860000|2021-09-07 19:44:20|484.69|478.69|484.66|478.66|484.69|478.69|484.66|478.66|0
1631043870000|2021-09-07 19:44:30|484.74|478.74|484.74|478.74|484.75|478.75|484.73|478.73|0
1631043880000|2021-09-07 19:44:40|484.73|478.73|484.73|478.73|484.73|478.73|484.73|478.73|0
1631043890000|2021-09-07 19:44:50|484.72|478.72|484.33|478.33|484.72|478.72|484.33|478.33|0
1631043900000|2021-09-07 19:45:00|484.34|478.34|484.34|478.34|484.34|478.34|484.34|478.34|0
1631043910000|2021-09-07 19:45:10|484.33|478.33|484.31|478.31|484.33|478.33|484.31|478.31|0
1631043920000|2021-09-07 19:45:20|484.3|478.3|484.29|478.29|484.3|478.3|484.29|478.29|0
1631043930000|2021-09-07 19:45:30|484.41|478.41|484.4|478.4|484.41|478.41|484.4|478.4|0
1631043940000|2021-09-07 19:45:40|484.41|478.41|484.4|478.4|484.41|478.41|484.39|478.39|0
1631043950000|2021-09-07 19:45:50|484.42|478.42|484.45|478.45|484.45|478.45|484.42|478.42|0
1631043960000|2021-09-07 19:46:00|484.46|478.46|484.47|478.47|484.48|478.48|484.45|478.45|0
1631043970000|2021-09-07 19:46:10|484.48|478.48|484.48|478.48|484.48|478.48|484.47|478.47|0
1631043980000|2021-09-07 19:46:20|484.47|478.47|484.44|478.44|484.47|478.47|484.44|478.44|0
1631044010000|2021-09-07 19:46:50|484.38|478.38|484.38|478.38|484.38|478.38|484.32|478.32|0
1631044020000|2021-09-07 19:47:00|484.37|478.37|484.37|478.37|484.37|478.37|484.37|478.37|0
1631044030000|2021-09-07 19:47:10|484.36|478.36|484.34|478.34|484.36|478.36|484.34|478.34|0
1631044040000|2021-09-07 19:47:20|484.32|478.32|484.3|478.3|484.32|478.32|484.3|478.3|0
1631044050000|2021-09-07 19:47:30|484.29|478.29|484.31|478.31|484.31|478.31|484.28|478.28|0
1631044060000|2021-09-07 19:47:40|484.21|478.21|484.24|478.24|484.24|478.24|484.21|478.21|0
1631044070000|2021-09-07 19:47:50|484.23|478.23|484.22|478.22|484.23|478.23|484.21|478.21|0
1631044080000|2021-09-07 19:48:00|484.2|478.2|484.19|478.19|484.2|478.2|484.19|478.19|0
1631044090000|2021-09-07 19:48:10|484.2|478.2|484.2|478.2|484.2|478.2|484.2|478.2|0
1631044100000|2021-09-07 19:48:20|484.16|478.16|484.16|478.16|484.16|478.16|484.16|478.16|0
1631044110000|2021-09-07 19:48:30|484.17|478.17|484.15|478.15|484.18|478.18|484.15|478.15|0
1631044120000|2021-09-07 19:48:40|484.17|478.17|484.17|478.17|484.17|478.17|484.17|478.17|0
1631044130000|2021-09-07 19:48:50|484.15|478.15|484.15|478.15|484.15|478.15|484.15|478.15|0
1631044140000|2021-09-07 19:49:00|484.16|478.16|484.19|478.19|484.2|478.2|484.16|478.16|0
1631044150000|2021-09-07 19:49:10|484.34|478.34|484.21|478.21|484.34|478.34|484.21|478.21|0
1631044160000|2021-09-07 19:49:20|484.19|478.19|484.19|478.19|484.19|478.19|484.19|478.19|0
1631044180000|2021-09-07 19:49:40|484.15|478.15|484.1|478.1|484.15|478.15|484.1|478.1|0
1631044200000|2021-09-07 19:50:00|484.13|478.13|484.13|478.13|484.15|478.15|484.13|478.13|0
1631044210000|2021-09-07 19:50:10|484.14|478.14|484.12|478.12|484.14|478.14|484.12|478.12|0
1631044220000|2021-09-07 19:50:20|484.13|478.13|484.13|478.13|484.13|478.13|484.13|478.13|0
1631044230000|2021-09-07 19:50:30|484.1|478.1|484.1|478.1|484.1|478.1|484.1|478.1|0
1631044240000|2021-09-07 19:50:40|484.08|478.08|484.04|478.04|484.08|478.08|484.04|478.04|0
1631044250000|2021-09-07 19:50:50|484.05|478.05|484.04|478.04|484.05|478.05|484.04|478.04|0
1631044260000|2021-09-07 19:51:00|484.05|478.05|483.92|477.92|484.05|478.05|483.92|477.92|0
1631044270000|2021-09-07 19:51:10|483.91|477.91|483.85|477.85|483.91|477.91|483.85|477.85|0
1631044280000|2021-09-07 19:51:20|483.86|477.86|483.91|477.91|483.91|477.91|483.86|477.86|0
1631044290000|2021-09-07 19:51:30|483.84|477.84|483.83|477.83|483.84|477.84|483.82|477.82|0
1631044300000|2021-09-07 19:51:40|483.98|477.98|483.97|477.97|483.99|477.99|483.97|477.97|0
1631044310000|2021-09-07 19:51:50|483.94|477.94|483.95|477.95|483.95|477.95|483.94|477.94|0
1631044320000|2021-09-07 19:52:00|483.94|477.94|483.79|477.79|484.05|478.05|483.77|477.77|0
1631044330000|2021-09-07 19:52:10|483.81|477.81|483.85|477.85|483.85|477.85|483.81|477.81|0
1631044340000|2021-09-07 19:52:20|483.82|477.82|483.79|477.79|483.82|477.82|483.79|477.79|0
1631044350000|2021-09-07 19:52:30|483.76|477.76|483.67|477.67|483.76|477.76|483.67|477.67|0
1631044360000|2021-09-07 19:52:40|483.68|477.68|483.67|477.67|483.68|477.68|483.66|477.66|0
1631044370000|2021-09-07 19:52:50|483.65|477.65|483.61|477.61|483.65|477.65|483.6|477.6|0
1631044380000|2021-09-07 19:53:00|483.53|477.53|483.55|477.55|483.58|477.58|483.53|477.53|0
1631044390000|2021-09-07 19:53:10|483.52|477.52|483.39|477.39|483.52|477.52|483.39|477.39|0
1631044400000|2021-09-07 19:53:20|483.36|477.36|483.38|477.38|483.38|477.38|483.34|477.34|0
1631044410000|2021-09-07 19:53:30|483.32|477.32|483.21|477.21|483.32|477.32|483.21|477.21|0
1631044420000|2021-09-07 19:53:40|483.18|477.18|483.17|477.17|483.18|477.18|483.15|477.15|0
1631044430000|2021-09-07 19:53:50|483.18|477.18|483.11|477.11|483.18|477.18|483.11|477.11|0
1631044440000|2021-09-07 19:54:00|483.14|477.14|483.15|477.15|483.15|477.15|483.14|477.14|0
1631044450000|2021-09-07 19:54:10|483.06|477.06|483.07|477.07|483.07|477.07|483.04|477.04|0
1631044460000|2021-09-07 19:54:20|483.04|477.04|482.88|476.88|483.04|477.04|482.88|476.88|0
1631044470000|2021-09-07 19:54:30|482.85|476.85|482.79|476.79|482.85|476.85|482.79|476.79|0
1631044480000|2021-09-07 19:54:40|482.76|476.76|482.79|476.79|482.79|476.79|482.76|476.76|0
1631044490000|2021-09-07 19:54:50|482.81|476.81|482.93|476.93|482.93|476.93|482.81|476.81|0
1631044500000|2021-09-07 19:55:00|482.98|476.98|483.05|477.05|483.09|477.09|482.98|476.98|0
1631044510000|2021-09-07 19:55:10|483|477|482.86|476.86|483|477|482.85|476.85|0
1631044520000|2021-09-07 19:55:20|482.8|476.8|482.54|476.54|482.8|476.8|482.54|476.54|0
1631044530000|2021-09-07 19:55:30|482.62|476.62|482.69|476.69|482.69|476.69|482.62|476.62|0
1631044540000|2021-09-07 19:55:40|482.66|476.66|482.65|476.65|482.66|476.66|482.65|476.65|0
1631044550000|2021-09-07 19:55:50|482.66|476.66|482.71|476.71|482.71|476.71|482.66|476.66|0
1631044560000|2021-09-07 19:56:00|482.68|476.68|482.65|476.65|482.68|476.68|482.65|476.65|0
1631044570000|2021-09-07 19:56:10|482.71|476.71|482.71|476.71|482.71|476.71|482.71|476.71|0
1631044580000|2021-09-07 19:56:20|482.69|476.69|482.74|476.74|482.77|476.77|482.69|476.69|0
1631044590000|2021-09-07 19:56:30|482.73|476.73|482.73|476.73|482.74|476.74|482.73|476.73|0
1631044610000|2021-09-07 19:56:50|482.76|476.76|482.73|476.73|482.76|476.76|482.73|476.73|0
1631044620000|2021-09-07 19:57:00|482.75|476.75|482.97|476.97|483.08|477.08|482.75|476.75|0
1631044630000|2021-09-07 19:57:10|482.98|476.98|483.08|477.08|483.09|477.09|482.98|476.98|0
1631044640000|2021-09-07 19:57:20|483.07|477.07|482.95|476.95|483.12|477.12|482.95|476.95|0
1631044650000|2021-09-07 19:57:30|482.94|476.94|482.96|476.96|483.05|477.05|482.94|476.94|0
1631044660000|2021-09-07 19:57:40|482.95|476.95|482.88|476.88|482.95|476.95|482.88|476.88|0
1631044670000|2021-09-07 19:57:50|482.85|476.85|482.83|476.83|482.86|476.86|482.83|476.83|0
1631044680000|2021-09-07 19:58:00|482.84|476.84|482.9|476.9|482.93|476.93|482.84|476.84|0
1631044690000|2021-09-07 19:58:10|482.91|476.91|482.94|476.94|483|477|482.9|476.9|0
1631044700000|2021-09-07 19:58:20|482.95|476.95|482.86|476.86|482.95|476.95|482.84|476.84|0
1631044710000|2021-09-07 19:58:30|482.84|476.84|482.56|476.56|482.86|476.86|482.55|476.55|0
1631044720000|2021-09-07 19:58:40|482.57|476.57|482.5|476.5|482.6|476.6|482.47|476.47|0
1631044730000|2021-09-07 19:58:50|482.49|476.49|482.51|476.51|482.51|476.51|482.46|476.46|0
1631044740000|2021-09-07 19:59:00|482.47|476.47|482.48|476.48|482.48|476.48|482.4|476.4|0
1631044750000|2021-09-07 19:59:10|482.5|476.5|482.71|476.71|482.71|476.71|482.5|476.5|0
1631044760000|2021-09-07 19:59:20|482.7|476.7|482.82|476.82|482.82|476.82|482.61|476.61|0
1631044770000|2021-09-07 19:59:30|482.84|476.84|482.85|476.85|482.9|476.9|482.83|476.83|0
1631044780000|2021-09-07 19:59:40|482.78|476.78|482.82|476.82|483.04|477.04|482.78|476.78|0
1631044790000|2021-09-07 19:59:50|482.81|476.81|483.86|477.86|483.86|477.86|482.79|476.79|0
1631107990000|2021-09-08 13:33:10|480.7|474.7|480.91|474.91|480.91|474.91|480.7|474.7|0
1631108000000|2021-09-08 13:33:20|480.88|474.88|481.01|475.01|481.01|475.01|480.78|474.78|0
1631108010000|2021-09-08 13:33:30|480.99|474.99|481.08|475.08|481.08|475.08|480.92|474.92|0
1631108020000|2021-09-08 13:33:40|481.18|475.18|481.16|475.16|481.23|475.23|481.16|475.16|0
1631108030000|2021-09-08 13:33:50|481.15|475.15|481.2|475.2|481.21|475.21|481.15|475.15|0
1631108040000|2021-09-08 13:34:00|481.11|475.11|481.09|475.09|481.12|475.12|481.08|475.08|0
1631108050000|2021-09-08 13:34:10|480.93|474.93|481.3|475.3|481.3|475.3|480.93|474.93|0
1631108060000|2021-09-08 13:34:20|481.32|475.32|481.4|475.4|481.42|475.42|481.31|475.31|0
1631108070000|2021-09-08 13:34:30|481.38|475.38|481.34|475.34|481.38|475.38|481.19|475.19|0
1631108080000|2021-09-08 13:34:40|481.43|475.43|481.38|475.38|481.43|475.43|481.37|475.37|0
1631108090000|2021-09-08 13:34:50|481.16|475.16|481.12|475.12|481.21|475.21|481.12|475.12|0
1631108100000|2021-09-08 13:35:00|481.13|475.13|481.04|475.04|481.14|475.14|481.04|475.04|0
1631108110000|2021-09-08 13:35:10|481|475|480.75|474.75|481|475|480.75|474.75|0
1631108120000|2021-09-08 13:35:20|480.76|474.76|480.58|474.58|480.8|474.8|480.58|474.58|0
1631108130000|2021-09-08 13:35:30|480.56|474.56|480.27|474.27|480.56|474.56|480.27|474.27|0
1631108140000|2021-09-08 13:35:40|480.22|474.22|479.97|473.97|480.22|474.22|479.97|473.97|0
1631108150000|2021-09-08 13:35:50|479.98|473.98|479.72|473.72|479.98|473.98|479.6|473.6|0
1631108160000|2021-09-08 13:36:00|479.73|473.73|479.7|473.7|479.86|473.86|479.39|473.39|0
1631108170000|2021-09-08 13:36:10|479.35|473.35|479.28|473.28|479.35|473.35|479.28|473.28|0
1631108180000|2021-09-08 13:36:20|479.26|473.26|479.1|473.1|479.28|473.28|479.07|473.07|0
1631108190000|2021-09-08 13:36:30|479.11|473.11|479.12|473.12|479.16|473.16|479.11|473.11|0
1631108200000|2021-09-08 13:36:40|479.11|473.11|478.87|472.87|479.16|473.16|478.86|472.86|0
1631108210000|2021-09-08 13:36:50|478.74|472.74|478.4|472.4|478.74|472.74|478.39|472.39|0
1631108220000|2021-09-08 13:37:00|478.44|472.44|478.33|472.33|478.44|472.44|478.27|472.27|0
1631108230000|2021-09-08 13:37:10|478.34|472.34|478.18|472.18|478.34|472.34|478.12|472.12|0
1631108240000|2021-09-08 13:37:20|478.19|472.19|478.32|472.32|478.39|472.39|478.12|472.12|0
1631108250000|2021-09-08 13:37:30|478.36|472.36|478.42|472.42|478.51|472.51|478.32|472.32|0
1631108260000|2021-09-08 13:37:40|478.44|472.44|478.47|472.47|478.53|472.53|478.44|472.44|0
1631108270000|2021-09-08 13:37:50|478.41|472.41|478.14|472.14|478.41|472.41|478.14|472.14|0
1631108280000|2021-09-08 13:38:00|478.08|472.08|478.1|472.1|478.13|472.13|478.07|472.07|0
1631108290000|2021-09-08 13:38:10|478.11|472.11|477.7|471.7|478.13|472.13|477.66|471.66|0
1631108300000|2021-09-08 13:38:20|477.69|471.69|477.91|471.91|477.91|471.91|477.69|471.69|0
1631108310000|2021-09-08 13:38:30|477.87|471.87|477.84|471.84|477.95|471.95|477.75|471.75|0
1631108320000|2021-09-08 13:38:40|477.89|471.89|477.78|471.78|477.91|471.91|477.78|471.78|0
1631108330000|2021-09-08 13:38:50|477.86|471.86|477.77|471.77|477.86|471.86|477.77|471.77|0
1631108340000|2021-09-08 13:39:00|477.74|471.74|477.67|471.67|477.78|471.78|477.67|471.67|0
1631108350000|2021-09-08 13:39:10|477.61|471.61|477.74|471.74|477.74|471.74|477.55|471.55|0
1631108360000|2021-09-08 13:39:20|477.81|471.81|477.82|471.82|477.82|471.82|477.79|471.79|0
1631108370000|2021-09-08 13:39:30|477.84|471.84|477.72|471.72|477.84|471.84|477.7|471.7|0
1631108380000|2021-09-08 13:39:40|477.71|471.71|477.92|471.92|477.92|471.92|477.71|471.71|0
1631108390000|2021-09-08 13:39:50|477.89|471.89|477.97|471.97|477.97|471.97|477.87|471.87|0
1631108400000|2021-09-08 13:40:00|478.08|472.08|478.09|472.09|478.14|472.14|478.08|472.08|0
1631108410000|2021-09-08 13:40:10|478.01|472.01|478.07|472.07|478.17|472.17|478.01|472.01|0
1631108420000|2021-09-08 13:40:20|478.09|472.09|478.17|472.17|478.34|472.34|478.09|472.09|0
1631108430000|2021-09-08 13:40:30|478.23|472.23|478.36|472.36|478.5|472.5|478.23|472.23|0
1631108440000|2021-09-08 13:40:40|478.43|472.43|478.35|472.35|478.44|472.44|478.34|472.34|0
1631108450000|2021-09-08 13:40:50|478.36|472.36|478.72|472.72|478.72|472.72|478.34|472.34|0
1631108460000|2021-09-08 13:41:00|478.9|472.9|478.95|472.95|478.95|472.95|478.77|472.77|0
1631108470000|2021-09-08 13:41:10|478.86|472.86|478.94|472.94|478.94|472.94|478.86|472.86|0
1631108480000|2021-09-08 13:41:20|478.95|472.95|478.46|472.46|478.95|472.95|478.38|472.38|0
1631108490000|2021-09-08 13:41:30|478.31|472.31|478.44|472.44|478.47|472.47|478.28|472.28|0
1631108500000|2021-09-08 13:41:40|478.41|472.41|478.35|472.35|478.51|472.51|478.34|472.34|0
1631108510000|2021-09-08 13:41:50|478.34|472.34|478.88|472.88|478.93|472.93|478.34|472.34|0
1631108520000|2021-09-08 13:42:00|478.89|472.89|478.67|472.67|478.89|472.89|478.64|472.64|0
1631108530000|2021-09-08 13:42:10|478.66|472.66|479.08|473.08|479.11|473.11|478.66|472.66|0
1631108540000|2021-09-08 13:42:20|478.95|472.95|479|473|479.07|473.07|478.94|472.94|0
1631108550000|2021-09-08 13:42:30|478.95|472.95|479.01|473.01|479.01|473.01|478.95|472.95|0
1631108560000|2021-09-08 13:42:40|479.04|473.04|478.73|472.73|479.09|473.09|478.73|472.73|0
1631108570000|2021-09-08 13:42:50|478.67|472.67|478.34|472.34|478.76|472.76|478.34|472.34|0
1631108580000|2021-09-08 13:43:00|478.35|472.35|478.37|472.37|478.46|472.46|478.35|472.35|0
1631108590000|2021-09-08 13:43:10|478.38|472.38|478.61|472.61|478.65|472.65|478.38|472.38|0
1631108600000|2021-09-08 13:43:20|478.67|472.67|478.32|472.32|478.67|472.67|478.32|472.32|0
1631108610000|2021-09-08 13:43:30|478.33|472.33|478.27|472.27|478.39|472.39|478.22|472.22|0
1631108620000|2021-09-08 13:43:40|478.29|472.29|478.34|472.34|478.34|472.34|478.29|472.29|0
1631108630000|2021-09-08 13:43:50|478.32|472.32|478.31|472.31|478.34|472.34|478.29|472.29|0
1631108640000|2021-09-08 13:44:00|478.28|472.28|478.53|472.53|478.53|472.53|478.28|472.28|0
1631108650000|2021-09-08 13:44:10|478.48|472.48|478.4|472.4|478.48|472.48|478.4|472.4|0
1631108660000|2021-09-08 13:44:20|478.38|472.38|478.32|472.32|478.39|472.39|478.21|472.21|0
1631108670000|2021-09-08 13:44:30|478.34|472.34|478.23|472.23|478.34|472.34|478.23|472.23|0
1631108680000|2021-09-08 13:44:40|478.22|472.22|478.48|472.48|478.48|472.48|478.22|472.22|0
1631108690000|2021-09-08 13:44:50|478.43|472.43|478.49|472.49|478.49|472.49|478.42|472.42|0
1631108700000|2021-09-08 13:45:00|478.47|472.47|478.42|472.42|478.57|472.57|478.42|472.42|0
1631108710000|2021-09-08 13:45:10|478.36|472.36|478.53|472.53|478.53|472.53|478.03|472.03|0
1631108720000|2021-09-08 13:45:20|478.25|472.25|478.31|472.31|478.32|472.32|478.22|472.22|0
1631108730000|2021-09-08 13:45:30|478.32|472.32|478.45|472.45|478.45|472.45|478.31|472.31|0
1631108740000|2021-09-08 13:45:40|478.46|472.46|478.6|472.6|478.6|472.6|478.46|472.46|0
1631108750000|2021-09-08 13:45:50|478.58|472.58|478.37|472.37|478.58|472.58|478.37|472.37|0
1631108760000|2021-09-08 13:46:00|478.38|472.38|478.36|472.36|478.42|472.42|478.36|472.36|0
1631108770000|2021-09-08 13:46:10|478.33|472.33|478.16|472.16|478.33|472.33|478.13|472.13|0
1631108780000|2021-09-08 13:46:20|478.07|472.07|478.24|472.24|478.24|472.24|478.03|472.03|0
1631108790000|2021-09-08 13:46:30|478.2|472.2|478.24|472.24|478.3|472.3|478.2|472.2|0
1631108800000|2021-09-08 13:46:40|478.25|472.25|478.21|472.21|478.25|472.25|478.19|472.19|0
1631108810000|2021-09-08 13:46:50|478.22|472.22|478.22|472.22|478.23|472.23|478.18|472.18|0
1631108820000|2021-09-08 13:47:00|478.14|472.14|478.06|472.06|478.14|472.14|478.01|472.01|0
1631108830000|2021-09-08 13:47:10|478.14|472.14|478.15|472.15|478.15|472.15|478.07|472.07|0
1631108840000|2021-09-08 13:47:20|478.14|472.14|478.16|472.16|478.19|472.19|478.14|472.14|0
1631108850000|2021-09-08 13:47:30|478.18|472.18|478.12|472.12|478.18|472.18|478.12|472.12|0
1631108860000|2021-09-08 13:47:40|478.06|472.06|478.08|472.08|478.08|472.08|477.96|471.96|0
1631108870000|2021-09-08 13:47:50|478.07|472.07|478.15|472.15|478.15|472.15|478.07|472.07|0
1631108880000|2021-09-08 13:48:00|478.18|472.18|478.12|472.12|478.19|472.19|478.09|472.09|0
1631108890000|2021-09-08 13:48:10|478.39|472.39|478.13|472.13|478.4|472.4|478.13|472.13|0
1631108900000|2021-09-08 13:48:20|478.12|472.12|478.1|472.1|478.12|472.12|478.06|472.06|0
1631108910000|2021-09-08 13:48:30|478.16|472.16|478.16|472.16|478.16|472.16|478.14|472.14|0
1631108920000|2021-09-08 13:48:40|478.15|472.15|478.27|472.27|478.27|472.27|478.15|472.15|0
1631108930000|2021-09-08 13:48:50|478.22|472.22|478.04|472.04|478.22|472.22|478.04|472.04|0
1631108940000|2021-09-08 13:49:00|478.03|472.03|477.99|471.99|478.04|472.04|477.99|471.99|0
1631108950000|2021-09-08 13:49:10|477.92|471.92|477.68|471.68|477.92|471.92|477.68|471.68|0
1631108960000|2021-09-08 13:49:20|477.67|471.67|477.9|471.9|477.9|471.9|477.67|471.67|0
1631108970000|2021-09-08 13:49:30|477.89|471.89|477.87|471.87|477.9|471.9|477.87|471.87|0
1631108980000|2021-09-08 13:49:40|477.9|471.9|477.89|471.89|477.91|471.91|477.89|471.89|0
1631108990000|2021-09-08 13:49:50|477.85|471.85|477.77|471.77|477.85|471.85|477.76|471.76|0
1631109000000|2021-09-08 13:50:00|477.74|471.74|477.73|471.73|477.79|471.79|477.73|471.73|0
1631109010000|2021-09-08 13:50:10|477.74|471.74|478.04|472.04|478.04|472.04|477.74|471.74|0
1631109020000|2021-09-08 13:50:20|478.06|472.06|478.06|472.06|478.1|472.1|478.05|472.05|0
1631109030000|2021-09-08 13:50:30|478.08|472.08|478.22|472.22|478.22|472.22|478.01|472.01|0
1631109040000|2021-09-08 13:50:40|478.23|472.23|478.29|472.29|478.29|472.29|478.23|472.23|0
1631109050000|2021-09-08 13:50:50|478.37|472.37|478.2|472.2|478.38|472.38|478.2|472.2|0
1631109060000|2021-09-08 13:51:00|478.19|472.19|478.03|472.03|478.19|472.19|478|472|0
1631109070000|2021-09-08 13:51:10|478.06|472.06|478.04|472.04|478.09|472.09|478.04|472.04|0
1631109080000|2021-09-08 13:51:20|478.05|472.05|477.99|471.99|478.09|472.09|477.99|471.99|0
1631109090000|2021-09-08 13:51:30|478.01|472.01|478.02|472.02|478.02|472.02|477.95|471.95|0
1631109100000|2021-09-08 13:51:40|477.99|471.99|478.04|472.04|478.05|472.05|477.99|471.99|0
1631109110000|2021-09-08 13:51:50|478.09|472.09|478.03|472.03|478.09|472.09|478.01|472.01|0
1631109120000|2021-09-08 13:52:00|478.02|472.02|477.97|471.97|478.03|472.03|477.97|471.97|0
1631109130000|2021-09-08 13:52:10|477.98|471.98|477.92|471.92|477.98|471.98|477.92|471.92|0
1631109140000|2021-09-08 13:52:20|477.94|471.94|478.03|472.03|478.03|472.03|477.77|471.77|0
1631109150000|2021-09-08 13:52:30|478|472|478.01|472.01|478.02|472.02|477.97|471.97|0
1631109160000|2021-09-08 13:52:40|477.99|471.99|477.96|471.96|477.99|471.99|477.96|471.96|0
1631109170000|2021-09-08 13:52:50|477.95|471.95|477.97|471.97|477.97|471.97|477.95|471.95|0
1631109180000|2021-09-08 13:53:00|477.96|471.96|477.97|471.97|477.97|471.97|477.96|471.96|0
1631109190000|2021-09-08 13:53:10|477.94|471.94|478.09|472.09|478.09|472.09|477.94|471.94|0
1631109200000|2021-09-08 13:53:20|478.1|472.1|478.24|472.24|478.24|472.24|478.1|472.1|0
1631109210000|2021-09-08 13:53:30|478.23|472.23|478.08|472.08|478.24|472.24|478.08|472.08|0
1631109220000|2021-09-08 13:53:40|478.09|472.09|478.05|472.05|478.09|472.09|478.05|472.05|0
1631109230000|2021-09-08 13:53:50|478.03|472.03|478.07|472.07|478.07|472.07|478.03|472.03|0
1631109240000|2021-09-08 13:54:00|477.99|471.99|478.04|472.04|478.04|472.04|477.97|471.97|0
1631109250000|2021-09-08 13:54:10|478.03|472.03|478.22|472.22|478.22|472.22|478.03|472.03|0
1631109260000|2021-09-08 13:54:20|478.21|472.21|478.28|472.28|478.28|472.28|478.18|472.18|0
1631109270000|2021-09-08 13:54:30|478.31|472.31|478.33|472.33|478.34|472.34|478.31|472.31|0
1631109280000|2021-09-08 13:54:40|478.29|472.29|478.24|472.24|478.3|472.3|478.24|472.24|0
1631109290000|2021-09-08 13:54:50|478.26|472.26|478.35|472.35|478.41|472.41|478.26|472.26|0
1631109300000|2021-09-08 13:55:00|478.32|472.32|478.37|472.37|478.37|472.37|478.3|472.3|0
1631109310000|2021-09-08 13:55:10|478.38|472.38|478.74|472.74|478.74|472.74|478.38|472.38|0
1631109320000|2021-09-08 13:55:20|478.72|472.72|478.63|472.63|478.72|472.72|478.63|472.63|0
1631109330000|2021-09-08 13:55:30|478.65|472.65|478.77|472.77|478.77|472.77|478.65|472.65|0
1631109340000|2021-09-08 13:55:40|478.78|472.78|478.91|472.91|478.91|472.91|478.78|472.78|0
1631109350000|2021-09-08 13:55:50|478.9|472.9|478.85|472.85|478.91|472.91|478.85|472.85|0
1631109360000|2021-09-08 13:56:00|478.84|472.84|478.57|472.57|478.84|472.84|478.57|472.57|0
1631109370000|2021-09-08 13:56:10|478.52|472.52|478.49|472.49|478.52|472.52|478.38|472.38|0
1631109380000|2021-09-08 13:56:20|478.46|472.46|478.46|472.46|478.48|472.48|478.46|472.46|0
1631109390000|2021-09-08 13:56:30|478.54|472.54|478.37|472.37|478.54|472.54|478.34|472.34|0
1631109400000|2021-09-08 13:56:40|478.38|472.38|478.25|472.25|478.38|472.38|478.23|472.23|0
1631109410000|2021-09-08 13:56:50|478.2|472.2|478.1|472.1|478.2|472.2|478.1|472.1|0
1631109420000|2021-09-08 13:57:00|477.79|471.79|477.84|471.84|477.9|471.9|477.78|471.78|0
1631109430000|2021-09-08 13:57:10|477.88|471.88|477.85|471.85|477.89|471.89|477.85|471.85|0
1631109440000|2021-09-08 13:57:20|477.78|471.78|477.76|471.76|477.78|471.78|477.74|471.74|0
1631109450000|2021-09-08 13:57:30|477.75|471.75|477.7|471.7|477.75|471.75|477.7|471.7|0
1631109460000|2021-09-08 13:57:40|477.69|471.69|477.64|471.64|477.75|471.75|477.57|471.57|0
1631109470000|2021-09-08 13:57:50|477.62|471.62|477.64|471.64|477.64|471.64|477.6|471.6|0
1631109480000|2021-09-08 13:58:00|477.66|471.66|477.15|471.15|477.66|471.66|477.15|471.15|0
1631109490000|2021-09-08 13:58:10|477.09|471.09|476.95|470.95|477.09|471.09|476.88|470.88|0
1631109500000|2021-09-08 13:58:20|476.99|470.99|477.12|471.12|477.16|471.16|476.99|470.99|0
1631109510000|2021-09-08 13:58:30|477.17|471.17|477.29|471.29|477.29|471.29|477.17|471.17|0
1631109520000|2021-09-08 13:58:40|477.3|471.3|477.4|471.4|477.4|471.4|477.2|471.2|0
1631109530000|2021-09-08 13:58:50|477.39|471.39|477.45|471.45|477.45|471.45|477.39|471.39|0
1631109540000|2021-09-08 13:59:00|477.47|471.47|477.46|471.46|477.49|471.49|477.46|471.46|0
1631109550000|2021-09-08 13:59:10|477.43|471.43|477.47|471.47|477.48|471.48|477.43|471.43|0
1631109560000|2021-09-08 13:59:20|477.42|471.42|477.41|471.41|477.42|471.42|477.41|471.41|0
1631109570000|2021-09-08 13:59:30|477.4|471.4|477.38|471.38|477.4|471.4|477.37|471.37|0
1631109580000|2021-09-08 13:59:40|477.36|471.36|477.49|471.49|477.49|471.49|477.31|471.31|0
1631109590000|2021-09-08 13:59:50|477.51|471.51|477.43|471.43|477.51|471.51|477.39|471.39|0
1631109600000|2021-09-08 14:00:00|477.41|471.41|477.3|471.3|477.41|471.41|477.27|471.27|0
1631109610000|2021-09-08 14:00:10|477.36|471.36|477.28|471.28|477.36|471.36|477.27|471.27|0
1631109620000|2021-09-08 14:00:20|477.33|471.33|477.54|471.54|477.54|471.54|477.33|471.33|0
1631109630000|2021-09-08 14:00:30|477.63|471.63|477.87|471.87|478.09|472.09|477.63|471.63|0
1631109640000|2021-09-08 14:00:40|477.73|471.73|477.46|471.46|477.79|471.79|477.46|471.46|0
1631109650000|2021-09-08 14:00:50|477.59|471.59|477.54|471.54|477.59|471.59|477.5|471.5|0
1631109660000|2021-09-08 14:01:00|477.56|471.56|477.54|471.54|477.62|471.62|477.45|471.45|0
1631109670000|2021-09-08 14:01:10|477.52|471.52|477.47|471.47|477.52|471.52|477.41|471.41|0
1631109680000|2021-09-08 14:01:20|477.53|471.53|477.57|471.57|477.57|471.57|477.5|471.5|0
1631109690000|2021-09-08 14:01:30|477.58|471.58|477.83|471.83|477.83|471.83|477.58|471.58|0
1631109700000|2021-09-08 14:01:40|477.74|471.74|478|472|478|472|477.74|471.74|0
1631109710000|2021-09-08 14:01:50|477.98|471.98|477.71|471.71|477.98|471.98|477.69|471.69|0
1631109720000|2021-09-08 14:02:00|477.72|471.72|477.93|471.93|477.93|471.93|477.71|471.71|0
1631109730000|2021-09-08 14:02:10|478.01|472.01|478.03|472.03|478.15|472.15|478|472|0
1631109740000|2021-09-08 14:02:20|478.01|472.01|477.77|471.77|478.01|472.01|477.77|471.77|0
1631109750000|2021-09-08 14:02:30|477.73|471.73|477.48|471.48|477.73|471.73|477.48|471.48|0
1631109760000|2021-09-08 14:02:40|477.47|471.47|477.48|471.48|477.54|471.54|477.44|471.44|0
1631109770000|2021-09-08 14:02:50|477.43|471.43|477.43|471.43|477.47|471.47|477.41|471.41|0
1631109780000|2021-09-08 14:03:00|477.42|471.42|477.29|471.29|477.42|471.42|477.29|471.29|0
1631109790000|2021-09-08 14:03:10|477.16|471.16|476.67|470.67|477.16|471.16|476.67|470.67|0
1631109800000|2021-09-08 14:03:20|476.68|470.68|476.56|470.56|476.7|470.7|476.56|470.56|0
1631109810000|2021-09-08 14:03:30|476.58|470.58|476.6|470.6|476.65|470.65|476.56|470.56|0
1631109820000|2021-09-08 14:03:40|476.49|470.49|476.5|470.5|476.5|470.5|476.38|470.38|0
1631109830000|2021-09-08 14:03:50|476.43|470.43|476.51|470.51|476.58|470.58|476.42|470.42|0
1631109840000|2021-09-08 14:04:00|476.5|470.5|476.51|470.51|476.55|470.55|476.47|470.47|0
1631109850000|2021-09-08 14:04:10|476.49|470.49|476.43|470.43|476.5|470.5|476.42|470.42|0
1631109860000|2021-09-08 14:04:20|476.42|470.42|476.3|470.3|476.42|470.42|476.28|470.28|0
1631109870000|2021-09-08 14:04:30|476.28|470.28|476.31|470.31|476.31|470.31|476.18|470.18|0
1631109880000|2021-09-08 14:04:40|476.34|470.34|476.38|470.38|476.43|470.43|476.34|470.34|0
1631109890000|2021-09-08 14:04:50|476.37|470.37|476.31|470.31|476.37|470.37|476.31|470.31|0
1631109900000|2021-09-08 14:05:00|476.29|470.29|476.2|470.2|476.34|470.34|476.2|470.2|0
1631109910000|2021-09-08 14:05:10|476.32|470.32|476.21|470.21|476.35|470.35|476.14|470.14|0
1631109920000|2021-09-08 14:05:20|476.29|470.29|476.41|470.41|476.41|470.41|476.29|470.29|0
1631109930000|2021-09-08 14:05:30|476.43|470.43|476.43|470.43|476.44|470.44|476.43|470.43|0
1631109940000|2021-09-08 14:05:40|476.42|470.42|476.33|470.33|476.42|470.42|476.33|470.33|0
1631109950000|2021-09-08 14:05:50|476.34|470.34|476.3|470.3|476.41|470.41|476.3|470.3|0
1631109960000|2021-09-08 14:06:00|476.32|470.32|476.34|470.34|476.34|470.34|476.31|470.31|0
1631109970000|2021-09-08 14:06:10|476.28|470.28|476.11|470.11|476.28|470.28|476.06|470.06|0
1631109980000|2021-09-08 14:06:20|476.07|470.07|475.95|469.95|476.07|470.07|475.93|469.93|0
1631109990000|2021-09-08 14:06:30|475.97|469.97|476.11|470.11|476.15|470.15|475.97|469.97|0
1631110000000|2021-09-08 14:06:40|476.1|470.1|476.33|470.33|476.33|470.33|476.1|470.1|0
1631110010000|2021-09-08 14:06:50|476.37|470.37|476.39|470.39|476.45|470.45|476.37|470.37|0
1631110020000|2021-09-08 14:07:00|476.38|470.38|476.34|470.34|476.4|470.4|476.34|470.34|0
1631110030000|2021-09-08 14:07:10|476.21|470.21|476.13|470.13|476.21|470.21|476.12|470.12|0
1631110040000|2021-09-08 14:07:20|476.14|470.14|476.36|470.36|476.36|470.36|476.14|470.14|0
1631110050000|2021-09-08 14:07:30|476.34|470.34|476.22|470.22|476.41|470.41|476.22|470.22|0
1631110060000|2021-09-08 14:07:40|476.2|470.2|475.96|469.96|476.2|470.2|475.95|469.95|0
1631110070000|2021-09-08 14:07:50|475.93|469.93|475.88|469.88|475.95|469.95|475.88|469.88|0
1631110080000|2021-09-08 14:08:00|475.86|469.86|475.89|469.89|475.89|469.89|475.85|469.85|0
1631110090000|2021-09-08 14:08:10|475.91|469.91|475.8|469.8|475.91|469.91|475.78|469.78|0
1631110100000|2021-09-08 14:08:20|475.74|469.74|475.82|469.82|475.82|469.82|475.74|469.74|0
1631110110000|2021-09-08 14:08:30|475.88|469.88|476.03|470.03|476.03|470.03|475.88|469.88|0
1631110120000|2021-09-08 14:08:40|476.02|470.02|476.07|470.07|476.12|470.12|475.96|469.96|0
1631110130000|2021-09-08 14:08:50|476.04|470.04|476.09|470.09|476.16|470.16|475.94|469.94|0
1631110140000|2021-09-08 14:09:00|476.06|470.06|475.96|469.96|476.06|470.06|475.96|469.96|0
1631110150000|2021-09-08 14:09:10|475.98|469.98|476|470|476.04|470.04|475.98|469.98|0
1631110160000|2021-09-08 14:09:20|476.03|470.03|476.1|470.1|476.1|470.1|476.03|470.03|0
1631110170000|2021-09-08 14:09:30|476.08|470.08|476.04|470.04|476.08|470.08|476.04|470.04|0
1631110180000|2021-09-08 14:09:40|476.02|470.02|475.97|469.97|476.02|470.02|475.96|469.96|0
1631110190000|2021-09-08 14:09:50|476.04|470.04|476.22|470.22|476.23|470.23|476.04|470.04|0
1631110200000|2021-09-08 14:10:00|476.24|470.24|476.02|470.02|476.24|470.24|476.02|470.02|0
1631110210000|2021-09-08 14:10:10|475.97|469.97|475.92|469.92|476|470|475.86|469.86|0
1631110220000|2021-09-08 14:10:20|475.96|469.96|475.98|469.98|476.04|470.04|475.94|469.94|0
1631110230000|2021-09-08 14:10:30|475.97|469.97|475.89|469.89|475.97|469.97|475.88|469.88|0
1631110240000|2021-09-08 14:10:40|475.9|469.9|475.93|469.93|475.95|469.95|475.9|469.9|0
1631110250000|2021-09-08 14:10:50|475.89|469.89|475.96|469.96|475.96|469.96|475.89|469.89|0
1631110260000|2021-09-08 14:11:00|475.97|469.97|475.94|469.94|475.97|469.97|475.91|469.91|0
1631110270000|2021-09-08 14:11:10|475.91|469.91|475.88|469.88|475.91|469.91|475.82|469.82|0
1631110280000|2021-09-08 14:11:20|475.78|469.78|475.82|469.82|475.82|469.82|475.76|469.76|0
1631110290000|2021-09-08 14:11:30|475.84|469.84|475.82|469.82|475.85|469.85|475.79|469.79|0
1631110300000|2021-09-08 14:11:40|475.81|469.81|475.81|469.81|475.82|469.82|475.77|469.77|0
1631110310000|2021-09-08 14:11:50|475.8|469.8|475.75|469.75|475.8|469.8|475.74|469.74|0
1631110320000|2021-09-08 14:12:00|475.74|469.74|475.7|469.7|475.76|469.76|475.69|469.69|0
1631110330000|2021-09-08 14:12:10|475.71|469.71|475.65|469.65|475.77|469.77|475.62|469.62|0
1631110340000|2021-09-08 14:12:20|475.68|469.68|475.64|469.64|475.71|469.71|475.64|469.64|0
1631110350000|2021-09-08 14:12:30|475.65|469.65|475.73|469.73|475.75|469.75|475.64|469.64|0
1631110360000|2021-09-08 14:12:40|475.7|469.7|475.61|469.61|475.7|469.7|475.58|469.58|0
1631110370000|2021-09-08 14:12:50|475.57|469.57|475.58|469.58|475.58|469.58|475.56|469.56|0
1631110380000|2021-09-08 14:13:00|475.66|469.66|475.67|469.67|475.67|469.67|475.65|469.65|0
1631110390000|2021-09-08 14:13:10|475.66|469.66|475.59|469.59|475.66|469.66|475.59|469.59|0
1631110400000|2021-09-08 14:13:20|475.57|469.57|475.58|469.58|475.62|469.62|475.57|469.57|0
1631110410000|2021-09-08 14:13:30|475.59|469.59|475.62|469.62|475.62|469.62|475.59|469.59|0
1631110420000|2021-09-08 14:13:40|475.64|469.64|476.06|470.06|476.08|470.08|475.62|469.62|0
1631110430000|2021-09-08 14:13:50|476.05|470.05|475.98|469.98|476.05|470.05|475.83|469.83|0
1631110440000|2021-09-08 14:14:00|475.99|469.99|475.97|469.97|475.99|469.99|475.93|469.93|0
1631110450000|2021-09-08 14:14:10|475.98|469.98|475.86|469.86|475.98|469.98|475.81|469.81|0
1631110460000|2021-09-08 14:14:20|475.83|469.83|475.85|469.85|475.85|469.85|475.83|469.83|0
1631110470000|2021-09-08 14:14:30|475.89|469.89|475.97|469.97|475.97|469.97|475.89|469.89|0
1631110480000|2021-09-08 14:14:40|475.99|469.99|476.08|470.08|476.08|470.08|475.97|469.97|0
1631110490000|2021-09-08 14:14:50|476.09|470.09|476.06|470.06|476.14|470.14|476.06|470.06|0
1631110500000|2021-09-08 14:15:00|476.08|470.08|476.03|470.03|476.08|470.08|476.03|470.03|0
1631110510000|2021-09-08 14:15:10|476.06|470.06|476.06|470.06|476.08|470.08|476.06|470.06|0
1631110520000|2021-09-08 14:15:20|476.08|470.08|476.04|470.04|476.08|470.08|476.03|470.03|0
1631110530000|2021-09-08 14:15:30|476.08|470.08|476.11|470.11|476.15|470.15|476.06|470.06|0
1631110540000|2021-09-08 14:15:40|476.12|470.12|476.39|470.39|476.4|470.4|476.12|470.12|0
1631110550000|2021-09-08 14:15:50|476.36|470.36|476.37|470.37|476.37|470.37|476.36|470.36|0
1631110560000|2021-09-08 14:16:00|476.38|470.38|476.41|470.41|476.42|470.42|476.38|470.38|0
1631110570000|2021-09-08 14:16:10|476.46|470.46|476.46|470.46|476.49|470.49|476.44|470.44|0
1631110580000|2021-09-08 14:16:20|476.45|470.45|476.44|470.44|476.45|470.45|476.43|470.43|0
1631110590000|2021-09-08 14:16:30|476.41|470.41|476.32|470.32|476.41|470.41|476.28|470.28|0
1631110600000|2021-09-08 14:16:40|476.35|470.35|476.49|470.49|476.49|470.49|476.35|470.35|0
1631110610000|2021-09-08 14:16:50|476.52|470.52|476.5|470.5|476.52|470.52|476.49|470.49|0
1631110620000|2021-09-08 14:17:00|476.49|470.49|476.56|470.56|476.58|470.58|476.49|470.49|0
1631110630000|2021-09-08 14:17:10|476.55|470.55|476.94|470.94|476.94|470.94|476.55|470.55|0
1631110640000|2021-09-08 14:17:20|476.99|470.99|477.21|471.21|477.21|471.21|476.99|470.99|0
1631110650000|2021-09-08 14:17:30|477.26|471.26|477.52|471.52|477.56|471.56|477.26|471.26|0
1631110660000|2021-09-08 14:17:40|477.53|471.53|477.45|471.45|477.53|471.53|477.45|471.45|0
1631110670000|2021-09-08 14:17:50|477.47|471.47|477.5|471.5|477.55|471.55|477.47|471.47|0
1631110680000|2021-09-08 14:18:00|477.51|471.51|477.34|471.34|477.54|471.54|477.31|471.31|0
1631110690000|2021-09-08 14:18:10|477.35|471.35|477.29|471.29|477.35|471.35|477.29|471.29|0
1631110700000|2021-09-08 14:18:20|477.27|471.27|477.29|471.29|477.29|471.29|477.26|471.26|0
1631110710000|2021-09-08 14:18:30|477.31|471.31|477.48|471.48|477.48|471.48|477.31|471.31|0
1631110720000|2021-09-08 14:18:40|477.51|471.51|477.39|471.39|477.57|471.57|477.39|471.39|0
1631110730000|2021-09-08 14:18:50|477.43|471.43|477.29|471.29|477.43|471.43|477.28|471.28|0
1631110740000|2021-09-08 14:19:00|477.28|471.28|477.3|471.3|477.32|471.32|477.26|471.26|0
1631110750000|2021-09-08 14:19:10|477.33|471.33|477.35|471.35|477.36|471.36|477.32|471.32|0
1631110760000|2021-09-08 14:19:20|477.37|471.37|477.36|471.36|477.37|471.37|477.35|471.35|0
1631110770000|2021-09-08 14:19:30|477.34|471.34|477.37|471.37|477.38|471.38|477.34|471.34|0
1631110780000|2021-09-08 14:19:40|477.36|471.36|477.28|471.28|477.38|471.38|477.28|471.28|0
1631110790000|2021-09-08 14:19:50|477.27|471.27|477.1|471.1|477.27|471.27|477.1|471.1|0
1631110800000|2021-09-08 14:20:00|477.09|471.09|476.82|470.82|477.09|471.09|476.82|470.82|0
1631110810000|2021-09-08 14:20:10|476.79|470.79|476.79|470.79|476.79|470.79|476.76|470.76|0
1631110820000|2021-09-08 14:20:20|476.76|470.76|476.74|470.74|476.78|470.78|476.73|470.73|0
1631110830000|2021-09-08 14:20:30|476.73|470.73|476.81|470.81|476.81|470.81|476.71|470.71|0
1631110840000|2021-09-08 14:20:40|476.77|470.77|476.77|470.77|476.82|470.82|476.77|470.77|0
1631110850000|2021-09-08 14:20:50|476.8|470.8|476.58|470.58|476.81|470.81|476.58|470.58|0
1631110860000|2021-09-08 14:21:00|476.59|470.59|476.52|470.52|476.59|470.59|476.52|470.52|0
1631110870000|2021-09-08 14:21:10|476.46|470.46|476.2|470.2|476.46|470.46|476.2|470.2|0
1631110880000|2021-09-08 14:21:20|476.24|470.24|476.36|470.36|476.36|470.36|476.24|470.24|0
1631110890000|2021-09-08 14:21:30|476.38|470.38|476.45|470.45|476.51|470.51|476.38|470.38|0
1631110900000|2021-09-08 14:21:40|476.47|470.47|476.39|470.39|476.47|470.47|476.36|470.36|0
1631110910000|2021-09-08 14:21:50|476.4|470.4|476.44|470.44|476.44|470.44|476.4|470.4|0
1631110920000|2021-09-08 14:22:00|476.38|470.38|476.4|470.4|476.44|470.44|476.38|470.38|0
1631110930000|2021-09-08 14:22:10|476.37|470.37|476.14|470.14|476.37|470.37|476.14|470.14|0
1631110940000|2021-09-08 14:22:20|476.12|470.12|476.07|470.07|476.12|470.12|476.05|470.05|0
1631110950000|2021-09-08 14:22:30|476.06|470.06|476.05|470.05|476.06|470.06|476.05|470.05|0
1631110960000|2021-09-08 14:22:40|476.04|470.04|476|470|476.04|470.04|475.97|469.97|0
1631110970000|2021-09-08 14:22:50|475.99|469.99|475.95|469.95|475.99|469.99|475.94|469.94|0
1631110980000|2021-09-08 14:23:00|475.94|469.94|475.91|469.91|475.94|469.94|475.89|469.89|0
1631110990000|2021-09-08 14:23:10|475.9|469.9|475.84|469.84|475.92|469.92|475.84|469.84|0
1631111000000|2021-09-08 14:23:20|475.83|469.83|475.71|469.71|475.83|469.83|475.71|469.71|0
1631111010000|2021-09-08 14:23:30|475.7|469.7|475.7|469.7|475.7|469.7|475.62|469.62|0
1631111020000|2021-09-08 14:23:40|475.68|469.68|475.6|469.6|475.68|469.68|475.6|469.6|0
1631111030000|2021-09-08 14:23:50|475.59|469.59|475.61|469.61|475.61|469.61|475.58|469.58|0
1631111040000|2021-09-08 14:24:00|475.62|469.62|475.6|469.6|475.69|469.69|475.59|469.59|0
1631111050000|2021-09-08 14:24:10|475.56|469.56|475.35|469.35|475.6|469.6|475.35|469.35|0
1631111060000|2021-09-08 14:24:20|475.36|469.36|475.31|469.31|475.37|469.37|475.28|469.28|0
1631111070000|2021-09-08 14:24:30|475.32|469.32|475.39|469.39|475.44|469.44|475.31|469.31|0
1631111080000|2021-09-08 14:24:40|475.4|469.4|475.47|469.47|475.47|469.47|475.4|469.4|0
1631111090000|2021-09-08 14:24:50|475.44|469.44|475.53|469.53|475.53|469.53|475.42|469.42|0
1631111100000|2021-09-08 14:25:00|475.52|469.52|475.63|469.63|475.63|469.63|475.48|469.48|0
1631111110000|2021-09-08 14:25:10|475.56|469.56|475.01|469.01|475.56|469.56|475.01|469.01|0
1631111120000|2021-09-08 14:25:20|475.02|469.02|475|469|475.02|469.02|474.97|468.97|0
1631111130000|2021-09-08 14:25:30|475.03|469.03|475.06|469.06|475.06|469.06|475.03|469.03|0
1631111140000|2021-09-08 14:25:40|475.07|469.07|475.18|469.18|475.22|469.22|475.07|469.07|0
1631111150000|2021-09-08 14:25:50|475.12|469.12|474.99|468.99|475.12|469.12|474.99|468.99|0
1631111160000|2021-09-08 14:26:00|475|469|474.86|468.86|475|469|474.86|468.86|0
1631111170000|2021-09-08 14:26:10|474.81|468.81|474.78|468.78|474.81|468.81|474.77|468.77|0
1631111180000|2021-09-08 14:26:20|474.76|468.76|474.75|468.75|474.77|468.77|474.73|468.73|0
1631111190000|2021-09-08 14:26:30|474.76|468.76|474.81|468.81|474.81|468.81|474.73|468.73|0
1631111200000|2021-09-08 14:26:40|474.82|468.82|474.78|468.78|474.82|468.82|474.78|468.78|0
1631111210000|2021-09-08 14:26:50|474.76|468.76|474.48|468.48|474.76|468.76|474.47|468.47|0
1631111220000|2021-09-08 14:27:00|474.47|468.47|474.47|468.47|474.47|468.47|474.45|468.45|0
1631111230000|2021-09-08 14:27:10|474.36|468.36|474.36|468.36|474.36|468.36|474.31|468.31|0
1631111240000|2021-09-08 14:27:20|474.37|468.37|474.35|468.35|474.39|468.39|474.33|468.33|0
1631111250000|2021-09-08 14:27:30|474.34|468.34|474.32|468.32|474.34|468.34|474.3|468.3|0
1631111260000|2021-09-08 14:27:40|474.33|468.33|474.17|468.17|474.33|468.33|474.17|468.17|0
1631111270000|2021-09-08 14:27:50|474.14|468.14|474.2|468.2|474.23|468.23|474.14|468.14|0
1631111280000|2021-09-08 14:28:00|474.19|468.19|474.07|468.07|474.19|468.19|474.03|468.03|0
1631111290000|2021-09-08 14:28:10|474.05|468.05|474.1|468.1|474.12|468.12|474.03|468.03|0
1631111300000|2021-09-08 14:28:20|474.09|468.09|474.08|468.08|474.13|468.13|474.08|468.08|0
1631111310000|2021-09-08 14:28:30|474.09|468.09|474.06|468.06|474.13|468.13|474.06|468.06|0
1631111320000|2021-09-08 14:28:40|474.07|468.07|474.04|468.04|474.09|468.09|474.04|468.04|0
1631111330000|2021-09-08 14:28:50|474.05|468.05|474.05|468.05|474.07|468.07|473.98|467.98|0
1631111340000|2021-09-08 14:29:00|474.02|468.02|474.07|468.07|474.09|468.09|474|468|0
1631111350000|2021-09-08 14:29:10|474.05|468.05|474.04|468.04|474.05|468.05|474.04|468.04|0
1631111360000|2021-09-08 14:29:20|474.03|468.03|474.05|468.05|474.07|468.07|474.03|468.03|0
1631111370000|2021-09-08 14:29:30|474.03|468.03|473.85|467.85|474.03|468.03|473.85|467.85|0
1631111380000|2021-09-08 14:29:40|473.76|467.76|473.68|467.68|473.76|467.76|473.67|467.67|0
1631111390000|2021-09-08 14:29:50|473.67|467.67|473.54|467.54|473.67|467.67|473.49|467.49|0
1631111400000|2021-09-08 14:30:00|473.56|467.56|473.61|467.61|473.65|467.65|473.56|467.56|0
1631111410000|2021-09-08 14:30:10|473.58|467.58|473.68|467.68|473.68|467.68|473.55|467.55|0
1631111420000|2021-09-08 14:30:20|473.67|467.67|473.57|467.57|473.67|467.67|473.57|467.57|0
1631111430000|2021-09-08 14:30:30|473.58|467.58|473.58|467.58|473.62|467.62|473.55|467.55|0
1631111440000|2021-09-08 14:30:40|473.51|467.51|473.62|467.62|473.62|467.62|473.51|467.51|0
1631111450000|2021-09-08 14:30:50|473.56|467.56|473.53|467.53|473.56|467.56|473.52|467.52|0
1631111460000|2021-09-08 14:31:00|473.5|467.5|473.56|467.56|473.57|467.57|473.45|467.45|0
1631111470000|2021-09-08 14:31:10|473.5|467.5|473.6|467.6|473.61|467.61|473.49|467.49|0
1631111480000|2021-09-08 14:31:20|473.61|467.61|473.66|467.66|473.66|467.66|473.61|467.61|0
1631111490000|2021-09-08 14:31:30|473.65|467.65|473.71|467.71|473.76|467.76|473.63|467.63|0
1631111500000|2021-09-08 14:31:40|473.69|467.69|473.65|467.65|473.69|467.69|473.65|467.65|0
1631111510000|2021-09-08 14:31:50|473.66|467.66|473.7|467.7|473.72|467.72|473.65|467.65|0
1631111520000|2021-09-08 14:32:00|473.68|467.68|473.56|467.56|473.68|467.68|473.56|467.56|0
1631111530000|2021-09-08 14:32:10|473.53|467.53|473.41|467.41|473.53|467.53|473.37|467.37|0
1631111540000|2021-09-08 14:32:20|473.42|467.42|473.29|467.29|473.48|467.48|473.29|467.29|0
1631111550000|2021-09-08 14:32:30|473.28|467.28|473.36|467.36|473.37|467.37|473.28|467.28|0
1631111560000|2021-09-08 14:32:40|473.37|467.37|473.44|467.44|473.44|467.44|473.37|467.37|0
1631111570000|2021-09-08 14:32:50|473.49|467.49|473.72|467.72|473.74|467.74|473.49|467.49|0
1631111580000|2021-09-08 14:33:00|473.68|467.68|473.56|467.56|473.71|467.71|473.56|467.56|0
1631111590000|2021-09-08 14:33:10|473.58|467.58|473.62|467.62|473.68|467.68|473.58|467.58|0
1631111600000|2021-09-08 14:33:20|473.61|467.61|473.65|467.65|473.65|467.65|473.61|467.61|0
1631111610000|2021-09-08 14:33:30|473.64|467.64|473.22|467.22|473.64|467.64|473.22|467.22|0
1631111620000|2021-09-08 14:33:40|473.18|467.18|473.08|467.08|473.18|467.18|473.06|467.06|0
1631111630000|2021-09-08 14:33:50|473.14|467.14|473.04|467.04|473.21|467.21|473.01|467.01|0
1631111640000|2021-09-08 14:34:00|473.02|467.02|473.07|467.07|473.07|467.07|473.02|467.02|0
1631111650000|2021-09-08 14:34:10|473.09|467.09|473.11|467.11|473.11|467.11|473.08|467.08|0
1631111660000|2021-09-08 14:34:20|473.12|467.12|473.17|467.17|473.17|467.17|473.05|467.05|0
1631111670000|2021-09-08 14:34:30|473.14|467.14|473.13|467.13|473.14|467.14|473.07|467.07|0
1631111680000|2021-09-08 14:34:40|473.23|467.23|473.24|467.24|473.25|467.25|473.23|467.23|0
1631111690000|2021-09-08 14:34:50|473.27|467.27|473.22|467.22|473.27|467.27|473.22|467.22|0
1631111700000|2021-09-08 14:35:00|473.21|467.21|473.21|467.21|473.21|467.21|473.14|467.14|0
1631111710000|2021-09-08 14:35:10|473.23|467.23|473.23|467.23|473.26|467.26|473.23|467.23|0
1631111720000|2021-09-08 14:35:20|473.24|467.24|473.25|467.25|473.25|467.25|473.23|467.23|0
1631111730000|2021-09-08 14:35:30|473.21|467.21|473.21|467.21|473.21|467.21|473.16|467.16|0
1631111740000|2021-09-08 14:35:40|473.2|467.2|473.18|467.18|473.2|467.2|473.15|467.15|0
1631111750000|2021-09-08 14:35:50|473.16|467.16|473.18|467.18|473.18|467.18|473.16|467.16|0
1631111760000|2021-09-08 14:36:00|473.17|467.17|473.04|467.04|473.18|467.18|473.04|467.04|0
1631111770000|2021-09-08 14:36:10|473|467|472.97|466.97|473.01|467.01|472.95|466.95|0
1631111780000|2021-09-08 14:36:20|472.94|466.94|472.94|466.94|472.97|466.97|472.92|466.92|0
1631111790000|2021-09-08 14:36:30|472.89|466.89|472.9|466.9|472.92|466.92|472.88|466.88|0
1631111800000|2021-09-08 14:36:40|472.95|466.95|472.9|466.9|472.96|466.96|472.9|466.9|0
1631111810000|2021-09-08 14:36:50|472.89|466.89|472.95|466.95|472.95|466.95|472.88|466.88|0
1631111820000|2021-09-08 14:37:00|472.89|466.89|472.9|466.9|472.98|466.98|472.89|466.89|0
1631111830000|2021-09-08 14:37:10|472.91|466.91|472.93|466.93|472.94|466.94|472.91|466.91|0
1631111840000|2021-09-08 14:37:20|472.82|466.82|472.76|466.76|472.82|466.82|472.73|466.73|0
1631111850000|2021-09-08 14:37:30|472.78|466.78|472.64|466.64|472.83|466.83|472.64|466.64|0
1631111860000|2021-09-08 14:37:40|472.67|466.67|472.78|466.78|472.8|466.8|472.54|466.54|0
1631111870000|2021-09-08 14:37:50|472.83|466.83|473|467|473.01|467.01|472.83|466.83|0
1631111880000|2021-09-08 14:38:00|472.98|466.98|472.94|466.94|473.01|467.01|472.87|466.87|0
1631111890000|2021-09-08 14:38:10|472.95|466.95|472.89|466.89|472.95|466.95|472.89|466.89|0
1631111900000|2021-09-08 14:38:20|472.84|466.84|472.87|466.87|472.87|466.87|472.83|466.83|0
1631111910000|2021-09-08 14:38:30|472.85|466.85|472.76|466.76|472.86|466.86|472.76|466.76|0
1631111920000|2021-09-08 14:38:40|472.75|466.75|472.76|466.76|472.77|466.77|472.74|466.74|0
1631111930000|2021-09-08 14:38:50|472.78|466.78|472.78|466.78|472.8|466.8|472.78|466.78|0
1631111940000|2021-09-08 14:39:00|472.82|466.82|472.85|466.85|472.86|466.86|472.81|466.81|0
1631111950000|2021-09-08 14:39:10|472.91|466.91|472.98|466.98|472.98|466.98|472.91|466.91|0
1631111960000|2021-09-08 14:39:20|472.96|466.96|472.97|466.97|472.97|466.97|472.96|466.96|0
1631111970000|2021-09-08 14:39:30|472.98|466.98|473.02|467.02|473.04|467.04|472.98|466.98|0
1631111980000|2021-09-08 14:39:40|473.03|467.03|472.89|466.89|473.04|467.04|472.88|466.88|0
1631111990000|2021-09-08 14:39:50|472.86|466.86|472.78|466.78|472.9|466.9|472.77|466.77|0
1631112000000|2021-09-08 14:40:00|472.74|466.74|472.73|466.73|472.78|466.78|472.68|466.68|0
1631112010000|2021-09-08 14:40:10|472.7|466.7|472.69|466.69|472.73|466.73|472.68|466.68|0
1631112020000|2021-09-08 14:40:20|472.66|466.66|472.71|466.71|472.71|466.71|472.66|466.66|0
1631112030000|2021-09-08 14:40:30|472.65|466.65|472.53|466.53|472.65|466.65|472.53|466.53|0
1631112040000|2021-09-08 14:40:40|472.54|466.54|472.67|466.67|472.67|466.67|472.54|466.54|0
1631112050000|2021-09-08 14:40:50|472.66|466.66|472.69|466.69|472.72|466.72|472.66|466.66|0
1631112060000|2021-09-08 14:41:00|472.68|466.68|472.63|466.63|472.68|466.68|472.63|466.63|0
1631112070000|2021-09-08 14:41:10|472.65|466.65|472.45|466.45|472.66|466.66|472.43|466.43|0
1631112080000|2021-09-08 14:41:20|472.44|466.44|472.32|466.32|472.44|466.44|472.31|466.31|0
1631112090000|2021-09-08 14:41:30|472.33|466.33|472.27|466.27|472.34|466.34|472.27|466.27|0
1631112100000|2021-09-08 14:41:40|472.24|466.24|472.13|466.13|472.24|466.24|472.13|466.13|0
1631112110000|2021-09-08 14:41:50|472.12|466.12|472.17|466.17|472.22|466.22|472.12|466.12|0
1631112120000|2021-09-08 14:42:00|472.15|466.15|472.09|466.09|472.15|466.15|472.09|466.09|0
1631112130000|2021-09-08 14:42:10|472.12|466.12|471.99|465.99|472.12|466.12|471.99|465.99|0
1631112140000|2021-09-08 14:42:20|471.97|465.97|471.97|465.97|471.98|465.98|471.96|465.96|0
1631112150000|2021-09-08 14:42:30|471.98|465.98|472.03|466.03|472.07|466.07|471.98|465.98|0
1631112160000|2021-09-08 14:42:40|471.96|465.96|471.83|465.83|471.96|465.96|471.83|465.83|0
1631112170000|2021-09-08 14:42:50|471.84|465.84|471.83|465.83|471.84|465.84|471.82|465.82|0
1631112180000|2021-09-08 14:43:00|471.81|465.81|471.75|465.75|471.81|465.81|471.75|465.75|0
1631112190000|2021-09-08 14:43:10|471.73|465.73|471.71|465.71|471.74|465.74|471.71|465.71|0
1631112200000|2021-09-08 14:43:20|471.75|465.75|471.73|465.73|471.78|465.78|471.69|465.69|0
1631112210000|2021-09-08 14:43:30|471.68|465.68|471.63|465.63|471.68|465.68|471.59|465.59|0
1631112220000|2021-09-08 14:43:40|471.59|465.59|471.27|465.27|471.63|465.63|471.27|465.27|0
1631112230000|2021-09-08 14:43:50|471.23|465.23|471.18|465.18|471.23|465.23|471.17|465.17|0
1631112240000|2021-09-08 14:44:00|471.13|465.13|471.12|465.12|471.14|465.14|471.11|465.11|0
1631112250000|2021-09-08 14:44:10|471.13|465.13|471.07|465.07|471.27|465.27|471.07|465.07|0
1631112260000|2021-09-08 14:44:20|471.1|465.1|471.06|465.06|471.16|465.16|471.02|465.02|0
1631112270000|2021-09-08 14:44:30|471.04|465.04|470.93|464.93|471.05|465.05|470.93|464.93|0
1631112280000|2021-09-08 14:44:40|470.86|464.86|470.85|464.85|470.92|464.92|470.85|464.85|0
1631112290000|2021-09-08 14:44:50|470.86|464.86|471.02|465.02|471.02|465.02|470.86|464.86|0
1631112300000|2021-09-08 14:45:00|471.04|465.04|471.29|465.29|471.29|465.29|471.04|465.04|0
1631112310000|2021-09-08 14:45:10|471.32|465.32|471.05|465.05|471.32|465.32|471.05|465.05|0
1631112320000|2021-09-08 14:45:20|471.11|465.11|471.08|465.08|471.11|465.11|471.05|465.05|0
1631112330000|2021-09-08 14:45:30|471.07|465.07|470.98|464.98|471.07|465.07|470.98|464.98|0
1631112340000|2021-09-08 14:45:40|470.94|464.94|470.98|464.98|470.98|464.98|470.92|464.92|0
1631112350000|2021-09-08 14:45:50|470.97|464.97|470.95|464.95|471.09|465.09|470.93|464.93|0
1631112360000|2021-09-08 14:46:00|470.93|464.93|470.9|464.9|470.93|464.93|470.87|464.87|0
1631112370000|2021-09-08 14:46:10|471.03|465.03|471.08|465.08|471.13|465.13|471.03|465.03|0
1631112380000|2021-09-08 14:46:20|471.09|465.09|471.1|465.1|471.13|465.13|471.09|465.09|0
1631112390000|2021-09-08 14:46:30|471.07|465.07|471.11|465.11|471.11|465.11|471.05|465.05|0
1631112400000|2021-09-08 14:46:40|471.13|465.13|471.16|465.16|471.17|465.17|471.12|465.12|0
1631112410000|2021-09-08 14:46:50|471.17|465.17|471.16|465.16|471.19|465.19|471.15|465.15|0
1631112420000|2021-09-08 14:47:00|471.11|465.11|471.1|465.1|471.12|465.12|471.09|465.09|0
1631112430000|2021-09-08 14:47:10|470.99|464.99|471.16|465.16|471.16|465.16|470.99|464.99|0
1631112440000|2021-09-08 14:47:20|471.18|465.18|471.15|465.15|471.22|465.22|471.06|465.06|0
1631112450000|2021-09-08 14:47:30|471.16|465.16|471.15|465.15|471.24|465.24|471.15|465.15|0
1631112460000|2021-09-08 14:47:40|471.14|465.14|471.31|465.31|471.32|465.32|471.14|465.14|0
1631112470000|2021-09-08 14:47:50|471.32|465.32|471.39|465.39|471.39|465.39|471.32|465.32|0
1631112480000|2021-09-08 14:48:00|471.36|465.36|471.39|465.39|471.39|465.39|471.36|465.36|0
1631112490000|2021-09-08 14:48:10|471.42|465.42|471.45|465.45|471.45|465.45|471.42|465.42|0
1631112500000|2021-09-08 14:48:20|471.51|465.51|471.51|465.51|471.55|465.55|471.5|465.5|0
1631112510000|2021-09-08 14:48:30|471.53|465.53|471.55|465.55|471.55|465.55|471.52|465.52|0
1631112520000|2021-09-08 14:48:40|471.57|465.57|471.46|465.46|471.57|465.57|471.46|465.46|0
1631112530000|2021-09-08 14:48:50|471.43|465.43|471.39|465.39|471.45|465.45|471.39|465.39|0
1631112540000|2021-09-08 14:49:00|471.28|465.28|471.32|465.32|471.32|465.32|471.25|465.25|0
1631112550000|2021-09-08 14:49:10|471.37|465.37|471.42|465.42|471.42|465.42|471.37|465.37|0
1631112560000|2021-09-08 14:49:20|471.39|465.39|471.43|465.43|471.43|465.43|471.38|465.38|0
1631112570000|2021-09-08 14:49:30|471.45|465.45|471.38|465.38|471.46|465.46|471.37|465.37|0
1631112580000|2021-09-08 14:49:40|471.39|465.39|471.4|465.4|471.4|465.4|471.36|465.36|0
1631112590000|2021-09-08 14:49:50|471.41|465.41|471.43|465.43|471.43|465.43|471.41|465.41|0
1631112600000|2021-09-08 14:50:00|471.44|465.44|471.5|465.5|471.54|465.54|471.42|465.42|0
1631112610000|2021-09-08 14:50:10|471.47|465.47|471.4|465.4|471.47|465.47|471.4|465.4|0
1631112620000|2021-09-08 14:50:20|471.39|465.39|471.43|465.43|471.43|465.43|471.36|465.36|0
1631112630000|2021-09-08 14:50:30|471.42|465.42|471.23|465.23|471.42|465.42|471.22|465.22|0
1631112640000|2021-09-08 14:50:40|471.24|465.24|471.26|465.26|471.27|465.27|471.24|465.24|0
1631112650000|2021-09-08 14:50:50|471.29|465.29|471.05|465.05|471.29|465.29|471.05|465.05|0
1631112660000|2021-09-08 14:51:00|471.03|465.03|470.94|464.94|471.03|465.03|470.9|464.9|0
1631112670000|2021-09-08 14:51:10|470.91|464.91|470.75|464.75|470.91|464.91|470.75|464.75|0
1631112680000|2021-09-08 14:51:20|470.77|464.77|470.57|464.57|470.77|464.77|470.57|464.57|0
1631112690000|2021-09-08 14:51:30|470.59|464.59|470.56|464.56|470.59|464.59|470.55|464.55|0
1631112700000|2021-09-08 14:51:40|470.53|464.53|470.24|464.24|470.56|464.56|470.24|464.24|0
1631112710000|2021-09-08 14:51:50|470.39|464.39|470.52|464.52|470.52|464.52|470.39|464.39|0
1631112720000|2021-09-08 14:52:00|470.58|464.58|470.66|464.66|470.74|464.74|470.5|464.5|0
1631112730000|2021-09-08 14:52:10|470.6|464.6|470.57|464.57|470.63|464.63|470.57|464.57|0
1631112740000|2021-09-08 14:52:20|470.59|464.59|470.83|464.83|470.86|464.86|470.59|464.59|0
1631112750000|2021-09-08 14:52:30|470.81|464.81|470.72|464.72|470.81|464.81|470.61|464.61|0
1631112760000|2021-09-08 14:52:40|470.73|464.73|470.77|464.77|470.82|464.82|470.73|464.73|0
1631112770000|2021-09-08 14:52:50|470.76|464.76|470.68|464.68|470.76|464.76|470.68|464.68|0
1631112780000|2021-09-08 14:53:00|470.75|464.75|470.66|464.66|470.75|464.75|470.65|464.65|0
1631112790000|2021-09-08 14:53:10|470.65|464.65|470.78|464.78|470.78|464.78|470.63|464.63|0
1631112800000|2021-09-08 14:53:20|470.79|464.79|470.9|464.9|470.9|464.9|470.79|464.79|0
1631112810000|2021-09-08 14:53:30|470.97|464.97|471.07|465.07|471.07|465.07|470.97|464.97|0
1631112820000|2021-09-08 14:53:40|471.08|465.08|470.96|464.96|471.11|465.11|470.96|464.96|0
1631112830000|2021-09-08 14:53:50|470.92|464.92|470.82|464.82|470.92|464.92|470.82|464.82|0
1631112840000|2021-09-08 14:54:00|470.86|464.86|470.72|464.72|470.86|464.86|470.72|464.72|0
1631112850000|2021-09-08 14:54:10|470.71|464.71|470.73|464.73|470.73|464.73|470.67|464.67|0
1631112860000|2021-09-08 14:54:20|470.74|464.74|470.62|464.62|470.74|464.74|470.59|464.59|0
1631112870000|2021-09-08 14:54:30|470.57|464.57|470.42|464.42|470.57|464.57|470.42|464.42|0
1631112880000|2021-09-08 14:54:40|470.44|464.44|470.52|464.52|470.52|464.52|470.4|464.4|0
1631112890000|2021-09-08 14:54:50|470.5|464.5|470.29|464.29|470.51|464.51|470.29|464.29|0
1631112900000|2021-09-08 14:55:00|470.31|464.31|470.33|464.33|470.35|464.35|470.27|464.27|0
1631112910000|2021-09-08 14:55:10|470.31|464.31|470.3|464.3|470.34|464.34|470.3|464.3|0
1631112920000|2021-09-08 14:55:20|470.31|464.31|470.28|464.28|470.31|464.31|470.27|464.27|0
1631112930000|2021-09-08 14:55:30|470.24|464.24|470.26|464.26|470.27|464.27|470.18|464.18|0
1631112940000|2021-09-08 14:55:40|470.21|464.21|470.22|464.22|470.24|464.24|470.21|464.21|0
1631112950000|2021-09-08 14:55:50|470.2|464.2|470.19|464.19|470.21|464.21|470.18|464.18|0
1631112960000|2021-09-08 14:56:00|470.16|464.16|470.01|464.01|470.16|464.16|470.01|464.01|0
1631112970000|2021-09-08 14:56:10|469.98|463.98|469.96|463.96|469.98|463.98|469.95|463.95|0
1631112980000|2021-09-08 14:56:20|469.98|463.98|470.04|464.04|470.04|464.04|469.98|463.98|0
1631112990000|2021-09-08 14:56:30|470.03|464.03|470.08|464.08|470.08|464.08|469.97|463.97|0
1631113000000|2021-09-08 14:56:40|470.09|464.09|469.9|463.9|470.11|464.11|469.9|463.9|0
1631113010000|2021-09-08 14:56:50|469.91|463.91|469.93|463.93|469.94|463.94|469.9|463.9|0
1631113020000|2021-09-08 14:57:00|469.92|463.92|470.05|464.05|470.05|464.05|469.91|463.91|0
1631113030000|2021-09-08 14:57:10|470.07|464.07|470.17|464.17|470.17|464.17|470.05|464.05|0
1631113040000|2021-09-08 14:57:20|470.19|464.19|470.49|464.49|470.52|464.52|470.19|464.19|0
1631113050000|2021-09-08 14:57:30|470.5|464.5|470.54|464.54|470.54|464.54|470.5|464.5|0
1631113060000|2021-09-08 14:57:40|470.57|464.57|470.64|464.64|470.67|464.67|470.56|464.56|0
1631113070000|2021-09-08 14:57:50|470.68|464.68|470.82|464.82|470.84|464.84|470.67|464.67|0
1631113080000|2021-09-08 14:58:00|470.79|464.79|470.67|464.67|470.79|464.79|470.67|464.67|0
1631113090000|2021-09-08 14:58:10|470.59|464.59|470.58|464.58|470.65|464.65|470.56|464.56|0
1631113100000|2021-09-08 14:58:20|470.61|464.61|470.41|464.41|470.61|464.61|470.4|464.4|0
1631113110000|2021-09-08 14:58:30|470.39|464.39|470.39|464.39|470.39|464.39|470.36|464.36|0
1631113120000|2021-09-08 14:58:40|470.57|464.57|470.59|464.59|470.59|464.59|470.55|464.55|0
1631113130000|2021-09-08 14:58:50|470.53|464.53|470.51|464.51|470.55|464.55|470.5|464.5|0
1631113140000|2021-09-08 14:59:00|470.55|464.55|470.57|464.57|470.58|464.58|470.54|464.54|0
1631113150000|2021-09-08 14:59:10|470.56|464.56|470.51|464.51|470.57|464.57|470.51|464.51|0
1631113160000|2021-09-08 14:59:20|470.52|464.52|470.58|464.58|470.59|464.59|470.52|464.52|0
1631113170000|2021-09-08 14:59:30|470.59|464.59|470.49|464.49|470.59|464.59|470.47|464.47|0
1631113180000|2021-09-08 14:59:40|470.5|464.5|470.49|464.49|470.56|464.56|470.49|464.49|0
1631113190000|2021-09-08 14:59:50|470.5|464.5|470.43|464.43|470.5|464.5|470.41|464.41|0
1631113200000|2021-09-08 15:00:00|470.48|464.48|470.35|464.35|470.48|464.48|470.33|464.33|0
1631113210000|2021-09-08 15:00:10|470.34|464.34|470.4|464.4|470.4|464.4|470.33|464.33|0
1631113220000|2021-09-08 15:00:20|470.41|464.41|470.52|464.52|470.52|464.52|470.41|464.41|0
1631113230000|2021-09-08 15:00:30|470.51|464.51|470.46|464.46|470.52|464.52|470.46|464.46|0
1631113240000|2021-09-08 15:00:40|470.48|464.48|470.48|464.48|470.5|464.5|470.46|464.46|0
1631113250000|2021-09-08 15:00:50|470.47|464.47|470.48|464.48|470.48|464.48|470.46|464.46|0
1631113260000|2021-09-08 15:01:00|470.52|464.52|470.68|464.68|470.69|464.69|470.52|464.52|0
1631113270000|2021-09-08 15:01:10|470.73|464.73|470.94|464.94|470.94|464.94|470.73|464.73|0
1631113280000|2021-09-08 15:01:20|470.93|464.93|470.98|464.98|470.98|464.98|470.93|464.93|0
1631113290000|2021-09-08 15:01:30|470.95|464.95|470.94|464.94|470.95|464.95|470.93|464.93|0
1631113300000|2021-09-08 15:01:40|470.92|464.92|470.93|464.93|470.93|464.93|470.85|464.85|0
1631113310000|2021-09-08 15:01:50|470.92|464.92|471|465|471.01|465.01|470.92|464.92|0
1631113320000|2021-09-08 15:02:00|471.01|465.01|470.96|464.96|471.02|465.02|470.96|464.96|0
1631113330000|2021-09-08 15:02:10|470.99|464.99|470.87|464.87|470.99|464.99|470.87|464.87|0
1631113340000|2021-09-08 15:02:20|470.85|464.85|470.87|464.87|470.87|464.87|470.71|464.71|0
1631113350000|2021-09-08 15:02:30|470.84|464.84|470.65|464.65|470.88|464.88|470.65|464.65|0
1631113360000|2021-09-08 15:02:40|470.61|464.61|470.59|464.59|470.61|464.61|470.58|464.58|0
1631113370000|2021-09-08 15:02:50|470.63|464.63|470.62|464.62|470.63|464.63|470.57|464.57|0
1631113380000|2021-09-08 15:03:00|470.63|464.63|470.73|464.73|470.74|464.74|470.63|464.63|0
1631113390000|2021-09-08 15:03:10|470.84|464.84|471.16|465.16|471.17|465.17|470.84|464.84|0
1631113400000|2021-09-08 15:03:20|471.19|465.19|471.26|465.26|471.26|465.26|471.19|465.19|0
1631113410000|2021-09-08 15:03:30|471.24|465.24|471.19|465.19|471.24|465.24|471.11|465.11|0
1631113420000|2021-09-08 15:03:40|471.17|465.17|471.09|465.09|471.19|465.19|471.09|465.09|0
1631113430000|2021-09-08 15:03:50|471.11|465.11|470.9|464.9|471.11|465.11|470.89|464.89|0
1631113440000|2021-09-08 15:04:00|470.87|464.87|470.74|464.74|470.87|464.87|470.74|464.74|0
1631113450000|2021-09-08 15:04:10|470.77|464.77|470.71|464.71|470.77|464.77|470.71|464.71|0
1631113460000|2021-09-08 15:04:20|470.7|464.7|470.7|464.7|470.74|464.74|470.7|464.7|0
1631113470000|2021-09-08 15:04:30|470.67|464.67|470.59|464.59|470.67|464.67|470.58|464.58|0
1631113480000|2021-09-08 15:04:40|470.62|464.62|470.63|464.63|470.64|464.64|470.62|464.62|0
1631113490000|2021-09-08 15:04:50|470.62|464.62|470.76|464.76|470.8|464.8|470.62|464.62|0
1631113500000|2021-09-08 15:05:00|470.75|464.75|470.68|464.68|470.75|464.75|470.68|464.68|0
1631113510000|2021-09-08 15:05:10|470.66|464.66|470.67|464.67|470.73|464.73|470.61|464.61|0
1631113520000|2021-09-08 15:05:20|470.69|464.69|470.62|464.62|470.69|464.69|470.62|464.62|0
1631113530000|2021-09-08 15:05:30|470.57|464.57|470.56|464.56|470.57|464.57|470.56|464.56|0
1631113540000|2021-09-08 15:05:40|470.37|464.37|469.95|463.95|470.44|464.44|469.88|463.88|0
1631113550000|2021-09-08 15:05:50|469.93|463.93|470.01|464.01|470.01|464.01|469.93|463.93|0
1631113560000|2021-09-08 15:06:00|469.97|463.97|470.15|464.15|470.15|464.15|469.92|463.92|0
1631113570000|2021-09-08 15:06:10|470.12|464.12|470.11|464.11|470.13|464.13|470.1|464.1|0
1631113580000|2021-09-08 15:06:20|470.1|464.1|470.13|464.13|470.13|464.13|470.01|464.01|0
1631113590000|2021-09-08 15:06:30|470.17|464.17|470.18|464.18|470.19|464.19|470.17|464.17|0
1631113600000|2021-09-08 15:06:40|470.19|464.19|470.27|464.27|470.27|464.27|470.18|464.18|0
1631113610000|2021-09-08 15:06:50|470.36|464.36|470.4|464.4|470.4|464.4|470.36|464.36|0
1631113620000|2021-09-08 15:07:00|470.39|464.39|470.42|464.42|470.42|464.42|470.39|464.39|0
1631113630000|2021-09-08 15:07:10|470.51|464.51|470.34|464.34|470.51|464.51|470.34|464.34|0
1631113640000|2021-09-08 15:07:20|470.33|464.33|470.31|464.31|470.34|464.34|470.31|464.31|0
1631113650000|2021-09-08 15:07:30|470.34|464.34|470.42|464.42|470.43|464.43|470.34|464.34|0
1631113660000|2021-09-08 15:07:40|470.4|464.4|470.45|464.45|470.45|464.45|470.4|464.4|0
1631113670000|2021-09-08 15:07:50|470.44|464.44|470.4|464.4|470.44|464.44|470.32|464.32|0
1631113680000|2021-09-08 15:08:00|470.43|464.43|470.56|464.56|470.6|464.6|470.43|464.43|0
1631113690000|2021-09-08 15:08:10|470.54|464.54|470.72|464.72|470.72|464.72|470.52|464.52|0
1631113700000|2021-09-08 15:08:20|470.71|464.71|470.68|464.68|470.76|464.76|470.67|464.67|0
1631113710000|2021-09-08 15:08:30|470.7|464.7|470.67|464.67|470.7|464.7|470.62|464.62|0
1631113720000|2021-09-08 15:08:40|470.66|464.66|470.65|464.65|470.66|464.66|470.55|464.55|0
1631113730000|2021-09-08 15:08:50|470.66|464.66|470.69|464.69|470.69|464.69|470.63|464.63|0
1631113740000|2021-09-08 15:09:00|470.74|464.74|470.66|464.66|470.78|464.78|470.64|464.64|0
1631113750000|2021-09-08 15:09:10|470.65|464.65|470.77|464.77|470.77|464.77|470.65|464.65|0
1631113760000|2021-09-08 15:09:20|470.71|464.71|470.71|464.71|470.71|464.71|470.7|464.7|0
1631113770000|2021-09-08 15:09:30|470.73|464.73|470.64|464.64|470.75|464.75|470.62|464.62|0
1631113780000|2021-09-08 15:09:40|470.63|464.63|470.62|464.62|470.68|464.68|470.62|464.62|0
1631113790000|2021-09-08 15:09:50|470.59|464.59|470.5|464.5|470.59|464.59|470.5|464.5|0
1631113800000|2021-09-08 15:10:00|470.53|464.53|470.73|464.73|470.73|464.73|470.53|464.53|0
1631113810000|2021-09-08 15:10:10|470.71|464.71|470.72|464.72|470.74|464.74|470.71|464.71|0
1631113820000|2021-09-08 15:10:20|470.76|464.76|470.97|464.97|470.97|464.97|470.76|464.76|0
1631113830000|2021-09-08 15:10:30|470.98|464.98|470.99|464.99|471.01|465.01|470.97|464.97|0
1631113840000|2021-09-08 15:10:40|470.98|464.98|470.94|464.94|470.98|464.98|470.87|464.87|0
1631113850000|2021-09-08 15:10:50|470.96|464.96|470.92|464.92|470.97|464.97|470.92|464.92|0
1631113860000|2021-09-08 15:11:00|470.89|464.89|470.87|464.87|470.89|464.89|470.86|464.86|0
1631113870000|2021-09-08 15:11:10|470.86|464.86|470.84|464.84|470.87|464.87|470.84|464.84|0
1631113880000|2021-09-08 15:11:20|470.85|464.85|470.88|464.88|470.91|464.91|470.83|464.83|0
1631113890000|2021-09-08 15:11:30|470.91|464.91|470.92|464.92|470.94|464.94|470.91|464.91|0
1631113900000|2021-09-08 15:11:40|470.9|464.9|470.82|464.82|470.9|464.9|470.82|464.82|0
1631113910000|2021-09-08 15:11:50|470.84|464.84|470.87|464.87|470.88|464.88|470.84|464.84|0
1631113920000|2021-09-08 15:12:00|470.88|464.88|470.97|464.97|470.97|464.97|470.86|464.86|0
1631113930000|2021-09-08 15:12:10|470.99|464.99|471.02|465.02|471.02|465.02|470.99|464.99|0
1631113940000|2021-09-08 15:12:20|471.01|465.01|470.99|464.99|471.01|465.01|470.99|464.99|0
1631113950000|2021-09-08 15:12:30|471|465|471.25|465.25|471.26|465.26|471|465|0
1631113960000|2021-09-08 15:12:40|471.26|465.26|471.27|465.27|471.27|465.27|471.24|465.24|0
1631113970000|2021-09-08 15:12:50|471.28|465.28|471.48|465.48|471.48|465.48|471.28|465.28|0
1631113980000|2021-09-08 15:13:00|471.49|465.49|471.63|465.63|471.63|465.63|471.49|465.49|0
1631113990000|2021-09-08 15:13:10|471.68|465.68|471.63|465.63|471.68|465.68|471.63|465.63|0
1631114000000|2021-09-08 15:13:20|471.6|465.6|471.6|465.6|471.61|465.61|471.6|465.6|0
1631114010000|2021-09-08 15:13:30|471.62|465.62|471.58|465.58|471.62|465.62|471.56|465.56|0
1631114020000|2021-09-08 15:13:40|471.57|465.57|471.53|465.53|471.57|465.57|471.43|465.43|0
1631114030000|2021-09-08 15:13:50|471.54|465.54|471.7|465.7|471.73|465.73|471.54|465.54|0
1631114040000|2021-09-08 15:14:00|471.71|465.71|471.75|465.75|471.79|465.79|471.71|465.71|0
1631114050000|2021-09-08 15:14:10|471.85|465.85|471.92|465.92|471.94|465.94|471.85|465.85|0
1631114060000|2021-09-08 15:14:20|471.89|465.89|471.83|465.83|471.89|465.89|471.8|465.8|0
1631114070000|2021-09-08 15:14:30|471.92|465.92|472|466|472.04|466.04|471.92|465.92|0
1631114080000|2021-09-08 15:14:40|471.99|465.99|472.07|466.07|472.07|466.07|471.99|465.99|0
1631114090000|2021-09-08 15:14:50|472.01|466.01|471.99|465.99|472.06|466.06|471.99|465.99|0
1631114100000|2021-09-08 15:15:00|471.92|465.92|471.93|465.93|472.03|466.03|471.89|465.89|0
1631114110000|2021-09-08 15:15:10|471.94|465.94|471.99|465.99|472|466|471.94|465.94|0
1631114120000|2021-09-08 15:15:20|471.97|465.97|471.96|465.96|471.97|465.97|471.94|465.94|0
1631114130000|2021-09-08 15:15:30|472.01|466.01|471.95|465.95|472.03|466.03|471.95|465.95|0
1631114140000|2021-09-08 15:15:40|471.93|465.93|472.03|466.03|472.03|466.03|471.93|465.93|0
1631114150000|2021-09-08 15:15:50|471.99|465.99|471.96|465.96|471.99|465.99|471.94|465.94|0
1631114160000|2021-09-08 15:16:00|471.95|465.95|471.91|465.91|471.95|465.95|471.91|465.91|0
1631114170000|2021-09-08 15:16:10|471.94|465.94|471.71|465.71|471.94|465.94|471.71|465.71|0
1631114180000|2021-09-08 15:16:20|471.73|465.73|471.71|465.71|471.76|465.76|471.71|465.71|0
1631114190000|2021-09-08 15:16:30|471.7|465.7|471.69|465.69|471.7|465.7|471.69|465.69|0
1631114200000|2021-09-08 15:16:40|471.64|465.64|471.59|465.59|471.64|465.64|471.54|465.54|0
1631114210000|2021-09-08 15:16:50|471.62|465.62|471.65|465.65|471.68|465.68|471.62|465.62|0
1631114220000|2021-09-08 15:17:00|471.64|465.64|471.66|465.66|471.66|465.66|471.61|465.61|0
1631114230000|2021-09-08 15:17:10|471.64|465.64|471.66|465.66|471.66|465.66|471.64|465.64|0
1631114240000|2021-09-08 15:17:20|471.63|465.63|471.67|465.67|471.68|465.68|471.63|465.63|0
1631114250000|2021-09-08 15:17:30|471.64|465.64|471.65|465.65|471.65|465.65|471.61|465.61|0
1631114260000|2021-09-08 15:17:40|471.64|465.64|471.68|465.68|471.7|465.7|471.64|465.64|0
1631114270000|2021-09-08 15:17:50|471.67|465.67|471.62|465.62|471.67|465.67|471.6|465.6|0
1631114280000|2021-09-08 15:18:00|471.64|465.64|471.63|465.63|471.66|465.66|471.63|465.63|0
1631114290000|2021-09-08 15:18:10|471.62|465.62|471.61|465.61|471.62|465.62|471.61|465.61|0
1631114300000|2021-09-08 15:18:20|471.6|465.6|471.63|465.63|471.63|465.63|471.57|465.57|0
1631114310000|2021-09-08 15:18:30|471.54|465.54|471.54|465.54|471.55|465.55|471.54|465.54|0
1631114320000|2021-09-08 15:18:40|471.53|465.53|471.54|465.54|471.54|465.54|471.53|465.53|0
1631114330000|2021-09-08 15:18:50|471.55|465.55|471.84|465.84|471.84|465.84|471.55|465.55|0
1631114340000|2021-09-08 15:19:00|471.83|465.83|472.04|466.04|472.04|466.04|471.83|465.83|0
1631114350000|2021-09-08 15:19:10|472.02|466.02|472.04|466.04|472.04|466.04|472.02|466.02|0
1631114360000|2021-09-08 15:19:20|472.02|466.02|471.98|465.98|472.02|466.02|471.97|465.97|0
1631114370000|2021-09-08 15:19:30|472|466|472.02|466.02|472.06|466.06|472|466|0
1631114380000|2021-09-08 15:19:40|472.07|466.07|472.08|466.08|472.12|466.12|472.07|466.07|0
1631114390000|2021-09-08 15:19:50|472.07|466.07|472.11|466.11|472.14|466.14|472.07|466.07|0
1631114400000|2021-09-08 15:20:00|472.1|466.1|472.19|466.19|472.19|466.19|472.1|466.1|0
1631114410000|2021-09-08 15:20:10|472.22|466.22|472.15|466.15|472.24|466.24|472.15|466.15|0
1631114420000|2021-09-08 15:20:20|472.13|466.13|472.04|466.04|472.14|466.14|472.02|466.02|0
1631114430000|2021-09-08 15:20:30|472.03|466.03|472.08|466.08|472.08|466.08|472.03|466.03|0
1631114440000|2021-09-08 15:20:40|472.06|466.06|472|466|472.07|466.07|471.99|465.99|0
1631114450000|2021-09-08 15:20:50|472.01|466.01|472.02|466.02|472.08|466.08|472.01|466.01|0
1631114460000|2021-09-08 15:21:00|472|466|471.91|465.91|472.01|466.01|471.91|465.91|0
1631114470000|2021-09-08 15:21:10|471.92|465.92|471.87|465.87|471.92|465.92|471.84|465.84|0
1631114480000|2021-09-08 15:21:20|471.84|465.84|471.84|465.84|471.86|465.86|471.83|465.83|0
1631114490000|2021-09-08 15:21:30|471.83|465.83|471.84|465.84|471.85|465.85|471.83|465.83|0
1631114500000|2021-09-08 15:21:40|471.85|465.85|471.86|465.86|471.86|465.86|471.85|465.85|0
1631114510000|2021-09-08 15:21:50|471.85|465.85|471.82|465.82|471.85|465.85|471.77|465.77|0
1631114520000|2021-09-08 15:22:00|471.84|465.84|471.9|465.9|471.99|465.99|471.84|465.84|0
1631114530000|2021-09-08 15:22:10|471.88|465.88|471.92|465.92|471.92|465.92|471.88|465.88|0
1631114540000|2021-09-08 15:22:20|471.91|465.91|471.9|465.9|471.97|465.97|471.9|465.9|0
1631114550000|2021-09-08 15:22:30|471.96|465.96|471.92|465.92|471.97|465.97|471.89|465.89|0
1631114560000|2021-09-08 15:22:40|471.87|465.87|471.86|465.86|471.87|465.87|471.85|465.85|0
1631114570000|2021-09-08 15:22:50|471.84|465.84|471.78|465.78|471.84|465.84|471.78|465.78|0
1631114580000|2021-09-08 15:23:00|471.8|465.8|471.84|465.84|471.87|465.87|471.8|465.8|0
1631114590000|2021-09-08 15:23:10|471.83|465.83|471.81|465.81|471.83|465.83|471.77|465.77|0
1631114600000|2021-09-08 15:23:20|471.83|465.83|471.93|465.93|471.93|465.93|471.83|465.83|0
1631114610000|2021-09-08 15:23:30|471.95|465.95|471.8|465.8|471.95|465.95|471.8|465.8|0
1631114620000|2021-09-08 15:23:40|471.78|465.78|471.76|465.76|471.79|465.79|471.74|465.74|0
1631114630000|2021-09-08 15:23:50|471.78|465.78|471.77|465.77|471.78|465.78|471.76|465.76|0
1631114640000|2021-09-08 15:24:00|471.71|465.71|471.73|465.73|471.74|465.74|471.71|465.71|0
1631114650000|2021-09-08 15:24:10|471.71|465.71|471.68|465.68|471.71|465.71|471.68|465.68|0
1631114660000|2021-09-08 15:24:20|471.69|465.69|471.65|465.65|471.69|465.69|471.63|465.63|0
1631114670000|2021-09-08 15:24:30|471.67|465.67|471.54|465.54|471.67|465.67|471.54|465.54|0
1631114680000|2021-09-08 15:24:40|471.53|465.53|471.54|465.54|471.54|465.54|471.52|465.52|0
1631114690000|2021-09-08 15:24:50|471.53|465.53|471.55|465.55|471.55|465.55|471.53|465.53|0
1631114700000|2021-09-08 15:25:00|471.56|465.56|471.52|465.52|471.56|465.56|471.52|465.52|0
1631114710000|2021-09-08 15:25:10|471.54|465.54|471.69|465.69|471.69|465.69|471.53|465.53|0
1631114720000|2021-09-08 15:25:20|471.66|465.66|471.69|465.69|471.73|465.73|471.66|465.66|0
1631114730000|2021-09-08 15:25:30|471.66|465.66|471.64|465.64|471.66|465.66|471.63|465.63|0
1631114740000|2021-09-08 15:25:40|471.63|465.63|471.6|465.6|471.63|465.63|471.59|465.59|0
1631114750000|2021-09-08 15:25:50|471.61|465.61|471.54|465.54|471.61|465.61|471.54|465.54|0
1631114760000|2021-09-08 15:26:00|471.55|465.55|471.56|465.56|471.56|465.56|471.54|465.54|0
1631114770000|2021-09-08 15:26:10|471.58|465.58|471.61|465.61|471.61|465.61|471.58|465.58|0
1631114780000|2021-09-08 15:26:20|471.6|465.6|471.59|465.59|471.64|465.64|471.59|465.59|0
1631114790000|2021-09-08 15:26:30|471.57|465.57|471.55|465.55|471.57|465.57|471.55|465.55|0
1631114800000|2021-09-08 15:26:40|471.56|465.56|471.56|465.56|471.56|465.56|471.55|465.55|0
1631114810000|2021-09-08 15:26:50|471.55|465.55|471.58|465.58|471.58|465.58|471.55|465.55|0
1631114820000|2021-09-08 15:27:00|471.6|465.6|471.58|465.58|471.6|465.6|471.58|465.58|0
1631114830000|2021-09-08 15:27:10|471.57|465.57|471.58|465.58|471.58|465.58|471.57|465.57|0
1631114840000|2021-09-08 15:27:20|471.59|465.59|471.63|465.63|471.63|465.63|471.58|465.58|0
1631114850000|2021-09-08 15:27:30|471.67|465.67|471.64|465.64|471.67|465.67|471.64|465.64|0
1631114860000|2021-09-08 15:27:40|471.67|465.67|471.55|465.55|471.67|465.67|471.55|465.55|0
1631114870000|2021-09-08 15:27:50|471.56|465.56|471.57|465.57|471.57|465.57|471.55|465.55|0
1631114880000|2021-09-08 15:28:00|471.79|465.79|471.68|465.68|471.81|465.81|471.68|465.68|0
1631114890000|2021-09-08 15:28:10|471.61|465.61|471.61|465.61|471.61|465.61|471.61|465.61|0
1631114900000|2021-09-08 15:28:20|471.64|465.64|471.66|465.66|471.66|465.66|471.64|465.64|0
1631114910000|2021-09-08 15:28:30|471.67|465.67|471.66|465.66|471.73|465.73|471.66|465.66|0
1631114920000|2021-09-08 15:28:40|471.64|465.64|471.55|465.55|471.67|465.67|471.55|465.55|0
1631114930000|2021-09-08 15:28:50|471.56|465.56|471.49|465.49|471.56|465.56|471.48|465.48|0
1631114940000|2021-09-08 15:29:00|471.48|465.48|471.63|465.63|471.64|465.64|471.48|465.48|0
1631114950000|2021-09-08 15:29:10|471.66|465.66|471.63|465.63|471.68|465.68|471.63|465.63|0
1631114960000|2021-09-08 15:29:20|471.61|465.61|471.69|465.69|471.7|465.7|471.61|465.61|0
1631114970000|2021-09-08 15:29:30|471.72|465.72|471.72|465.72|471.74|465.74|471.72|465.72|0
1631114980000|2021-09-08 15:29:40|471.7|465.7|471.75|465.75|471.75|465.75|471.67|465.67|0
1631114990000|2021-09-08 15:29:50|471.81|465.81|471.76|465.76|471.85|465.85|471.76|465.76|0
1631115000000|2021-09-08 15:30:00|471.75|465.75|471.9|465.9|471.92|465.92|471.74|465.74|0
1631115010000|2021-09-08 15:30:10|471.89|465.89|471.9|465.9|471.9|465.9|471.89|465.89|0
1631115020000|2021-09-08 15:30:20|471.96|465.96|471.98|465.98|471.98|465.98|471.96|465.96|0
1631115030000|2021-09-08 15:30:30|472.01|466.01|472.01|466.01|472.01|466.01|472.01|466.01|0
1631115040000|2021-09-08 15:30:40|472.02|466.02|472.09|466.09|472.09|466.09|472.02|466.02|0
1631115050000|2021-09-08 15:30:50|472.13|466.13|472.23|466.23|472.23|466.23|472.13|466.13|0
1631115060000|2021-09-08 15:31:00|472.25|466.25|472.35|466.35|472.35|466.35|472.25|466.25|0
1631115070000|2021-09-08 15:31:10|472.33|466.33|472.37|466.37|472.37|466.37|472.32|466.32|0
1631115080000|2021-09-08 15:31:20|472.35|466.35|472.34|466.34|472.35|466.35|472.34|466.34|0
1631115090000|2021-09-08 15:31:30|472.28|466.28|472.33|466.33|472.33|466.33|472.28|466.28|0
1631115100000|2021-09-08 15:31:40|472.32|466.32|472.31|466.31|472.32|466.32|472.3|466.3|0
1631115110000|2021-09-08 15:31:50|472.32|466.32|472.34|466.34|472.36|466.36|472.32|466.32|0
1631115120000|2021-09-08 15:32:00|472.33|466.33|472.34|466.34|472.34|466.34|472.3|466.3|0
1631115130000|2021-09-08 15:32:10|472.33|466.33|472.32|466.32|472.34|466.34|472.32|466.32|0
1631115150000|2021-09-08 15:32:30|472.34|466.34|472.35|466.35|472.35|466.35|472.31|466.31|0
1631115160000|2021-09-08 15:32:40|472.32|466.32|472.24|466.24|472.32|466.32|472.24|466.24|0
1631115170000|2021-09-08 15:32:50|472.23|466.23|472.22|466.22|472.23|466.23|472.22|466.22|0
1631115180000|2021-09-08 15:33:00|472.2|466.2|472.19|466.19|472.2|466.2|472.19|466.19|0
1631115190000|2021-09-08 15:33:10|472.17|466.17|472.07|466.07|472.17|466.17|472.07|466.07|0
1631115200000|2021-09-08 15:33:20|472.06|466.06|472.05|466.05|472.06|466.06|472.05|466.05|0
1631115210000|2021-09-08 15:33:30|471.99|465.99|472.02|466.02|472.02|466.02|471.97|465.97|0
1631115220000|2021-09-08 15:33:40|472.01|466.01|472.01|466.01|472.02|466.02|472.01|466.01|0
1631115230000|2021-09-08 15:33:50|472.02|466.02|472|466|472.02|466.02|472|466|0
1631115240000|2021-09-08 15:34:00|472.07|466.07|472.07|466.07|472.11|466.11|472.06|466.06|0
1631115250000|2021-09-08 15:34:10|472.08|466.08|472.04|466.04|472.08|466.08|472.04|466.04|0
1631115260000|2021-09-08 15:34:20|472.07|466.07|472.01|466.01|472.07|466.07|472.01|466.01|0
1631115270000|2021-09-08 15:34:30|472.02|466.02|471.94|465.94|472.02|466.02|471.94|465.94|0
1631115280000|2021-09-08 15:34:40|471.92|465.92|471.96|465.96|471.99|465.99|471.9|465.9|0
1631115290000|2021-09-08 15:34:50|471.92|465.92|472.01|466.01|472.02|466.02|471.92|465.92|0
1631115300000|2021-09-08 15:35:00|472.04|466.04|472.05|466.05|472.07|466.07|472.04|466.04|0
1631115310000|2021-09-08 15:35:10|472.07|466.07|472.07|466.07|472.07|466.07|472.07|466.07|0
1631115320000|2021-09-08 15:35:20|472.05|466.05|471.85|465.85|472.09|466.09|471.85|465.85|0
1631115330000|2021-09-08 15:35:30|471.88|465.88|471.83|465.83|471.88|465.88|471.83|465.83|0
1631115340000|2021-09-08 15:35:40|471.82|465.82|471.81|465.81|471.82|465.82|471.79|465.79|0
1631115360000|2021-09-08 15:36:00|471.83|465.83|471.88|465.88|471.89|465.89|471.83|465.83|0
1631115370000|2021-09-08 15:36:10|471.87|465.87|471.86|465.86|471.87|465.87|471.82|465.82|0
1631115380000|2021-09-08 15:36:20|471.85|465.85|471.83|465.83|471.85|465.85|471.83|465.83|0
1631115390000|2021-09-08 15:36:30|471.84|465.84|471.89|465.89|471.89|465.89|471.84|465.84|0
1631115400000|2021-09-08 15:36:40|471.88|465.88|471.88|465.88|471.89|465.89|471.88|465.88|0
1631115410000|2021-09-08 15:36:50|471.87|465.87|471.88|465.88|471.88|465.88|471.84|465.84|0
1631115420000|2021-09-08 15:37:00|471.89|465.89|471.86|465.86|471.89|465.89|471.86|465.86|0
1631115430000|2021-09-08 15:37:10|471.87|465.87|472.03|466.03|472.03|466.03|471.87|465.87|0
1631115440000|2021-09-08 15:37:20|472.06|466.06|472.03|466.03|472.06|466.06|472.03|466.03|0
1631115450000|2021-09-08 15:37:30|472.04|466.04|472.07|466.07|472.07|466.07|472.04|466.04|0
1631115460000|2021-09-08 15:37:40|472.04|466.04|472.01|466.01|472.04|466.04|472|466|0
1631115470000|2021-09-08 15:37:50|472|466|471.97|465.97|472|466|471.97|465.97|0
1631115480000|2021-09-08 15:38:00|471.99|465.99|471.93|465.93|471.99|465.99|471.93|465.93|0
1631115500000|2021-09-08 15:38:20|471.94|465.94|472.1|466.1|472.1|466.1|471.92|465.92|0
1631115510000|2021-09-08 15:38:30|472.09|466.09|472.1|466.1|472.1|466.1|472.09|466.09|0
1631115520000|2021-09-08 15:38:40|472.12|466.12|472.12|466.12|472.12|466.12|472.12|466.12|0
1631115530000|2021-09-08 15:38:50|472.11|466.11|472.02|466.02|472.11|466.11|472.02|466.02|0
1631115540000|2021-09-08 15:39:00|471.96|465.96|471.86|465.86|471.96|465.96|471.86|465.86|0
1631115550000|2021-09-08 15:39:10|471.87|465.87|471.89|465.89|471.89|465.89|471.87|465.87|0
1631115560000|2021-09-08 15:39:20|471.92|465.92|471.95|465.95|471.95|465.95|471.91|465.91|0
1631115570000|2021-09-08 15:39:30|471.91|465.91|471.91|465.91|471.91|465.91|471.91|465.91|0
1631115580000|2021-09-08 15:39:40|471.95|465.95|471.96|465.96|471.96|465.96|471.94|465.94|0
1631115590000|2021-09-08 15:39:50|471.95|465.95|471.92|465.92|471.95|465.95|471.92|465.92|0
1631115600000|2021-09-08 15:40:00|471.91|465.91|471.96|465.96|471.96|465.96|471.9|465.9|0
1631115610000|2021-09-08 15:40:10|471.98|465.98|471.99|465.99|472|466|471.98|465.98|0
1631115620000|2021-09-08 15:40:20|472.04|466.04|472.04|466.04|472.04|466.04|472.04|466.04|0
1631115630000|2021-09-08 15:40:30|471.99|465.99|471.92|465.92|471.99|465.99|471.92|465.92|0
1631115640000|2021-09-08 15:40:40|471.89|465.89|471.9|465.9|471.91|465.91|471.89|465.89|0
1631115650000|2021-09-08 15:40:50|471.94|465.94|471.93|465.93|471.94|465.94|471.93|465.93|0
1631115660000|2021-09-08 15:41:00|471.95|465.95|471.94|465.94|471.95|465.95|471.94|465.94|0
1631115670000|2021-09-08 15:41:10|471.95|465.95|471.92|465.92|471.95|465.95|471.92|465.92|0
1631115680000|2021-09-08 15:41:20|471.94|465.94|471.97|465.97|471.97|465.97|471.94|465.94|0
1631115690000|2021-09-08 15:41:30|471.96|465.96|471.93|465.93|471.96|465.96|471.9|465.9|0
1631115700000|2021-09-08 15:41:40|471.88|465.88|471.87|465.87|471.88|465.88|471.87|465.87|0
1631115710000|2021-09-08 15:41:50|471.88|465.88|471.86|465.86|471.88|465.88|471.86|465.86|0
1631115720000|2021-09-08 15:42:00|471.89|465.89|471.95|465.95|471.95|465.95|471.89|465.89|0
1631115730000|2021-09-08 15:42:10|471.94|465.94|471.92|465.92|471.94|465.94|471.92|465.92|0
1631115740000|2021-09-08 15:42:20|471.86|465.86|471.88|465.88|471.88|465.88|471.86|465.86|0
1631115750000|2021-09-08 15:42:30|471.87|465.87|471.81|465.81|471.88|465.88|471.8|465.8|0
1631115760000|2021-09-08 15:42:40|471.83|465.83|471.88|465.88|471.89|465.89|471.83|465.83|0
1631115770000|2021-09-08 15:42:50|471.86|465.86|471.86|465.86|471.86|465.86|471.86|465.86|0
1631115780000|2021-09-08 15:43:00|471.85|465.85|471.84|465.84|471.86|465.86|471.84|465.84|0
1631115790000|2021-09-08 15:43:10|471.82|465.82|471.82|465.82|471.82|465.82|471.82|465.82|0
1631115800000|2021-09-08 15:43:20|471.81|465.81|471.81|465.81|471.81|465.81|471.81|465.81|0
1631115810000|2021-09-08 15:43:30|471.79|465.79|471.8|465.8|471.81|465.81|471.79|465.79|0
1631115820000|2021-09-08 15:43:40|471.83|465.83|471.66|465.66|471.83|465.83|471.66|465.66|0
1631115830000|2021-09-08 15:43:50|471.6|465.6|471.57|465.57|471.6|465.6|471.57|465.57|0
1631115840000|2021-09-08 15:44:00|471.59|465.59|471.59|465.59|471.59|465.59|471.59|465.59|0
1631115850000|2021-09-08 15:44:10|471.57|465.57|471.54|465.54|471.57|465.57|471.54|465.54|0
1631115860000|2021-09-08 15:44:20|471.55|465.55|471.59|465.59|471.6|465.6|471.55|465.55|0
1631115870000|2021-09-08 15:44:30|471.58|465.58|471.58|465.58|471.58|465.58|471.58|465.58|0
1631115880000|2021-09-08 15:44:40|471.61|465.61|471.61|465.61|471.61|465.61|471.61|465.61|0
1631115890000|2021-09-08 15:44:50|471.6|465.6|471.64|465.64|471.64|465.64|471.6|465.6|0
1631115900000|2021-09-08 15:45:00|471.63|465.63|471.61|465.61|471.63|465.63|471.61|465.61|0
1631115910000|2021-09-08 15:45:10|471.56|465.56|471.56|465.56|471.56|465.56|471.53|465.53|0
1631115920000|2021-09-08 15:45:20|471.55|465.55|471.55|465.55|471.55|465.55|471.53|465.53|0
1631115930000|2021-09-08 15:45:30|471.54|465.54|471.6|465.6|471.6|465.6|471.54|465.54|0
1631115940000|2021-09-08 15:45:40|471.63|465.63|471.63|465.63|471.63|465.63|471.63|465.63|0
1631115950000|2021-09-08 15:45:50|471.65|465.65|471.69|465.69|471.69|465.69|471.65|465.65|0
1631115960000|2021-09-08 15:46:00|471.7|465.7|471.75|465.75|471.75|465.75|471.7|465.7|0
1631115970000|2021-09-08 15:46:10|471.76|465.76|471.74|465.74|471.77|465.77|471.74|465.74|0
1631115980000|2021-09-08 15:46:20|471.73|465.73|471.78|465.78|471.78|465.78|471.71|465.71|0
1631115990000|2021-09-08 15:46:30|471.79|465.79|471.83|465.83|471.83|465.83|471.77|465.77|0
1631116000000|2021-09-08 15:46:40|471.85|465.85|471.87|465.87|471.87|465.87|471.85|465.85|0
1631116020000|2021-09-08 15:47:00|471.86|465.86|471.87|465.87|471.87|465.87|471.86|465.86|0
1631116030000|2021-09-08 15:47:10|471.81|465.81|471.78|465.78|471.81|465.81|471.77|465.77|0
1631116040000|2021-09-08 15:47:20|471.79|465.79|471.74|465.74|471.8|465.8|471.73|465.73|0
1631116050000|2021-09-08 15:47:30|471.72|465.72|471.65|465.65|471.72|465.72|471.65|465.65|0
1631116060000|2021-09-08 15:47:40|471.64|465.64|471.65|465.65|471.65|465.65|471.64|465.64|0
1631116070000|2021-09-08 15:47:50|471.64|465.64|471.62|465.62|471.65|465.65|471.62|465.62|0
1631116080000|2021-09-08 15:48:00|471.65|465.65|471.44|465.44|471.65|465.65|471.39|465.39|0
1631116090000|2021-09-08 15:48:10|471.43|465.43|471.35|465.35|471.43|465.43|471.35|465.35|0
1631116100000|2021-09-08 15:48:20|471.34|465.34|471.29|465.29|471.34|465.34|471.26|465.26|0
1631116110000|2021-09-08 15:48:30|471.3|465.3|471.3|465.3|471.3|465.3|471.29|465.29|0
1631116120000|2021-09-08 15:48:40|471.29|465.29|471.31|465.31|471.34|465.34|471.29|465.29|0
1631116130000|2021-09-08 15:48:50|471.41|465.41|471.4|465.4|471.43|465.43|471.39|465.39|0
1631116140000|2021-09-08 15:49:00|471.37|465.37|471.35|465.35|471.37|465.37|471.35|465.35|0
1631116150000|2021-09-08 15:49:10|471.4|465.4|471.39|465.39|471.4|465.4|471.39|465.39|0
1631116160000|2021-09-08 15:49:20|471.38|465.38|471.36|465.36|471.38|465.38|471.36|465.36|0
1631116170000|2021-09-08 15:49:30|471.33|465.33|471.32|465.32|471.33|465.33|471.32|465.32|0
1631116180000|2021-09-08 15:49:40|471.35|465.35|471.4|465.4|471.4|465.4|471.35|465.35|0
1631116190000|2021-09-08 15:49:50|471.37|465.37|471.29|465.29|471.37|465.37|471.29|465.29|0
1631116200000|2021-09-08 15:50:00|471.24|465.24|471.12|465.12|471.24|465.24|471.12|465.12|0
1631116210000|2021-09-08 15:50:10|471.11|465.11|471.02|465.02|471.11|465.11|471.02|465.02|0
1631116220000|2021-09-08 15:50:20|471.01|465.01|470.88|464.88|471.01|465.01|470.85|464.85|0
1631116230000|2021-09-08 15:50:30|470.82|464.82|470.75|464.75|470.85|464.85|470.75|464.75|0
1631116240000|2021-09-08 15:50:40|470.73|464.73|470.79|464.79|470.79|464.79|470.73|464.73|0
1631116250000|2021-09-08 15:50:50|470.75|464.75|470.76|464.76|470.76|464.76|470.75|464.75|0
1631116260000|2021-09-08 15:51:00|470.77|464.77|470.76|464.76|470.77|464.77|470.76|464.76|0
1631116270000|2021-09-08 15:51:10|470.75|464.75|470.72|464.72|470.75|464.75|470.69|464.69|0
1631116280000|2021-09-08 15:51:20|470.71|464.71|470.8|464.8|470.8|464.8|470.71|464.71|0
1631116290000|2021-09-08 15:51:30|470.83|464.83|470.81|464.81|470.83|464.83|470.81|464.81|0
1631116300000|2021-09-08 15:51:40|470.8|464.8|470.76|464.76|470.8|464.8|470.76|464.76|0
1631116310000|2021-09-08 15:51:50|470.75|464.75|470.77|464.77|470.77|464.77|470.75|464.75|0
1631116320000|2021-09-08 15:52:00|470.78|464.78|470.81|464.81|470.82|464.82|470.78|464.78|0
1631116330000|2021-09-08 15:52:10|470.83|464.83|470.82|464.82|470.84|464.84|470.82|464.82|0
1631116340000|2021-09-08 15:52:20|470.81|464.81|470.86|464.86|470.86|464.86|470.81|464.81|0
1631116350000|2021-09-08 15:52:30|470.85|464.85|470.85|464.85|470.85|464.85|470.83|464.83|0
1631116360000|2021-09-08 15:52:40|470.87|464.87|470.88|464.88|470.88|464.88|470.87|464.87|0
1631116370000|2021-09-08 15:52:50|470.87|464.87|470.86|464.86|470.88|464.88|470.86|464.86|0
1631116380000|2021-09-08 15:53:00|470.84|464.84|470.85|464.85|470.85|464.85|470.83|464.83|0
1631116390000|2021-09-08 15:53:10|470.84|464.84|470.84|464.84|470.84|464.84|470.84|464.84|0
1631116400000|2021-09-08 15:53:20|470.83|464.83|470.87|464.87|470.87|464.87|470.81|464.81|0
1631116410000|2021-09-08 15:53:30|470.86|464.86|470.88|464.88|470.88|464.88|470.86|464.86|0
1631116420000|2021-09-08 15:53:40|470.86|464.86|470.82|464.82|470.86|464.86|470.81|464.81|0
1631116430000|2021-09-08 15:53:50|470.81|464.81|470.83|464.83|470.83|464.83|470.8|464.8|0
1631116440000|2021-09-08 15:54:00|470.88|464.88|470.81|464.81|470.88|464.88|470.81|464.81|0
1631116450000|2021-09-08 15:54:10|470.8|464.8|470.8|464.8|470.8|464.8|470.8|464.8|0
1631116460000|2021-09-08 15:54:20|470.79|464.79|470.8|464.8|470.8|464.8|470.77|464.77|0
1631116470000|2021-09-08 15:54:30|470.77|464.77|470.77|464.77|470.77|464.77|470.76|464.76|0
1631116480000|2021-09-08 15:54:40|470.47|464.47|470.41|464.41|470.47|464.47|470.41|464.41|0
1631116490000|2021-09-08 15:54:50|470.4|464.4|470.42|464.42|470.42|464.42|470.39|464.39|0
1631116500000|2021-09-08 15:55:00|470.44|464.44|470.29|464.29|470.44|464.44|470.29|464.29|0
1631116510000|2021-09-08 15:55:10|470.28|464.28|470.28|464.28|470.29|464.29|470.28|464.28|0
1631116520000|2021-09-08 15:55:20|470.29|464.29|470.28|464.28|470.29|464.29|470.26|464.26|0
1631116530000|2021-09-08 15:55:30|470.25|464.25|470.07|464.07|470.26|464.26|470.06|464.06|0
1631116540000|2021-09-08 15:55:40|470.06|464.06|470.1|464.1|470.1|464.1|470.03|464.03|0
1631116550000|2021-09-08 15:55:50|470.09|464.09|470.21|464.21|470.21|464.21|470.09|464.09|0
1631116560000|2021-09-08 15:56:00|470.22|464.22|470.21|464.21|470.28|464.28|470.19|464.19|0
1631116570000|2021-09-08 15:56:10|470.2|464.2|470.19|464.19|470.23|464.23|470.17|464.17|0
1631116580000|2021-09-08 15:56:20|470.24|464.24|470.23|464.23|470.25|464.25|470.23|464.23|0
1631116590000|2021-09-08 15:56:30|470.24|464.24|470.22|464.22|470.24|464.24|470.22|464.22|0
1631116600000|2021-09-08 15:56:40|470.23|464.23|470.21|464.21|470.23|464.23|470.21|464.21|0
1631116610000|2021-09-08 15:56:50|470.22|464.22|470.26|464.26|470.26|464.26|470.11|464.11|0
1631116620000|2021-09-08 15:57:00|470.27|464.27|470.3|464.3|470.3|464.3|470.27|464.27|0
1631116630000|2021-09-08 15:57:10|470.29|464.29|470.29|464.29|470.33|464.33|470.28|464.28|0
1631116640000|2021-09-08 15:57:20|470.33|464.33|470.33|464.33|470.33|464.33|470.32|464.32|0
1631116650000|2021-09-08 15:57:30|470.32|464.32|470.33|464.33|470.34|464.34|470.32|464.32|0
1631116660000|2021-09-08 15:57:40|470.34|464.34|470.31|464.31|470.35|464.35|470.31|464.31|0
1631116670000|2021-09-08 15:57:50|470.3|464.3|470.28|464.28|470.3|464.3|470.28|464.28|0
1631116680000|2021-09-08 15:58:00|470.29|464.29|470.32|464.32|470.32|464.32|470.28|464.28|0
1631116690000|2021-09-08 15:58:10|470.31|464.31|470.28|464.28|470.31|464.31|470.28|464.28|0
1631116700000|2021-09-08 15:58:20|470.26|464.26|470.31|464.31|470.31|464.31|470.26|464.26|0
1631116720000|2021-09-08 15:58:40|470.34|464.34|470.36|464.36|470.37|464.37|470.34|464.34|0
1631116730000|2021-09-08 15:58:50|470.37|464.37|470.39|464.39|470.39|464.39|470.37|464.37|0
1631116740000|2021-09-08 15:59:00|470.4|464.4|470.37|464.37|470.41|464.41|470.37|464.37|0
1631116750000|2021-09-08 15:59:10|470.38|464.38|470.4|464.4|470.41|464.41|470.37|464.37|0
1631116760000|2021-09-08 15:59:20|470.41|464.41|470.4|464.4|470.41|464.41|470.4|464.4|0
1631116770000|2021-09-08 15:59:30|470.41|464.41|470.4|464.4|470.41|464.41|470.4|464.4|0
1631116780000|2021-09-08 15:59:40|470.41|464.41|470.48|464.48|470.48|464.48|470.41|464.41|0
1631116790000|2021-09-08 15:59:50|470.47|464.47|470.48|464.48|470.49|464.49|470.46|464.46|0
1631116800000|2021-09-08 16:00:00|470.5|464.5|470.42|464.42|470.51|464.51|470.4|464.4|0
1631116810000|2021-09-08 16:00:10|470.38|464.38|470.34|464.34|470.39|464.39|470.33|464.33|0
1631116820000|2021-09-08 16:00:20|470.26|464.26|470.25|464.25|470.27|464.27|470.25|464.25|0
1631116830000|2021-09-08 16:00:30|470.17|464.17|470.09|464.09|470.17|464.17|470.09|464.09|0
1631116840000|2021-09-08 16:00:40|470.11|464.11|470.05|464.05|470.11|464.11|470.05|464.05|0
1631116850000|2021-09-08 16:00:50|470.04|464.04|470.1|464.1|470.1|464.1|470.04|464.04|0
1631116860000|2021-09-08 16:01:00|470.08|464.08|470.23|464.23|470.23|464.23|470.08|464.08|0
1631116870000|2021-09-08 16:01:10|470.24|464.24|470.24|464.24|470.24|464.24|470.22|464.22|0
1631116880000|2021-09-08 16:01:20|470.25|464.25|471.21|465.21|471.21|465.21|470.25|464.25|0
1631116890000|2021-09-08 16:01:30|471.35|465.35|471.43|465.43|471.5|465.5|471.34|465.34|0
1631116900000|2021-09-08 16:01:40|471.29|465.29|471.19|465.19|471.31|465.31|471.18|465.18|0
1631116910000|2021-09-08 16:01:50|471.1|465.1|470.92|464.92|471.15|465.15|470.92|464.92|0
1631116920000|2021-09-08 16:02:00|470.91|464.91|470.58|464.58|470.91|464.91|470.57|464.57|0
1631116930000|2021-09-08 16:02:10|470.61|464.61|470.63|464.63|470.66|464.66|470.61|464.61|0
1631116940000|2021-09-08 16:02:20|470.65|464.65|470.69|464.69|470.69|464.69|470.65|464.65|0
1631116950000|2021-09-08 16:02:30|470.83|464.83|470.85|464.85|470.86|464.86|470.83|464.83|0
1631116960000|2021-09-08 16:02:40|470.93|464.93|470.98|464.98|470.98|464.98|470.93|464.93|0
1631116970000|2021-09-08 16:02:50|470.96|464.96|471.07|465.07|471.07|465.07|470.96|464.96|0
1631116980000|2021-09-08 16:03:00|471.05|465.05|471.03|465.03|471.06|465.06|471.03|465.03|0
1631116990000|2021-09-08 16:03:10|470.99|464.99|470.9|464.9|470.99|464.99|470.9|464.9|0
1631117000000|2021-09-08 16:03:20|470.85|464.85|470.78|464.78|470.85|464.85|470.75|464.75|0
1631117010000|2021-09-08 16:03:30|470.77|464.77|470.77|464.77|470.77|464.77|470.76|464.76|0
1631117020000|2021-09-08 16:03:40|470.79|464.79|470.7|464.7|470.79|464.79|470.7|464.7|0
1631117030000|2021-09-08 16:03:50|470.69|464.69|470.67|464.67|470.71|464.71|470.65|464.65|0
1631117040000|2021-09-08 16:04:00|470.68|464.68|470.67|464.67|470.68|464.68|470.65|464.65|0
1631117050000|2021-09-08 16:04:10|470.7|464.7|470.62|464.62|470.7|464.7|470.62|464.62|0
1631117060000|2021-09-08 16:04:20|470.64|464.64|470.65|464.65|470.65|464.65|470.61|464.61|0
1631117070000|2021-09-08 16:04:30|470.62|464.62|470.64|464.64|470.64|464.64|470.62|464.62|0
1631117080000|2021-09-08 16:04:40|470.62|464.62|470.44|464.44|470.62|464.62|470.44|464.44|0
1631117090000|2021-09-08 16:04:50|470.43|464.43|470.54|464.54|470.54|464.54|470.43|464.43|0
1631117100000|2021-09-08 16:05:00|470.53|464.53|470.52|464.52|470.53|464.53|470.52|464.52|0
1631117110000|2021-09-08 16:05:10|470.53|464.53|470.5|464.5|470.53|464.53|470.47|464.47|0
1631117120000|2021-09-08 16:05:20|470.49|464.49|470.53|464.53|470.54|464.54|470.49|464.49|0
1631117130000|2021-09-08 16:05:30|470.46|464.46|470.47|464.47|470.48|464.48|470.46|464.46|0
1631117140000|2021-09-08 16:05:40|470.48|464.48|470.48|464.48|470.48|464.48|470.48|464.48|0
1631117150000|2021-09-08 16:05:50|470.5|464.5|470.54|464.54|470.54|464.54|470.5|464.5|0
1631117160000|2021-09-08 16:06:00|470.53|464.53|470.55|464.55|470.55|464.55|470.53|464.53|0
1631117170000|2021-09-08 16:06:10|470.57|464.57|470.56|464.56|470.57|464.57|470.55|464.55|0
1631117180000|2021-09-08 16:06:20|470.53|464.53|470.53|464.53|470.55|464.55|470.53|464.53|0
1631117190000|2021-09-08 16:06:30|470.54|464.54|470.53|464.53|470.54|464.54|470.53|464.53|0
1631117200000|2021-09-08 16:06:40|470.48|464.48|470.47|464.47|470.48|464.48|470.47|464.47|0
1631117210000|2021-09-08 16:06:50|470.48|464.48|470.5|464.5|470.5|464.5|470.47|464.47|0
1631117220000|2021-09-08 16:07:00|470.49|464.49|470.5|464.5|470.5|464.5|470.49|464.49|0
1631117230000|2021-09-08 16:07:10|470.48|464.48|470.54|464.54|470.54|464.54|470.48|464.48|0
1631117240000|2021-09-08 16:07:20|470.51|464.51|470.48|464.48|470.51|464.51|470.48|464.48|0
1631117250000|2021-09-08 16:07:30|470.45|464.45|470.47|464.47|470.47|464.47|470.45|464.45|0
1631117260000|2021-09-08 16:07:40|470.44|464.44|470.44|464.44|470.44|464.44|470.44|464.44|0
1631117270000|2021-09-08 16:07:50|470.46|464.46|470.49|464.49|470.49|464.49|470.46|464.46|0
1631117280000|2021-09-08 16:08:00|470.51|464.51|470.48|464.48|470.51|464.51|470.48|464.48|0
1631117290000|2021-09-08 16:08:10|470.49|464.49|470.5|464.5|470.5|464.5|470.49|464.49|0
1631117300000|2021-09-08 16:08:20|470.51|464.51|470.47|464.47|470.51|464.51|470.47|464.47|0
1631117310000|2021-09-08 16:08:30|470.46|464.46|470.4|464.4|470.46|464.46|470.4|464.4|0
1631117320000|2021-09-08 16:08:40|470.49|464.49|470.44|464.44|470.49|464.49|470.44|464.44|0
1631117330000|2021-09-08 16:08:50|470.42|464.42|470.37|464.37|470.42|464.42|470.37|464.37|0
1631117340000|2021-09-08 16:09:00|470.38|464.38|470.39|464.39|470.39|464.39|470.38|464.38|0
1631117350000|2021-09-08 16:09:10|470.38|464.38|470.38|464.38|470.38|464.38|470.37|464.37|0
1631117360000|2021-09-08 16:09:20|470.4|464.4|470.38|464.38|470.4|464.4|470.37|464.37|0
1631117370000|2021-09-08 16:09:30|470.39|464.39|470.39|464.39|470.39|464.39|470.39|464.39|0
1631117380000|2021-09-08 16:09:40|470.45|464.45|470.55|464.55|470.56|464.56|470.45|464.45|0
1631117390000|2021-09-08 16:09:50|470.62|464.62|470.73|464.73|470.73|464.73|470.62|464.62|0
1631117400000|2021-09-08 16:10:00|470.71|464.71|470.81|464.81|470.81|464.81|470.71|464.71|0
1631117410000|2021-09-08 16:10:10|470.86|464.86|470.79|464.79|470.88|464.88|470.79|464.79|0
1631117420000|2021-09-08 16:10:20|470.8|464.8|470.83|464.83|470.85|464.85|470.79|464.79|0
1631117430000|2021-09-08 16:10:30|470.84|464.84|470.84|464.84|470.84|464.84|470.84|464.84|0
1631117440000|2021-09-08 16:10:40|470.82|464.82|470.81|464.81|470.82|464.82|470.81|464.81|0
1631117450000|2021-09-08 16:10:50|470.84|464.84|470.92|464.92|470.92|464.92|470.84|464.84|0
1631117460000|2021-09-08 16:11:00|470.93|464.93|470.94|464.94|470.97|464.97|470.93|464.93|0
1631117470000|2021-09-08 16:11:10|470.96|464.96|470.94|464.94|470.96|464.96|470.94|464.94|0
1631117480000|2021-09-08 16:11:20|470.98|464.98|470.94|464.94|470.98|464.98|470.94|464.94|0
1631117490000|2021-09-08 16:11:30|470.95|464.95|470.97|464.97|470.98|464.98|470.95|464.95|0
1631117500000|2021-09-08 16:11:40|470.92|464.92|470.88|464.88|470.92|464.92|470.87|464.87|0
1631117510000|2021-09-08 16:11:50|470.87|464.87|470.87|464.87|470.87|464.87|470.87|464.87|0
1631117520000|2021-09-08 16:12:00|470.88|464.88|470.87|464.87|470.88|464.88|470.86|464.86|0
1631117530000|2021-09-08 16:12:10|470.89|464.89|470.89|464.89|470.91|464.91|470.89|464.89|0
1631117540000|2021-09-08 16:12:20|470.9|464.9|470.95|464.95|470.97|464.97|470.9|464.9|0
1631117550000|2021-09-08 16:12:30|470.92|464.92|470.94|464.94|470.94|464.94|470.92|464.92|0
1631117560000|2021-09-08 16:12:40|470.95|464.95|471|465|471|465|470.95|464.95|0
1631117570000|2021-09-08 16:12:50|470.99|464.99|470.97|464.97|471|465|470.97|464.97|0
1631117580000|2021-09-08 16:13:00|470.96|464.96|471.1|465.1|471.1|465.1|470.96|464.96|0
1631117590000|2021-09-08 16:13:10|471.09|465.09|471.1|465.1|471.1|465.1|471.09|465.09|0
1631117600000|2021-09-08 16:13:20|471.13|465.13|471.05|465.05|471.13|465.13|471.04|465.04|0
1631117610000|2021-09-08 16:13:30|471.06|465.06|471.08|465.08|471.09|465.09|471.06|465.06|0
1631117620000|2021-09-08 16:13:40|471.09|465.09|471.11|465.11|471.13|465.13|471.08|465.08|0
1631117630000|2021-09-08 16:13:50|471.18|465.18|471.19|465.19|471.19|465.19|471.17|465.17|0
1631117640000|2021-09-08 16:14:00|471.21|465.21|471.17|465.17|471.22|465.22|471.14|465.14|0
1631117650000|2021-09-08 16:14:10|471.16|465.16|471.16|465.16|471.17|465.17|471.16|465.16|0
1631117660000|2021-09-08 16:14:20|471.17|465.17|471.14|465.14|471.19|465.19|471.14|465.14|0
1631117670000|2021-09-08 16:14:30|471.17|465.17|471.15|465.15|471.17|465.17|471.15|465.15|0
1631117680000|2021-09-08 16:14:40|471.14|465.14|471.08|465.08|471.15|465.15|471.08|465.08|0
1631117690000|2021-09-08 16:14:50|471.11|465.11|471.17|465.17|471.17|465.17|471.11|465.11|0
1631117700000|2021-09-08 16:15:00|471.16|465.16|471.09|465.09|471.16|465.16|471.09|465.09|0
1631117710000|2021-09-08 16:15:10|471.08|465.08|471.09|465.09|471.09|465.09|471.08|465.08|0
1631117720000|2021-09-08 16:15:20|471.11|465.11|471.13|465.13|471.13|465.13|471.11|465.11|0
1631117730000|2021-09-08 16:15:30|471.12|465.12|471.22|465.22|471.22|465.22|471.12|465.12|0
1631117740000|2021-09-08 16:15:40|471.33|465.33|471.33|465.33|471.38|465.38|471.33|465.33|0
1631117750000|2021-09-08 16:15:50|471.32|465.32|471.3|465.3|471.32|465.32|471.3|465.3|0
1631117760000|2021-09-08 16:16:00|471.35|465.35|471.3|465.3|471.35|465.35|471.3|465.3|0
1631117770000|2021-09-08 16:16:10|471.33|465.33|471.33|465.33|471.33|465.33|471.32|465.32|0
1631117780000|2021-09-08 16:16:20|471.32|465.32|471.29|465.29|471.34|465.34|471.29|465.29|0
1631117790000|2021-09-08 16:16:30|471.31|465.31|471.43|465.43|471.43|465.43|471.31|465.31|0
1631117800000|2021-09-08 16:16:40|471.46|465.46|471.49|465.49|471.49|465.49|471.46|465.46|0
1631117810000|2021-09-08 16:16:50|471.48|465.48|471.49|465.49|471.51|465.51|471.48|465.48|0
1631117820000|2021-09-08 16:17:00|471.51|465.51|471.42|465.42|471.51|465.51|471.41|465.41|0
1631117830000|2021-09-08 16:17:10|471.43|465.43|471.52|465.52|471.56|465.56|471.43|465.43|0
1631117840000|2021-09-08 16:17:20|471.49|465.49|471.44|465.44|471.49|465.49|471.42|465.42|0
1631117850000|2021-09-08 16:17:30|471.41|465.41|471.36|465.36|471.41|465.41|471.36|465.36|0
1631117860000|2021-09-08 16:17:40|471.38|465.38|471.41|465.41|471.41|465.41|471.38|465.38|0
1631117870000|2021-09-08 16:17:50|471.39|465.39|471.39|465.39|471.39|465.39|471.38|465.38|0
1631117880000|2021-09-08 16:18:00|471.5|465.5|471.5|465.5|471.5|465.5|471.5|465.5|0
1631117890000|2021-09-08 16:18:10|471.48|465.48|471.49|465.49|471.5|465.5|471.47|465.47|0
1631117900000|2021-09-08 16:18:20|471.5|465.5|471.56|465.56|471.56|465.56|471.49|465.49|0
1631117910000|2021-09-08 16:18:30|471.55|465.55|471.58|465.58|471.58|465.58|471.55|465.55|0
1631117920000|2021-09-08 16:18:40|471.6|465.6|471.59|465.59|471.6|465.6|471.59|465.59|0
1631117930000|2021-09-08 16:18:50|471.6|465.6|471.64|465.64|471.64|465.64|471.6|465.6|0
1631117940000|2021-09-08 16:19:00|471.65|465.65|471.67|465.67|471.67|465.67|471.65|465.65|0
1631117950000|2021-09-08 16:19:10|471.66|465.66|471.66|465.66|471.67|465.67|471.65|465.65|0
1631117960000|2021-09-08 16:19:20|471.67|465.67|471.73|465.73|471.73|465.73|471.66|465.66|0
1631117970000|2021-09-08 16:19:30|471.74|465.74|471.75|465.75|471.75|465.75|471.71|465.71|0
1631117980000|2021-09-08 16:19:40|471.72|465.72|471.72|465.72|471.72|465.72|471.72|465.72|0
1631117990000|2021-09-08 16:19:50|471.75|465.75|471.81|465.81|471.81|465.81|471.75|465.75|0
1631118000000|2021-09-08 16:20:00|471.8|465.8|471.78|465.78|471.81|465.81|471.78|465.78|0
1631118010000|2021-09-08 16:20:10|471.77|465.77|471.74|465.74|471.8|465.8|471.74|465.74|0
1631118020000|2021-09-08 16:20:20|471.73|465.73|471.81|465.81|471.81|465.81|471.73|465.73|0
1631118030000|2021-09-08 16:20:30|471.82|465.82|471.81|465.81|471.85|465.85|471.81|465.81|0
1631118040000|2021-09-08 16:20:40|471.78|465.78|471.82|465.82|471.82|465.82|471.78|465.78|0
1631118060000|2021-09-08 16:21:00|471.84|465.84|471.88|465.88|471.89|465.89|471.84|465.84|0
1631118070000|2021-09-08 16:21:10|471.86|465.86|471.93|465.93|471.93|465.93|471.85|465.85|0
1631118080000|2021-09-08 16:21:20|471.98|465.98|471.98|465.98|471.98|465.98|471.98|465.98|0
1631118090000|2021-09-08 16:21:30|472|466|472.01|466.01|472.02|466.02|472|466|0
1631118100000|2021-09-08 16:21:40|472|466|471.99|465.99|472.01|466.01|471.99|465.99|0
1631118110000|2021-09-08 16:21:50|471.98|465.98|471.99|465.99|471.99|465.99|471.98|465.98|0
1631118120000|2021-09-08 16:22:00|472.01|466.01|472.02|466.02|472.02|466.02|472|466|0
1631118130000|2021-09-08 16:22:10|472.01|466.01|471.96|465.96|472.02|466.02|471.96|465.96|0
1631118140000|2021-09-08 16:22:20|471.97|465.97|471.97|465.97|471.97|465.97|471.97|465.97|0
1631118150000|2021-09-08 16:22:30|471.99|465.99|471.99|465.99|471.99|465.99|471.99|465.99|0
1631118160000|2021-09-08 16:22:40|472.01|466.01|472.03|466.03|472.04|466.04|472.01|466.01|0
1631118170000|2021-09-08 16:22:50|472.02|466.02|472.05|466.05|472.05|466.05|472.02|466.02|0
1631118180000|2021-09-08 16:23:00|472.04|466.04|472.04|466.04|472.05|466.05|472.04|466.04|0
1631118190000|2021-09-08 16:23:10|472.05|466.05|472.02|466.02|472.05|466.05|472.02|466.02|0
1631118200000|2021-09-08 16:23:20|472.05|466.05|472.05|466.05|472.05|466.05|472.05|466.05|0
1631118210000|2021-09-08 16:23:30|472.03|466.03|472.03|466.03|472.03|466.03|472.03|466.03|0
1631118230000|2021-09-08 16:23:50|472|466|471.97|465.97|472.01|466.01|471.97|465.97|0
1631118240000|2021-09-08 16:24:00|471.87|465.87|471.85|465.85|471.87|465.87|471.84|465.84|0
1631118250000|2021-09-08 16:24:10|471.84|465.84|471.88|465.88|471.88|465.88|471.84|465.84|0
1631118260000|2021-09-08 16:24:20|471.87|465.87|471.88|465.88|471.88|465.88|471.86|465.86|0
1631118280000|2021-09-08 16:24:40|471.86|465.86|471.88|465.88|471.88|465.88|471.86|465.86|0
1631118290000|2021-09-08 16:24:50|471.87|465.87|472.02|466.02|472.02|466.02|471.82|465.82|0
1631118300000|2021-09-08 16:25:00|472.04|466.04|472.04|466.04|472.04|466.04|472.04|466.04|0
1631118310000|2021-09-08 16:25:10|472.03|466.03|472.03|466.03|472.03|466.03|472.03|466.03|0
1631118320000|2021-09-08 16:25:20|472.04|466.04|472.06|466.06|472.08|466.08|472.04|466.04|0
1631118330000|2021-09-08 16:25:30|472.11|466.11|472.15|466.15|472.15|466.15|472.11|466.11|0
1631118340000|2021-09-08 16:25:40|472.14|466.14|472.16|466.16|472.17|466.17|472.14|466.14|0
1631118350000|2021-09-08 16:25:50|472.15|466.15|472.14|466.14|472.15|466.15|472.14|466.14|0
1631118360000|2021-09-08 16:26:00|472.15|466.15|472.12|466.12|472.15|466.15|472.09|466.09|0
1631118370000|2021-09-08 16:26:10|472.09|466.09|472.06|466.06|472.09|466.09|472.06|466.06|0
1631118380000|2021-09-08 16:26:20|472.03|466.03|472.03|466.03|472.04|466.04|472.03|466.03|0
1631118390000|2021-09-08 16:26:30|472.04|466.04|472.06|466.06|472.06|466.06|472.02|466.02|0
1631118400000|2021-09-08 16:26:40|472.07|466.07|472.13|466.13|472.13|466.13|472.07|466.07|0
1631118410000|2021-09-08 16:26:50|472.12|466.12|472.12|466.12|472.12|466.12|472.1|466.1|0
1631118420000|2021-09-08 16:27:00|472.1|466.1|472.11|466.11|472.11|466.11|472.1|466.1|0
1631118430000|2021-09-08 16:27:10|472.09|466.09|472.06|466.06|472.09|466.09|472.05|466.05|0
1631118440000|2021-09-08 16:27:20|472.07|466.07|472.09|466.09|472.09|466.09|472.07|466.07|0
1631118450000|2021-09-08 16:27:30|472.13|466.13|472.14|466.14|472.14|466.14|472.11|466.11|0
1631118460000|2021-09-08 16:27:40|472.1|466.1|472.1|466.1|472.1|466.1|472.09|466.09|0
1631118470000|2021-09-08 16:27:50|472.12|466.12|472.13|466.13|472.13|466.13|472.11|466.11|0
1631118480000|2021-09-08 16:28:00|472.22|466.22|472.21|466.21|472.22|466.22|472.21|466.21|0
1631118490000|2021-09-08 16:28:10|472.22|466.22|472.24|466.24|472.28|466.28|472.22|466.22|0
1631118500000|2021-09-08 16:28:20|472.22|466.22|472|466|472.23|466.23|472|466|0
1631118520000|2021-09-08 16:28:40|472.06|466.06|472.05|466.05|472.06|466.06|472|466|0
1631118530000|2021-09-08 16:28:50|472|466|472|466|472|466|472|466|0
1631118540000|2021-09-08 16:29:00|471.97|465.97|471.95|465.95|471.97|465.97|471.94|465.94|0
1631118550000|2021-09-08 16:29:10|471.94|465.94|471.94|465.94|471.94|465.94|471.94|465.94|0
1631118560000|2021-09-08 16:29:20|471.97|465.97|471.95|465.95|471.97|465.97|471.95|465.95|0
1631118570000|2021-09-08 16:29:30|471.96|465.96|471.95|465.95|471.97|465.97|471.93|465.93|0
1631118580000|2021-09-08 16:29:40|471.94|465.94|471.96|465.96|471.96|465.96|471.94|465.94|0
1631118590000|2021-09-08 16:29:50|471.95|465.95|471.95|465.95|471.95|465.95|471.93|465.93|0
1631118600000|2021-09-08 16:30:00|471.94|465.94|471.9|465.9|471.94|465.94|471.9|465.9|0
1631118610000|2021-09-08 16:30:10|471.88|465.88|471.83|465.83|471.88|465.88|471.83|465.83|0
1631118620000|2021-09-08 16:30:20|471.87|465.87|471.83|465.83|471.87|465.87|471.83|465.83|0
1631118630000|2021-09-08 16:30:30|471.9|465.9|471.91|465.91|471.91|465.91|471.89|465.89|0
1631118640000|2021-09-08 16:30:40|471.9|465.9|471.87|465.87|471.91|465.91|471.87|465.87|0
1631118650000|2021-09-08 16:30:50|471.82|465.82|471.85|465.85|471.86|465.86|471.82|465.82|0
1631118660000|2021-09-08 16:31:00|471.84|465.84|471.82|465.82|471.84|465.84|471.82|465.82|0
1631118680000|2021-09-08 16:31:20|471.8|465.8|471.82|465.82|471.82|465.82|471.8|465.8|0
1631118690000|2021-09-08 16:31:30|471.81|465.81|471.83|465.83|471.83|465.83|471.81|465.81|0
1631118700000|2021-09-08 16:31:40|471.85|465.85|471.82|465.82|471.85|465.85|471.82|465.82|0
1631118710000|2021-09-08 16:31:50|471.83|465.83|471.8|465.8|471.83|465.83|471.8|465.8|0
1631118720000|2021-09-08 16:32:00|471.86|465.86|471.86|465.86|471.87|465.87|471.86|465.86|0
1631118730000|2021-09-08 16:32:10|471.85|465.85|471.85|465.85|471.85|465.85|471.84|465.84|0
1631118740000|2021-09-08 16:32:20|471.84|465.84|471.85|465.85|471.85|465.85|471.84|465.84|0
1631118750000|2021-09-08 16:32:30|471.84|465.84|471.98|465.98|471.98|465.98|471.84|465.84|0
1631118760000|2021-09-08 16:32:40|472|466|472.1|466.1|472.1|466.1|472|466|0
1631118770000|2021-09-08 16:32:50|472.08|466.08|472.11|466.11|472.11|466.11|472.08|466.08|0
1631118780000|2021-09-08 16:33:00|472.19|466.19|472.28|466.28|472.28|466.28|472.19|466.19|0
1631118790000|2021-09-08 16:33:10|472.27|466.27|472.26|466.26|472.27|466.27|472.26|466.26|0
1631118800000|2021-09-08 16:33:20|472.28|466.28|472.36|466.36|472.36|466.36|472.24|466.24|0
1631118810000|2021-09-08 16:33:30|472.35|466.35|472.37|466.37|472.4|466.4|472.35|466.35|0
1631118820000|2021-09-08 16:33:40|472.38|466.38|472.32|466.32|472.4|466.4|472.32|466.32|0
1631118830000|2021-09-08 16:33:50|472.33|466.33|472.34|466.34|472.34|466.34|472.33|466.33|0
1631118840000|2021-09-08 16:34:00|472.39|466.39|472.38|466.38|472.4|466.4|472.38|466.38|0
1631118850000|2021-09-08 16:34:10|472.39|466.39|472.37|466.37|472.39|466.39|472.37|466.37|0
1631118860000|2021-09-08 16:34:20|472.36|466.36|472.37|466.37|472.37|466.37|472.36|466.36|0
1631118870000|2021-09-08 16:34:30|472.36|466.36|472.38|466.38|472.38|466.38|472.35|466.35|0
1631118880000|2021-09-08 16:34:40|472.35|466.35|472.43|466.43|472.44|466.44|472.35|466.35|0
1631118890000|2021-09-08 16:34:50|472.42|466.42|472.42|466.42|472.42|466.42|472.41|466.41|0
1631118900000|2021-09-08 16:35:00|472.44|466.44|472.47|466.47|472.47|466.47|472.44|466.44|0
1631118910000|2021-09-08 16:35:10|472.44|466.44|472.52|466.52|472.53|466.53|472.44|466.44|0
1631118920000|2021-09-08 16:35:20|472.53|466.53|472.48|466.48|472.53|466.53|472.48|466.48|0
1631118930000|2021-09-08 16:35:30|472.5|466.5|472.53|466.53|472.54|466.54|472.49|466.49|0
1631118940000|2021-09-08 16:35:40|472.52|466.52|472.51|466.51|472.53|466.53|472.51|466.51|0
1631118950000|2021-09-08 16:35:50|472.49|466.49|472.51|466.51|472.51|466.51|472.49|466.49|0
1631118960000|2021-09-08 16:36:00|472.52|466.52|472.51|466.51|472.53|466.53|472.48|466.48|0
1631118970000|2021-09-08 16:36:10|472.52|466.52|472.52|466.52|472.52|466.52|472.52|466.52|0
1631118980000|2021-09-08 16:36:20|472.54|466.54|472.55|466.55|472.57|466.57|472.54|466.54|0
1631118990000|2021-09-08 16:36:30|472.57|466.57|472.57|466.57|472.57|466.57|472.57|466.57|0
1631119000000|2021-09-08 16:36:40|472.55|466.55|472.58|466.58|472.58|466.58|472.55|466.55|0
1631119010000|2021-09-08 16:36:50|472.61|466.61|472.61|466.61|472.61|466.61|472.61|466.61|0
1631119020000|2021-09-08 16:37:00|472.62|466.62|472.58|466.58|472.62|466.62|472.58|466.58|0
1631119030000|2021-09-08 16:37:10|472.55|466.55|472.51|466.51|472.55|466.55|472.5|466.5|0
1631119040000|2021-09-08 16:37:20|472.52|466.52|472.42|466.42|472.52|466.52|472.42|466.42|0
1631119050000|2021-09-08 16:37:30|472.38|466.38|472.32|466.32|472.39|466.39|472.32|466.32|0
1631119060000|2021-09-08 16:37:40|472.31|466.31|472.32|466.32|472.35|466.35|472.27|466.27|0
1631119070000|2021-09-08 16:37:50|472.31|466.31|472.33|466.33|472.33|466.33|472.31|466.31|0
1631119080000|2021-09-08 16:38:00|472.3|466.3|472.35|466.35|472.35|466.35|472.3|466.3|0
1631119090000|2021-09-08 16:38:10|472.34|466.34|472.34|466.34|472.34|466.34|472.34|466.34|0
1631119100000|2021-09-08 16:38:20|472.35|466.35|472.34|466.34|472.35|466.35|472.34|466.34|0
1631119110000|2021-09-08 16:38:30|472.35|466.35|472.24|466.24|472.35|466.35|472.24|466.24|0
1631119120000|2021-09-08 16:38:40|472.25|466.25|472.24|466.24|472.25|466.25|472.24|466.24|0
1631119130000|2021-09-08 16:38:50|472.21|466.21|472.21|466.21|472.21|466.21|472.21|466.21|0
1631119140000|2021-09-08 16:39:00|472.17|466.17|472.3|466.3|472.31|466.31|472.17|466.17|0
1631119150000|2021-09-08 16:39:10|472.33|466.33|472.29|466.29|472.33|466.33|472.29|466.29|0
1631119160000|2021-09-08 16:39:20|472.3|466.3|472.33|466.33|472.33|466.33|472.29|466.29|0
1631119170000|2021-09-08 16:39:30|472.32|466.32|472.17|466.17|472.33|466.33|472.12|466.12|0
1631119180000|2021-09-08 16:39:40|472.15|466.15|472.18|466.18|472.18|466.18|472.15|466.15|0
1631119190000|2021-09-08 16:39:50|472.2|466.2|472.2|466.2|472.2|466.2|472.2|466.2|0
1631119200000|2021-09-08 16:40:00|472.19|466.19|472.19|466.19|472.19|466.19|472.19|466.19|0
1631119210000|2021-09-08 16:40:10|472.2|466.2|472.23|466.23|472.23|466.23|472.18|466.18|0
1631119220000|2021-09-08 16:40:20|472.21|466.21|472.14|466.14|472.21|466.21|472.13|466.13|0
1631119230000|2021-09-08 16:40:30|472.13|466.13|472.14|466.14|472.15|466.15|472.13|466.13|0
1631119240000|2021-09-08 16:40:40|472.13|466.13|472.14|466.14|472.15|466.15|472.13|466.13|0
1631119250000|2021-09-08 16:40:50|472.15|466.15|472.14|466.14|472.16|466.16|472.14|466.14|0
1631119260000|2021-09-08 16:41:00|472.08|466.08|472.03|466.03|472.08|466.08|472.03|466.03|0
1631119270000|2021-09-08 16:41:10|472.02|466.02|472.03|466.03|472.03|466.03|472.02|466.02|0
1631119280000|2021-09-08 16:41:20|471.98|465.98|472|466|472|466|471.98|465.98|0
1631119290000|2021-09-08 16:41:30|472.01|466.01|472.01|466.01|472.01|466.01|472.01|466.01|0
1631119300000|2021-09-08 16:41:40|471.98|465.98|471.98|465.98|471.98|465.98|471.98|465.98|0
1631119310000|2021-09-08 16:41:50|471.96|465.96|471.9|465.9|471.96|465.96|471.9|465.9|0
1631119320000|2021-09-08 16:42:00|471.89|465.89|471.9|465.9|471.9|465.9|471.89|465.89|0
1631119330000|2021-09-08 16:42:10|471.92|465.92|471.91|465.91|471.92|465.92|471.9|465.9|0
1631119340000|2021-09-08 16:42:20|471.96|465.96|471.96|465.96|471.96|465.96|471.96|465.96|0
1631119350000|2021-09-08 16:42:30|471.94|465.94|471.92|465.92|471.94|465.94|471.92|465.92|0
1631119360000|2021-09-08 16:42:40|471.94|465.94|471.8|465.8|471.94|465.94|471.8|465.8|0
1631119370000|2021-09-08 16:42:50|471.79|465.79|471.79|465.79|471.79|465.79|471.79|465.79|0
1631119380000|2021-09-08 16:43:00|471.8|465.8|471.76|465.76|471.8|465.8|471.76|465.76|0
1631119390000|2021-09-08 16:43:10|471.74|465.74|471.74|465.74|471.74|465.74|471.74|465.74|0
1631119400000|2021-09-08 16:43:20|471.73|465.73|471.74|465.74|471.74|465.74|471.73|465.73|0
1631119420000|2021-09-08 16:43:40|471.73|465.73|471.74|465.74|471.74|465.74|471.73|465.73|0
1631119430000|2021-09-08 16:43:50|471.77|465.77|471.77|465.77|471.77|465.77|471.77|465.77|0
1631119440000|2021-09-08 16:44:00|471.76|465.76|471.73|465.73|471.77|465.77|471.73|465.73|0
1631119450000|2021-09-08 16:44:10|471.75|465.75|471.75|465.75|471.75|465.75|471.74|465.74|0
1631119470000|2021-09-08 16:44:30|471.76|465.76|471.89|465.89|471.89|465.89|471.75|465.75|0
1631119480000|2021-09-08 16:44:40|471.88|465.88|471.89|465.89|471.89|465.89|471.88|465.88|0
1631119490000|2021-09-08 16:44:50|471.88|465.88|471.88|465.88|471.88|465.88|471.87|465.87|0
1631119500000|2021-09-08 16:45:00|471.87|465.87|471.83|465.83|471.87|465.87|471.82|465.82|0
1631119510000|2021-09-08 16:45:10|471.82|465.82|471.81|465.81|471.82|465.82|471.8|465.8|0
1631119520000|2021-09-08 16:45:20|471.82|465.82|471.82|465.82|471.83|465.83|471.82|465.82|0
1631119540000|2021-09-08 16:45:40|471.81|465.81|471.81|465.81|471.81|465.81|471.81|465.81|0
1631119550000|2021-09-08 16:45:50|471.86|465.86|471.9|465.9|471.9|465.9|471.86|465.86|0
1631119570000|2021-09-08 16:46:10|471.89|465.89|471.85|465.85|471.89|465.89|471.8|465.8|0
1631119580000|2021-09-08 16:46:20|471.86|465.86|471.83|465.83|471.86|465.86|471.78|465.78|0
1631119590000|2021-09-08 16:46:30|471.82|465.82|471.81|465.81|471.82|465.82|471.81|465.81|0
1631119620000|2021-09-08 16:47:00|471.82|465.82|471.81|465.81|471.82|465.82|471.81|465.81|0
1631119630000|2021-09-08 16:47:10|471.79|465.79|471.79|465.79|471.79|465.79|471.77|465.77|0
1631119640000|2021-09-08 16:47:20|471.78|465.78|471.75|465.75|471.78|465.78|471.75|465.75|0
1631119650000|2021-09-08 16:47:30|471.74|465.74|471.68|465.68|471.74|465.74|471.68|465.68|0
1631119660000|2021-09-08 16:47:40|471.65|465.65|471.64|465.64|471.65|465.65|471.64|465.64|0
1631119670000|2021-09-08 16:47:50|471.65|465.65|471.75|465.75|471.75|465.75|471.65|465.65|0
1631119680000|2021-09-08 16:48:00|471.74|465.74|471.74|465.74|471.74|465.74|471.74|465.74|0
1631119700000|2021-09-08 16:48:20|471.77|465.77|471.77|465.77|471.77|465.77|471.77|465.77|0
1631119710000|2021-09-08 16:48:30|471.79|465.79|471.84|465.84|471.84|465.84|471.79|465.79|0
1631119720000|2021-09-08 16:48:40|471.87|465.87|471.87|465.87|471.88|465.88|471.87|465.87|0
1631119730000|2021-09-08 16:48:50|471.86|465.86|471.9|465.9|471.9|465.9|471.86|465.86|0
1631119740000|2021-09-08 16:49:00|471.89|465.89|471.95|465.95|471.95|465.95|471.89|465.89|0
1631119750000|2021-09-08 16:49:10|471.96|465.96|471.99|465.99|471.99|465.99|471.96|465.96|0
1631119760000|2021-09-08 16:49:20|472.03|466.03|472.04|466.04|472.04|466.04|472.03|466.03|0
1631119770000|2021-09-08 16:49:30|472.05|466.05|472.18|466.18|472.18|466.18|472.05|466.05|0
1631119780000|2021-09-08 16:49:40|472.14|466.14|472.16|466.16|472.17|466.17|472.14|466.14|0
1631119790000|2021-09-08 16:49:50|472.15|466.15|472.15|466.15|472.15|466.15|472.15|466.15|0
1631119800000|2021-09-08 16:50:00|472.18|466.18|472.18|466.18|472.18|466.18|472.18|466.18|0
1631119820000|2021-09-08 16:50:20|472.19|466.19|472.16|466.16|472.19|466.19|472.16|466.16|0
1631119830000|2021-09-08 16:50:30|472.06|466.06|472.08|466.08|472.08|466.08|472.06|466.06|0
1631119840000|2021-09-08 16:50:40|472.09|466.09|472.08|466.08|472.09|466.09|472.08|466.08|0
1631119850000|2021-09-08 16:50:50|472.07|466.07|472.21|466.21|472.21|466.21|472.07|466.07|0
1631119860000|2021-09-08 16:51:00|472.22|466.22|472.15|466.15|472.22|466.22|472.15|466.15|0
1631119870000|2021-09-08 16:51:10|472.16|466.16|472.17|466.17|472.17|466.17|472.16|466.16|0
1631119880000|2021-09-08 16:51:20|472.16|466.16|472.16|466.16|472.16|466.16|472.16|466.16|0
1631119890000|2021-09-08 16:51:30|472.17|466.17|472.16|466.16|472.17|466.17|472.16|466.16|0
1631119900000|2021-09-08 16:51:40|472.15|466.15|472.18|466.18|472.19|466.19|472.15|466.15|0
1631119910000|2021-09-08 16:51:50|472.27|466.27|472.25|466.25|472.27|466.27|472.25|466.25|0
1631119920000|2021-09-08 16:52:00|472.24|466.24|472.23|466.23|472.24|466.24|472.23|466.23|0
1631119930000|2021-09-08 16:52:10|472.26|466.26|472.26|466.26|472.26|466.26|472.25|466.25|0
1631119950000|2021-09-08 16:52:30|472.27|466.27|472.27|466.27|472.27|466.27|472.27|466.27|0
1631119960000|2021-09-08 16:52:40|472.26|466.26|472.27|466.27|472.27|466.27|472.26|466.26|0
1631119970000|2021-09-08 16:52:50|472.24|466.24|472.19|466.19|472.24|466.24|472.19|466.19|0
1631119990000|2021-09-08 16:53:10|472.22|466.22|472.27|466.27|472.27|466.27|472.22|466.22|0
1631120000000|2021-09-08 16:53:20|472.26|466.26|472.27|466.27|472.3|466.3|472.26|466.26|0
1631120010000|2021-09-08 16:53:30|472.26|466.26|472.25|466.25|472.26|466.26|472.24|466.24|0
1631120020000|2021-09-08 16:53:40|472.24|466.24|472.24|466.24|472.24|466.24|472.24|466.24|0
1631120030000|2021-09-08 16:53:50|472.23|466.23|472.25|466.25|472.25|466.25|472.23|466.23|0
1631120040000|2021-09-08 16:54:00|472.24|466.24|472.25|466.25|472.25|466.25|472.24|466.24|0
1631120050000|2021-09-08 16:54:10|472.28|466.28|472.31|466.31|472.31|466.31|472.28|466.28|0
1631120060000|2021-09-08 16:54:20|472.28|466.28|472.28|466.28|472.28|466.28|472.28|466.28|0
1631120070000|2021-09-08 16:54:30|472.29|466.29|472.29|466.29|472.29|466.29|472.29|466.29|0
1631120080000|2021-09-08 16:54:40|472.3|466.3|472.19|466.19|472.3|466.3|472.19|466.19|0
1631120090000|2021-09-08 16:54:50|472.18|466.18|472.14|466.14|472.2|466.2|472.14|466.14|0
1631120100000|2021-09-08 16:55:00|472.12|466.12|472.03|466.03|472.13|466.13|472.03|466.03|0
1631120110000|2021-09-08 16:55:10|472.04|466.04|471.89|465.89|472.04|466.04|471.89|465.89|0
1631120120000|2021-09-08 16:55:20|471.88|465.88|471.85|465.85|471.88|465.88|471.85|465.85|0
1631120130000|2021-09-08 16:55:30|471.81|465.81|471.84|465.84|471.84|465.84|471.79|465.79|0
1631120140000|2021-09-08 16:55:40|471.83|465.83|471.85|465.85|471.85|465.85|471.83|465.83|0
1631120150000|2021-09-08 16:55:50|471.83|465.83|471.83|465.83|471.83|465.83|471.83|465.83|0
1631120160000|2021-09-08 16:56:00|471.82|465.82|471.82|465.82|471.82|465.82|471.82|465.82|0
1631120170000|2021-09-08 16:56:10|471.83|465.83|471.85|465.85|471.85|465.85|471.83|465.83|0
1631120180000|2021-09-08 16:56:20|471.84|465.84|471.83|465.83|471.85|465.85|471.83|465.83|0
1631120190000|2021-09-08 16:56:30|471.85|465.85|471.93|465.93|471.96|465.96|471.85|465.85|0
1631120200000|2021-09-08 16:56:40|471.92|465.92|471.93|465.93|471.95|465.95|471.92|465.92|0
1631120210000|2021-09-08 16:56:50|471.9|465.9|471.92|465.92|471.92|465.92|471.9|465.9|0
1631120220000|2021-09-08 16:57:00|471.91|465.91|471.93|465.93|471.93|465.93|471.91|465.91|0
1631120230000|2021-09-08 16:57:10|471.92|465.92|471.93|465.93|471.93|465.93|471.92|465.92|0
1631120240000|2021-09-08 16:57:20|471.92|465.92|471.91|465.91|471.92|465.92|471.9|465.9|0
1631120260000|2021-09-08 16:57:40|471.9|465.9|471.9|465.9|471.9|465.9|471.9|465.9|0
1631120270000|2021-09-08 16:57:50|471.87|465.87|471.87|465.87|471.87|465.87|471.87|465.87|0
1631120280000|2021-09-08 16:58:00|471.88|465.88|471.88|465.88|471.88|465.88|471.88|465.88|0
1631120290000|2021-09-08 16:58:10|471.89|465.89|471.89|465.89|471.89|465.89|471.89|465.89|0
1631120300000|2021-09-08 16:58:20|471.88|465.88|471.9|465.9|471.9|465.9|471.88|465.88|0
1631120310000|2021-09-08 16:58:30|471.89|465.89|471.87|465.87|471.9|465.9|471.87|465.87|0
1631120320000|2021-09-08 16:58:40|471.93|465.93|471.93|465.93|471.93|465.93|471.93|465.93|0
1631120330000|2021-09-08 16:58:50|471.98|465.98|471.97|465.97|471.98|465.98|471.97|465.97|0
1631120340000|2021-09-08 16:59:00|471.95|465.95|471.9|465.9|471.96|465.96|471.9|465.9|0
1631120350000|2021-09-08 16:59:10|471.88|465.88|471.9|465.9|471.9|465.9|471.88|465.88|0
1631120360000|2021-09-08 16:59:20|471.91|465.91|471.9|465.9|471.91|465.91|471.9|465.9|0
1631120370000|2021-09-08 16:59:30|471.89|465.89|471.89|465.89|471.91|465.91|471.88|465.88|0
1631120380000|2021-09-08 16:59:40|471.9|465.9|471.92|465.92|471.92|465.92|471.9|465.9|0
1631120390000|2021-09-08 16:59:50|471.91|465.91|471.88|465.88|471.91|465.91|471.88|465.88|0
1631120400000|2021-09-08 17:00:00|471.87|465.87|471.9|465.9|471.91|465.91|471.87|465.87|0
1631120410000|2021-09-08 17:00:10|471.91|465.91|471.92|465.92|471.92|465.92|471.82|465.82|0
1631120420000|2021-09-08 17:00:20|471.91|465.91|471.92|465.92|471.92|465.92|471.91|465.91|0
1631120430000|2021-09-08 17:00:30|471.91|465.91|471.91|465.91|471.91|465.91|471.9|465.9|0
1631120440000|2021-09-08 17:00:40|471.89|465.89|472.01|466.01|472.01|466.01|471.89|465.89|0
1631120450000|2021-09-08 17:00:50|472|466|472.01|466.01|472.03|466.03|472|466|0
1631120460000|2021-09-08 17:01:00|472|466|472|466|472|466|471.99|465.99|0
1631120470000|2021-09-08 17:01:10|472.01|466.01|472|466|472.01|466.01|471.99|465.99|0
1631120480000|2021-09-08 17:01:20|471.98|465.98|472.09|466.09|472.09|466.09|471.98|465.98|0
1631120490000|2021-09-08 17:01:30|472.08|466.08|472.06|466.06|472.09|466.09|472.06|466.06|0
1631120500000|2021-09-08 17:01:40|472.05|466.05|472.08|466.08|472.09|466.09|472.05|466.05|0
1631120510000|2021-09-08 17:01:50|472.05|466.05|472.04|466.04|472.05|466.05|472.03|466.03|0
1631120520000|2021-09-08 17:02:00|472.05|466.05|472.06|466.06|472.06|466.06|472.05|466.05|0
1631120530000|2021-09-08 17:02:10|472.05|466.05|472.06|466.06|472.06|466.06|472.04|466.04|0
1631120540000|2021-09-08 17:02:20|472.07|466.07|472.12|466.12|472.12|466.12|472.07|466.07|0
1631120550000|2021-09-08 17:02:30|472.13|466.13|472.11|466.11|472.14|466.14|472.1|466.1|0
1631120570000|2021-09-08 17:02:50|472.1|466.1|472.09|466.09|472.1|466.1|472.09|466.09|0
1631120580000|2021-09-08 17:03:00|472.1|466.1|472.19|466.19|472.19|466.19|472.1|466.1|0
1631120590000|2021-09-08 17:03:10|472.2|466.2|472.18|466.18|472.2|466.2|472.18|466.18|0
1631120600000|2021-09-08 17:03:20|472.19|466.19|472.21|466.21|472.21|466.21|472.19|466.19|0
1631120610000|2021-09-08 17:03:30|472.19|466.19|472.15|466.15|472.19|466.19|472.15|466.15|0
1631120620000|2021-09-08 17:03:40|472.16|466.16|472.19|466.19|472.19|466.19|472.15|466.15|0
1631120630000|2021-09-08 17:03:50|472.2|466.2|472.19|466.19|472.2|466.2|472.19|466.19|0
1631120640000|2021-09-08 17:04:00|472.2|466.2|472.16|466.16|472.2|466.2|472.16|466.16|0
1631120650000|2021-09-08 17:04:10|472.17|466.17|472.17|466.17|472.17|466.17|472.16|466.16|0
1631120660000|2021-09-08 17:04:20|472.16|466.16|472.19|466.19|472.19|466.19|472.16|466.16|0
1631120670000|2021-09-08 17:04:30|472.2|466.2|472.2|466.2|472.2|466.2|472.2|466.2|0
1631120680000|2021-09-08 17:04:40|472.19|466.19|472.18|466.18|472.2|466.2|472.17|466.17|0
1631120690000|2021-09-08 17:04:50|472.17|466.17|472.2|466.2|472.2|466.2|472.17|466.17|0
1631120700000|2021-09-08 17:05:00|472.25|466.25|472.22|466.22|472.26|466.26|472.21|466.21|0
1631120710000|2021-09-08 17:05:10|472.24|466.24|472.22|466.22|472.24|466.24|472.21|466.21|0
1631120720000|2021-09-08 17:05:20|472.23|466.23|472.27|466.27|472.28|466.28|472.23|466.23|0
1631120730000|2021-09-08 17:05:30|472.28|466.28|472.27|466.27|472.28|466.28|472.27|466.27|0
1631120740000|2021-09-08 17:05:40|472.26|466.26|472.24|466.24|472.27|466.27|472.24|466.24|0
1631120750000|2021-09-08 17:05:50|472.26|466.26|472.26|466.26|472.27|466.27|472.26|466.26|0
1631120760000|2021-09-08 17:06:00|472.28|466.28|472.29|466.29|472.29|466.29|472.27|466.27|0
1631120770000|2021-09-08 17:06:10|472.19|466.19|472.18|466.18|472.19|466.19|472.18|466.18|0
1631120780000|2021-09-08 17:06:20|472.17|466.17|472.2|466.2|472.2|466.2|472.15|466.15|0
1631120790000|2021-09-08 17:06:30|472.16|466.16|472.24|466.24|472.24|466.24|472.16|466.16|0
1631120800000|2021-09-08 17:06:40|472.29|466.29|472.31|466.31|472.31|466.31|472.29|466.29|0
1631120810000|2021-09-08 17:06:50|472.3|466.3|472.29|466.29|472.3|466.3|472.29|466.29|0
1631120820000|2021-09-08 17:07:00|472.3|466.3|472.36|466.36|472.36|466.36|472.3|466.3|0
1631120830000|2021-09-08 17:07:10|472.37|466.37|472.41|466.41|472.41|466.41|472.37|466.37|0
1631120840000|2021-09-08 17:07:20|472.42|466.42|472.4|466.4|472.42|466.42|472.38|466.38|0
1631120850000|2021-09-08 17:07:30|472.41|466.41|472.4|466.4|472.41|466.41|472.4|466.4|0
1631120860000|2021-09-08 17:07:40|472.39|466.39|472.41|466.41|472.41|466.41|472.39|466.39|0
1631120870000|2021-09-08 17:07:50|472.4|466.4|472.41|466.41|472.41|466.41|472.38|466.38|0
1631120880000|2021-09-08 17:08:00|472.45|466.45|472.56|466.56|472.56|466.56|472.45|466.45|0
1631120890000|2021-09-08 17:08:10|472.57|466.57|472.59|466.59|472.6|466.6|472.57|466.57|0
1631120900000|2021-09-08 17:08:20|472.56|466.56|472.51|466.51|472.58|466.58|472.51|466.51|0
1631120910000|2021-09-08 17:08:30|472.49|466.49|472.51|466.51|472.51|466.51|472.49|466.49|0
1631120920000|2021-09-08 17:08:40|472.47|466.47|472.48|466.48|472.49|466.49|472.47|466.47|0
1631120930000|2021-09-08 17:08:50|472.46|466.46|472.5|466.5|472.51|466.51|472.46|466.46|0
1631120940000|2021-09-08 17:09:00|472.51|466.51|472.45|466.45|472.51|466.51|472.45|466.45|0
1631120950000|2021-09-08 17:09:10|472.46|466.46|472.43|466.43|472.46|466.46|472.43|466.43|0
1631120960000|2021-09-08 17:09:20|472.42|466.42|472.43|466.43|472.43|466.43|472.42|466.42|0
1631120970000|2021-09-08 17:09:30|472.4|466.4|472.35|466.35|472.4|466.4|472.35|466.35|0
1631120980000|2021-09-08 17:09:40|472.32|466.32|472.32|466.32|472.32|466.32|472.32|466.32|0
1631120990000|2021-09-08 17:09:50|472.3|466.3|472.31|466.31|472.31|466.31|472.3|466.3|0
1631121000000|2021-09-08 17:10:00|472.3|466.3|472.33|466.33|472.33|466.33|472.3|466.3|0
1631121010000|2021-09-08 17:10:10|472.3|466.3|472.3|466.3|472.3|466.3|472.3|466.3|0
1631121020000|2021-09-08 17:10:20|472.32|466.32|472.27|466.27|472.32|466.32|472.27|466.27|0
1631121030000|2021-09-08 17:10:30|472.29|466.29|472.28|466.28|472.29|466.29|472.28|466.28|0
1631121040000|2021-09-08 17:10:40|472.29|466.29|472.23|466.23|472.29|466.29|472.23|466.23|0
1631121050000|2021-09-08 17:10:50|472.24|466.24|472.24|466.24|472.24|466.24|472.24|466.24|0
1631121060000|2021-09-08 17:11:00|472.23|466.23|472.23|466.23|472.23|466.23|472.23|466.23|0
1631121070000|2021-09-08 17:11:10|472.24|466.24|472.29|466.29|472.29|466.29|472.21|466.21|0
1631121080000|2021-09-08 17:11:20|472.28|466.28|472.32|466.32|472.32|466.32|472.28|466.28|0
1631121090000|2021-09-08 17:11:30|472.31|466.31|472.29|466.29|472.31|466.31|472.28|466.28|0
1631121100000|2021-09-08 17:11:40|472.3|466.3|472.29|466.29|472.3|466.3|472.29|466.29|0
1631121110000|2021-09-08 17:11:50|472.32|466.32|472.3|466.3|472.32|466.32|472.3|466.3|0
1631121120000|2021-09-08 17:12:00|472.29|466.29|472.29|466.29|472.3|466.3|472.29|466.29|0
1631121140000|2021-09-08 17:12:20|472.31|466.31|472.31|466.31|472.31|466.31|472.31|466.31|0
1631121150000|2021-09-08 17:12:30|472.32|466.32|472.32|466.32|472.33|466.33|472.32|466.32|0
1631121160000|2021-09-08 17:12:40|472.31|466.31|472.38|466.38|472.38|466.38|472.31|466.31|0
1631121170000|2021-09-08 17:12:50|472.42|466.42|472.39|466.39|472.42|466.42|472.38|466.38|0
1631121180000|2021-09-08 17:13:00|472.4|466.4|472.41|466.41|472.42|466.42|472.4|466.4|0
1631121190000|2021-09-08 17:13:10|472.44|466.44|472.4|466.4|472.44|466.44|472.4|466.4|0
1631121200000|2021-09-08 17:13:20|472.39|466.39|472.37|466.37|472.39|466.39|472.37|466.37|0
1631121220000|2021-09-08 17:13:40|472.36|466.36|472.49|466.49|472.5|466.5|472.36|466.36|0
1631121230000|2021-09-08 17:13:50|472.5|466.5|472.54|466.54|472.55|466.55|472.49|466.49|0
1631121240000|2021-09-08 17:14:00|472.56|466.56|472.53|466.53|472.57|466.57|472.53|466.53|0
1631121250000|2021-09-08 17:14:10|472.54|466.54|472.52|466.52|472.54|466.54|472.51|466.51|0
1631121260000|2021-09-08 17:14:20|472.48|466.48|472.49|466.49|472.5|466.5|472.48|466.48|0
1631121270000|2021-09-08 17:14:30|472.48|466.48|472.42|466.42|472.48|466.48|472.42|466.42|0
1631121280000|2021-09-08 17:14:40|472.37|466.37|472.37|466.37|472.37|466.37|472.37|466.37|0
1631121290000|2021-09-08 17:14:50|472.35|466.35|472.31|466.31|472.35|466.35|472.28|466.28|0
1631121300000|2021-09-08 17:15:00|472.3|466.3|472.31|466.31|472.32|466.32|472.3|466.3|0
1631121310000|2021-09-08 17:15:10|472.3|466.3|472.3|466.3|472.3|466.3|472.3|466.3|0
1631121320000|2021-09-08 17:15:20|472.34|466.34|472.35|466.35|472.36|466.36|472.34|466.34|0
1631121330000|2021-09-08 17:15:30|472.38|466.38|472.34|466.34|472.38|466.38|472.33|466.33|0
1631121340000|2021-09-08 17:15:40|472.33|466.33|472.29|466.29|472.34|466.34|472.29|466.29|0
1631121360000|2021-09-08 17:16:00|472.27|466.27|472.28|466.28|472.28|466.28|472.27|466.27|0
1631121370000|2021-09-08 17:16:10|472.27|466.27|472.29|466.29|472.29|466.29|472.26|466.26|0
1631121380000|2021-09-08 17:16:20|472.25|466.25|472.17|466.17|472.25|466.25|472.17|466.17|0
1631121390000|2021-09-08 17:16:30|472.18|466.18|472.18|466.18|472.19|466.19|472.18|466.18|0
1631121400000|2021-09-08 17:16:40|472.19|466.19|472.18|466.18|472.19|466.19|472.18|466.18|0
1631121410000|2021-09-08 17:16:50|472.19|466.19|472.18|466.18|472.19|466.19|472.18|466.18|0
1631121420000|2021-09-08 17:17:00|472.17|466.17|472.21|466.21|472.21|466.21|472.17|466.17|0
1631121430000|2021-09-08 17:17:10|472.2|466.2|472.19|466.19|472.21|466.21|472.19|466.19|0
1631121440000|2021-09-08 17:17:20|472.16|466.16|472.14|466.14|472.16|466.16|472.14|466.14|0
1631121450000|2021-09-08 17:17:30|472.1|466.1|472.1|466.1|472.13|466.13|472.08|466.08|0
1631121460000|2021-09-08 17:17:40|472.11|466.11|472.13|466.13|472.15|466.15|472.11|466.11|0
1631121470000|2021-09-08 17:17:50|472.12|466.12|472.15|466.15|472.15|466.15|472.12|466.12|0
1631121480000|2021-09-08 17:18:00|472.17|466.17|472.18|466.18|472.19|466.19|472.17|466.17|0
1631121490000|2021-09-08 17:18:10|472.13|466.13|472.13|466.13|472.13|466.13|472.13|466.13|0
1631121500000|2021-09-08 17:18:20|472.12|466.12|472.14|466.14|472.14|466.14|472.1|466.1|0
1631121510000|2021-09-08 17:18:30|472.15|466.15|472.22|466.22|472.22|466.22|472.15|466.15|0
1631121520000|2021-09-08 17:18:40|472.21|466.21|472.23|466.23|472.23|466.23|472.21|466.21|0
1631121530000|2021-09-08 17:18:50|472.22|466.22|472.22|466.22|472.22|466.22|472.22|466.22|0
1631121540000|2021-09-08 17:19:00|472.23|466.23|472.21|466.21|472.23|466.23|472.21|466.21|0
1631121550000|2021-09-08 17:19:10|472.22|466.22|472.24|466.24|472.24|466.24|472.22|466.22|0
1631121560000|2021-09-08 17:19:20|472.25|466.25|472.26|466.26|472.27|466.27|472.24|466.24|0
1631121570000|2021-09-08 17:19:30|472.28|466.28|472.28|466.28|472.29|466.29|472.27|466.27|0
1631121580000|2021-09-08 17:19:40|472.31|466.31|472.27|466.27|472.31|466.31|472.27|466.27|0
1631121590000|2021-09-08 17:19:50|472.29|466.29|472.26|466.26|472.29|466.29|472.26|466.26|0
1631121600000|2021-09-08 17:20:00|472.3|466.3|472.37|466.37|472.37|466.37|472.3|466.3|0
1631121610000|2021-09-08 17:20:10|472.34|466.34|472.34|466.34|472.35|466.35|472.34|466.34|0
1631121620000|2021-09-08 17:20:20|472.35|466.35|472.34|466.34|472.35|466.35|472.34|466.34|0
1631121630000|2021-09-08 17:20:30|472.33|466.33|472.22|466.22|472.33|466.33|472.22|466.22|0
1631121640000|2021-09-08 17:20:40|472.23|466.23|472.23|466.23|472.26|466.26|472.21|466.21|0
1631121650000|2021-09-08 17:20:50|472.24|466.24|472.38|466.38|472.38|466.38|472.24|466.24|0
1631121660000|2021-09-08 17:21:00|472.39|466.39|472.38|466.38|472.39|466.39|472.38|466.38|0
1631121670000|2021-09-08 17:21:10|472.4|466.4|472.39|466.39|472.4|466.4|472.39|466.39|0
1631121680000|2021-09-08 17:21:20|472.34|466.34|472.28|466.28|472.34|466.34|472.28|466.28|0
1631121690000|2021-09-08 17:21:30|472.27|466.27|472.23|466.23|472.28|466.28|472.23|466.23|0
1631121700000|2021-09-08 17:21:40|472.24|466.24|472.26|466.26|472.26|466.26|472.24|466.24|0
1631121710000|2021-09-08 17:21:50|472.27|466.27|472.42|466.42|472.42|466.42|472.27|466.27|0
1631121720000|2021-09-08 17:22:00|472.41|466.41|472.44|466.44|472.44|466.44|472.4|466.4|0
1631121730000|2021-09-08 17:22:10|472.43|466.43|472.44|466.44|472.44|466.44|472.43|466.43|0
1631121740000|2021-09-08 17:22:20|472.43|466.43|472.45|466.45|472.45|466.45|472.42|466.42|0
1631121750000|2021-09-08 17:22:30|472.44|466.44|472.43|466.43|472.44|466.44|472.43|466.43|0
1631121760000|2021-09-08 17:22:40|472.34|466.34|472.3|466.3|472.34|466.34|472.3|466.3|0
1631121770000|2021-09-08 17:22:50|472.31|466.31|472.29|466.29|472.31|466.31|472.26|466.26|0
1631121780000|2021-09-08 17:23:00|472.31|466.31|472.27|466.27|472.31|466.31|472.27|466.27|0
1631121790000|2021-09-08 17:23:10|472.2|466.2|472.2|466.2|472.2|466.2|472.2|466.2|0
1631121800000|2021-09-08 17:23:20|472.21|466.21|472.25|466.25|472.25|466.25|472.2|466.2|0
1631121810000|2021-09-08 17:23:30|472.24|466.24|472.25|466.25|472.25|466.25|472.22|466.22|0
1631121820000|2021-09-08 17:23:40|472.26|466.26|472.25|466.25|472.27|466.27|472.25|466.25|0
1631121830000|2021-09-08 17:23:50|472.28|466.28|472.3|466.3|472.31|466.31|472.28|466.28|0
1631121840000|2021-09-08 17:24:00|472.29|466.29|472.27|466.27|472.29|466.29|472.27|466.27|0
1631121850000|2021-09-08 17:24:10|472.28|466.28|472.28|466.28|472.28|466.28|472.28|466.28|0
1631121860000|2021-09-08 17:24:20|472.25|466.25|472.25|466.25|472.25|466.25|472.25|466.25|0
1631121870000|2021-09-08 17:24:30|472.24|466.24|472.3|466.3|472.3|466.3|472.2|466.2|0
1631121880000|2021-09-08 17:24:40|472.33|466.33|472.36|466.36|472.36|466.36|472.33|466.33|0
1631121890000|2021-09-08 17:24:50|472.39|466.39|472.38|466.38|472.39|466.39|472.38|466.38|0
1631121900000|2021-09-08 17:25:00|472.46|466.46|472.43|466.43|472.46|466.46|472.43|466.43|0
1631121910000|2021-09-08 17:25:10|472.45|466.45|472.48|466.48|472.48|466.48|472.45|466.45|0
1631121920000|2021-09-08 17:25:20|472.47|466.47|472.47|466.47|472.47|466.47|472.46|466.46|0
1631121930000|2021-09-08 17:25:30|472.5|466.5|472.53|466.53|472.53|466.53|472.5|466.5|0
1631121940000|2021-09-08 17:25:40|472.54|466.54|472.54|466.54|472.54|466.54|472.54|466.54|0
1631121950000|2021-09-08 17:25:50|472.57|466.57|472.57|466.57|472.57|466.57|472.56|466.56|0
1631121960000|2021-09-08 17:26:00|472.56|466.56|472.57|466.57|472.57|466.57|472.56|466.56|0
1631121970000|2021-09-08 17:26:10|472.56|466.56|472.58|466.58|472.59|466.59|472.56|466.56|0
1631121980000|2021-09-08 17:26:20|472.59|466.59|472.59|466.59|472.59|466.59|472.59|466.59|0
1631121990000|2021-09-08 17:26:30|472.58|466.58|472.56|466.56|472.58|466.58|472.56|466.56|0
1631122010000|2021-09-08 17:26:50|472.6|466.6|472.6|466.6|472.6|466.6|472.6|466.6|0
1631122020000|2021-09-08 17:27:00|472.61|466.61|472.61|466.61|472.61|466.61|472.61|466.61|0
1631122030000|2021-09-08 17:27:10|472.58|466.58|472.58|466.58|472.58|466.58|472.58|466.58|0
1631122040000|2021-09-08 17:27:20|472.59|466.59|472.59|466.59|472.59|466.59|472.56|466.56|0
1631122050000|2021-09-08 17:27:30|472.57|466.57|472.58|466.58|472.58|466.58|472.57|466.57|0
1631122070000|2021-09-08 17:27:50|472.61|466.61|472.6|466.6|472.62|466.62|472.57|466.57|0
1631122080000|2021-09-08 17:28:00|472.61|466.61|472.63|466.63|472.63|466.63|472.61|466.61|0
1631122090000|2021-09-08 17:28:10|472.67|466.67|472.67|466.67|472.67|466.67|472.67|466.67|0
1631122100000|2021-09-08 17:28:20|472.69|466.69|472.67|466.67|472.69|466.69|472.67|466.67|0
1631122110000|2021-09-08 17:28:30|472.66|466.66|472.67|466.67|472.67|466.67|472.65|466.65|0
1631122120000|2021-09-08 17:28:40|472.69|466.69|472.68|466.68|472.69|466.69|472.68|466.68|0
1631122130000|2021-09-08 17:28:50|472.63|466.63|472.63|466.63|472.63|466.63|472.63|466.63|0
1631122140000|2021-09-08 17:29:00|472.58|466.58|472.49|466.49|472.58|466.58|472.49|466.49|0
1631122150000|2021-09-08 17:29:10|472.48|466.48|472.47|466.47|472.48|466.48|472.47|466.47|0
1631122160000|2021-09-08 17:29:20|472.48|466.48|472.5|466.5|472.5|466.5|472.47|466.47|0
1631122170000|2021-09-08 17:29:30|472.53|466.53|472.45|466.45|472.53|466.53|472.45|466.45|0
1631122180000|2021-09-08 17:29:40|472.46|466.46|472.53|466.53|472.53|466.53|472.46|466.46|0
1631122190000|2021-09-08 17:29:50|472.54|466.54|472.49|466.49|472.54|466.54|472.49|466.49|0
1631122200000|2021-09-08 17:30:00|472.48|466.48|472.48|466.48|472.49|466.49|472.48|466.48|0
1631122210000|2021-09-08 17:30:10|472.46|466.46|472.48|466.48|472.48|466.48|472.45|466.45|0
1631122220000|2021-09-08 17:30:20|472.47|466.47|472.43|466.43|472.47|466.47|472.43|466.43|0
1631122230000|2021-09-08 17:30:30|472.35|466.35|472.35|466.35|472.36|466.36|472.35|466.35|0
1631122240000|2021-09-08 17:30:40|472.37|466.37|472.37|466.37|472.38|466.38|472.37|466.37|0
1631122250000|2021-09-08 17:30:50|472.38|466.38|472.38|466.38|472.38|466.38|472.38|466.38|0
1631122260000|2021-09-08 17:31:00|472.39|466.39|472.39|466.39|472.39|466.39|472.39|466.39|0
1631122280000|2021-09-08 17:31:20|472.4|466.4|472.4|466.4|472.4|466.4|472.4|466.4|0
1631122290000|2021-09-08 17:31:30|472.39|466.39|472.36|466.36|472.39|466.39|472.35|466.35|0
1631122310000|2021-09-08 17:31:50|472.38|466.38|472.36|466.36|472.38|466.38|472.36|466.36|0
1631122320000|2021-09-08 17:32:00|472.34|466.34|472.34|466.34|472.34|466.34|472.34|466.34|0
1631122330000|2021-09-08 17:32:10|472.36|466.36|472.36|466.36|472.36|466.36|472.36|466.36|0
1631122340000|2021-09-08 17:32:20|472.34|466.34|472.33|466.33|472.35|466.35|472.33|466.33|0
1631122350000|2021-09-08 17:32:30|472.34|466.34|472.34|466.34|472.34|466.34|472.34|466.34|0
1631122360000|2021-09-08 17:32:40|472.31|466.31|472.19|466.19|472.31|466.31|472.19|466.19|0
1631122370000|2021-09-08 17:32:50|472.22|466.22|472.17|466.17|472.22|466.22|472.17|466.17|0
1631122380000|2021-09-08 17:33:00|472.14|466.14|472.14|466.14|472.14|466.14|472.14|466.14|0
1631122390000|2021-09-08 17:33:10|472.13|466.13|472.1|466.1|472.13|466.13|472.1|466.1|0
1631122400000|2021-09-08 17:33:20|472.11|466.11|472.02|466.02|472.11|466.11|472.02|466.02|0
1631122410000|2021-09-08 17:33:30|471.97|465.97|472|466|472|466|471.93|465.93|0
1631122420000|2021-09-08 17:33:40|472.03|466.03|472.01|466.01|472.04|466.04|472.01|466.01|0
1631122430000|2021-09-08 17:33:50|471.97|465.97|472|466|472|466|471.97|465.97|0
1631122440000|2021-09-08 17:34:00|472.01|466.01|471.96|465.96|472.01|466.01|471.96|465.96|0
1631122450000|2021-09-08 17:34:10|471.95|465.95|471.95|465.95|471.95|465.95|471.95|465.95|0
1631122460000|2021-09-08 17:34:20|471.94|465.94|471.97|465.97|471.97|465.97|471.94|465.94|0
1631122470000|2021-09-08 17:34:30|471.89|465.89|471.87|465.87|471.89|465.89|471.86|465.86|0
1631122480000|2021-09-08 17:34:40|471.88|465.88|471.91|465.91|471.91|465.91|471.88|465.88|0
1631122490000|2021-09-08 17:34:50|471.9|465.9|471.89|465.89|471.9|465.9|471.89|465.89|0
1631122500000|2021-09-08 17:35:00|471.87|465.87|471.93|465.93|471.93|465.93|471.87|465.87|0
1631122510000|2021-09-08 17:35:10|471.95|465.95|471.94|465.94|471.95|465.95|471.94|465.94|0
1631122530000|2021-09-08 17:35:30|471.91|465.91|471.91|465.91|471.91|465.91|471.9|465.9|0
1631122540000|2021-09-08 17:35:40|471.92|465.92|471.98|465.98|471.98|465.98|471.92|465.92|0
1631122550000|2021-09-08 17:35:50|472.03|466.03|472.04|466.04|472.05|466.05|472.02|466.02|0
1631122560000|2021-09-08 17:36:00|472.05|466.05|472.02|466.02|472.05|466.05|472|466|0
1631122570000|2021-09-08 17:36:10|472.01|466.01|471.96|465.96|472.01|466.01|471.95|465.95|0
1631122580000|2021-09-08 17:36:20|471.97|465.97|471.92|465.92|471.97|465.97|471.92|465.92|0
1631122590000|2021-09-08 17:36:30|471.91|465.91|471.92|465.92|471.92|465.92|471.91|465.91|0
1631122600000|2021-09-08 17:36:40|471.9|465.9|471.94|465.94|471.94|465.94|471.9|465.9|0
1631122610000|2021-09-08 17:36:50|471.97|465.97|471.97|465.97|471.97|465.97|471.97|465.97|0
1631122620000|2021-09-08 17:37:00|471.95|465.95|471.95|465.95|471.95|465.95|471.95|465.95|0
1631122630000|2021-09-08 17:37:10|471.92|465.92|471.92|465.92|471.92|465.92|471.91|465.91|0
1631122640000|2021-09-08 17:37:20|471.91|465.91|471.9|465.9|471.91|465.91|471.9|465.9|0
1631122650000|2021-09-08 17:37:30|471.91|465.91|471.89|465.89|471.91|465.91|471.89|465.89|0
1631122660000|2021-09-08 17:37:40|471.88|465.88|471.85|465.85|471.88|465.88|471.85|465.85|0
1631122670000|2021-09-08 17:37:50|471.83|465.83|471.83|465.83|471.83|465.83|471.81|465.81|0
1631122680000|2021-09-08 17:38:00|471.75|465.75|471.79|465.79|471.8|465.8|471.73|465.73|0
1631122690000|2021-09-08 17:38:10|471.78|465.78|471.77|465.77|471.78|465.78|471.77|465.77|0
1631122700000|2021-09-08 17:38:20|471.76|465.76|471.77|465.77|471.77|465.77|471.76|465.76|0
1631122710000|2021-09-08 17:38:30|471.76|465.76|471.75|465.75|471.76|465.76|471.75|465.75|0
1631122720000|2021-09-08 17:38:40|471.76|465.76|471.76|465.76|471.76|465.76|471.76|465.76|0
1631122730000|2021-09-08 17:38:50|471.75|465.75|471.76|465.76|471.76|465.76|471.75|465.75|0
1631122740000|2021-09-08 17:39:00|471.73|465.73|471.73|465.73|471.73|465.73|471.73|465.73|0
1631122750000|2021-09-08 17:39:10|471.77|465.77|471.75|465.75|471.77|465.77|471.75|465.75|0
1631122760000|2021-09-08 17:39:20|471.74|465.74|471.74|465.74|471.74|465.74|471.74|465.74|0
1631122770000|2021-09-08 17:39:30|471.77|465.77|471.82|465.82|471.82|465.82|471.77|465.77|0
1631122780000|2021-09-08 17:39:40|471.8|465.8|471.81|465.81|471.81|465.81|471.8|465.8|0
1631122790000|2021-09-08 17:39:50|471.8|465.8|471.8|465.8|471.8|465.8|471.8|465.8|0
1631122800000|2021-09-08 17:40:00|471.79|465.79|471.79|465.79|471.81|465.81|471.79|465.79|0
1631122830000|2021-09-08 17:40:30|471.8|465.8|471.8|465.8|471.8|465.8|471.8|465.8|0
1631122840000|2021-09-08 17:40:40|471.83|465.83|471.83|465.83|471.83|465.83|471.83|465.83|0
1631122850000|2021-09-08 17:40:50|471.8|465.8|471.8|465.8|471.8|465.8|471.8|465.8|0
1631122870000|2021-09-08 17:41:10|471.77|465.77|471.74|465.74|471.77|465.77|471.74|465.74|0
1631122880000|2021-09-08 17:41:20|471.75|465.75|471.75|465.75|471.75|465.75|471.75|465.75|0
1631122890000|2021-09-08 17:41:30|471.74|465.74|471.74|465.74|471.74|465.74|471.74|465.74|0
1631122900000|2021-09-08 17:41:40|471.76|465.76|471.76|465.76|471.76|465.76|471.76|465.76|0
1631122910000|2021-09-08 17:41:50|471.77|465.77|471.71|465.71|471.77|465.77|471.71|465.71|0
1631122920000|2021-09-08 17:42:00|471.74|465.74|471.69|465.69|471.74|465.74|471.69|465.69|0
1631122930000|2021-09-08 17:42:10|471.67|465.67|471.66|465.66|471.68|465.68|471.66|465.66|0
1631122940000|2021-09-08 17:42:20|471.65|465.65|471.68|465.68|471.68|465.68|471.65|465.65|0
1631122950000|2021-09-08 17:42:30|471.69|465.69|471.68|465.68|471.69|465.69|471.68|465.68|0
1631122970000|2021-09-08 17:42:50|471.69|465.69|471.71|465.71|471.71|465.71|471.69|465.69|0
1631122980000|2021-09-08 17:43:00|471.74|465.74|471.81|465.81|471.81|465.81|471.74|465.74|0
1631122990000|2021-09-08 17:43:10|471.8|465.8|471.83|465.83|471.83|465.83|471.77|465.77|0
1631123010000|2021-09-08 17:43:30|471.8|465.8|471.83|465.83|471.83|465.83|471.8|465.8|0
1631123020000|2021-09-08 17:43:40|471.84|465.84|471.83|465.83|471.84|465.84|471.82|465.82|0
1631123030000|2021-09-08 17:43:50|471.84|465.84|471.87|465.87|471.88|465.88|471.84|465.84|0
1631123040000|2021-09-08 17:44:00|471.83|465.83|471.82|465.82|471.83|465.83|471.78|465.78|0
1631123050000|2021-09-08 17:44:10|471.86|465.86|471.89|465.89|471.89|465.89|471.86|465.86|0
1631123070000|2021-09-08 17:44:30|471.88|465.88|471.88|465.88|471.88|465.88|471.88|465.88|0
1631123080000|2021-09-08 17:44:40|471.82|465.82|471.85|465.85|471.85|465.85|471.82|465.82|0
1631123090000|2021-09-08 17:44:50|471.84|465.84|471.83|465.83|471.84|465.84|471.83|465.83|0
1631123100000|2021-09-08 17:45:00|471.85|465.85|471.85|465.85|471.85|465.85|471.84|465.84|0
1631123110000|2021-09-08 17:45:10|471.78|465.78|471.77|465.77|471.78|465.78|471.77|465.77|0
1631123120000|2021-09-08 17:45:20|471.79|465.79|471.87|465.87|471.87|465.87|471.79|465.79|0
1631123130000|2021-09-08 17:45:30|471.88|465.88|471.91|465.91|471.91|465.91|471.88|465.88|0
1631123140000|2021-09-08 17:45:40|471.94|465.94|471.96|465.96|472|466|471.94|465.94|0
1631123150000|2021-09-08 17:45:50|471.97|465.97|471.98|465.98|471.98|465.98|471.97|465.97|0
1631123160000|2021-09-08 17:46:00|471.97|465.97|471.97|465.97|471.97|465.97|471.96|465.96|0
1631123170000|2021-09-08 17:46:10|471.96|465.96|471.96|465.96|471.97|465.97|471.96|465.96|0
1631123180000|2021-09-08 17:46:20|471.94|465.94|471.94|465.94|471.94|465.94|471.94|465.94|0
1631123190000|2021-09-08 17:46:30|471.87|465.87|471.87|465.87|471.87|465.87|471.87|465.87|0
1631123200000|2021-09-08 17:46:40|471.84|465.84|471.84|465.84|471.84|465.84|471.84|465.84|0
1631123210000|2021-09-08 17:46:50|471.85|465.85|471.85|465.85|471.85|465.85|471.85|465.85|0
1631123220000|2021-09-08 17:47:00|471.84|465.84|471.84|465.84|471.85|465.85|471.84|465.84|0
1631123230000|2021-09-08 17:47:10|471.85|465.85|471.89|465.89|471.89|465.89|471.83|465.83|0
1631123250000|2021-09-08 17:47:30|471.9|465.9|472|466|472|466|471.9|465.9|0
1631123260000|2021-09-08 17:47:40|472.02|466.02|471.99|465.99|472.02|466.02|471.99|465.99|0
1631123270000|2021-09-08 17:47:50|472|466|471.99|465.99|472.01|466.01|471.99|465.99|0
1631123280000|2021-09-08 17:48:00|472|466|471.97|465.97|472|466|471.97|465.97|0
1631123290000|2021-09-08 17:48:10|471.94|465.94|471.94|465.94|471.94|465.94|471.94|465.94|0
1631123300000|2021-09-08 17:48:20|471.92|465.92|471.87|465.87|471.92|465.92|471.87|465.87|0
1631123310000|2021-09-08 17:48:30|471.84|465.84|471.76|465.76|471.84|465.84|471.76|465.76|0
1631123320000|2021-09-08 17:48:40|471.71|465.71|471.71|465.71|471.71|465.71|471.71|465.71|0
1631123330000|2021-09-08 17:48:50|471.7|465.7|471.73|465.73|471.73|465.73|471.7|465.7|0
1631123340000|2021-09-08 17:49:00|471.7|465.7|471.7|465.7|471.7|465.7|471.7|465.7|0
1631123350000|2021-09-08 17:49:10|471.72|465.72|471.75|465.75|471.75|465.75|471.72|465.72|0
1631123360000|2021-09-08 17:49:20|471.74|465.74|471.79|465.79|471.79|465.79|471.74|465.74|0
1631123370000|2021-09-08 17:49:30|471.8|465.8|471.79|465.79|471.8|465.8|471.79|465.79|0
1631123380000|2021-09-08 17:49:40|471.8|465.8|471.83|465.83|471.83|465.83|471.8|465.8|0
1631123390000|2021-09-08 17:49:50|471.86|465.86|471.86|465.86|471.86|465.86|471.86|465.86|0
1631123400000|2021-09-08 17:50:00|471.87|465.87|471.88|465.88|471.88|465.88|471.87|465.87|0
1631123420000|2021-09-08 17:50:20|471.9|465.9|472.02|466.02|472.02|466.02|471.9|465.9|0
1631123430000|2021-09-08 17:50:30|472.03|466.03|472|466|472.05|466.05|472|466|0
1631123440000|2021-09-08 17:50:40|472.09|466.09|472.07|466.07|472.09|466.09|472.07|466.07|0
1631123450000|2021-09-08 17:50:50|472.06|466.06|471.99|465.99|472.07|466.07|471.99|465.99|0
1631123460000|2021-09-08 17:51:00|472|466|471.99|465.99|472|466|471.99|465.99|0
1631123470000|2021-09-08 17:51:10|471.97|465.97|471.97|465.97|471.97|465.97|471.97|465.97|0
1631123480000|2021-09-08 17:51:20|471.96|465.96|471.97|465.97|471.97|465.97|471.96|465.96|0
1631123490000|2021-09-08 17:51:30|471.99|465.99|471.98|465.98|471.99|465.99|471.98|465.98|0
1631123500000|2021-09-08 17:51:40|471.99|465.99|471.98|465.98|471.99|465.99|471.98|465.98|0
1631123510000|2021-09-08 17:51:50|471.97|465.97|471.97|465.97|471.97|465.97|471.97|465.97|0
1631123530000|2021-09-08 17:52:10|471.98|465.98|471.97|465.97|471.99|465.99|471.97|465.97|0
1631123540000|2021-09-08 17:52:20|471.96|465.96|471.96|465.96|471.96|465.96|471.96|465.96|0
1631123550000|2021-09-08 17:52:30|471.93|465.93|471.94|465.94|471.94|465.94|471.93|465.93|0
1631123560000|2021-09-08 17:52:40|471.93|465.93|471.86|465.86|471.93|465.93|471.86|465.86|0
1631123570000|2021-09-08 17:52:50|471.87|465.87|471.9|465.9|471.91|465.91|471.87|465.87|0
1631123580000|2021-09-08 17:53:00|471.87|465.87|471.87|465.87|471.87|465.87|471.87|465.87|0
1631123590000|2021-09-08 17:53:10|471.85|465.85|471.86|465.86|471.86|465.86|471.84|465.84|0
1631123600000|2021-09-08 17:53:20|471.87|465.87|471.88|465.88|471.89|465.89|471.85|465.85|0
1631123630000|2021-09-08 17:53:50|471.92|465.92|471.91|465.91|471.93|465.93|471.91|465.91|0
1631123640000|2021-09-08 17:54:00|471.92|465.92|471.87|465.87|471.92|465.92|471.87|465.87|0
1631123650000|2021-09-08 17:54:10|471.88|465.88|471.88|465.88|471.88|465.88|471.88|465.88|0
1631123660000|2021-09-08 17:54:20|471.83|465.83|471.82|465.82|471.83|465.83|471.82|465.82|0
1631123670000|2021-09-08 17:54:30|471.84|465.84|471.84|465.84|471.84|465.84|471.84|465.84|0
1631123680000|2021-09-08 17:54:40|471.92|465.92|471.87|465.87|471.93|465.93|471.87|465.87|0
1631123690000|2021-09-08 17:54:50|471.88|465.88|471.95|465.95|471.95|465.95|471.88|465.88|0
1631123700000|2021-09-08 17:55:00|471.99|465.99|472|466|472|466|471.99|465.99|0
1631123710000|2021-09-08 17:55:10|471.98|465.98|471.97|465.97|471.98|465.98|471.96|465.96|0
1631123720000|2021-09-08 17:55:20|471.98|465.98|471.97|465.97|471.98|465.98|471.97|465.97|0
1631123730000|2021-09-08 17:55:30|471.99|465.99|471.99|465.99|471.99|465.99|471.98|465.98|0
1631123740000|2021-09-08 17:55:40|471.97|465.97|471.96|465.96|471.97|465.97|471.96|465.96|0
1631123750000|2021-09-08 17:55:50|471.97|465.97|471.94|465.94|471.97|465.97|471.94|465.94|0
1631123760000|2021-09-08 17:56:00|471.93|465.93|471.92|465.92|471.93|465.93|471.92|465.92|0
1631123780000|2021-09-08 17:56:20|471.93|465.93|471.89|465.89|471.93|465.93|471.89|465.89|0
1631123790000|2021-09-08 17:56:30|471.98|465.98|472.04|466.04|472.04|466.04|471.98|465.98|0
1631123800000|2021-09-08 17:56:40|472.05|466.05|472.04|466.04|472.05|466.05|472.04|466.04|0
1631123810000|2021-09-08 17:56:50|472.03|466.03|472.03|466.03|472.04|466.04|472.03|466.03|0
1631123820000|2021-09-08 17:57:00|472.02|466.02|472.03|466.03|472.03|466.03|472.02|466.02|0
1631123830000|2021-09-08 17:57:10|472.02|466.02|472.02|466.02|472.02|466.02|472.02|466.02|0
1631123840000|2021-09-08 17:57:20|472.01|466.01|472.01|466.01|472.01|466.01|472.01|466.01|0
1631123850000|2021-09-08 17:57:30|471.98|465.98|471.98|465.98|471.99|465.99|471.98|465.98|0
1631123860000|2021-09-08 17:57:40|472.01|466.01|472.02|466.02|472.02|466.02|472.01|466.01|0
1631123870000|2021-09-08 17:57:50|471.99|465.99|472.01|466.01|472.02|466.02|471.99|465.99|0
1631123880000|2021-09-08 17:58:00|472|466|472.01|466.01|472.01|466.01|472|466|0
1631123890000|2021-09-08 17:58:10|472.03|466.03|472.05|466.05|472.05|466.05|472.02|466.02|0
1631123900000|2021-09-08 17:58:20|472.04|466.04|472.07|466.07|472.07|466.07|472.04|466.04|0
1631123940000|2021-09-08 17:59:00|472.04|466.04|471.95|465.95|472.04|466.04|471.95|465.95|0
1631123950000|2021-09-08 17:59:10|471.98|465.98|471.98|465.98|471.98|465.98|471.98|465.98|0
1631123970000|2021-09-08 17:59:30|471.95|465.95|471.88|465.88|471.95|465.95|471.88|465.88|0
1631123980000|2021-09-08 17:59:40|471.89|465.89|471.86|465.86|471.89|465.89|471.86|465.86|0
1631123990000|2021-09-08 17:59:50|471.83|465.83|471.91|465.91|471.91|465.91|471.83|465.83|0
1631124000000|2021-09-08 18:00:00|471.89|465.89|471.84|465.84|471.89|465.89|471.84|465.84|0
1631124010000|2021-09-08 18:00:10|471.85|465.85|471.84|465.84|471.85|465.85|471.84|465.84|0
1631124020000|2021-09-08 18:00:20|471.85|465.85|471.7|465.7|471.85|465.85|471.7|465.7|0
1631124030000|2021-09-08 18:00:30|471.69|465.69|471.74|465.74|471.74|465.74|471.69|465.69|0
1631124040000|2021-09-08 18:00:40|471.77|465.77|471.71|465.71|471.84|465.84|471.68|465.68|0
1631124050000|2021-09-08 18:00:50|471.7|465.7|471.75|465.75|471.75|465.75|471.69|465.69|0
1631124060000|2021-09-08 18:01:00|471.77|465.77|471.76|465.76|471.77|465.77|471.75|465.75|0
1631124070000|2021-09-08 18:01:10|471.75|465.75|471.77|465.77|471.77|465.77|471.75|465.75|0
1631124080000|2021-09-08 18:01:20|471.76|465.76|471.86|465.86|471.86|465.86|471.76|465.76|0
1631124090000|2021-09-08 18:01:30|471.89|465.89|471.86|465.86|471.89|465.89|471.86|465.86|0
1631124100000|2021-09-08 18:01:40|471.81|465.81|471.83|465.83|471.83|465.83|471.81|465.81|0
1631124110000|2021-09-08 18:01:50|471.92|465.92|472.13|466.13|472.14|466.14|471.92|465.92|0
1631124120000|2021-09-08 18:02:00|472.1|466.1|472.41|466.41|472.41|466.41|472.1|466.1|0
1631124130000|2021-09-08 18:02:10|472.5|466.5|472.62|466.62|472.65|466.65|472.5|466.5|0
1631124140000|2021-09-08 18:02:20|472.6|466.6|472.56|466.56|472.69|466.69|472.56|466.56|0
1631124150000|2021-09-08 18:02:30|472.55|466.55|472.52|466.52|472.57|466.57|472.52|466.52|0
1631124160000|2021-09-08 18:02:40|472.53|466.53|472.53|466.53|472.53|466.53|472.52|466.52|0
1631124170000|2021-09-08 18:02:50|472.52|466.52|472.46|466.46|472.57|466.57|472.46|466.46|0
1631124180000|2021-09-08 18:03:00|472.42|466.42|472.42|466.42|472.42|466.42|472.42|466.42|0
1631124190000|2021-09-08 18:03:10|472.43|466.43|472.45|466.45|472.45|466.45|472.43|466.43|0
1631124200000|2021-09-08 18:03:20|472.38|466.38|472.37|466.37|472.38|466.38|472.37|466.37|0
1631124210000|2021-09-08 18:03:30|472.36|466.36|472.51|466.51|472.51|466.51|472.36|466.36|0
1631124220000|2021-09-08 18:03:40|472.54|466.54|472.73|466.73|472.73|466.73|472.54|466.54|0
1631124230000|2021-09-08 18:03:50|472.82|466.82|472.74|466.74|472.82|466.82|472.73|466.73|0
1631124240000|2021-09-08 18:04:00|472.78|466.78|472.84|466.84|472.86|466.86|472.78|466.78|0
1631124250000|2021-09-08 18:04:10|472.85|466.85|472.83|466.83|472.85|466.85|472.83|466.83|0
1631124260000|2021-09-08 18:04:20|472.8|466.8|472.7|466.7|472.8|466.8|472.7|466.7|0
1631124270000|2021-09-08 18:04:30|472.69|466.69|472.69|466.69|472.7|466.7|472.69|466.69|0
1631124280000|2021-09-08 18:04:40|472.7|466.7|472.71|466.71|472.71|466.71|472.7|466.7|0
1631124290000|2021-09-08 18:04:50|472.72|466.72|472.72|466.72|472.72|466.72|472.71|466.71|0
1631124300000|2021-09-08 18:05:00|472.71|466.71|472.72|466.72|472.72|466.72|472.71|466.71|0
1631124310000|2021-09-08 18:05:10|472.71|466.71|472.72|466.72|472.73|466.73|472.71|466.71|0
1631124320000|2021-09-08 18:05:20|472.73|466.73|472.76|466.76|472.77|466.77|472.72|466.72|0
1631124330000|2021-09-08 18:05:30|472.77|466.77|472.69|466.69|472.77|466.77|472.69|466.69|0
1631124340000|2021-09-08 18:05:40|472.7|466.7|472.66|466.66|472.7|466.7|472.66|466.66|0
1631124350000|2021-09-08 18:05:50|472.61|466.61|472.58|466.58|472.62|466.62|472.58|466.58|0
1631124360000|2021-09-08 18:06:00|472.57|466.57|472.58|466.58|472.58|466.58|472.56|466.56|0
1631124370000|2021-09-08 18:06:10|472.57|466.57|472.58|466.58|472.58|466.58|472.57|466.57|0
1631124380000|2021-09-08 18:06:20|472.59|466.59|472.58|466.58|472.59|466.59|472.58|466.58|0
1631124390000|2021-09-08 18:06:30|472.57|466.57|472.49|466.49|472.57|466.57|472.49|466.49|0
1631124400000|2021-09-08 18:06:40|472.5|466.5|472.5|466.5|472.51|466.51|472.5|466.5|0
1631124410000|2021-09-08 18:06:50|472.49|466.49|472.36|466.36|472.5|466.5|472.36|466.36|0
1631124420000|2021-09-08 18:07:00|472.35|466.35|472.33|466.33|472.37|466.37|472.33|466.33|0
1631124430000|2021-09-08 18:07:10|472.34|466.34|472.29|466.29|472.34|466.34|472.29|466.29|0
1631124440000|2021-09-08 18:07:20|472.28|466.28|472.27|466.27|472.29|466.29|472.27|466.27|0
1631124450000|2021-09-08 18:07:30|472.26|466.26|472.31|466.31|472.32|466.32|472.26|466.26|0
1631124460000|2021-09-08 18:07:40|472.3|466.3|472.35|466.35|472.35|466.35|472.3|466.3|0
1631124470000|2021-09-08 18:07:50|472.32|466.32|472.32|466.32|472.32|466.32|472.32|466.32|0
1631124480000|2021-09-08 18:08:00|472.4|466.4|472.37|466.37|472.4|466.4|472.36|466.36|0
1631124490000|2021-09-08 18:08:10|472.38|466.38|472.38|466.38|472.38|466.38|472.38|466.38|0
1631124500000|2021-09-08 18:08:20|472.4|466.4|472.4|466.4|472.4|466.4|472.4|466.4|0
1631124510000|2021-09-08 18:08:30|472.43|466.43|472.44|466.44|472.44|466.44|472.43|466.43|0
1631124520000|2021-09-08 18:08:40|472.4|466.4|472.4|466.4|472.4|466.4|472.4|466.4|0
1631124530000|2021-09-08 18:08:50|472.41|466.41|472.39|466.39|472.41|466.41|472.39|466.39|0
1631124540000|2021-09-08 18:09:00|472.4|466.4|472.4|466.4|472.4|466.4|472.4|466.4|0
1631124550000|2021-09-08 18:09:10|472.38|466.38|472.4|466.4|472.4|466.4|472.38|466.38|0
1631124560000|2021-09-08 18:09:20|472.38|466.38|472.43|466.43|472.43|466.43|472.38|466.38|0
1631124570000|2021-09-08 18:09:30|472.49|466.49|472.42|466.42|472.49|466.49|472.42|466.42|0
1631124580000|2021-09-08 18:09:40|472.43|466.43|472.43|466.43|472.43|466.43|472.42|466.42|0
1631124590000|2021-09-08 18:09:50|472.44|466.44|472.44|466.44|472.44|466.44|472.44|466.44|0
1631124600000|2021-09-08 18:10:00|472.43|466.43|472.48|466.48|472.48|466.48|472.43|466.43|0
1631124610000|2021-09-08 18:10:10|472.44|466.44|472.46|466.46|472.46|466.46|472.41|466.41|0
1631124620000|2021-09-08 18:10:20|472.47|466.47|472.45|466.45|472.47|466.47|472.45|466.45|0
1631124630000|2021-09-08 18:10:30|472.46|466.46|472.51|466.51|472.51|466.51|472.46|466.46|0
1631124640000|2021-09-08 18:10:40|472.52|466.52|472.53|466.53|472.53|466.53|472.52|466.52|0
1631124650000|2021-09-08 18:10:50|472.52|466.52|472.53|466.53|472.53|466.53|472.51|466.51|0
1631124660000|2021-09-08 18:11:00|472.52|466.52|472.52|466.52|472.52|466.52|472.52|466.52|0
1631124670000|2021-09-08 18:11:10|472.5|466.5|472.44|466.44|472.5|466.5|472.42|466.42|0
1631124680000|2021-09-08 18:11:20|472.42|466.42|472.45|466.45|472.45|466.45|472.42|466.42|0
1631124690000|2021-09-08 18:11:30|472.46|466.46|472.45|466.45|472.46|466.46|472.45|466.45|0
1631124700000|2021-09-08 18:11:40|472.47|466.47|472.51|466.51|472.51|466.51|472.47|466.47|0
1631124710000|2021-09-08 18:11:50|472.56|466.56|472.6|466.6|472.6|466.6|472.53|466.53|0
1631124720000|2021-09-08 18:12:00|472.63|466.63|472.61|466.61|472.63|466.63|472.61|466.61|0
1631124730000|2021-09-08 18:12:10|472.6|466.6|472.66|466.66|472.66|466.66|472.6|466.6|0
1631124740000|2021-09-08 18:12:20|472.65|466.65|472.66|466.66|472.66|466.66|472.65|466.65|0
1631124750000|2021-09-08 18:12:30|472.64|466.64|472.64|466.64|472.64|466.64|472.64|466.64|0
1631124760000|2021-09-08 18:12:40|472.63|466.63|472.61|466.61|472.63|466.63|472.61|466.61|0
1631124770000|2021-09-08 18:12:50|472.62|466.62|472.64|466.64|472.64|466.64|472.62|466.62|0
1631124780000|2021-09-08 18:13:00|472.63|466.63|472.64|466.64|472.64|466.64|472.63|466.63|0
1631124800000|2021-09-08 18:13:20|472.72|466.72|472.72|466.72|472.72|466.72|472.71|466.71|0
1631124810000|2021-09-08 18:13:30|472.71|466.71|472.71|466.71|472.71|466.71|472.71|466.71|0
1631124820000|2021-09-08 18:13:40|472.7|466.7|472.7|466.7|472.7|466.7|472.7|466.7|0
1631124830000|2021-09-08 18:13:50|472.71|466.71|472.71|466.71|472.71|466.71|472.71|466.71|0
1631124840000|2021-09-08 18:14:00|472.7|466.7|472.7|466.7|472.7|466.7|472.7|466.7|0
1631124850000|2021-09-08 18:14:10|472.73|466.73|472.72|466.72|472.74|466.74|472.72|466.72|0
1631124860000|2021-09-08 18:14:20|472.73|466.73|472.74|466.74|472.74|466.74|472.73|466.73|0
1631124870000|2021-09-08 18:14:30|472.75|466.75|472.73|466.73|472.75|466.75|472.73|466.73|0
1631124880000|2021-09-08 18:14:40|472.74|466.74|472.72|466.72|472.74|466.74|472.72|466.72|0
1631124890000|2021-09-08 18:14:50|472.75|466.75|472.75|466.75|472.75|466.75|472.75|466.75|0
1631124900000|2021-09-08 18:15:00|472.76|466.76|472.81|466.81|472.81|466.81|472.76|466.76|0
1631124910000|2021-09-08 18:15:10|472.8|466.8|472.79|466.79|472.81|466.81|472.79|466.79|0
1631124920000|2021-09-08 18:15:20|472.83|466.83|472.77|466.77|472.83|466.83|472.77|466.77|0
1631124930000|2021-09-08 18:15:30|472.73|466.73|472.65|466.65|472.73|466.73|472.65|466.65|0
1631124940000|2021-09-08 18:15:40|472.63|466.63|472.61|466.61|472.63|466.63|472.61|466.61|0
1631124950000|2021-09-08 18:15:50|472.57|466.57|472.46|466.46|472.58|466.58|472.46|466.46|0
1631124960000|2021-09-08 18:16:00|472.43|466.43|472.46|466.46|472.46|466.46|472.43|466.43|0
1631124970000|2021-09-08 18:16:10|472.41|466.41|472.42|466.42|472.42|466.42|472.41|466.41|0
1631124980000|2021-09-08 18:16:20|472.47|466.47|472.48|466.48|472.48|466.48|472.47|466.47|0
1631124990000|2021-09-08 18:16:30|472.49|466.49|472.49|466.49|472.5|466.5|472.48|466.48|0
1631125000000|2021-09-08 18:16:40|472.5|466.5|472.5|466.5|472.5|466.5|472.5|466.5|0
1631125020000|2021-09-08 18:17:00|472.51|466.51|472.51|466.51|472.52|466.52|472.5|466.5|0
1631125030000|2021-09-08 18:17:10|472.52|466.52|472.49|466.49|472.52|466.52|472.49|466.49|0
1631125040000|2021-09-08 18:17:20|472.47|466.47|472.47|466.47|472.47|466.47|472.47|466.47|0
1631125050000|2021-09-08 18:17:30|472.45|466.45|472.42|466.42|472.45|466.45|472.42|466.42|0
1631125080000|2021-09-08 18:18:00|472.39|466.39|472.3|466.3|472.39|466.39|472.3|466.3|0
1631125090000|2021-09-08 18:18:10|472.26|466.26|472.26|466.26|472.26|466.26|472.26|466.26|0
1631125110000|2021-09-08 18:18:30|472.27|466.27|472.28|466.28|472.28|466.28|472.27|466.27|0
1631125120000|2021-09-08 18:18:40|472.27|466.27|472.24|466.24|472.28|466.28|472.24|466.24|0
1631125130000|2021-09-08 18:18:50|472.25|466.25|472.19|466.19|472.25|466.25|472.19|466.19|0
1631125140000|2021-09-08 18:19:00|472.18|466.18|472.18|466.18|472.19|466.19|472.18|466.18|0
1631125150000|2021-09-08 18:19:10|472.15|466.15|472.1|466.1|472.15|466.15|472.09|466.09|0
1631125160000|2021-09-08 18:19:20|472.11|466.11|472.07|466.07|472.11|466.11|472.07|466.07|0
1631125170000|2021-09-08 18:19:30|472.05|466.05|472.04|466.04|472.05|466.05|472.04|466.04|0
1631125180000|2021-09-08 18:19:40|472.05|466.05|472.03|466.03|472.07|466.07|472.03|466.03|0
1631125190000|2021-09-08 18:19:50|472.11|466.11|472.11|466.11|472.11|466.11|472.11|466.11|0
1631125200000|2021-09-08 18:20:00|472.09|466.09|472.09|466.09|472.09|466.09|472.09|466.09|0
1631125210000|2021-09-08 18:20:10|472.06|466.06|472.03|466.03|472.06|466.06|472.03|466.03|0
1631125220000|2021-09-08 18:20:20|471.98|465.98|471.98|465.98|471.98|465.98|471.98|465.98|0
1631125230000|2021-09-08 18:20:30|471.97|465.97|471.97|465.97|471.98|465.98|471.97|465.97|0
1631125240000|2021-09-08 18:20:40|471.98|465.98|472.04|466.04|472.04|466.04|471.98|465.98|0
1631125250000|2021-09-08 18:20:50|472.02|466.02|472.03|466.03|472.03|466.03|472.02|466.02|0
1631125260000|2021-09-08 18:21:00|472.02|466.02|472.03|466.03|472.03|466.03|472.02|466.02|0
1631125270000|2021-09-08 18:21:10|472.05|466.05|472.05|466.05|472.06|466.06|472.05|466.05|0
1631125280000|2021-09-08 18:21:20|472.04|466.04|472.04|466.04|472.04|466.04|472.03|466.03|0
1631125290000|2021-09-08 18:21:30|472.01|466.01|471.95|465.95|472.01|466.01|471.94|465.94|0
1631125300000|2021-09-08 18:21:40|471.96|465.96|471.95|465.95|471.96|465.96|471.95|465.95|0
1631125310000|2021-09-08 18:21:50|471.94|465.94|471.94|465.94|471.94|465.94|471.93|465.93|0
1631125320000|2021-09-08 18:22:00|471.93|465.93|471.94|465.94|471.94|465.94|471.93|465.93|0
1631125330000|2021-09-08 18:22:10|471.95|465.95|471.95|465.95|471.95|465.95|471.95|465.95|0
1631125340000|2021-09-08 18:22:20|471.92|465.92|471.75|465.75|471.97|465.97|471.75|465.75|0
1631125370000|2021-09-08 18:22:50|471.74|465.74|471.75|465.75|471.75|465.75|471.74|465.74|0
1631125380000|2021-09-08 18:23:00|471.74|465.74|471.75|465.75|471.75|465.75|471.74|465.74|0
1631125390000|2021-09-08 18:23:10|471.76|465.76|471.77|465.77|471.77|465.77|471.76|465.76|0
1631125410000|2021-09-08 18:23:30|471.76|465.76|471.75|465.75|471.76|465.76|471.74|465.74|0
1631125420000|2021-09-08 18:23:40|471.74|465.74|471.74|465.74|471.75|465.75|471.74|465.74|0
1631125430000|2021-09-08 18:23:50|471.75|465.75|471.75|465.75|471.75|465.75|471.74|465.74|0
1631125440000|2021-09-08 18:24:00|471.74|465.74|471.73|465.73|471.78|465.78|471.73|465.73|0
1631125450000|2021-09-08 18:24:10|471.75|465.75|471.62|465.62|471.75|465.75|471.62|465.62|0
1631125460000|2021-09-08 18:24:20|471.64|465.64|471.66|465.66|471.67|465.67|471.64|465.64|0
1631125470000|2021-09-08 18:24:30|471.67|465.67|471.65|465.65|471.69|465.69|471.6|465.6|0
1631125480000|2021-09-08 18:24:40|471.64|465.64|471.63|465.63|471.64|465.64|471.63|465.63|0
1631125490000|2021-09-08 18:24:50|471.65|465.65|471.64|465.64|471.65|465.65|471.64|465.64|0
1631125500000|2021-09-08 18:25:00|471.59|465.59|471.6|465.6|471.6|465.6|471.59|465.59|0
1631125510000|2021-09-08 18:25:10|471.57|465.57|471.53|465.53|471.58|465.58|471.53|465.53|0
1631125520000|2021-09-08 18:25:20|471.54|465.54|471.5|465.5|471.55|465.55|471.5|465.5|0
1631125530000|2021-09-08 18:25:30|471.49|465.49|471.5|465.5|471.5|465.5|471.49|465.49|0
1631125540000|2021-09-08 18:25:40|471.49|465.49|471.5|465.5|471.5|465.5|471.49|465.49|0
1631125550000|2021-09-08 18:25:50|471.48|465.48|471.48|465.48|471.49|465.49|471.48|465.48|0
1631125560000|2021-09-08 18:26:00|471.49|465.49|471.5|465.5|471.5|465.5|471.48|465.48|0
1631125570000|2021-09-08 18:26:10|471.47|465.47|471.49|465.49|471.49|465.49|471.47|465.47|0
1631125580000|2021-09-08 18:26:20|471.48|465.48|471.45|465.45|471.48|465.48|471.45|465.45|0
1631125590000|2021-09-08 18:26:30|471.46|465.46|471.42|465.42|471.46|465.46|471.42|465.42|0
1631125600000|2021-09-08 18:26:40|471.44|465.44|471.45|465.45|471.45|465.45|471.44|465.44|0
1631125610000|2021-09-08 18:26:50|471.46|465.46|471.46|465.46|471.47|465.47|471.46|465.46|0
1631125620000|2021-09-08 18:27:00|471.47|465.47|471.44|465.44|471.52|465.52|471.44|465.44|0
1631125630000|2021-09-08 18:27:10|471.45|465.45|471.36|465.36|471.45|465.45|471.36|465.36|0
1631125640000|2021-09-08 18:27:20|471.37|465.37|471.38|465.38|471.38|465.38|471.35|465.35|0
1631125650000|2021-09-08 18:27:30|471.36|465.36|471.34|465.34|471.36|465.36|471.34|465.34|0
1631125670000|2021-09-08 18:27:50|471.33|465.33|471.33|465.33|471.34|465.34|471.33|465.33|0
1631125680000|2021-09-08 18:28:00|471.3|465.3|471.3|465.3|471.3|465.3|471.29|465.29|0
1631125690000|2021-09-08 18:28:10|471.26|465.26|471.27|465.27|471.28|465.28|471.26|465.26|0
1631125700000|2021-09-08 18:28:20|471.12|465.12|471.08|465.08|471.12|465.12|471.07|465.07|0
1631125710000|2021-09-08 18:28:30|471.07|465.07|471.1|465.1|471.11|465.11|471.07|465.07|0
1631125720000|2021-09-08 18:28:40|471.09|465.09|471.09|465.09|471.09|465.09|471.09|465.09|0
1631125730000|2021-09-08 18:28:50|471.08|465.08|471.1|465.1|471.1|465.1|471.08|465.08|0
1631125740000|2021-09-08 18:29:00|471.11|465.11|471.1|465.1|471.11|465.11|471.1|465.1|0
1631125750000|2021-09-08 18:29:10|471.11|465.11|471.11|465.11|471.11|465.11|471.11|465.11|0
1631125760000|2021-09-08 18:29:20|471.19|465.19|471.19|465.19|471.19|465.19|471.19|465.19|0
1631125780000|2021-09-08 18:29:40|471.2|465.2|471.2|465.2|471.2|465.2|471.2|465.2|0
1631125790000|2021-09-08 18:29:50|471.23|465.23|471.23|465.23|471.23|465.23|471.23|465.23|0
1631125800000|2021-09-08 18:30:00|471.2|465.2|471.16|465.16|471.2|465.2|471.16|465.16|0
1631125810000|2021-09-08 18:30:10|471.27|465.27|471.27|465.27|471.28|465.28|471.27|465.27|0
1631125820000|2021-09-08 18:30:20|471.28|465.28|471.15|465.15|471.28|465.28|471.15|465.15|0
1631125830000|2021-09-08 18:30:30|471.18|465.18|471.14|465.14|471.18|465.18|471.12|465.12|0
1631125840000|2021-09-08 18:30:40|471.12|465.12|471.12|465.12|471.12|465.12|471.12|465.12|0
1631125850000|2021-09-08 18:30:50|471.06|465.06|470.97|464.97|471.06|465.06|470.97|464.97|0
1631125860000|2021-09-08 18:31:00|470.96|464.96|470.97|464.97|470.97|464.97|470.96|464.96|0
1631125870000|2021-09-08 18:31:10|470.96|464.96|470.91|464.91|470.96|464.96|470.91|464.91|0
1631125880000|2021-09-08 18:31:20|470.88|464.88|470.9|464.9|470.9|464.9|470.88|464.88|0
1631125890000|2021-09-08 18:31:30|470.77|464.77|470.81|464.81|470.81|464.81|470.77|464.77|0
1631125900000|2021-09-08 18:31:40|470.82|464.82|470.82|464.82|470.82|464.82|470.81|464.81|0
1631125920000|2021-09-08 18:32:00|470.89|464.89|470.89|464.89|470.89|464.89|470.89|464.89|0
1631125930000|2021-09-08 18:32:10|470.88|464.88|470.99|464.99|470.99|464.99|470.88|464.88|0
1631125950000|2021-09-08 18:32:30|471.03|465.03|471.07|465.07|471.07|465.07|471.03|465.03|0
1631125960000|2021-09-08 18:32:40|471.12|465.12|471.19|465.19|471.2|465.2|471.12|465.12|0
1631125970000|2021-09-08 18:32:50|471.18|465.18|471.18|465.18|471.18|465.18|471.18|465.18|0
1631125980000|2021-09-08 18:33:00|471.21|465.21|471.15|465.15|471.21|465.21|471.15|465.15|0
1631126000000|2021-09-08 18:33:20|471.16|465.16|471.16|465.16|471.16|465.16|471.16|465.16|0
1631126010000|2021-09-08 18:33:30|471.19|465.19|471.17|465.17|471.19|465.19|471.15|465.15|0
1631126020000|2021-09-08 18:33:40|471.36|465.36|471.36|465.36|471.36|465.36|471.36|465.36|0
1631126040000|2021-09-08 18:34:00|471.39|465.39|471.4|465.4|471.42|465.42|471.39|465.39|0
1631126050000|2021-09-08 18:34:10|471.44|465.44|471.41|465.41|471.44|465.44|471.4|465.4|0
1631126060000|2021-09-08 18:34:20|471.4|465.4|471.38|465.38|471.41|465.41|471.38|465.38|0
1631126070000|2021-09-08 18:34:30|471.4|465.4|471.36|465.36|471.42|465.42|471.36|465.36|0
1631126080000|2021-09-08 18:34:40|471.35|465.35|471.36|465.36|471.36|465.36|471.35|465.35|0
1631126090000|2021-09-08 18:34:50|471.34|465.34|471.34|465.34|471.34|465.34|471.34|465.34|0
1631126100000|2021-09-08 18:35:00|471.33|465.33|471.33|465.33|471.33|465.33|471.33|465.33|0
1631126110000|2021-09-08 18:35:10|471.32|465.32|471.32|465.32|471.32|465.32|471.31|465.31|0
1631126140000|2021-09-08 18:35:40|471.31|465.31|471.35|465.35|471.35|465.35|471.31|465.31|0
1631126150000|2021-09-08 18:35:50|471.32|465.32|471.27|465.27|471.32|465.32|471.27|465.27|0
1631126160000|2021-09-08 18:36:00|471.29|465.29|471.29|465.29|471.29|465.29|471.29|465.29|0
1631126170000|2021-09-08 18:36:10|471.28|465.28|471.29|465.29|471.31|465.31|471.28|465.28|0
1631126180000|2021-09-08 18:36:20|471.26|465.26|471.22|465.22|471.26|465.26|471.22|465.22|0
1631126190000|2021-09-08 18:36:30|471.21|465.21|471.21|465.21|471.22|465.22|471.21|465.21|0
1631126200000|2021-09-08 18:36:40|471.11|465.11|471.11|465.11|471.11|465.11|471.11|465.11|0
1631126230000|2021-09-08 18:37:10|471.14|465.14|471.14|465.14|471.14|465.14|471.14|465.14|0
1631126240000|2021-09-08 18:37:20|471.15|465.15|471.14|465.14|471.15|465.15|471.14|465.14|0
1631126250000|2021-09-08 18:37:30|471.13|465.13|471.1|465.1|471.13|465.13|471.1|465.1|0
1631126270000|2021-09-08 18:37:50|471.12|465.12|471.12|465.12|471.12|465.12|471.12|465.12|0
1631126310000|2021-09-08 18:38:30|471.19|465.19|471.26|465.26|471.29|465.29|471.19|465.19|0
1631126320000|2021-09-08 18:38:40|471.27|465.27|471.23|465.23|471.27|465.27|471.23|465.23|0
1631126330000|2021-09-08 18:38:50|471.22|465.22|471.25|465.25|471.28|465.28|471.22|465.22|0
1631126340000|2021-09-08 18:39:00|471.26|465.26|471.21|465.21|471.26|465.26|471.21|465.21|0
1631126350000|2021-09-08 18:39:10|471.16|465.16|471.16|465.16|471.16|465.16|471.16|465.16|0
1631126370000|2021-09-08 18:39:30|471.17|465.17|471.17|465.17|471.17|465.17|471.17|465.17|0
1631126380000|2021-09-08 18:39:40|471.18|465.18|471.05|465.05|471.18|465.18|471.05|465.05|0
1631126390000|2021-09-08 18:39:50|471.07|465.07|471.07|465.07|471.07|465.07|471.07|465.07|0
1631126400000|2021-09-08 18:40:00|471.12|465.12|471.12|465.12|471.12|465.12|471.12|465.12|0
1631126410000|2021-09-08 18:40:10|471.1|465.1|471.19|465.19|471.19|465.19|471.1|465.1|0
1631126420000|2021-09-08 18:40:20|471.2|465.2|471.18|465.18|471.2|465.2|471.18|465.18|0
1631126430000|2021-09-08 18:40:30|471.21|465.21|471.21|465.21|471.21|465.21|471.21|465.21|0
1631126450000|2021-09-08 18:40:50|471.2|465.2|471.19|465.19|471.2|465.2|471.18|465.18|0
1631126460000|2021-09-08 18:41:00|471.18|465.18|471.18|465.18|471.18|465.18|471.18|465.18|0
1631126470000|2021-09-08 18:41:10|471.17|465.17|471.23|465.23|471.23|465.23|471.17|465.17|0
1631126480000|2021-09-08 18:41:20|471.22|465.22|471.19|465.19|471.23|465.23|471.19|465.19|0
1631126490000|2021-09-08 18:41:30|471.2|465.2|471.2|465.2|471.2|465.2|471.2|465.2|0
1631126500000|2021-09-08 18:41:40|471.19|465.19|471.19|465.19|471.19|465.19|471.19|465.19|0
1631126510000|2021-09-08 18:41:50|471.2|465.2|471.19|465.19|471.2|465.2|471.19|465.19|0
1631126530000|2021-09-08 18:42:10|470.94|464.94|470.94|464.94|470.94|464.94|470.94|464.94|0
1631126540000|2021-09-08 18:42:20|470.95|464.95|470.92|464.92|470.95|464.95|470.92|464.92|0
1631126550000|2021-09-08 18:42:30|470.9|464.9|470.85|464.85|470.9|464.9|470.85|464.85|0
1631126570000|2021-09-08 18:42:50|470.93|464.93|470.79|464.79|470.93|464.93|470.79|464.79|0
1631126580000|2021-09-08 18:43:00|470.75|464.75|470.75|464.75|470.75|464.75|470.75|464.75|0
1631126590000|2021-09-08 18:43:10|470.74|464.74|470.71|464.71|470.74|464.74|470.71|464.71|0
1631126600000|2021-09-08 18:43:20|470.72|464.72|470.78|464.78|470.78|464.78|470.71|464.71|0
1631126610000|2021-09-08 18:43:30|470.89|464.89|470.89|464.89|470.89|464.89|470.89|464.89|0
1631126620000|2021-09-08 18:43:40|470.88|464.88|470.88|464.88|470.89|464.89|470.87|464.87|0
1631126630000|2021-09-08 18:43:50|470.89|464.89|470.9|464.9|470.9|464.9|470.88|464.88|0
1631126650000|2021-09-08 18:44:10|470.93|464.93|470.93|464.93|470.93|464.93|470.93|464.93|0
1631126660000|2021-09-08 18:44:20|470.96|464.96|470.96|464.96|470.96|464.96|470.96|464.96|0
1631126670000|2021-09-08 18:44:30|470.98|464.98|470.98|464.98|470.98|464.98|470.97|464.97|0
1631126680000|2021-09-08 18:44:40|470.97|464.97|470.97|464.97|470.98|464.98|470.97|464.97|0
1631126700000|2021-09-08 18:45:00|470.96|464.96|470.9|464.9|470.96|464.96|470.9|464.9|0
1631126710000|2021-09-08 18:45:10|470.85|464.85|470.76|464.76|470.85|464.85|470.76|464.76|0
1631126720000|2021-09-08 18:45:20|470.75|464.75|470.71|464.71|470.76|464.76|470.7|464.7|0
1631126730000|2021-09-08 18:45:30|470.7|464.7|470.71|464.71|470.71|464.71|470.7|464.7|0
1631126740000|2021-09-08 18:45:40|470.72|464.72|470.75|464.75|470.75|464.75|470.72|464.72|0
1631126750000|2021-09-08 18:45:50|470.74|464.74|470.75|464.75|470.78|464.78|470.74|464.74|0
1631126760000|2021-09-08 18:46:00|470.74|464.74|470.67|464.67|470.75|464.75|470.67|464.67|0
1631126770000|2021-09-08 18:46:10|470.66|464.66|470.65|464.65|470.67|464.67|470.65|464.65|0
1631126780000|2021-09-08 18:46:20|470.69|464.69|470.68|464.68|470.69|464.69|470.68|464.68|0
1631126790000|2021-09-08 18:46:30|470.69|464.69|470.66|464.66|470.69|464.69|470.66|464.66|0
1631126800000|2021-09-08 18:46:40|470.62|464.62|470.63|464.63|470.63|464.63|470.62|464.62|0
1631126820000|2021-09-08 18:47:00|470.62|464.62|470.62|464.62|470.62|464.62|470.62|464.62|0
1631126830000|2021-09-08 18:47:10|470.61|464.61|470.61|464.61|470.61|464.61|470.61|464.61|0
1631126840000|2021-09-08 18:47:20|470.64|464.64|470.62|464.62|470.65|464.65|470.62|464.62|0
1631126860000|2021-09-08 18:47:40|470.6|464.6|470.6|464.6|470.6|464.6|470.6|464.6|0
1631126870000|2021-09-08 18:47:50|470.59|464.59|470.62|464.62|470.62|464.62|470.59|464.59|0
1631126900000|2021-09-08 18:48:20|470.61|464.61|470.69|464.69|470.69|464.69|470.61|464.61|0
1631126920000|2021-09-08 18:48:40|470.73|464.73|470.69|464.69|470.73|464.73|470.68|464.68|0
1631126930000|2021-09-08 18:48:50|470.68|464.68|470.75|464.75|470.75|464.75|470.68|464.68|0
1631126940000|2021-09-08 18:49:00|470.77|464.77|470.75|464.75|470.8|464.8|470.75|464.75|0
1631126950000|2021-09-08 18:49:10|470.74|464.74|470.72|464.72|470.76|464.76|470.72|464.72|0
1631126960000|2021-09-08 18:49:20|470.73|464.73|470.72|464.72|470.73|464.73|470.72|464.72|0
1631126970000|2021-09-08 18:49:30|470.69|464.69|470.68|464.68|470.69|464.69|470.68|464.68|0
1631126980000|2021-09-08 18:49:40|470.67|464.67|470.67|464.67|470.68|464.68|470.67|464.67|0
1631126990000|2021-09-08 18:49:50|470.64|464.64|470.7|464.7|470.7|464.7|470.64|464.64|0
1631127010000|2021-09-08 18:50:10|470.76|464.76|470.74|464.74|470.76|464.76|470.74|464.74|0
1631127020000|2021-09-08 18:50:20|470.72|464.72|470.61|464.61|470.72|464.72|470.61|464.61|0
1631127030000|2021-09-08 18:50:30|470.62|464.62|470.61|464.61|470.62|464.62|470.6|464.6|0
1631127040000|2021-09-08 18:50:40|470.6|464.6|470.63|464.63|470.63|464.63|470.6|464.6|0
1631127050000|2021-09-08 18:50:50|470.62|464.62|470.53|464.53|470.62|464.62|470.53|464.53|0
1631127060000|2021-09-08 18:51:00|470.52|464.52|470.53|464.53|470.53|464.53|470.52|464.52|0
1631127070000|2021-09-08 18:51:10|470.52|464.52|470.45|464.45|470.52|464.52|470.45|464.45|0
1631127090000|2021-09-08 18:51:30|470.43|464.43|470.47|464.47|470.47|464.47|470.43|464.43|0
1631127100000|2021-09-08 18:51:40|470.46|464.46|470.47|464.47|470.47|464.47|470.45|464.45|0
1631127110000|2021-09-08 18:51:50|470.46|464.46|470.49|464.49|470.49|464.49|470.46|464.46|0
1631127130000|2021-09-08 18:52:10|470.47|464.47|470.48|464.48|470.48|464.48|470.47|464.47|0
1631127140000|2021-09-08 18:52:20|470.47|464.47|470.48|464.48|470.48|464.48|470.46|464.46|0
1631127150000|2021-09-08 18:52:30|470.51|464.51|470.5|464.5|470.51|464.51|470.49|464.49|0
1631127160000|2021-09-08 18:52:40|470.47|464.47|470.48|464.48|470.48|464.48|470.47|464.47|0
1631127170000|2021-09-08 18:52:50|470.57|464.57|470.56|464.56|470.57|464.57|470.56|464.56|0
1631127180000|2021-09-08 18:53:00|470.59|464.59|470.56|464.56|470.59|464.59|470.56|464.56|0
1631127190000|2021-09-08 18:53:10|470.53|464.53|470.51|464.51|470.53|464.53|470.5|464.5|0
1631127200000|2021-09-08 18:53:20|470.48|464.48|470.48|464.48|470.48|464.48|470.48|464.48|0
1631127210000|2021-09-08 18:53:30|470.49|464.49|470.5|464.5|470.5|464.5|470.49|464.49|0
1631127220000|2021-09-08 18:53:40|470.51|464.51|470.5|464.5|470.51|464.51|470.5|464.5|0
1631127230000|2021-09-08 18:53:50|470.52|464.52|470.51|464.51|470.52|464.52|470.51|464.51|0
1631127240000|2021-09-08 18:54:00|470.41|464.41|470.39|464.39|470.41|464.41|470.39|464.39|0
1631127250000|2021-09-08 18:54:10|470.36|464.36|470.41|464.41|470.41|464.41|470.36|464.36|0
1631127270000|2021-09-08 18:54:30|470.38|464.38|470.38|464.38|470.38|464.38|470.38|464.38|0
1631127280000|2021-09-08 18:54:40|470.41|464.41|470.46|464.46|470.46|464.46|470.41|464.41|0
1631127290000|2021-09-08 18:54:50|470.45|464.45|470.47|464.47|470.47|464.47|470.45|464.45|0
1631127300000|2021-09-08 18:55:00|470.49|464.49|470.5|464.5|470.5|464.5|470.49|464.49|0
1631127310000|2021-09-08 18:55:10|470.51|464.51|470.54|464.54|470.54|464.54|470.51|464.51|0
1631127320000|2021-09-08 18:55:20|470.51|464.51|470.54|464.54|470.54|464.54|470.51|464.51|0
1631127330000|2021-09-08 18:55:30|470.56|464.56|470.57|464.57|470.64|464.64|470.56|464.56|0
1631127340000|2021-09-08 18:55:40|470.52|464.52|470.52|464.52|470.52|464.52|470.52|464.52|0
1631127350000|2021-09-08 18:55:50|470.38|464.38|470.38|464.38|470.38|464.38|470.38|464.38|0
1631127360000|2021-09-08 18:56:00|470.5|464.5|470.5|464.5|470.51|464.51|470.48|464.48|0
1631127410000|2021-09-08 18:56:50|470.56|464.56|470.57|464.57|470.57|464.57|470.56|464.56|0
1631127430000|2021-09-08 18:57:10|470.5|464.5|470.5|464.5|470.5|464.5|470.5|464.5|0
1631127440000|2021-09-08 18:57:20|470.48|464.48|470.53|464.53|470.53|464.53|470.48|464.48|0
1631127450000|2021-09-08 18:57:30|470.54|464.54|470.61|464.61|470.61|464.61|470.54|464.54|0
1631127460000|2021-09-08 18:57:40|470.62|464.62|470.62|464.62|470.62|464.62|470.62|464.62|0
1631127480000|2021-09-08 18:58:00|470.65|464.65|470.72|464.72|470.72|464.72|470.65|464.65|0
1631127490000|2021-09-08 18:58:10|470.73|464.73|470.73|464.73|470.73|464.73|470.73|464.73|0
1631127500000|2021-09-08 18:58:20|470.62|464.62|470.63|464.63|470.63|464.63|470.62|464.62|0
1631127510000|2021-09-08 18:58:30|470.62|464.62|470.64|464.64|470.64|464.64|470.62|464.62|0
1631127520000|2021-09-08 18:58:40|470.66|464.66|470.6|464.6|470.66|464.66|470.6|464.6|0
1631127530000|2021-09-08 18:58:50|470.66|464.66|470.61|464.61|470.66|464.66|470.61|464.61|0
1631127540000|2021-09-08 18:59:00|470.64|464.64|470.65|464.65|470.65|464.65|470.64|464.64|0
1631127550000|2021-09-08 18:59:10|470.62|464.62|470.61|464.61|470.62|464.62|470.61|464.61|0
1631127560000|2021-09-08 18:59:20|470.62|464.62|470.63|464.63|470.63|464.63|470.62|464.62|0
1631127570000|2021-09-08 18:59:30|470.61|464.61|470.63|464.63|470.63|464.63|470.61|464.61|0
1631127580000|2021-09-08 18:59:40|470.64|464.64|470.66|464.66|470.67|464.67|470.63|464.63|0
1631127590000|2021-09-08 18:59:50|470.67|464.67|470.7|464.7|470.73|464.73|470.67|464.67|0
1631127600000|2021-09-08 19:00:00|470.71|464.71|470.71|464.71|470.71|464.71|470.71|464.71|0
1631127610000|2021-09-08 19:00:10|470.69|464.69|470.7|464.7|470.71|464.71|470.69|464.69|0
1631127620000|2021-09-08 19:00:20|470.68|464.68|470.68|464.68|470.68|464.68|470.68|464.68|0
1631127630000|2021-09-08 19:00:30|470.66|464.66|470.66|464.66|470.67|464.67|470.66|464.66|0
1631127640000|2021-09-08 19:00:40|470.69|464.69|470.65|464.65|470.69|464.69|470.64|464.64|0
1631127650000|2021-09-08 19:00:50|470.66|464.66|470.62|464.62|470.66|464.66|470.62|464.62|0
1631127660000|2021-09-08 19:01:00|470.57|464.57|470.57|464.57|470.57|464.57|470.56|464.56|0
1631127670000|2021-09-08 19:01:10|470.54|464.54|470.54|464.54|470.54|464.54|470.54|464.54|0
1631127680000|2021-09-08 19:01:20|470.53|464.53|470.51|464.51|470.53|464.53|470.51|464.51|0
1631127700000|2021-09-08 19:01:40|470.49|464.49|470.48|464.48|470.49|464.49|470.48|464.48|0
1631127710000|2021-09-08 19:01:50|470.51|464.51|470.49|464.49|470.51|464.51|470.49|464.49|0
1631127720000|2021-09-08 19:02:00|470.48|464.48|470.5|464.5|470.5|464.5|470.38|464.38|0
1631127730000|2021-09-08 19:02:10|470.49|464.49|470.35|464.35|470.5|464.5|470.35|464.35|0
1631127740000|2021-09-08 19:02:20|470.36|464.36|470.37|464.37|470.37|464.37|470.36|464.36|0
1631127750000|2021-09-08 19:02:30|470.39|464.39|470.35|464.35|470.4|464.4|470.35|464.35|0
1631127760000|2021-09-08 19:02:40|470.34|464.34|470.22|464.22|470.34|464.34|470.22|464.22|0
1631127770000|2021-09-08 19:02:50|470.23|464.23|470.22|464.22|470.23|464.23|470.22|464.22|0
1631127780000|2021-09-08 19:03:00|470.15|464.15|470.14|464.14|470.15|464.15|470.14|464.14|0
1631127790000|2021-09-08 19:03:10|470.12|464.12|470.12|464.12|470.12|464.12|470.12|464.12|0
1631127800000|2021-09-08 19:03:20|470.15|464.15|470.15|464.15|470.15|464.15|470.15|464.15|0
1631127810000|2021-09-08 19:03:30|470.18|464.18|470.18|464.18|470.18|464.18|470.18|464.18|0
1631127840000|2021-09-08 19:04:00|470.15|464.15|470.15|464.15|470.15|464.15|470.15|464.15|0
1631127850000|2021-09-08 19:04:10|470.29|464.29|470.35|464.35|470.35|464.35|470.29|464.29|0
1631127880000|2021-09-08 19:04:40|470.38|464.38|470.46|464.46|470.46|464.46|470.38|464.38|0
1631127890000|2021-09-08 19:04:50|470.52|464.52|470.59|464.59|470.61|464.61|470.52|464.52|0
1631127900000|2021-09-08 19:05:00|470.61|464.61|470.65|464.65|470.66|464.66|470.61|464.61|0
1631127910000|2021-09-08 19:05:10|470.57|464.57|470.59|464.59|470.59|464.59|470.57|464.57|0
1631127920000|2021-09-08 19:05:20|470.57|464.57|470.56|464.56|470.57|464.57|470.56|464.56|0
1631127930000|2021-09-08 19:05:30|470.55|464.55|470.49|464.49|470.55|464.55|470.49|464.49|0
1631127940000|2021-09-08 19:05:40|470.53|464.53|470.53|464.53|470.53|464.53|470.52|464.52|0
1631127950000|2021-09-08 19:05:50|470.49|464.49|470.47|464.47|470.49|464.49|470.47|464.47|0
1631127960000|2021-09-08 19:06:00|470.46|464.46|470.45|464.45|470.46|464.46|470.45|464.45|0
1631127970000|2021-09-08 19:06:10|470.53|464.53|470.53|464.53|470.54|464.54|470.53|464.53|0
1631127980000|2021-09-08 19:06:20|470.56|464.56|470.56|464.56|470.56|464.56|470.51|464.51|0
1631127990000|2021-09-08 19:06:30|470.57|464.57|470.59|464.59|470.59|464.59|470.57|464.57|0
1631128000000|2021-09-08 19:06:40|470.63|464.63|470.64|464.64|470.64|464.64|470.63|464.63|0
1631128010000|2021-09-08 19:06:50|470.63|464.63|470.64|464.64|470.66|464.66|470.63|464.63|0
1631128020000|2021-09-08 19:07:00|470.66|464.66|470.67|464.67|470.67|464.67|470.66|464.66|0
1631128030000|2021-09-08 19:07:10|470.66|464.66|470.67|464.67|470.67|464.67|470.66|464.66|0
1631128040000|2021-09-08 19:07:20|470.68|464.68|470.68|464.68|470.69|464.69|470.65|464.65|0
1631128050000|2021-09-08 19:07:30|470.69|464.69|470.71|464.71|470.71|464.71|470.69|464.69|0
1631128060000|2021-09-08 19:07:40|470.7|464.7|471.06|465.06|471.06|465.06|470.7|464.7|0
1631128070000|2021-09-08 19:07:50|471.05|465.05|471.09|465.09|471.09|465.09|471.05|465.05|0
1631128080000|2021-09-08 19:08:00|471.14|465.14|471.09|465.09|471.14|465.14|471.09|465.09|0
1631128090000|2021-09-08 19:08:10|471.08|465.08|471.08|465.08|471.09|465.09|471.07|465.07|0
1631128100000|2021-09-08 19:08:20|471.09|465.09|471.01|465.01|471.09|465.09|471.01|465.01|0
1631128110000|2021-09-08 19:08:30|471|465|470.96|464.96|471|465|470.94|464.94|0
1631128120000|2021-09-08 19:08:40|470.97|464.97|470.96|464.96|470.97|464.97|470.96|464.96|0
1631128150000|2021-09-08 19:09:10|470.97|464.97|470.97|464.97|470.97|464.97|470.97|464.97|0
1631128160000|2021-09-08 19:09:20|470.96|464.96|470.91|464.91|470.96|464.96|470.91|464.91|0
1631128170000|2021-09-08 19:09:30|470.88|464.88|470.88|464.88|470.88|464.88|470.88|464.88|0
1631128210000|2021-09-08 19:10:10|470.89|464.89|470.87|464.87|470.89|464.89|470.87|464.87|0
1631128220000|2021-09-08 19:10:20|470.88|464.88|470.89|464.89|470.89|464.89|470.87|464.87|0
1631128230000|2021-09-08 19:10:30|470.9|464.9|471.01|465.01|471.01|465.01|470.9|464.9|0
1631128240000|2021-09-08 19:10:40|470.99|464.99|470.98|464.98|471|465|470.98|464.98|0
1631128250000|2021-09-08 19:10:50|470.99|464.99|470.99|464.99|470.99|464.99|470.99|464.99|0
1631128260000|2021-09-08 19:11:00|471|465|471|465|471|465|471|465|0
1631128270000|2021-09-08 19:11:10|470.98|464.98|471.06|465.06|471.06|465.06|470.97|464.97|0
1631128290000|2021-09-08 19:11:30|471.05|465.05|471|465|471.05|465.05|471|465|0
1631128300000|2021-09-08 19:11:40|470.99|464.99|470.93|464.93|470.99|464.99|470.93|464.93|0
1631128310000|2021-09-08 19:11:50|470.97|464.97|471|465|471.01|465.01|470.96|464.96|0
1631128320000|2021-09-08 19:12:00|471.01|465.01|471.02|465.02|471.02|465.02|471.01|465.01|0
1631128330000|2021-09-08 19:12:10|471.01|465.01|471.01|465.01|471.01|465.01|471.01|465.01|0
1631128340000|2021-09-08 19:12:20|471.02|465.02|471.02|465.02|471.02|465.02|471.02|465.02|0
1631128350000|2021-09-08 19:12:30|471.01|465.01|470.94|464.94|471.01|465.01|470.94|464.94|0
1631128360000|2021-09-08 19:12:40|470.95|464.95|470.96|464.96|470.97|464.97|470.95|464.95|0
1631128370000|2021-09-08 19:12:50|470.94|464.94|470.94|464.94|470.94|464.94|470.94|464.94|0
1631128380000|2021-09-08 19:13:00|470.99|464.99|471.2|465.2|471.2|465.2|470.99|464.99|0
1631128390000|2021-09-08 19:13:10|471.19|465.19|471.14|465.14|471.19|465.19|471.14|465.14|0
1631128400000|2021-09-08 19:13:20|471.13|465.13|471.13|465.13|471.13|465.13|471.13|465.13|0
1631128410000|2021-09-08 19:13:30|471.06|465.06|471.06|465.06|471.07|465.07|471.06|465.06|0
1631128420000|2021-09-08 19:13:40|471.05|465.05|471.05|465.05|471.05|465.05|471.05|465.05|0
1631128440000|2021-09-08 19:14:00|471.06|465.06|471.05|465.05|471.06|465.06|471.05|465.05|0
1631128450000|2021-09-08 19:14:10|471.04|465.04|471.04|465.04|471.05|465.05|471.04|465.04|0
1631128460000|2021-09-08 19:14:20|471.03|465.03|471.05|465.05|471.05|465.05|471.03|465.03|0
1631128470000|2021-09-08 19:14:30|471.03|465.03|471.04|465.04|471.05|465.05|471.03|465.03|0
1631128480000|2021-09-08 19:14:40|471.03|465.03|471.08|465.08|471.08|465.08|471.03|465.03|0
1631128500000|2021-09-08 19:15:00|471.07|465.07|471.07|465.07|471.08|465.08|471.07|465.07|0
1631128510000|2021-09-08 19:15:10|471.08|465.08|471.08|465.08|471.08|465.08|471.07|465.07|0
1631128520000|2021-09-08 19:15:20|471.09|465.09|471.09|465.09|471.09|465.09|471.09|465.09|0
1631128530000|2021-09-08 19:15:30|471.06|465.06|471.05|465.05|471.07|465.07|471.04|465.04|0
1631128540000|2021-09-08 19:15:40|471.03|465.03|470.97|464.97|471.03|465.03|470.97|464.97|0
1631128550000|2021-09-08 19:15:50|470.98|464.98|470.94|464.94|470.98|464.98|470.79|464.79|0
1631128570000|2021-09-08 19:16:10|470.95|464.95|471.05|465.05|471.05|465.05|470.95|464.95|0
1631128580000|2021-09-08 19:16:20|471.09|465.09|471.07|465.07|471.1|465.1|471.06|465.06|0
1631128590000|2021-09-08 19:16:30|471.05|465.05|471.03|465.03|471.05|465.05|471.03|465.03|0
1631128600000|2021-09-08 19:16:40|471.02|465.02|471.03|465.03|471.03|465.03|471.02|465.02|0
1631128610000|2021-09-08 19:16:50|471.02|465.02|471|465|471.03|465.03|471|465|0
1631128620000|2021-09-08 19:17:00|471.01|465.01|470.98|464.98|471.01|465.01|470.97|464.97|0
1631128630000|2021-09-08 19:17:10|470.97|464.97|470.97|464.97|470.98|464.98|470.97|464.97|0
1631128640000|2021-09-08 19:17:20|470.96|464.96|470.96|464.96|470.96|464.96|470.96|464.96|0
1631128650000|2021-09-08 19:17:30|470.97|464.97|471|465|471|465|470.97|464.97|0
1631128660000|2021-09-08 19:17:40|470.95|464.95|470.95|464.95|470.95|464.95|470.95|464.95|0
1631128670000|2021-09-08 19:17:50|471.01|465.01|471.01|465.01|471.01|465.01|471.01|465.01|0
1631128680000|2021-09-08 19:18:00|471|465|471|465|471|465|471|465|0
1631128690000|2021-09-08 19:18:10|470.96|464.96|470.95|464.95|470.97|464.97|470.94|464.94|0
1631128700000|2021-09-08 19:18:20|470.93|464.93|470.96|464.96|470.96|464.96|470.93|464.93|0
1631128710000|2021-09-08 19:18:30|470.93|464.93|470.89|464.89|470.93|464.93|470.89|464.89|0
1631128720000|2021-09-08 19:18:40|470.88|464.88|470.88|464.88|470.89|464.89|470.88|464.88|0
1631128730000|2021-09-08 19:18:50|470.89|464.89|470.89|464.89|470.89|464.89|470.88|464.88|0
1631128740000|2021-09-08 19:19:00|470.9|464.9|470.83|464.83|470.91|464.91|470.83|464.83|0
1631128750000|2021-09-08 19:19:10|470.78|464.78|470.79|464.79|470.79|464.79|470.78|464.78|0
1631128760000|2021-09-08 19:19:20|470.8|464.8|470.78|464.78|470.8|464.8|470.78|464.78|0
1631128770000|2021-09-08 19:19:30|470.72|464.72|470.65|464.65|470.72|464.72|470.65|464.65|0
1631128780000|2021-09-08 19:19:40|470.67|464.67|470.7|464.7|470.7|464.7|470.67|464.67|0
1631128790000|2021-09-08 19:19:50|470.69|464.69|470.71|464.71|470.71|464.71|470.69|464.69|0
1631128800000|2021-09-08 19:20:00|470.72|464.72|470.65|464.65|470.72|464.72|470.65|464.65|0
1631128810000|2021-09-08 19:20:10|470.63|464.63|470.59|464.59|470.63|464.63|470.58|464.58|0
1631128830000|2021-09-08 19:20:30|470.6|464.6|470.6|464.6|470.6|464.6|470.6|464.6|0
1631128840000|2021-09-08 19:20:40|470.61|464.61|470.51|464.51|470.61|464.61|470.51|464.51|0
1631128850000|2021-09-08 19:20:50|470.52|464.52|470.52|464.52|470.52|464.52|470.52|464.52|0
1631128860000|2021-09-08 19:21:00|470.55|464.55|470.62|464.62|470.62|464.62|470.55|464.55|0
1631128870000|2021-09-08 19:21:10|470.63|464.63|470.63|464.63|470.63|464.63|470.63|464.63|0
1631128880000|2021-09-08 19:21:20|470.61|464.61|470.61|464.61|470.61|464.61|470.61|464.61|0
1631128900000|2021-09-08 19:21:40|470.6|464.6|470.6|464.6|470.61|464.61|470.6|464.6|0
1631128910000|2021-09-08 19:21:50|470.61|464.61|470.61|464.61|470.61|464.61|470.61|464.61|0
1631128920000|2021-09-08 19:22:00|470.6|464.6|470.6|464.6|470.6|464.6|470.6|464.6|0
1631128930000|2021-09-08 19:22:10|470.61|464.61|470.61|464.61|470.61|464.61|470.61|464.61|0
1631128950000|2021-09-08 19:22:30|470.6|464.6|470.6|464.6|470.6|464.6|470.6|464.6|0
1631128960000|2021-09-08 19:22:40|470.58|464.58|470.57|464.57|470.58|464.58|470.57|464.57|0
1631128970000|2021-09-08 19:22:50|470.69|464.69|470.59|464.59|470.69|464.69|470.59|464.59|0
1631128980000|2021-09-08 19:23:00|470.57|464.57|470.56|464.56|470.57|464.57|470.56|464.56|0
1631128990000|2021-09-08 19:23:10|470.59|464.59|470.59|464.59|470.59|464.59|470.59|464.59|0
1631129000000|2021-09-08 19:23:20|470.62|464.62|470.63|464.63|470.64|464.64|470.62|464.62|0
1631129010000|2021-09-08 19:23:30|470.6|464.6|470.6|464.6|470.6|464.6|470.6|464.6|0
1631129020000|2021-09-08 19:23:40|470.58|464.58|470.58|464.58|470.58|464.58|470.58|464.58|0
1631129030000|2021-09-08 19:23:50|470.59|464.59|470.58|464.58|470.59|464.59|470.58|464.58|0
1631129040000|2021-09-08 19:24:00|470.6|464.6|470.6|464.6|470.6|464.6|470.6|464.6|0
1631129050000|2021-09-08 19:24:10|470.71|464.71|470.71|464.71|470.71|464.71|470.71|464.71|0
1631129060000|2021-09-08 19:24:20|470.69|464.69|470.73|464.73|470.73|464.73|470.69|464.69|0
1631129070000|2021-09-08 19:24:30|470.76|464.76|470.72|464.72|470.76|464.76|470.72|464.72|0
1631129080000|2021-09-08 19:24:40|470.69|464.69|470.72|464.72|470.72|464.72|470.69|464.69|0
1631129090000|2021-09-08 19:24:50|470.69|464.69|470.67|464.67|470.7|464.7|470.67|464.67|0
1631129100000|2021-09-08 19:25:00|470.68|464.68|470.69|464.69|470.69|464.69|470.68|464.68|0
1631129110000|2021-09-08 19:25:10|470.68|464.68|470.62|464.62|470.68|464.68|470.62|464.62|0
1631129120000|2021-09-08 19:25:20|470.63|464.63|470.63|464.63|470.63|464.63|470.63|464.63|0
1631129130000|2021-09-08 19:25:30|470.62|464.62|470.62|464.62|470.63|464.63|470.62|464.62|0
1631129140000|2021-09-08 19:25:40|470.65|464.65|470.64|464.64|470.66|464.66|470.64|464.64|0
1631129150000|2021-09-08 19:25:50|470.63|464.63|470.52|464.52|470.63|464.63|470.52|464.52|0
1631129160000|2021-09-08 19:26:00|470.53|464.53|470.53|464.53|470.54|464.54|470.53|464.53|0
1631129170000|2021-09-08 19:26:10|470.52|464.52|470.52|464.52|470.52|464.52|470.52|464.52|0
1631129180000|2021-09-08 19:26:20|470.43|464.43|470.39|464.39|470.43|464.43|470.39|464.39|0
1631129190000|2021-09-08 19:26:30|470.38|464.38|470.32|464.32|470.38|464.38|470.32|464.32|0
1631129210000|2021-09-08 19:26:50|470.29|464.29|470.29|464.29|470.33|464.33|470.29|464.29|0
1631129220000|2021-09-08 19:27:00|470.27|464.27|470.21|464.21|470.27|464.27|470.15|464.15|0
1631129230000|2021-09-08 19:27:10|470.18|464.18|470.08|464.08|470.18|464.18|470.08|464.08|0
1631129240000|2021-09-08 19:27:20|470.04|464.04|469.95|463.95|470.04|464.04|469.95|463.95|0
1631129260000|2021-09-08 19:27:40|469.97|463.97|469.97|463.97|469.97|463.97|469.97|463.97|0
1631129270000|2021-09-08 19:27:50|469.98|463.98|469.98|463.98|469.98|463.98|469.98|463.98|0
1631129280000|2021-09-08 19:28:00|470.01|464.01|470.04|464.04|470.04|464.04|470.01|464.01|0
1631129290000|2021-09-08 19:28:10|470.09|464.09|470.12|464.12|470.12|464.12|470.09|464.09|0
1631129300000|2021-09-08 19:28:20|470.09|464.09|470.09|464.09|470.09|464.09|470.09|464.09|0
1631129310000|2021-09-08 19:28:30|470.11|464.11|470.11|464.11|470.11|464.11|470.11|464.11|0
1631129330000|2021-09-08 19:28:50|470.16|464.16|470.16|464.16|470.16|464.16|470.16|464.16|0
1631129340000|2021-09-08 19:29:00|470.17|464.17|470.17|464.17|470.17|464.17|470.17|464.17|0
1631129350000|2021-09-08 19:29:10|470.16|464.16|470.03|464.03|470.18|464.18|470.03|464.03|0
1631129360000|2021-09-08 19:29:20|469.95|463.95|469.96|463.96|469.96|463.96|469.95|463.95|0
1631129370000|2021-09-08 19:29:30|469.95|463.95|469.96|463.96|469.96|463.96|469.95|463.95|0
1631129380000|2021-09-08 19:29:40|469.99|463.99|470.01|464.01|470.01|464.01|469.99|463.99|0
1631129390000|2021-09-08 19:29:50|470.12|464.12|470.12|464.12|470.15|464.15|470.12|464.12|0
1631129400000|2021-09-08 19:30:00|470.11|464.11|470.11|464.11|470.13|464.13|470.11|464.11|0
1631129410000|2021-09-08 19:30:10|470.12|464.12|470.05|464.05|470.12|464.12|470.01|464.01|0
1631129420000|2021-09-08 19:30:20|470.07|464.07|470.05|464.05|470.07|464.07|470.05|464.05|0
1631129430000|2021-09-08 19:30:30|470.08|464.08|470.08|464.08|470.08|464.08|470.08|464.08|0
1631129440000|2021-09-08 19:30:40|470.02|464.02|470.02|464.02|470.02|464.02|470.02|464.02|0
1631129450000|2021-09-08 19:30:50|470.04|464.04|469.91|463.91|470.04|464.04|469.91|463.91|0
1631129460000|2021-09-08 19:31:00|469.9|463.9|469.86|463.86|469.92|463.92|469.85|463.85|0
1631129470000|2021-09-08 19:31:10|469.85|463.85|469.85|463.85|469.86|463.86|469.84|463.84|0
1631129480000|2021-09-08 19:31:20|469.8|463.8|469.63|463.63|469.8|463.8|469.62|463.62|0
1631129520000|2021-09-08 19:32:00|469.62|463.62|469.68|463.68|469.74|463.74|469.6|463.6|0
1631129530000|2021-09-08 19:32:10|469.65|463.65|469.87|463.87|469.9|463.9|469.65|463.65|0
1631129540000|2021-09-08 19:32:20|469.88|463.88|469.87|463.87|469.88|463.88|469.87|463.87|0
1631129550000|2021-09-08 19:32:30|469.86|463.86|469.89|463.89|469.89|463.89|469.83|463.83|0
1631129560000|2021-09-08 19:32:40|469.92|463.92|469.92|463.92|469.92|463.92|469.92|463.92|0
1631129570000|2021-09-08 19:32:50|469.9|463.9|469.86|463.86|469.9|463.9|469.86|463.86|0
1631129580000|2021-09-08 19:33:00|469.87|463.87|469.91|463.91|469.92|463.92|469.86|463.86|0
1631129590000|2021-09-08 19:33:10|469.9|463.9|469.92|463.92|469.92|463.92|469.9|463.9|0
1631129600000|2021-09-08 19:33:20|469.93|463.93|469.93|463.93|469.93|463.93|469.93|463.93|0
1631129610000|2021-09-08 19:33:30|469.92|463.92|469.92|463.92|469.92|463.92|469.92|463.92|0
1631129620000|2021-09-08 19:33:40|469.93|463.93|469.95|463.95|469.95|463.95|469.93|463.93|0
1631129630000|2021-09-08 19:33:50|469.96|463.96|469.98|463.98|470.01|464.01|469.96|463.96|0
1631129640000|2021-09-08 19:34:00|470|464|470|464|470|464|469.99|463.99|0
1631129650000|2021-09-08 19:34:10|469.99|463.99|469.99|463.99|470|464|469.99|463.99|0
1631129660000|2021-09-08 19:34:20|469.98|463.98|470.02|464.02|470.02|464.02|469.98|463.98|0
1631129670000|2021-09-08 19:34:30|469.9|463.9|469.88|463.88|469.9|463.9|469.83|463.83|0
1631129680000|2021-09-08 19:34:40|469.87|463.87|469.88|463.88|469.88|463.88|469.86|463.86|0
1631129690000|2021-09-08 19:34:50|469.85|463.85|469.83|463.83|469.85|463.85|469.83|463.83|0
1631129700000|2021-09-08 19:35:00|469.84|463.84|469.83|463.83|469.84|463.84|469.82|463.82|0
1631129710000|2021-09-08 19:35:10|469.82|463.82|469.83|463.83|469.83|463.83|469.82|463.82|0
1631129720000|2021-09-08 19:35:20|469.75|463.75|469.64|463.64|469.75|463.75|469.64|463.64|0
1631129740000|2021-09-08 19:35:40|469.61|463.61|469.61|463.61|469.62|463.62|469.59|463.59|0
1631129760000|2021-09-08 19:36:00|469.58|463.58|469.6|463.6|469.62|463.62|469.57|463.57|0
1631129770000|2021-09-08 19:36:10|469.63|463.63|469.59|463.59|469.63|463.63|469.58|463.58|0
1631129780000|2021-09-08 19:36:20|469.62|463.62|469.62|463.62|469.62|463.62|469.62|463.62|0
1631129790000|2021-09-08 19:36:30|469.61|463.61|469.62|463.62|469.62|463.62|469.61|463.61|0
1631129800000|2021-09-08 19:36:40|469.65|463.65|469.83|463.83|469.83|463.83|469.65|463.65|0
1631129810000|2021-09-08 19:36:50|469.84|463.84|469.82|463.82|469.84|463.84|469.82|463.82|0
1631129820000|2021-09-08 19:37:00|469.79|463.79|469.74|463.74|469.79|463.79|469.74|463.74|0
1631129830000|2021-09-08 19:37:10|469.71|463.71|469.66|463.66|469.71|463.71|469.64|463.64|0
1631129840000|2021-09-08 19:37:20|469.65|463.65|469.57|463.57|469.65|463.65|469.57|463.57|0
1631129850000|2021-09-08 19:37:30|469.56|463.56|469.57|463.57|469.57|463.57|469.56|463.56|0
1631129860000|2021-09-08 19:37:40|469.56|463.56|469.5|463.5|469.56|463.56|469.5|463.5|0
1631129870000|2021-09-08 19:37:50|469.44|463.44|469.45|463.45|469.45|463.45|469.44|463.44|0
1631129880000|2021-09-08 19:38:00|469.42|463.42|469.44|463.44|469.47|463.47|469.39|463.39|0
1631129890000|2021-09-08 19:38:10|469.43|463.43|469.46|463.46|469.49|463.49|469.43|463.43|0
1631129900000|2021-09-08 19:38:20|469.47|463.47|469.27|463.27|469.47|463.47|469.21|463.21|0
1631129910000|2021-09-08 19:38:30|469.3|463.3|469.22|463.22|469.3|463.3|469.22|463.22|0
1631129920000|2021-09-08 19:38:40|469.18|463.18|469.16|463.16|469.18|463.18|469.16|463.16|0
1631129930000|2021-09-08 19:38:50|469.17|463.17|469.16|463.16|469.17|463.17|469.16|463.16|0
1631129940000|2021-09-08 19:39:00|469.1|463.1|469.14|463.14|469.17|463.17|469.1|463.1|0
1631129950000|2021-09-08 19:39:10|469.11|463.11|469.12|463.12|469.12|463.12|469.11|463.11|0
1631129960000|2021-09-08 19:39:20|469.13|463.13|469.28|463.28|469.29|463.29|469.13|463.13|0
1631129980000|2021-09-08 19:39:40|469.24|463.24|469.23|463.23|469.24|463.24|469.23|463.23|0
1631129990000|2021-09-08 19:39:50|469.22|463.22|469.25|463.25|469.25|463.25|469.22|463.22|0
1631130000000|2021-09-08 19:40:00|469.24|463.24|469.21|463.21|469.24|463.24|469.21|463.21|0
1631130010000|2021-09-08 19:40:10|469.2|463.2|469.06|463.06|469.2|463.2|469.06|463.06|0
1631130020000|2021-09-08 19:40:20|469.03|463.03|469.01|463.01|469.03|463.03|468.97|462.97|0
1631130030000|2021-09-08 19:40:30|469|463|469.02|463.02|469.03|463.03|469|463|0
1631130040000|2021-09-08 19:40:40|469.03|463.03|469.14|463.14|469.14|463.14|469.03|463.03|0
1631130050000|2021-09-08 19:40:50|469.15|463.15|469.14|463.14|469.15|463.15|469.13|463.13|0
1631130070000|2021-09-08 19:41:10|469.13|463.13|469.1|463.1|469.13|463.13|469.1|463.1|0
1631130080000|2021-09-08 19:41:20|469.11|463.11|469.19|463.19|469.19|463.19|469.1|463.1|0
1631130100000|2021-09-08 19:41:40|469.2|463.2|469.16|463.16|469.2|463.2|469.16|463.16|0
1631130110000|2021-09-08 19:41:50|469.13|463.13|469.17|463.17|469.19|463.19|469.13|463.13|0
1631130120000|2021-09-08 19:42:00|469.15|463.15|469.13|463.13|469.15|463.15|469.13|463.13|0
1631130130000|2021-09-08 19:42:10|469.12|463.12|469.02|463.02|469.12|463.12|469.02|463.02|0
1631130140000|2021-09-08 19:42:20|469.05|463.05|468.97|462.97|469.05|463.05|468.97|462.97|0
1631130150000|2021-09-08 19:42:30|468.95|462.95|468.96|462.96|468.96|462.96|468.95|462.95|0
1631130160000|2021-09-08 19:42:40|468.98|462.98|469.01|463.01|469.01|463.01|468.98|462.98|0
1631130170000|2021-09-08 19:42:50|469.02|463.02|469.02|463.02|469.02|463.02|469.02|463.02|0
1631130180000|2021-09-08 19:43:00|469.05|463.05|468.96|462.96|469.05|463.05|468.96|462.96|0
1631130190000|2021-09-08 19:43:10|468.87|462.87|468.87|462.87|468.87|462.87|468.87|462.87|0
1631130200000|2021-09-08 19:43:20|468.86|462.86|468.88|462.88|468.89|462.89|468.86|462.86|0
1631130210000|2021-09-08 19:43:30|468.87|462.87|468.87|462.87|468.87|462.87|468.87|462.87|0
1631130220000|2021-09-08 19:43:40|468.88|462.88|468.92|462.92|468.92|462.92|468.88|462.88|0
1631130230000|2021-09-08 19:43:50|468.94|462.94|468.94|462.94|468.94|462.94|468.94|462.94|0
1631130240000|2021-09-08 19:44:00|468.98|462.98|468.99|462.99|469.02|463.02|468.98|462.98|0
1631130250000|2021-09-08 19:44:10|468.9|462.9|468.89|462.89|468.91|462.91|468.88|462.88|0
1631130260000|2021-09-08 19:44:20|468.88|462.88|468.89|462.89|468.89|462.89|468.88|462.88|0
1631130270000|2021-09-08 19:44:30|468.92|462.92|468.97|462.97|468.97|462.97|468.91|462.91|0
1631130280000|2021-09-08 19:44:40|468.95|462.95|468.96|462.96|468.96|462.96|468.95|462.95|0
1631130290000|2021-09-08 19:44:50|468.93|462.93|468.89|462.89|468.93|462.93|468.89|462.89|0
1631130300000|2021-09-08 19:45:00|468.92|462.92|468.85|462.85|468.92|462.92|468.85|462.85|0
1631130310000|2021-09-08 19:45:10|468.95|462.95|469|463|469|463|468.95|462.95|0
1631130320000|2021-09-08 19:45:20|468.98|462.98|468.91|462.91|468.98|462.98|468.91|462.91|0
1631130330000|2021-09-08 19:45:30|468.92|462.92|468.93|462.93|468.93|462.93|468.91|462.91|0
1631130340000|2021-09-08 19:45:40|468.88|462.88|468.87|462.87|468.88|462.88|468.85|462.85|0
1631130350000|2021-09-08 19:45:50|468.89|462.89|468.91|462.91|468.91|462.91|468.89|462.89|0
1631130360000|2021-09-08 19:46:00|468.9|462.9|468.84|462.84|468.9|462.9|468.84|462.84|0
1631130370000|2021-09-08 19:46:10|468.83|462.83|468.58|462.58|468.83|462.83|468.54|462.54|0
1631130380000|2021-09-08 19:46:20|468.57|462.57|468.57|462.57|468.57|462.57|468.57|462.57|0
1631130390000|2021-09-08 19:46:30|468.58|462.58|468.61|462.61|468.61|462.61|468.57|462.57|0
1631130400000|2021-09-08 19:46:40|468.6|462.6|468.59|462.59|468.6|462.6|468.59|462.59|0
1631130410000|2021-09-08 19:46:50|468.66|462.66|468.67|462.67|468.67|462.67|468.66|462.66|0
1631130420000|2021-09-08 19:47:00|468.61|462.61|468.67|462.67|468.67|462.67|468.61|462.61|0
1631130430000|2021-09-08 19:47:10|468.65|462.65|468.85|462.85|468.85|462.85|468.65|462.65|0
1631130440000|2021-09-08 19:47:20|468.76|462.76|468.76|462.76|468.76|462.76|468.76|462.76|0
1631130450000|2021-09-08 19:47:30|468.79|462.79|468.79|462.79|468.79|462.79|468.79|462.79|0
1631130460000|2021-09-08 19:47:40|468.81|462.81|468.79|462.79|468.81|462.81|468.78|462.78|0
1631130470000|2021-09-08 19:47:50|468.78|462.78|468.72|462.72|468.79|462.79|468.68|462.68|0
1631130480000|2021-09-08 19:48:00|468.71|462.71|468.69|462.69|468.72|462.72|468.69|462.69|0
1631130490000|2021-09-08 19:48:10|468.67|462.67|468.65|462.65|468.7|462.7|468.65|462.65|0
1631130500000|2021-09-08 19:48:20|468.67|462.67|468.66|462.66|468.67|462.67|468.66|462.66|0
1631130510000|2021-09-08 19:48:30|468.67|462.67|468.63|462.63|468.67|462.67|468.63|462.63|0
1631130520000|2021-09-08 19:48:40|468.66|462.66|468.66|462.66|468.66|462.66|468.66|462.66|0
1631130530000|2021-09-08 19:48:50|468.65|462.65|468.64|462.64|468.65|462.65|468.64|462.64|0
1631130540000|2021-09-08 19:49:00|468.63|462.63|468.67|462.67|468.67|462.67|468.63|462.63|0
1631130550000|2021-09-08 19:49:10|468.68|462.68|468.62|462.62|468.71|462.71|468.62|462.62|0
1631130560000|2021-09-08 19:49:20|468.65|462.65|468.68|462.68|468.68|462.68|468.64|462.64|0
1631130580000|2021-09-08 19:49:40|468.65|462.65|468.66|462.66|468.66|462.66|468.61|462.61|0
1631130590000|2021-09-08 19:49:50|468.65|462.65|468.63|462.63|468.66|462.66|468.63|462.63|0
1631130600000|2021-09-08 19:50:00|468.69|462.69|468.65|462.65|468.93|462.93|468.65|462.65|0
1631130610000|2021-09-08 19:50:10|468.66|462.66|468.66|462.66|468.68|462.68|468.65|462.65|0
1631130620000|2021-09-08 19:50:20|468.67|462.67|468.66|462.66|468.69|462.69|468.63|462.63|0
1631130630000|2021-09-08 19:50:30|468.65|462.65|468.71|462.71|468.74|462.74|468.65|462.65|0
1631130640000|2021-09-08 19:50:40|468.7|462.7|468.7|462.7|468.7|462.7|468.7|462.7|0
1631130650000|2021-09-08 19:50:50|468.71|462.71|468.73|462.73|468.73|462.73|468.65|462.65|0
1631130660000|2021-09-08 19:51:00|468.76|462.76|468.77|462.77|468.77|462.77|468.74|462.74|0
1631130670000|2021-09-08 19:51:10|468.8|462.8|468.7|462.7|468.8|462.8|468.7|462.7|0
1631130680000|2021-09-08 19:51:20|468.72|462.72|468.72|462.72|468.72|462.72|468.71|462.71|0
1631130690000|2021-09-08 19:51:30|468.71|462.71|468.61|462.61|468.72|462.72|468.58|462.58|0
1631130700000|2021-09-08 19:51:40|468.64|462.64|468.65|462.65|468.66|462.66|468.64|462.64|0
1631130710000|2021-09-08 19:51:50|468.63|462.63|468.66|462.66|468.66|462.66|468.63|462.63|0
1631130720000|2021-09-08 19:52:00|468.68|462.68|468.68|462.68|468.68|462.68|468.65|462.65|0
1631130730000|2021-09-08 19:52:10|468.71|462.71|468.67|462.67|468.71|462.71|468.67|462.67|0
1631130740000|2021-09-08 19:52:20|468.64|462.64|468.61|462.61|468.66|462.66|468.61|462.61|0
1631130750000|2021-09-08 19:52:30|468.66|462.66|468.66|462.66|468.66|462.66|468.66|462.66|0
1631130760000|2021-09-08 19:52:40|468.69|462.69|468.66|462.66|468.69|462.69|468.66|462.66|0
1631130770000|2021-09-08 19:52:50|468.58|462.58|468.63|462.63|468.63|462.63|468.56|462.56|0
1631130780000|2021-09-08 19:53:00|468.59|462.59|468.53|462.53|468.59|462.59|468.53|462.53|0
1631130790000|2021-09-08 19:53:10|468.58|462.58|468.61|462.61|468.64|462.64|468.58|462.58|0
1631130800000|2021-09-08 19:53:20|468.69|462.69|468.58|462.58|468.69|462.69|468.58|462.58|0
1631130810000|2021-09-08 19:53:30|468.57|462.57|468.59|462.59|468.59|462.59|468.57|462.57|0
1631130820000|2021-09-08 19:53:40|468.58|462.58|468.55|462.55|468.58|462.58|468.51|462.51|0
1631130830000|2021-09-08 19:53:50|468.56|462.56|468.37|462.37|468.56|462.56|468.37|462.37|0
1631130840000|2021-09-08 19:54:00|468.48|462.48|468.62|462.62|468.62|462.62|468.47|462.47|0
1631130850000|2021-09-08 19:54:10|468.63|462.63|468.61|462.61|468.65|462.65|468.61|462.61|0
1631130860000|2021-09-08 19:54:20|468.62|462.62|468.75|462.75|468.76|462.76|468.62|462.62|0
1631130870000|2021-09-08 19:54:30|468.76|462.76|468.94|462.94|468.94|462.94|468.76|462.76|0
1631130880000|2021-09-08 19:54:40|468.99|462.99|468.96|462.96|468.99|462.99|468.96|462.96|0
1631130890000|2021-09-08 19:54:50|468.94|462.94|468.97|462.97|468.97|462.97|468.94|462.94|0
1631130900000|2021-09-08 19:55:00|468.95|462.95|468.96|462.96|469.01|463.01|468.95|462.95|0
1631130910000|2021-09-08 19:55:10|468.95|462.95|468.94|462.94|468.98|462.98|468.94|462.94|0
1631130920000|2021-09-08 19:55:20|469|463|468.94|462.94|469|463|468.94|462.94|0
1631130930000|2021-09-08 19:55:30|468.9|462.9|468.82|462.82|468.9|462.9|468.78|462.78|0
1631130940000|2021-09-08 19:55:40|468.83|462.83|468.77|462.77|468.83|462.83|468.77|462.77|0
1631130950000|2021-09-08 19:55:50|468.74|462.74|468.72|462.72|468.75|462.75|468.72|462.72|0
1631130960000|2021-09-08 19:56:00|468.74|462.74|468.71|462.71|468.78|462.78|468.71|462.71|0
1631130970000|2021-09-08 19:56:10|468.74|462.74|468.74|462.74|468.77|462.77|468.74|462.74|0
1631130980000|2021-09-08 19:56:20|468.67|462.67|468.64|462.64|468.67|462.67|468.64|462.64|0
1631130990000|2021-09-08 19:56:30|468.61|462.61|468.28|462.28|468.61|462.61|468.27|462.27|0
1631131000000|2021-09-08 19:56:40|468.22|462.22|468.05|462.05|468.22|462.22|468.05|462.05|0
1631131010000|2021-09-08 19:56:50|468.01|462.01|467.9|461.9|468.03|462.03|467.88|461.88|0
1631131020000|2021-09-08 19:57:00|467.92|461.92|467.88|461.88|467.92|461.92|467.88|461.88|0
1631131030000|2021-09-08 19:57:10|467.89|461.89|467.95|461.95|467.95|461.95|467.89|461.89|0
1631131040000|2021-09-08 19:57:20|468.14|462.14|468.06|462.06|468.14|462.14|468.03|462.03|0
1631131050000|2021-09-08 19:57:30|468.09|462.09|468.04|462.04|468.09|462.09|468.03|462.03|0
1631131060000|2021-09-08 19:57:40|468.03|462.03|468.05|462.05|468.05|462.05|468.03|462.03|0
1631131070000|2021-09-08 19:57:50|468.02|462.02|468.03|462.03|468.08|462.08|468.01|462.01|0
1631131080000|2021-09-08 19:58:00|467.98|461.98|468.03|462.03|468.03|462.03|467.98|461.98|0
1631131090000|2021-09-08 19:58:10|468.04|462.04|468.01|462.01|468.04|462.04|468.01|462.01|0
1631131100000|2021-09-08 19:58:20|468.22|462.22|468.23|462.23|468.23|462.23|468.22|462.22|0
1631131110000|2021-09-08 19:58:30|468.21|462.21|468.39|462.39|468.41|462.41|468.2|462.2|0
1631131120000|2021-09-08 19:58:40|468.44|462.44|468.43|462.43|468.44|462.44|468.42|462.42|0
1631131130000|2021-09-08 19:58:50|468.42|462.42|468.46|462.46|468.49|462.49|468.42|462.42|0
1631131140000|2021-09-08 19:59:00|468.47|462.47|468.52|462.52|468.57|462.57|468.46|462.46|0
1631131150000|2021-09-08 19:59:10|468.49|462.49|468.42|462.42|468.49|462.49|468.42|462.42|0
1631131160000|2021-09-08 19:59:20|468.39|462.39|468.43|462.43|468.46|462.46|468.39|462.39|0
1631131170000|2021-09-08 19:59:30|468.59|462.59|468.51|462.51|468.59|462.59|468.36|462.36|0
1631131180000|2021-09-08 19:59:40|468.53|462.53|468.68|462.68|468.71|462.71|468.39|462.39|0
1631131190000|2021-09-08 19:59:50|468.65|462.65|468.74|462.74|468.83|462.83|468.65|462.65|0
1631194390000|2021-09-09 13:33:10|467.63|461.63|467.72|461.72|467.72|461.72|467.61|461.61|0
1631194400000|2021-09-09 13:33:20|467.81|461.81|467.63|461.63|467.9|461.9|467.54|461.54|0
1631194410000|2021-09-09 13:33:30|467.53|461.53|467.7|461.7|467.7|461.7|467.44|461.44|0
1631194420000|2021-09-09 13:33:40|467.47|461.47|467.55|461.55|467.55|461.55|467.32|461.32|0
1631194430000|2021-09-09 13:33:50|467.57|461.57|467.71|461.71|467.71|461.71|467.56|461.56|0
1631194440000|2021-09-09 13:34:00|467.64|461.64|467.24|461.24|467.64|461.64|467.24|461.24|0
1631194450000|2021-09-09 13:34:10|467.16|461.16|467.1|461.1|467.33|461.33|467.09|461.09|0
1631194460000|2021-09-09 13:34:20|467.11|461.11|467.1|461.1|467.2|461.2|467.08|461.08|0
1631194470000|2021-09-09 13:34:30|467.3|461.3|467.3|461.3|467.34|461.34|467.1|461.1|0
1631194480000|2021-09-09 13:34:40|467.23|461.23|467.44|461.44|467.47|461.47|467.12|461.12|0
1631194490000|2021-09-09 13:34:50|467.49|461.49|467.81|461.81|467.81|461.81|467.46|461.46|0
1631194500000|2021-09-09 13:35:00|468.07|462.07|467.96|461.96|468.07|462.07|467.8|461.8|0
1631194510000|2021-09-09 13:35:10|467.88|461.88|467.51|461.51|467.88|461.88|467.33|461.33|0
1631194520000|2021-09-09 13:35:20|467.52|461.52|467.28|461.28|467.52|461.52|467.08|461.08|0
1631194530000|2021-09-09 13:35:30|467.68|461.68|467.67|461.67|467.82|461.82|467.67|461.67|0
1631194540000|2021-09-09 13:35:40|467.71|461.71|467.61|461.61|467.71|461.71|467.61|461.61|0
1631194550000|2021-09-09 13:35:50|467.6|461.6|467.52|461.52|467.82|461.82|467.52|461.52|0
1631194560000|2021-09-09 13:36:00|467.56|461.56|467.8|461.8|467.8|461.8|467.5|461.5|0
1631194570000|2021-09-09 13:36:10|467.77|461.77|467.64|461.64|467.77|461.77|467.64|461.64|0
1631194580000|2021-09-09 13:36:20|467.57|461.57|467.16|461.16|467.72|461.72|467|461|0
1631194590000|2021-09-09 13:36:30|467.18|461.18|466.42|460.42|467.18|461.18|466.4|460.4|0
1631194600000|2021-09-09 13:36:40|466.32|460.32|466.3|460.3|466.52|460.52|466.3|460.3|0
1631194610000|2021-09-09 13:36:50|466.18|460.18|466.26|460.26|466.26|460.26|466.17|460.17|0
1631194620000|2021-09-09 13:37:00|466.3|460.3|466.02|460.02|466.34|460.34|466.02|460.02|0
1631194630000|2021-09-09 13:37:10|465.99|459.99|465.92|459.92|465.99|459.99|465.86|459.86|0
1631194640000|2021-09-09 13:37:20|465.81|459.81|465.75|459.75|465.83|459.83|465.67|459.67|0
1631194650000|2021-09-09 13:37:30|465.79|459.79|465.56|459.56|465.79|459.79|465.56|459.56|0
1631194660000|2021-09-09 13:37:40|465.64|459.64|465.94|459.94|465.94|459.94|465.64|459.64|0
1631194670000|2021-09-09 13:37:50|465.96|459.96|466.12|460.12|466.12|460.12|465.95|459.95|0
1631194680000|2021-09-09 13:38:00|466.21|460.21|466.53|460.53|466.56|460.56|466.21|460.21|0
1631194690000|2021-09-09 13:38:10|466.54|460.54|466.71|460.71|466.72|460.72|466.51|460.51|0
1631194700000|2021-09-09 13:38:20|466.63|460.63|466.72|460.72|466.75|460.75|466.63|460.63|0
1631194710000|2021-09-09 13:38:30|466.78|460.78|466.38|460.38|466.78|460.78|466.38|460.38|0
1631194720000|2021-09-09 13:38:40|466.39|460.39|466.46|460.46|466.46|460.46|466.35|460.35|0
1631194730000|2021-09-09 13:38:50|466.45|460.45|466.65|460.65|466.67|460.67|466.45|460.45|0
1631194740000|2021-09-09 13:39:00|466.66|460.66|466.44|460.44|466.66|460.66|466.41|460.41|0
1631194750000|2021-09-09 13:39:10|466.45|460.45|466.5|460.5|466.52|460.52|466.43|460.43|0
1631194760000|2021-09-09 13:39:20|466.49|460.49|466.61|460.61|466.88|460.88|466.49|460.49|0
1631194770000|2021-09-09 13:39:30|466.73|460.73|466.78|460.78|466.8|460.8|466.72|460.72|0
1631194780000|2021-09-09 13:39:40|466.83|460.83|467.07|461.07|467.07|461.07|466.82|460.82|0
1631194790000|2021-09-09 13:39:50|466.89|460.89|466.84|460.84|466.89|460.89|466.84|460.84|0
1631194800000|2021-09-09 13:40:00|466.81|460.81|466.43|460.43|466.81|460.81|466.43|460.43|0
1631194810000|2021-09-09 13:40:10|466.51|460.51|466.34|460.34|466.51|460.51|466.27|460.27|0
1631194820000|2021-09-09 13:40:20|466.4|460.4|466.58|460.58|466.58|460.58|466.4|460.4|0
1631194830000|2021-09-09 13:40:30|466.59|460.59|466.55|460.55|466.74|460.74|466.55|460.55|0
1631194840000|2021-09-09 13:40:40|466.58|460.58|466.76|460.76|466.76|460.76|466.58|460.58|0
1631194850000|2021-09-09 13:40:50|466.79|460.79|466.89|460.89|466.9|460.9|466.79|460.79|0
1631194860000|2021-09-09 13:41:00|466.91|460.91|467|461|467.01|461.01|466.91|460.91|0
1631194870000|2021-09-09 13:41:10|466.94|460.94|466.91|460.91|466.97|460.97|466.89|460.89|0
1631194880000|2021-09-09 13:41:20|467.06|461.06|467.01|461.01|467.14|461.14|467.01|461.01|0
1631194890000|2021-09-09 13:41:30|466.99|460.99|467.16|461.16|467.17|461.17|466.99|460.99|0
1631194900000|2021-09-09 13:41:40|467.01|461.01|467.24|461.24|467.25|461.25|467.01|461.01|0
1631194910000|2021-09-09 13:41:50|467.2|461.2|467.18|461.18|467.32|461.32|467.18|461.18|0
1631194920000|2021-09-09 13:42:00|467.26|461.26|466.8|460.8|467.26|461.26|466.8|460.8|0
1631194930000|2021-09-09 13:42:10|466.86|460.86|466.75|460.75|466.88|460.88|466.75|460.75|0
1631194940000|2021-09-09 13:42:20|466.77|460.77|466.76|460.76|466.85|460.85|466.76|460.76|0
1631194950000|2021-09-09 13:42:30|466.74|460.74|466.73|460.73|466.95|460.95|466.71|460.71|0
1631194960000|2021-09-09 13:42:40|466.77|460.77|466.71|460.71|466.77|460.77|466.6|460.6|0
1631194970000|2021-09-09 13:42:50|466.96|460.96|466.91|460.91|466.96|460.96|466.91|460.91|0
1631194980000|2021-09-09 13:43:00|466.97|460.97|466.93|460.93|467.05|461.05|466.93|460.93|0
1631194990000|2021-09-09 13:43:10|466.91|460.91|466.87|460.87|466.95|460.95|466.87|460.87|0
1631195000000|2021-09-09 13:43:20|466.86|460.86|466.69|460.69|466.87|460.87|466.66|460.66|0
1631195010000|2021-09-09 13:43:30|466.64|460.64|466.66|460.66|466.66|460.66|466.62|460.62|0
1631195020000|2021-09-09 13:43:40|466.59|460.59|466.6|460.6|466.6|460.6|466.58|460.58|0
1631195030000|2021-09-09 13:43:50|466.35|460.35|466.42|460.42|466.48|460.48|466.35|460.35|0
1631195040000|2021-09-09 13:44:00|466.41|460.41|466.54|460.54|466.54|460.54|466.41|460.41|0
1631195050000|2021-09-09 13:44:10|466.53|460.53|466.62|460.62|466.69|460.69|466.53|460.53|0
1631195060000|2021-09-09 13:44:20|466.59|460.59|466.43|460.43|466.59|460.59|466.43|460.43|0
1631195070000|2021-09-09 13:44:30|466.38|460.38|466.35|460.35|466.38|460.38|466.35|460.35|0
1631195080000|2021-09-09 13:44:40|466.2|460.2|466.26|460.26|466.29|460.29|466.2|460.2|0
1631195090000|2021-09-09 13:44:50|466.25|460.25|466.23|460.23|466.25|460.25|466.18|460.18|0
1631195100000|2021-09-09 13:45:00|466.3|460.3|465.44|459.44|466.3|460.3|465.44|459.44|0
1631195110000|2021-09-09 13:45:10|465.42|459.42|465.56|459.56|465.56|459.56|465.33|459.33|0
1631195120000|2021-09-09 13:45:20|465.57|459.57|465.59|459.59|465.6|459.6|465.54|459.54|0
1631195130000|2021-09-09 13:45:30|465.69|459.69|465.61|459.61|465.69|459.69|465.61|459.61|0
1631195140000|2021-09-09 13:45:40|465.65|459.65|465.54|459.54|465.66|459.66|465.54|459.54|0
1631195150000|2021-09-09 13:45:50|465.56|459.56|465.42|459.42|465.56|459.56|465.42|459.42|0
1631195160000|2021-09-09 13:46:00|465.41|459.41|465.4|459.4|465.41|459.41|465.31|459.31|0
1631195170000|2021-09-09 13:46:10|465.39|459.39|465.38|459.38|465.41|459.41|465.37|459.37|0
1631195180000|2021-09-09 13:46:20|465.32|459.32|465.51|459.51|465.51|459.51|465.28|459.28|0
1631195190000|2021-09-09 13:46:30|465.54|459.54|465.51|459.51|465.57|459.57|465.45|459.45|0
1631195200000|2021-09-09 13:46:40|465.46|459.46|465.41|459.41|465.46|459.46|465.41|459.41|0
1631195210000|2021-09-09 13:46:50|465.4|459.4|465.24|459.24|465.4|459.4|465.23|459.23|0
1631195220000|2021-09-09 13:47:00|465.25|459.25|465.03|459.03|465.26|459.26|465.03|459.03|0
1631195230000|2021-09-09 13:47:10|465.05|459.05|465.15|459.15|465.15|459.15|465.05|459.05|0
1631195240000|2021-09-09 13:47:20|465.17|459.17|465.41|459.41|465.41|459.41|465.17|459.17|0
1631195250000|2021-09-09 13:47:30|465.42|459.42|465.43|459.43|465.47|459.47|465.42|459.42|0
1631195260000|2021-09-09 13:47:40|465.46|459.46|465.5|459.5|465.6|459.6|465.46|459.46|0
1631195270000|2021-09-09 13:47:50|465.27|459.27|464.92|458.92|465.27|459.27|464.92|458.92|0
1631195280000|2021-09-09 13:48:00|464.86|458.86|464.54|458.54|464.86|458.86|464.53|458.53|0
1631195290000|2021-09-09 13:48:10|464.55|458.55|464.58|458.58|464.59|458.59|464.5|458.5|0
1631195300000|2021-09-09 13:48:20|464.68|458.68|464.71|458.71|464.72|458.72|464.68|458.68|0
1631195310000|2021-09-09 13:48:30|464.66|458.66|464.72|458.72|464.72|458.72|464.65|458.65|0
1631195320000|2021-09-09 13:48:40|464.73|458.73|464.73|458.73|464.81|458.81|464.73|458.73|0
1631195330000|2021-09-09 13:48:50|464.74|458.74|464.69|458.69|464.8|458.8|464.69|458.69|0
1631195340000|2021-09-09 13:49:00|464.68|458.68|464.63|458.63|464.76|458.76|464.6|458.6|0
1631195350000|2021-09-09 13:49:10|464.65|458.65|464.58|458.58|464.66|458.66|464.55|458.55|0
1631195360000|2021-09-09 13:49:20|464.61|458.61|464.57|458.57|464.64|458.64|464.54|458.54|0
1631195370000|2021-09-09 13:49:30|464.7|458.7|464.7|458.7|464.7|458.7|464.62|458.62|0
1631195380000|2021-09-09 13:49:40|464.65|458.65|464.65|458.65|464.84|458.84|464.65|458.65|0
1631195390000|2021-09-09 13:49:50|464.59|458.59|464.64|458.64|464.65|458.65|464.58|458.58|0
1631195400000|2021-09-09 13:50:00|464.58|458.58|464.63|458.63|464.63|458.63|464.58|458.58|0
1631195410000|2021-09-09 13:50:10|464.61|458.61|464.62|458.62|464.63|458.63|464.49|458.49|0
1631195420000|2021-09-09 13:50:20|464.67|458.67|465.03|459.03|465.03|459.03|464.67|458.67|0
1631195430000|2021-09-09 13:50:30|465.05|459.05|465.07|459.07|465.12|459.12|465.04|459.04|0
1631195440000|2021-09-09 13:50:40|465.13|459.13|465.19|459.19|465.19|459.19|465.1|459.1|0
1631195450000|2021-09-09 13:50:50|465.18|459.18|465.52|459.52|465.52|459.52|465.18|459.18|0
1631195460000|2021-09-09 13:51:00|465.59|459.59|465.82|459.82|465.82|459.82|465.59|459.59|0
1631195470000|2021-09-09 13:51:10|465.96|459.96|465.94|459.94|465.99|459.99|465.94|459.94|0
1631195480000|2021-09-09 13:51:20|465.95|459.95|465.93|459.93|466.02|460.02|465.92|459.92|0
1631195490000|2021-09-09 13:51:30|465.92|459.92|466|460|466.05|460.05|465.91|459.91|0
1631195500000|2021-09-09 13:51:40|465.96|459.96|465.8|459.8|465.96|459.96|465.8|459.8|0
1631195510000|2021-09-09 13:51:50|465.82|459.82|465.68|459.68|465.83|459.83|465.68|459.68|0
1631195520000|2021-09-09 13:52:00|465.69|459.69|465.54|459.54|465.69|459.69|465.51|459.51|0
1631195530000|2021-09-09 13:52:10|465.59|459.59|465.67|459.67|465.67|459.67|465.5|459.5|0
1631195540000|2021-09-09 13:52:20|465.68|459.68|465.48|459.48|465.7|459.7|465.48|459.48|0
1631195550000|2021-09-09 13:52:30|465.51|459.51|465.7|459.7|465.7|459.7|465.46|459.46|0
1631195560000|2021-09-09 13:52:40|465.71|459.71|465.63|459.63|465.71|459.71|465.63|459.63|0
1631195570000|2021-09-09 13:52:50|465.69|459.69|465.62|459.62|465.69|459.69|465.61|459.61|0
1631195580000|2021-09-09 13:53:00|465.67|459.67|465.57|459.57|465.67|459.67|465.55|459.55|0
1631195590000|2021-09-09 13:53:10|465.48|459.48|465.77|459.77|465.77|459.77|465.48|459.48|0
1631195600000|2021-09-09 13:53:20|465.78|459.78|465.71|459.71|465.78|459.78|465.71|459.71|0
1631195610000|2021-09-09 13:53:30|465.72|459.72|465.68|459.68|465.72|459.72|465.62|459.62|0
1631195620000|2021-09-09 13:53:40|465.66|459.66|465.78|459.78|465.78|459.78|465.66|459.66|0
1631195630000|2021-09-09 13:53:50|465.82|459.82|465.97|459.97|465.97|459.97|465.82|459.82|0
1631195640000|2021-09-09 13:54:00|466.06|460.06|466.16|460.16|466.16|460.16|466.06|460.06|0
1631195650000|2021-09-09 13:54:10|466.1|460.1|466.13|460.13|466.13|460.13|466.1|460.1|0
1631195660000|2021-09-09 13:54:20|466.15|460.15|466.08|460.08|466.15|460.15|466.07|460.07|0
1631195670000|2021-09-09 13:54:30|466.11|460.11|466.2|460.2|466.2|460.2|466.09|460.09|0
1631195680000|2021-09-09 13:54:40|466.17|460.17|466.12|460.12|466.19|460.19|466.12|460.12|0
1631195690000|2021-09-09 13:54:50|466.05|460.05|466.17|460.17|466.22|460.22|466.05|460.05|0
1631195700000|2021-09-09 13:55:00|466.16|460.16|466.23|460.23|466.23|460.23|466.16|460.16|0
1631195710000|2021-09-09 13:55:10|466.3|460.3|466.47|460.47|466.47|460.47|466.27|460.27|0
1631195720000|2021-09-09 13:55:20|466.5|460.5|466.5|460.5|466.5|460.5|466.5|460.5|0
1631195730000|2021-09-09 13:55:30|466.55|460.55|466.89|460.89|466.92|460.92|466.55|460.55|0
1631195740000|2021-09-09 13:55:40|466.83|460.83|466.76|460.76|466.83|460.83|466.7|460.7|0
1631195750000|2021-09-09 13:55:50|466.78|460.78|466.77|460.77|466.89|460.89|466.77|460.77|0
1631195760000|2021-09-09 13:56:00|466.85|460.85|466.82|460.82|466.87|460.87|466.81|460.81|0
1631195770000|2021-09-09 13:56:10|466.81|460.81|467.1|461.1|467.13|461.13|466.81|460.81|0
1631195780000|2021-09-09 13:56:20|467.18|461.18|467.18|461.18|467.19|461.19|467.14|461.14|0
1631195790000|2021-09-09 13:56:30|467.17|461.17|467.14|461.14|467.17|461.17|467.12|461.12|0
1631195800000|2021-09-09 13:56:40|467.11|461.11|467.17|461.17|467.17|461.17|467.1|461.1|0
1631195810000|2021-09-09 13:56:50|467.13|461.13|467.13|461.13|467.16|461.16|467.11|461.11|0
1631195820000|2021-09-09 13:57:00|467.12|461.12|467.32|461.32|467.32|461.32|467.1|461.1|0
1631195830000|2021-09-09 13:57:10|467.33|461.33|467.32|461.32|467.34|461.34|467.26|461.26|0
1631195840000|2021-09-09 13:57:20|467.33|461.33|467.33|461.33|467.33|461.33|467.32|461.32|0
1631195850000|2021-09-09 13:57:30|467.34|461.34|467.62|461.62|467.62|461.62|467.34|461.34|0
1631195860000|2021-09-09 13:57:40|467.59|461.59|467.58|461.58|467.65|461.65|467.55|461.55|0
1631195870000|2021-09-09 13:57:50|467.57|461.57|467.7|461.7|467.7|461.7|467.55|461.55|0
1631195880000|2021-09-09 13:58:00|467.66|461.66|467.68|461.68|467.7|461.7|467.66|461.66|0
1631195890000|2021-09-09 13:58:10|467.69|461.69|467.62|461.62|467.69|461.69|467.62|461.62|0
1631195900000|2021-09-09 13:58:20|467.32|461.32|467.31|461.31|467.45|461.45|467.31|461.31|0
1631195910000|2021-09-09 13:58:30|467.3|461.3|467.35|461.35|467.35|461.35|467.29|461.29|0
1631195920000|2021-09-09 13:58:40|467.33|461.33|467.31|461.31|467.33|461.33|467.31|461.31|0
1631195930000|2021-09-09 13:58:50|467.3|461.3|467.31|461.31|467.31|461.31|467.27|461.27|0
1631195940000|2021-09-09 13:59:00|467.27|461.27|467.27|461.27|467.27|461.27|467.24|461.24|0
1631195950000|2021-09-09 13:59:10|467.21|461.21|467.28|461.28|467.3|461.3|467.21|461.21|0
1631195960000|2021-09-09 13:59:20|467.27|461.27|467.35|461.35|467.35|461.35|467.27|461.27|0
1631195970000|2021-09-09 13:59:30|467.37|461.37|467.23|461.23|467.37|461.37|467.17|461.17|0
1631195980000|2021-09-09 13:59:40|467.2|461.2|467.18|461.18|467.2|461.2|467.16|461.16|0
1631195990000|2021-09-09 13:59:50|467.11|461.11|467.31|461.31|467.32|461.32|467.11|461.11|0
1631196000000|2021-09-09 14:00:00|467.3|461.3|467.29|461.29|467.31|461.31|467.22|461.22|0
1631196010000|2021-09-09 14:00:10|467.33|461.33|467.4|461.4|467.44|461.44|467.31|461.31|0
1631196020000|2021-09-09 14:00:20|467.42|461.42|467.61|461.61|467.62|461.62|467.42|461.42|0
1631196030000|2021-09-09 14:00:30|467.68|461.68|467.71|461.71|467.72|461.72|467.67|461.67|0
1631196040000|2021-09-09 14:00:40|467.69|461.69|467.69|461.69|467.84|461.84|467.69|461.69|0
1631196050000|2021-09-09 14:00:50|467.68|461.68|467.39|461.39|467.68|461.68|467.39|461.39|0
1631196060000|2021-09-09 14:01:00|467.4|461.4|467.54|461.54|467.59|461.59|467.32|461.32|0
1631196070000|2021-09-09 14:01:10|467.37|461.37|467.59|461.59|467.59|461.59|467.37|461.37|0
1631196080000|2021-09-09 14:01:20|467.55|461.55|467.56|461.56|467.56|461.56|467.47|461.47|0
1631196090000|2021-09-09 14:01:30|467.54|461.54|467.52|461.52|467.61|461.61|467.52|461.52|0
1631196100000|2021-09-09 14:01:40|467.48|461.48|467.85|461.85|467.91|461.91|467.48|461.48|0
1631196110000|2021-09-09 14:01:50|467.86|461.86|467.85|461.85|467.86|461.86|467.82|461.82|0
1631196120000|2021-09-09 14:02:00|467.83|461.83|467.93|461.93|467.93|461.93|467.83|461.83|0
1631196130000|2021-09-09 14:02:10|467.96|461.96|468|462|468|462|467.96|461.96|0
1631196140000|2021-09-09 14:02:20|467.97|461.97|467.91|461.91|467.99|461.99|467.91|461.91|0
1631196150000|2021-09-09 14:02:30|467.85|461.85|467.52|461.52|467.85|461.85|467.4|461.4|0
1631196160000|2021-09-09 14:02:40|467.48|461.48|467.67|461.67|467.67|461.67|467.46|461.46|0
1631196170000|2021-09-09 14:02:50|467.86|461.86|468.05|462.05|468.05|462.05|467.86|461.86|0
1631196180000|2021-09-09 14:03:00|468.15|462.15|468.11|462.11|468.15|462.15|468.04|462.04|0
1631196190000|2021-09-09 14:03:10|468.1|462.1|467.98|461.98|468.11|462.11|467.95|461.95|0
1631196200000|2021-09-09 14:03:20|467.97|461.97|467.76|461.76|467.97|461.97|467.76|461.76|0
1631196210000|2021-09-09 14:03:30|467.69|461.69|467.79|461.79|467.81|461.81|467.69|461.69|0
1631196220000|2021-09-09 14:03:40|467.77|461.77|467.7|461.7|467.77|461.77|467.7|461.7|0
1631196230000|2021-09-09 14:03:50|467.67|461.67|467.64|461.64|467.7|461.7|467.61|461.61|0
1631196240000|2021-09-09 14:04:00|467.55|461.55|467.54|461.54|467.55|461.55|467.52|461.52|0
1631196250000|2021-09-09 14:04:10|467.53|461.53|467.5|461.5|467.54|461.54|467.49|461.49|0
1631196260000|2021-09-09 14:04:20|467.49|461.49|467.61|461.61|467.67|461.67|467.49|461.49|0
1631196270000|2021-09-09 14:04:30|467.58|461.58|467.58|461.58|467.58|461.58|467.56|461.56|0
1631196280000|2021-09-09 14:04:40|467.55|461.55|467.62|461.62|467.62|461.62|467.52|461.52|0
1631196290000|2021-09-09 14:04:50|467.61|461.61|468.01|462.01|468.01|462.01|467.61|461.61|0
1631196300000|2021-09-09 14:05:00|468|462|468.06|462.06|468.06|462.06|468|462|0
1631196310000|2021-09-09 14:05:10|468.05|462.05|468.08|462.08|468.15|462.15|468.05|462.05|0
1631196320000|2021-09-09 14:05:20|468.16|462.16|468.19|462.19|468.21|462.21|468.12|462.12|0
1631196330000|2021-09-09 14:05:30|468.09|462.09|468.13|462.13|468.14|462.14|468.09|462.09|0
1631196340000|2021-09-09 14:05:40|468.12|462.12|468.12|462.12|468.16|462.16|468.09|462.09|0
1631196350000|2021-09-09 14:05:50|468.11|462.11|468.15|462.15|468.15|462.15|468.11|462.11|0
1631196360000|2021-09-09 14:06:00|468.17|462.17|468.08|462.08|468.18|462.18|468.08|462.08|0
1631196370000|2021-09-09 14:06:10|468.02|462.02|467.96|461.96|468.02|462.02|467.96|461.96|0
1631196380000|2021-09-09 14:06:20|467.95|461.95|467.99|461.99|467.99|461.99|467.94|461.94|0
1631196390000|2021-09-09 14:06:30|467.95|461.95|467.56|461.56|467.95|461.95|467.52|461.52|0
1631196400000|2021-09-09 14:06:40|467.65|461.65|467.68|461.68|467.69|461.69|467.64|461.64|0
1631196410000|2021-09-09 14:06:50|467.66|461.66|467.78|461.78|467.78|461.78|467.66|461.66|0
1631196420000|2021-09-09 14:07:00|467.83|461.83|467.95|461.95|467.98|461.98|467.83|461.83|0
1631196430000|2021-09-09 14:07:10|467.96|461.96|467.92|461.92|467.96|461.96|467.89|461.89|0
1631196440000|2021-09-09 14:07:20|467.81|461.81|468.04|462.04|468.04|462.04|467.81|461.81|0
1631196450000|2021-09-09 14:07:30|468.06|462.06|467.95|461.95|468.06|462.06|467.95|461.95|0
1631196460000|2021-09-09 14:07:40|467.96|461.96|468.02|462.02|468.15|462.15|467.96|461.96|0
1631196470000|2021-09-09 14:07:50|467.92|461.92|468.09|462.09|468.09|462.09|467.92|461.92|0
1631196480000|2021-09-09 14:08:00|468.1|462.1|468.06|462.06|468.14|462.14|468.06|462.06|0
1631196490000|2021-09-09 14:08:10|468.04|462.04|467.99|461.99|468.07|462.07|467.98|461.98|0
1631196500000|2021-09-09 14:08:20|468.01|462.01|468.02|462.02|468.02|462.02|468|462|0
1631196510000|2021-09-09 14:08:30|467.95|461.95|468|462|468|462|467.95|461.95|0
1631196520000|2021-09-09 14:08:40|467.97|461.97|467.96|461.96|467.98|461.98|467.94|461.94|0
1631196530000|2021-09-09 14:08:50|467.97|461.97|468.11|462.11|468.11|462.11|467.96|461.96|0
1631196540000|2021-09-09 14:09:00|468.08|462.08|468.06|462.06|468.12|462.12|468.06|462.06|0
1631196550000|2021-09-09 14:09:10|468.05|462.05|467.92|461.92|468.06|462.06|467.92|461.92|0
1631196560000|2021-09-09 14:09:20|467.89|461.89|467.91|461.91|467.91|461.91|467.87|461.87|0
1631196570000|2021-09-09 14:09:30|467.84|461.84|467.79|461.79|467.84|461.84|467.77|461.77|0
1631196580000|2021-09-09 14:09:40|467.76|461.76|467.69|461.69|467.76|461.76|467.64|461.64|0
1631196590000|2021-09-09 14:09:50|467.73|461.73|467.64|461.64|467.73|461.73|467.64|461.64|0
1631196600000|2021-09-09 14:10:00|467.65|461.65|467.69|461.69|467.73|461.73|467.63|461.63|0
1631196610000|2021-09-09 14:10:10|467.74|461.74|467.89|461.89|467.9|461.9|467.74|461.74|0
1631196620000|2021-09-09 14:10:20|467.91|461.91|467.94|461.94|467.94|461.94|467.91|461.91|0
1631196630000|2021-09-09 14:10:30|467.96|461.96|468.08|462.08|468.09|462.09|467.95|461.95|0
1631196640000|2021-09-09 14:10:40|468.07|462.07|468.09|462.09|468.1|462.1|467.99|461.99|0
1631196650000|2021-09-09 14:10:50|468.08|462.08|468.08|462.08|468.11|462.11|468.08|462.08|0
1631196660000|2021-09-09 14:11:00|468.09|462.09|468.19|462.19|468.19|462.19|468.07|462.07|0
1631196670000|2021-09-09 14:11:10|468.15|462.15|468.15|462.15|468.16|462.16|468.15|462.15|0
1631196680000|2021-09-09 14:11:20|468.14|462.14|468.11|462.11|468.16|462.16|468.11|462.11|0
1631196690000|2021-09-09 14:11:30|468.09|462.09|468.06|462.06|468.09|462.09|468.06|462.06|0
1631196700000|2021-09-09 14:11:40|468.1|462.1|468|462|468.1|462.1|468|462|0
1631196710000|2021-09-09 14:11:50|468.01|462.01|467.96|461.96|468.01|462.01|467.95|461.95|0
1631196720000|2021-09-09 14:12:00|467.95|461.95|467.97|461.97|467.97|461.97|467.94|461.94|0
1631196730000|2021-09-09 14:12:10|467.96|461.96|468.03|462.03|468.03|462.03|467.93|461.93|0
1631196740000|2021-09-09 14:12:20|468.01|462.01|468.18|462.18|468.22|462.22|467.99|461.99|0
1631196750000|2021-09-09 14:12:30|468.19|462.19|468.12|462.12|468.19|462.19|468.12|462.12|0
1631196760000|2021-09-09 14:12:40|468.15|462.15|468.12|462.12|468.19|462.19|468.1|462.1|0
1631196770000|2021-09-09 14:12:50|468.14|462.14|468.18|462.18|468.22|462.22|468.14|462.14|0
1631196780000|2021-09-09 14:13:00|468.23|462.23|468.06|462.06|468.25|462.25|468.06|462.06|0
1631196790000|2021-09-09 14:13:10|468.04|462.04|468.06|462.06|468.11|462.11|468.03|462.03|0
1631196800000|2021-09-09 14:13:20|468.04|462.04|468.1|462.1|468.1|462.1|468.03|462.03|0
1631196810000|2021-09-09 14:13:30|468.11|462.11|468.12|462.12|468.13|462.13|468.1|462.1|0
1631196820000|2021-09-09 14:13:40|468.13|462.13|467.97|461.97|468.13|462.13|467.97|461.97|0
1631196830000|2021-09-09 14:13:50|467.96|461.96|467.84|461.84|467.96|461.96|467.83|461.83|0
1631196840000|2021-09-09 14:14:00|467.83|461.83|467.87|461.87|467.87|461.87|467.81|461.81|0
1631196850000|2021-09-09 14:14:10|467.9|461.9|467.93|461.93|467.96|461.96|467.9|461.9|0
1631196860000|2021-09-09 14:14:20|467.98|461.98|467.97|461.97|468|462|467.97|461.97|0
1631196870000|2021-09-09 14:14:30|467.96|461.96|467.86|461.86|467.97|461.97|467.85|461.85|0
1631196880000|2021-09-09 14:14:40|467.85|461.85|467.84|461.84|467.87|461.87|467.84|461.84|0
1631196890000|2021-09-09 14:14:50|467.85|461.85|467.94|461.94|467.94|461.94|467.85|461.85|0
1631196900000|2021-09-09 14:15:00|467.81|461.81|467.58|461.58|467.81|461.81|467.47|461.47|0
1631196910000|2021-09-09 14:15:10|467.56|461.56|467.62|461.62|467.66|461.66|467.55|461.55|0
1631196920000|2021-09-09 14:15:20|467.67|461.67|467.65|461.65|467.67|461.67|467.64|461.64|0
1631196930000|2021-09-09 14:15:30|467.61|461.61|467.55|461.55|467.61|461.61|467.55|461.55|0
1631196940000|2021-09-09 14:15:40|467.51|461.51|467.31|461.31|467.51|461.51|467.31|461.31|0
1631196950000|2021-09-09 14:15:50|467.32|461.32|467.29|461.29|467.32|461.32|467.29|461.29|0
1631196960000|2021-09-09 14:16:00|467.3|461.3|467.46|461.46|467.46|461.46|467.3|461.3|0
1631196970000|2021-09-09 14:16:10|467.42|461.42|467.17|461.17|467.43|461.43|467.16|461.16|0
1631196980000|2021-09-09 14:16:20|467.18|461.18|467.16|461.16|467.22|461.22|467.06|461.06|0
1631196990000|2021-09-09 14:16:30|467.17|461.17|467.14|461.14|467.17|461.17|467.13|461.13|0
1631197000000|2021-09-09 14:16:40|467.15|461.15|467.2|461.2|467.25|461.25|467.14|461.14|0
1631197010000|2021-09-09 14:16:50|467.21|461.21|467.28|461.28|467.29|461.29|467.21|461.21|0
1631197020000|2021-09-09 14:17:00|467.29|461.29|467.42|461.42|467.42|461.42|467.24|461.24|0
1631197030000|2021-09-09 14:17:10|467.45|461.45|467.9|461.9|467.9|461.9|467.45|461.45|0
1631197040000|2021-09-09 14:17:20|467.89|461.89|467.88|461.88|467.89|461.89|467.87|461.87|0
1631197050000|2021-09-09 14:17:30|467.87|461.87|467.89|461.89|467.9|461.9|467.87|461.87|0
1631197060000|2021-09-09 14:17:40|467.9|461.9|467.94|461.94|467.94|461.94|467.9|461.9|0
1631197070000|2021-09-09 14:17:50|467.95|461.95|467.93|461.93|467.98|461.98|467.93|461.93|0
1631197080000|2021-09-09 14:18:00|467.95|461.95|467.93|461.93|467.95|461.95|467.9|461.9|0
1631197090000|2021-09-09 14:18:10|467.99|461.99|467.98|461.98|468|462|467.98|461.98|0
1631197100000|2021-09-09 14:18:20|468|462|467.86|461.86|468|462|467.86|461.86|0
1631197110000|2021-09-09 14:18:30|467.92|461.92|467.98|461.98|467.98|461.98|467.92|461.92|0
1631197120000|2021-09-09 14:18:40|467.97|461.97|467.96|461.96|467.98|461.98|467.96|461.96|0
1631197130000|2021-09-09 14:18:50|468.02|462.02|468.06|462.06|468.06|462.06|468.02|462.02|0
1631197140000|2021-09-09 14:19:00|468.05|462.05|468.05|462.05|468.06|462.06|468.03|462.03|0
1631197150000|2021-09-09 14:19:10|468.04|462.04|468.01|462.01|468.09|462.09|468|462|0
1631197160000|2021-09-09 14:19:20|468|462|468.15|462.15|468.16|462.16|468|462|0
1631197170000|2021-09-09 14:19:30|468.16|462.16|468.16|462.16|468.16|462.16|468.12|462.12|0
1631197180000|2021-09-09 14:19:40|468.15|462.15|468.25|462.25|468.25|462.25|468.14|462.14|0
1631197190000|2021-09-09 14:19:50|468.34|462.34|468.62|462.62|468.62|462.62|468.34|462.34|0
1631197200000|2021-09-09 14:20:00|468.63|462.63|468.74|462.74|468.74|462.74|468.62|462.62|0
1631197210000|2021-09-09 14:20:10|468.76|462.76|468.77|462.77|468.77|462.77|468.75|462.75|0
1631197220000|2021-09-09 14:20:20|468.61|462.61|468.59|462.59|468.65|462.65|468.59|462.59|0
1631197230000|2021-09-09 14:20:30|468.63|462.63|468.7|462.7|468.7|462.7|468.63|462.63|0
1631197240000|2021-09-09 14:20:40|468.71|462.71|468.65|462.65|468.71|462.71|468.65|462.65|0
1631197250000|2021-09-09 14:20:50|468.7|462.7|468.74|462.74|468.77|462.77|468.7|462.7|0
1631197260000|2021-09-09 14:21:00|468.75|462.75|468.82|462.82|468.82|462.82|468.73|462.73|0
1631197270000|2021-09-09 14:21:10|468.84|462.84|468.8|462.8|468.84|462.84|468.74|462.74|0
1631197280000|2021-09-09 14:21:20|468.79|462.79|468.74|462.74|468.79|462.79|468.74|462.74|0
1631197290000|2021-09-09 14:21:30|468.68|462.68|468.9|462.9|468.95|462.95|468.68|462.68|0
1631197300000|2021-09-09 14:21:40|468.81|462.81|468.82|462.82|468.82|462.82|468.81|462.81|0
1631197310000|2021-09-09 14:21:50|468.81|462.81|468.78|462.78|468.81|462.81|468.77|462.77|0
1631197320000|2021-09-09 14:22:00|468.77|462.77|468.75|462.75|468.77|462.77|468.75|462.75|0
1631197330000|2021-09-09 14:22:10|468.64|462.64|468.81|462.81|468.81|462.81|468.6|462.6|0
1631197340000|2021-09-09 14:22:20|468.82|462.82|468.98|462.98|468.98|462.98|468.82|462.82|0
1631197350000|2021-09-09 14:22:30|469.01|463.01|468.99|462.99|469.06|463.06|468.99|462.99|0
1631197360000|2021-09-09 14:22:40|469|463|468.97|462.97|469.02|463.02|468.94|462.94|0
1631197370000|2021-09-09 14:22:50|468.96|462.96|469.07|463.07|469.07|463.07|468.96|462.96|0
1631197380000|2021-09-09 14:23:00|469.1|463.1|469.14|463.14|469.14|463.14|469.1|463.1|0
1631197390000|2021-09-09 14:23:10|469.08|463.08|469|463|469.08|463.08|468.97|462.97|0
1631197400000|2021-09-09 14:23:20|469.03|463.03|469.01|463.01|469.04|463.04|469.01|463.01|0
1631197410000|2021-09-09 14:23:30|468.97|462.97|468.91|462.91|468.99|462.99|468.91|462.91|0
1631197420000|2021-09-09 14:23:40|468.86|462.86|468.92|462.92|468.93|462.93|468.86|462.86|0
1631197430000|2021-09-09 14:23:50|468.88|462.88|468.82|462.82|468.88|462.88|468.8|462.8|0
1631197440000|2021-09-09 14:24:00|468.97|462.97|468.95|462.95|468.97|462.97|468.94|462.94|0
1631197450000|2021-09-09 14:24:10|468.96|462.96|469.16|463.16|469.16|463.16|468.96|462.96|0
1631197460000|2021-09-09 14:24:20|469.2|463.2|469.32|463.32|469.32|463.32|469.2|463.2|0
1631197470000|2021-09-09 14:24:30|469.28|463.28|469.28|463.28|469.28|463.28|469.27|463.27|0
1631197480000|2021-09-09 14:24:40|469.26|463.26|469.19|463.19|469.26|463.26|469.19|463.19|0
1631197490000|2021-09-09 14:24:50|469.13|463.13|469.01|463.01|469.13|463.13|469.01|463.01|0
1631197500000|2021-09-09 14:25:00|468.98|462.98|469.05|463.05|469.07|463.07|468.98|462.98|0
1631197510000|2021-09-09 14:25:10|469.07|463.07|469.09|463.09|469.1|463.1|469.07|463.07|0
1631197520000|2021-09-09 14:25:20|469.1|463.1|469.05|463.05|469.1|463.1|469.05|463.05|0
1631197530000|2021-09-09 14:25:30|469.06|463.06|468.91|462.91|469.06|463.06|468.91|462.91|0
1631197540000|2021-09-09 14:25:40|469.1|463.1|469.21|463.21|469.22|463.22|469.1|463.1|0
1631197550000|2021-09-09 14:25:50|469.2|463.2|469.18|463.18|469.2|463.2|469.17|463.17|0
1631197560000|2021-09-09 14:26:00|469.17|463.17|469.27|463.27|469.27|463.27|469.08|463.08|0
1631197570000|2021-09-09 14:26:10|469.34|463.34|469.16|463.16|469.38|463.38|469.16|463.16|0
1631197580000|2021-09-09 14:26:20|469.17|463.17|469.14|463.14|469.17|463.17|469.14|463.14|0
1631197590000|2021-09-09 14:26:30|469.12|463.12|469.08|463.08|469.12|463.12|469.07|463.07|0
1631197600000|2021-09-09 14:26:40|469.07|463.07|469.4|463.4|469.41|463.41|469.07|463.07|0
1631197610000|2021-09-09 14:26:50|469.39|463.39|469.33|463.33|469.39|463.39|469.33|463.33|0
1631197620000|2021-09-09 14:27:00|469.29|463.29|469.24|463.24|469.29|463.29|469.24|463.24|0
1631197630000|2021-09-09 14:27:10|469.23|463.23|469.3|463.3|469.32|463.32|469.23|463.23|0
1631197640000|2021-09-09 14:27:20|469.28|463.28|469.38|463.38|469.38|463.38|469.28|463.28|0
1631197650000|2021-09-09 14:27:30|469.34|463.34|469.51|463.51|469.51|463.51|469.34|463.34|0
1631197660000|2021-09-09 14:27:40|469.53|463.53|469.5|463.5|469.53|463.53|469.5|463.5|0
1631197670000|2021-09-09 14:27:50|469.51|463.51|469.52|463.52|469.52|463.52|469.51|463.51|0
1631197680000|2021-09-09 14:28:00|469.59|463.59|469.67|463.67|469.71|463.71|469.59|463.59|0
1631197690000|2021-09-09 14:28:10|469.66|463.66|469.69|463.69|469.72|463.72|469.62|463.62|0
1631197700000|2021-09-09 14:28:20|469.68|463.68|469.65|463.65|469.68|463.68|469.63|463.63|0
1631197710000|2021-09-09 14:28:30|469.66|463.66|469.57|463.57|469.67|463.67|469.57|463.57|0
1631197720000|2021-09-09 14:28:40|469.54|463.54|469.51|463.51|469.54|463.54|469.51|463.51|0
1631197730000|2021-09-09 14:28:50|469.52|463.52|469.57|463.57|469.6|463.6|469.52|463.52|0
1631197740000|2021-09-09 14:29:00|469.58|463.58|469.54|463.54|469.61|463.61|469.54|463.54|0
1631197750000|2021-09-09 14:29:10|469.55|463.55|469.48|463.48|469.55|463.55|469.47|463.47|0
1631197760000|2021-09-09 14:29:20|469.54|463.54|469.45|463.45|469.56|463.56|469.45|463.45|0
1631197770000|2021-09-09 14:29:30|469.44|463.44|469.37|463.37|469.44|463.44|469.36|463.36|0
1631197780000|2021-09-09 14:29:40|469.28|463.28|469.31|463.31|469.31|463.31|469.28|463.28|0
1631197790000|2021-09-09 14:29:50|469.3|463.3|469.25|463.25|469.3|463.3|469.25|463.25|0
1631197800000|2021-09-09 14:30:00|469.23|463.23|469.14|463.14|469.23|463.23|469.13|463.13|0
1631197810000|2021-09-09 14:30:10|469.12|463.12|469.11|463.11|469.12|463.12|469.09|463.09|0
1631197820000|2021-09-09 14:30:20|469.1|463.1|469.21|463.21|469.21|463.21|469.1|463.1|0
1631197830000|2021-09-09 14:30:30|469.2|463.2|469.25|463.25|469.26|463.26|469.2|463.2|0
1631197840000|2021-09-09 14:30:40|469.26|463.26|469.56|463.56|469.56|463.56|469.26|463.26|0
1631197850000|2021-09-09 14:30:50|469.62|463.62|469.46|463.46|469.63|463.63|469.46|463.46|0
1631197860000|2021-09-09 14:31:00|469.45|463.45|469.42|463.42|469.49|463.49|469.41|463.41|0
1631197870000|2021-09-09 14:31:10|469.41|463.41|469.23|463.23|469.42|463.42|469.23|463.23|0
1631197880000|2021-09-09 14:31:20|469.22|463.22|469|463|469.22|463.22|469|463|0
1631197890000|2021-09-09 14:31:30|468.98|462.98|469.01|463.01|469.02|463.02|468.98|462.98|0
1631197900000|2021-09-09 14:31:40|469|463|468.97|462.97|469|463|468.93|462.93|0
1631197910000|2021-09-09 14:31:50|468.96|462.96|469.06|463.06|469.06|463.06|468.96|462.96|0
1631197920000|2021-09-09 14:32:00|469.08|463.08|469.06|463.06|469.08|463.08|469.04|463.04|0
1631197930000|2021-09-09 14:32:10|468.97|462.97|469.06|463.06|469.12|463.12|468.97|462.97|0
1631197940000|2021-09-09 14:32:20|469.1|463.1|469.16|463.16|469.18|463.18|469.1|463.1|0
1631197950000|2021-09-09 14:32:30|469.2|463.2|469.12|463.12|469.2|463.2|469.11|463.11|0
1631197960000|2021-09-09 14:32:40|469.11|463.11|468.99|462.99|469.12|463.12|468.99|462.99|0
1631197970000|2021-09-09 14:32:50|469.03|463.03|468.92|462.92|469.04|463.04|468.9|462.9|0
1631197980000|2021-09-09 14:33:00|468.91|462.91|468.89|462.89|468.91|462.91|468.77|462.77|0
1631197990000|2021-09-09 14:33:10|468.9|462.9|468.91|462.91|468.91|462.91|468.87|462.87|0
1631198000000|2021-09-09 14:33:20|468.9|462.9|468.8|462.8|468.9|462.9|468.8|462.8|0
1631198010000|2021-09-09 14:33:30|468.79|462.79|468.78|462.78|468.79|462.79|468.77|462.77|0
1631198020000|2021-09-09 14:33:40|468.77|462.77|468.62|462.62|468.77|462.77|468.59|462.59|0
1631198030000|2021-09-09 14:33:50|468.55|462.55|468.58|462.58|468.59|462.59|468.51|462.51|0
1631198040000|2021-09-09 14:34:00|468.61|462.61|468.55|462.55|468.65|462.65|468.55|462.55|0
1631198050000|2021-09-09 14:34:10|468.54|462.54|468.5|462.5|468.54|462.54|468.5|462.5|0
1631198060000|2021-09-09 14:34:20|468.51|462.51|468.61|462.61|468.61|462.61|468.51|462.51|0
1631198070000|2021-09-09 14:34:30|468.63|462.63|468.57|462.57|468.63|462.63|468.49|462.49|0
1631198080000|2021-09-09 14:34:40|468.56|462.56|468.71|462.71|468.72|462.72|468.55|462.55|0
1631198090000|2021-09-09 14:34:50|468.73|462.73|468.64|462.64|468.73|462.73|468.64|462.64|0
1631198100000|2021-09-09 14:35:00|468.65|462.65|468.65|462.65|468.68|462.68|468.65|462.65|0
1631198110000|2021-09-09 14:35:10|468.66|462.66|468.57|462.57|468.66|462.66|468.57|462.57|0
1631198120000|2021-09-09 14:35:20|468.58|462.58|468.75|462.75|468.75|462.75|468.58|462.58|0
1631198130000|2021-09-09 14:35:30|468.74|462.74|468.58|462.58|468.74|462.74|468.58|462.58|0
1631198140000|2021-09-09 14:35:40|468.59|462.59|468.33|462.33|468.6|462.6|468.33|462.33|0
1631198150000|2021-09-09 14:35:50|468.32|462.32|468.35|462.35|468.35|462.35|468.31|462.31|0
1631198160000|2021-09-09 14:36:00|468.34|462.34|468.31|462.31|468.36|462.36|468.31|462.31|0
1631198170000|2021-09-09 14:36:10|468.36|462.36|468.33|462.33|468.36|462.36|468.31|462.31|0
1631198180000|2021-09-09 14:36:20|468.32|462.32|468.35|462.35|468.35|462.35|468.32|462.32|0
1631198190000|2021-09-09 14:36:30|468.37|462.37|468.33|462.33|468.39|462.39|468.32|462.32|0
1631198200000|2021-09-09 14:36:40|468.35|462.35|468.49|462.49|468.5|462.5|468.35|462.35|0
1631198210000|2021-09-09 14:36:50|468.56|462.56|468.84|462.84|468.84|462.84|468.56|462.56|0
1631198220000|2021-09-09 14:37:00|468.81|462.81|468.85|462.85|468.85|462.85|468.81|462.81|0
1631198230000|2021-09-09 14:37:10|468.79|462.79|468.73|462.73|468.79|462.79|468.73|462.73|0
1631198240000|2021-09-09 14:37:20|468.74|462.74|468.8|462.8|468.83|462.83|468.74|462.74|0
1631198250000|2021-09-09 14:37:30|468.79|462.79|468.84|462.84|468.84|462.84|468.79|462.79|0
1631198260000|2021-09-09 14:37:40|468.86|462.86|468.88|462.88|468.88|462.88|468.86|462.86|0
1631198270000|2021-09-09 14:37:50|468.89|462.89|468.91|462.91|468.91|462.91|468.79|462.79|0
1631198280000|2021-09-09 14:38:00|468.95|462.95|469.2|463.2|469.2|463.2|468.94|462.94|0
1631198290000|2021-09-09 14:38:10|469.21|463.21|468.97|462.97|469.21|463.21|468.97|462.97|0
1631198300000|2021-09-09 14:38:20|468.98|462.98|468.96|462.96|468.98|462.98|468.96|462.96|0
1631198310000|2021-09-09 14:38:30|468.95|462.95|469.15|463.15|469.15|463.15|468.94|462.94|0
1631198320000|2021-09-09 14:38:40|469.16|463.16|469.09|463.09|469.16|463.16|469.07|463.07|0
1631198330000|2021-09-09 14:38:50|469.08|463.08|468.98|462.98|469.08|463.08|468.98|462.98|0
1631198340000|2021-09-09 14:39:00|468.99|462.99|468.99|462.99|468.99|462.99|468.99|462.99|0
1631198350000|2021-09-09 14:39:10|469.19|463.19|469.29|463.29|469.29|463.29|469.19|463.19|0
1631198360000|2021-09-09 14:39:20|469.3|463.3|469.3|463.3|469.33|463.33|469.3|463.3|0
1631198370000|2021-09-09 14:39:30|469.33|463.33|469.34|463.34|469.34|463.34|469.32|463.32|0
1631198380000|2021-09-09 14:39:40|469.32|463.32|469.46|463.46|469.46|463.46|469.32|463.32|0
1631198390000|2021-09-09 14:39:50|469.47|463.47|469.39|463.39|469.47|463.47|469.38|463.38|0
1631198400000|2021-09-09 14:40:00|469.34|463.34|469.33|463.33|469.44|463.44|469.33|463.33|0
1631198410000|2021-09-09 14:40:10|469.3|463.3|469.29|463.29|469.36|463.36|469.26|463.26|0
1631198420000|2021-09-09 14:40:20|469.16|463.16|469.13|463.13|469.17|463.17|469.12|463.12|0
1631198430000|2021-09-09 14:40:30|469.12|463.12|468.79|462.79|469.12|463.12|468.78|462.78|0
1631198440000|2021-09-09 14:40:40|468.82|462.82|468.88|462.88|468.88|462.88|468.81|462.81|0
1631198450000|2021-09-09 14:40:50|468.87|462.87|468.85|462.85|468.87|462.87|468.85|462.85|0
1631198460000|2021-09-09 14:41:00|468.83|462.83|468.65|462.65|468.83|462.83|468.62|462.62|0
1631198470000|2021-09-09 14:41:10|468.64|462.64|468.61|462.61|468.64|462.64|468.6|462.6|0
1631198480000|2021-09-09 14:41:20|468.6|462.6|468.6|462.6|468.62|462.62|468.6|462.6|0
1631198490000|2021-09-09 14:41:30|468.59|462.59|468.54|462.54|468.59|462.59|468.54|462.54|0
1631198500000|2021-09-09 14:41:40|468.57|462.57|468.45|462.45|468.57|462.57|468.44|462.44|0
1631198510000|2021-09-09 14:41:50|468.42|462.42|468.4|462.4|468.42|462.42|468.35|462.35|0
1631198520000|2021-09-09 14:42:00|468.42|462.42|468.39|462.39|468.43|462.43|468.39|462.39|0
1631198530000|2021-09-09 14:42:10|468.37|462.37|468.41|462.41|468.42|462.42|468.37|462.37|0
1631198540000|2021-09-09 14:42:20|468.4|462.4|468.44|462.44|468.44|462.44|468.4|462.4|0
1631198550000|2021-09-09 14:42:30|468.47|462.47|468.47|462.47|468.47|462.47|468.47|462.47|0
1631198560000|2021-09-09 14:42:40|468.49|462.49|468.46|462.46|468.5|462.5|468.46|462.46|0
1631198570000|2021-09-09 14:42:50|468.45|462.45|468.57|462.57|468.57|462.57|468.45|462.45|0
1631198580000|2021-09-09 14:43:00|468.56|462.56|468.54|462.54|468.56|462.56|468.51|462.51|0
1631198590000|2021-09-09 14:43:10|468.58|462.58|468.56|462.56|468.59|462.59|468.56|462.56|0
1631198600000|2021-09-09 14:43:20|468.54|462.54|468.55|462.55|468.55|462.55|468.52|462.52|0
1631198610000|2021-09-09 14:43:30|468.54|462.54|468.53|462.53|468.58|462.58|468.53|462.53|0
1631198620000|2021-09-09 14:43:40|468.51|462.51|468.48|462.48|468.51|462.51|468.48|462.48|0
1631198630000|2021-09-09 14:43:50|468.46|462.46|468.46|462.46|468.46|462.46|468.46|462.46|0
1631198640000|2021-09-09 14:44:00|468.48|462.48|468.43|462.43|468.48|462.48|468.43|462.43|0
1631198650000|2021-09-09 14:44:10|468.44|462.44|468.41|462.41|468.44|462.44|468.41|462.41|0
1631198660000|2021-09-09 14:44:20|468.42|462.42|468.5|462.5|468.5|462.5|468.42|462.42|0
1631198670000|2021-09-09 14:44:30|468.48|462.48|468.48|462.48|468.48|462.48|468.48|462.48|0
1631198680000|2021-09-09 14:44:40|468.49|462.49|468.46|462.46|468.49|462.49|468.42|462.42|0
1631198690000|2021-09-09 14:44:50|468.45|462.45|468.37|462.37|468.45|462.45|468.37|462.37|0
1631198700000|2021-09-09 14:45:00|468.38|462.38|468.48|462.48|468.48|462.48|468.38|462.38|0
1631198710000|2021-09-09 14:45:10|468.5|462.5|468.56|462.56|468.56|462.56|468.47|462.47|0
1631198720000|2021-09-09 14:45:20|468.63|462.63|468.86|462.86|468.87|462.87|468.63|462.63|0
1631198730000|2021-09-09 14:45:30|468.84|462.84|468.89|462.89|468.93|462.93|468.84|462.84|0
1631198740000|2021-09-09 14:45:40|468.88|462.88|468.89|462.89|468.89|462.89|468.88|462.88|0
1631198750000|2021-09-09 14:45:50|468.98|462.98|468.94|462.94|468.98|462.98|468.93|462.93|0
1631198760000|2021-09-09 14:46:00|468.95|462.95|469.06|463.06|469.06|463.06|468.92|462.92|0
1631198770000|2021-09-09 14:46:10|469.07|463.07|469.11|463.11|469.11|463.11|469.07|463.07|0
1631198780000|2021-09-09 14:46:20|469.18|463.18|469.19|463.19|469.19|463.19|469.14|463.14|0
1631198790000|2021-09-09 14:46:30|469.18|463.18|469.1|463.1|469.19|463.19|469.1|463.1|0
1631198800000|2021-09-09 14:46:40|469.12|463.12|469.14|463.14|469.14|463.14|469.12|463.12|0
1631198810000|2021-09-09 14:46:50|469.19|463.19|469.23|463.23|469.28|463.28|469.19|463.19|0
1631198820000|2021-09-09 14:47:00|469.24|463.24|469.18|463.18|469.25|463.25|469.18|463.18|0
1631198830000|2021-09-09 14:47:10|469.13|463.13|469.17|463.17|469.2|463.2|469.13|463.13|0
1631198840000|2021-09-09 14:47:20|469.16|463.16|469.08|463.08|469.17|463.17|469.08|463.08|0
1631198850000|2021-09-09 14:47:30|469.02|463.02|469.04|463.04|469.04|463.04|469.02|463.02|0
1631198860000|2021-09-09 14:47:40|469.03|463.03|469.06|463.06|469.06|463.06|469.03|463.03|0
1631198870000|2021-09-09 14:47:50|469.05|463.05|468.91|462.91|469.05|463.05|468.9|462.9|0
1631198880000|2021-09-09 14:48:00|468.94|462.94|469.02|463.02|469.06|463.06|468.94|462.94|0
1631198890000|2021-09-09 14:48:10|469.04|463.04|469.05|463.05|469.05|463.05|469.04|463.04|0
1631198900000|2021-09-09 14:48:20|469.06|463.06|468.9|462.9|469.06|463.06|468.9|462.9|0
1631198910000|2021-09-09 14:48:30|468.92|462.92|468.98|462.98|468.98|462.98|468.89|462.89|0
1631198920000|2021-09-09 14:48:40|468.9|462.9|469.01|463.01|469.01|463.01|468.88|462.88|0
1631198930000|2021-09-09 14:48:50|468.97|462.97|468.95|462.95|469.01|463.01|468.87|462.87|0
1631198940000|2021-09-09 14:49:00|468.94|462.94|468.91|462.91|468.97|462.97|468.91|462.91|0
1631198950000|2021-09-09 14:49:10|468.9|462.9|468.8|462.8|468.9|462.9|468.8|462.8|0
1631198960000|2021-09-09 14:49:20|468.81|462.81|468.64|462.64|468.81|462.81|468.61|462.61|0
1631198970000|2021-09-09 14:49:30|468.69|462.69|468.77|462.77|468.77|462.77|468.69|462.69|0
1631198980000|2021-09-09 14:49:40|468.76|462.76|468.72|462.72|468.76|462.76|468.72|462.72|0
1631198990000|2021-09-09 14:49:50|468.73|462.73|468.82|462.82|468.88|462.88|468.73|462.73|0
1631199000000|2021-09-09 14:50:00|468.81|462.81|468.81|462.81|468.83|462.83|468.81|462.81|0
1631199010000|2021-09-09 14:50:10|468.75|462.75|468.64|462.64|468.75|462.75|468.64|462.64|0
1631199020000|2021-09-09 14:50:20|468.65|462.65|468.6|462.6|468.65|462.65|468.59|462.59|0
1631199030000|2021-09-09 14:50:30|468.62|462.62|468.74|462.74|468.74|462.74|468.62|462.62|0
1631199040000|2021-09-09 14:50:40|468.73|462.73|468.64|462.64|468.73|462.73|468.64|462.64|0
1631199050000|2021-09-09 14:50:50|468.65|462.65|468.61|462.61|468.66|462.66|468.6|462.6|0
1631199060000|2021-09-09 14:51:00|468.6|462.6|468.5|462.5|468.69|462.69|468.49|462.49|0
1631199070000|2021-09-09 14:51:10|468.54|462.54|468.53|462.53|468.57|462.57|468.53|462.53|0
1631199080000|2021-09-09 14:51:20|468.54|462.54|468.5|462.5|468.54|462.54|468.49|462.49|0
1631199090000|2021-09-09 14:51:30|468.51|462.51|468.54|462.54|468.54|462.54|468.5|462.5|0
1631199100000|2021-09-09 14:51:40|468.55|462.55|468.63|462.63|468.63|462.63|468.55|462.55|0
1631199110000|2021-09-09 14:51:50|468.62|462.62|468.47|462.47|468.63|462.63|468.46|462.46|0
1631199120000|2021-09-09 14:52:00|468.46|462.46|468.43|462.43|468.47|462.47|468.43|462.43|0
1631199130000|2021-09-09 14:52:10|468.45|462.45|468.46|462.46|468.5|462.5|468.45|462.45|0
1631199140000|2021-09-09 14:52:20|468.44|462.44|468.4|462.4|468.47|462.47|468.39|462.39|0
1631199150000|2021-09-09 14:52:30|468.41|462.41|468.39|462.39|468.41|462.41|468.39|462.39|0
1631199160000|2021-09-09 14:52:40|468.41|462.41|468.14|462.14|468.41|462.41|468.13|462.13|0
1631199170000|2021-09-09 14:52:50|468.1|462.1|467.77|461.77|468.1|462.1|467.77|461.77|0
1631199180000|2021-09-09 14:53:00|467.79|461.79|467.69|461.69|467.82|461.82|467.69|461.69|0
1631199190000|2021-09-09 14:53:10|467.68|461.68|467.7|461.7|467.7|461.7|467.67|461.67|0
1631199200000|2021-09-09 14:53:20|467.66|461.66|467.54|461.54|467.66|461.66|467.51|461.51|0
1631199210000|2021-09-09 14:53:30|467.52|461.52|467.53|461.53|467.53|461.53|467.5|461.5|0
1631199220000|2021-09-09 14:53:40|467.5|461.5|467.56|461.56|467.56|461.56|467.5|461.5|0
1631199230000|2021-09-09 14:53:50|467.57|461.57|467.33|461.33|467.57|461.57|467.33|461.33|0
1631199240000|2021-09-09 14:54:00|467.35|461.35|467.34|461.34|467.35|461.35|467.34|461.34|0
1631199250000|2021-09-09 14:54:10|467.36|461.36|467.27|461.27|467.36|461.36|467.26|461.26|0
1631199260000|2021-09-09 14:54:20|467.37|461.37|467.36|461.36|467.37|461.37|467.36|461.36|0
1631199270000|2021-09-09 14:54:30|467.39|461.39|467.5|461.5|467.54|461.54|467.39|461.39|0
1631199280000|2021-09-09 14:54:40|467.49|461.49|467.76|461.76|467.76|461.76|467.49|461.49|0
1631199290000|2021-09-09 14:54:50|467.74|461.74|467.64|461.64|467.74|461.74|467.64|461.64|0
1631199300000|2021-09-09 14:55:00|467.65|461.65|467.42|461.42|467.65|461.65|467.42|461.42|0
1631199310000|2021-09-09 14:55:10|467.43|461.43|467.33|461.33|467.43|461.43|467.32|461.32|0
1631199320000|2021-09-09 14:55:20|467.32|461.32|467.38|461.38|467.39|461.39|467.32|461.32|0
1631199330000|2021-09-09 14:55:30|467.39|461.39|467.44|461.44|467.47|461.47|467.39|461.39|0
1631199340000|2021-09-09 14:55:40|467.45|461.45|467.4|461.4|467.45|461.45|467.4|461.4|0
1631199350000|2021-09-09 14:55:50|467.39|461.39|467.39|461.39|467.41|461.41|467.32|461.32|0
1631199360000|2021-09-09 14:56:00|467.4|461.4|467.52|461.52|467.52|461.52|467.37|461.37|0
1631199380000|2021-09-09 14:56:20|467.6|461.6|467.65|461.65|467.66|461.66|467.6|461.6|0
1631199390000|2021-09-09 14:56:30|467.64|461.64|467.62|461.62|467.65|461.65|467.6|461.6|0
1631199400000|2021-09-09 14:56:40|467.61|461.61|467.57|461.57|467.61|461.61|467.57|461.57|0
1631199410000|2021-09-09 14:56:50|467.56|461.56|467.44|461.44|467.56|461.56|467.44|461.44|0
1631199420000|2021-09-09 14:57:00|467.45|461.45|467.52|461.52|467.54|461.54|467.45|461.45|0
1631199430000|2021-09-09 14:57:10|467.53|461.53|467.53|461.53|467.53|461.53|467.49|461.49|0
1631199440000|2021-09-09 14:57:20|467.55|461.55|467.41|461.41|467.55|461.55|467.41|461.41|0
1631199450000|2021-09-09 14:57:30|467.38|461.38|467.45|461.45|467.47|461.47|467.38|461.38|0
1631199460000|2021-09-09 14:57:40|467.44|461.44|467.68|461.68|467.68|461.68|467.44|461.44|0
1631199470000|2021-09-09 14:57:50|467.67|461.67|467.58|461.58|467.68|461.68|467.58|461.58|0
1631199480000|2021-09-09 14:58:00|467.59|461.59|467.49|461.49|467.59|461.59|467.49|461.49|0
1631199490000|2021-09-09 14:58:10|467.44|461.44|467.38|461.38|467.44|461.44|467.37|461.37|0
1631199500000|2021-09-09 14:58:20|467.34|461.34|467.33|461.33|467.38|461.38|467.33|461.33|0
1631199510000|2021-09-09 14:58:30|467.32|461.32|467.19|461.19|467.32|461.32|467.17|461.17|0
1631199520000|2021-09-09 14:58:40|467.1|461.1|467.01|461.01|467.16|461.16|467.01|461.01|0
1631199530000|2021-09-09 14:58:50|467.02|461.02|467.03|461.03|467.03|461.03|467.01|461.01|0
1631199540000|2021-09-09 14:59:00|466.98|460.98|466.81|460.81|466.99|460.99|466.81|460.81|0
1631199550000|2021-09-09 14:59:10|466.79|460.79|466.81|460.81|466.83|460.83|466.79|460.79|0
1631199560000|2021-09-09 14:59:20|466.82|460.82|466.84|460.84|466.86|460.86|466.81|460.81|0
1631199570000|2021-09-09 14:59:30|466.82|460.82|466.72|460.72|466.83|460.83|466.69|460.69|0
1631199580000|2021-09-09 14:59:40|466.71|460.71|466.74|460.74|466.75|460.75|466.71|460.71|0
1631199590000|2021-09-09 14:59:50|466.75|460.75|466.74|460.74|466.77|460.77|466.73|460.73|0
1631199600000|2021-09-09 15:00:00|466.72|460.72|466.74|460.74|466.76|460.76|466.72|460.72|0
1631199610000|2021-09-09 15:00:10|466.73|460.73|466.75|460.75|466.81|460.81|466.73|460.73|0
1631199620000|2021-09-09 15:00:20|466.76|460.76|466.71|460.71|466.76|460.76|466.71|460.71|0
1631199630000|2021-09-09 15:00:30|466.72|460.72|466.85|460.85|466.85|460.85|466.72|460.72|0
1631199640000|2021-09-09 15:00:40|466.87|460.87|467.04|461.04|467.04|461.04|466.87|460.87|0
1631199650000|2021-09-09 15:00:50|467.03|461.03|466.93|460.93|467.03|461.03|466.93|460.93|0
1631199660000|2021-09-09 15:01:00|467|461|466.83|460.83|467.01|461.01|466.83|460.83|0
1631199670000|2021-09-09 15:01:10|466.88|460.88|467.1|461.1|467.1|461.1|466.88|460.88|0
1631199680000|2021-09-09 15:01:20|467.11|461.11|467.3|461.3|467.3|461.3|467.11|461.11|0
1631199690000|2021-09-09 15:01:30|467.32|461.32|467.32|461.32|467.33|461.33|467.27|461.27|0
1631199700000|2021-09-09 15:01:40|467.28|461.28|467.09|461.09|467.28|461.28|467.09|461.09|0
1631199710000|2021-09-09 15:01:50|467.1|461.1|467|461|467.1|461.1|467|461|0
1631199720000|2021-09-09 15:02:00|467.01|461.01|467.09|461.09|467.09|461.09|467.01|461.01|0
1631199730000|2021-09-09 15:02:10|467.17|461.17|467.3|461.3|467.33|461.33|467.17|461.17|0
1631199740000|2021-09-09 15:02:20|467.32|461.32|467.29|461.29|467.34|461.34|467.29|461.29|0
1631199750000|2021-09-09 15:02:30|467.28|461.28|467.28|461.28|467.29|461.29|467.21|461.21|0
1631199760000|2021-09-09 15:02:40|467.27|461.27|467.43|461.43|467.43|461.43|467.27|461.27|0
1631199770000|2021-09-09 15:02:50|467.42|461.42|467.43|461.43|467.44|461.44|467.42|461.42|0
1631199780000|2021-09-09 15:03:00|467.5|461.5|467.5|461.5|467.5|461.5|467.5|461.5|0
1631199790000|2021-09-09 15:03:10|467.51|461.51|467.65|461.65|467.65|461.65|467.51|461.51|0
1631199800000|2021-09-09 15:03:20|467.62|461.62|467.64|461.64|467.64|461.64|467.62|461.62|0
1631199830000|2021-09-09 15:03:50|467.6|461.6|467.59|461.59|467.6|461.6|467.59|461.59|0
1631199840000|2021-09-09 15:04:00|467.55|461.55|467.31|461.31|467.56|461.56|467.31|461.31|0
1631199850000|2021-09-09 15:04:10|467.33|461.33|467.37|461.37|467.37|461.37|467.33|461.33|0
1631199860000|2021-09-09 15:04:20|467.38|461.38|467.67|461.67|467.67|461.67|467.38|461.38|0
1631199870000|2021-09-09 15:04:30|467.66|461.66|467.71|461.71|467.71|461.71|467.66|461.66|0
1631199880000|2021-09-09 15:04:40|467.76|461.76|467.76|461.76|467.78|461.78|467.76|461.76|0
1631199890000|2021-09-09 15:04:50|467.77|461.77|467.78|461.78|467.78|461.78|467.77|461.77|0
1631199900000|2021-09-09 15:05:00|467.79|461.79|467.79|461.79|467.85|461.85|467.79|461.79|0
1631199910000|2021-09-09 15:05:10|467.77|461.77|467.72|461.72|467.77|461.77|467.67|461.67|0
1631199920000|2021-09-09 15:05:20|467.7|461.7|467.64|461.64|467.7|461.7|467.63|461.63|0
1631199930000|2021-09-09 15:05:30|467.65|461.65|467.56|461.56|467.65|461.65|467.55|461.55|0
1631199940000|2021-09-09 15:05:40|467.57|461.57|467.6|461.6|467.63|461.63|467.57|461.57|0
1631199950000|2021-09-09 15:05:50|467.59|461.59|467.7|461.7|467.71|461.71|467.59|461.59|0
1631199960000|2021-09-09 15:06:00|467.74|461.74|467.68|461.68|467.74|461.74|467.68|461.68|0
1631199970000|2021-09-09 15:06:10|467.67|461.67|467.66|461.66|467.68|461.68|467.66|461.66|0
1631199980000|2021-09-09 15:06:20|467.67|461.67|467.68|461.68|467.68|461.68|467.66|461.66|0
1631199990000|2021-09-09 15:06:30|467.67|461.67|467.67|461.67|467.67|461.67|467.67|461.67|0
1631200000000|2021-09-09 15:06:40|467.72|461.72|467.71|461.71|467.72|461.72|467.71|461.71|0
1631200010000|2021-09-09 15:06:50|467.7|461.7|467.71|461.71|467.71|461.71|467.69|461.69|0
1631200020000|2021-09-09 15:07:00|467.77|461.77|467.66|461.66|467.77|461.77|467.66|461.66|0
1631200030000|2021-09-09 15:07:10|467.65|461.65|467.66|461.66|467.66|461.66|467.65|461.65|0
1631200040000|2021-09-09 15:07:20|467.67|461.67|467.67|461.67|467.67|461.67|467.67|461.67|0
1631200050000|2021-09-09 15:07:30|467.62|461.62|467.63|461.63|467.64|461.64|467.62|461.62|0
1631200060000|2021-09-09 15:07:40|467.66|461.66|467.74|461.74|467.75|461.75|467.66|461.66|0
1631200070000|2021-09-09 15:07:50|467.75|461.75|467.76|461.76|467.78|461.78|467.75|461.75|0
1631200080000|2021-09-09 15:08:00|467.71|461.71|467.71|461.71|467.71|461.71|467.69|461.69|0
1631200090000|2021-09-09 15:08:10|467.68|461.68|467.68|461.68|467.69|461.69|467.68|461.68|0
1631200100000|2021-09-09 15:08:20|467.61|461.61|467.49|461.49|467.61|461.61|467.4|461.4|0
1631200110000|2021-09-09 15:08:30|467.53|461.53|467.53|461.53|467.53|461.53|467.53|461.53|0
1631200120000|2021-09-09 15:08:40|467.54|461.54|467.53|461.53|467.54|461.54|467.53|461.53|0
1631200130000|2021-09-09 15:08:50|467.59|461.59|467.64|461.64|467.64|461.64|467.59|461.59|0
1631200140000|2021-09-09 15:09:00|467.63|461.63|467.63|461.63|467.63|461.63|467.63|461.63|0
1631200150000|2021-09-09 15:09:10|467.62|461.62|467.56|461.56|467.62|461.62|467.56|461.56|0
1631200160000|2021-09-09 15:09:20|467.55|461.55|467.52|461.52|467.56|461.56|467.52|461.52|0
1631200170000|2021-09-09 15:09:30|467.5|461.5|467.54|461.54|467.54|461.54|467.49|461.49|0
1631200180000|2021-09-09 15:09:40|467.52|461.52|467.56|461.56|467.56|461.56|467.52|461.52|0
1631200190000|2021-09-09 15:09:50|467.46|461.46|467.48|461.48|467.48|461.48|467.46|461.46|0
1631200200000|2021-09-09 15:10:00|467.58|461.58|467.37|461.37|467.58|461.58|467.37|461.37|0
1631200210000|2021-09-09 15:10:10|467.35|461.35|467.21|461.21|467.35|461.35|467.21|461.21|0
1631200220000|2021-09-09 15:10:20|467.16|461.16|467.11|461.11|467.16|461.16|467.11|461.11|0
1631200230000|2021-09-09 15:10:30|467.09|461.09|467.08|461.08|467.09|461.09|467.08|461.08|0
1631200240000|2021-09-09 15:10:40|467.05|461.05|467.05|461.05|467.05|461.05|467.05|461.05|0
1631200250000|2021-09-09 15:10:50|467.01|461.01|467.12|461.12|467.12|461.12|467.01|461.01|0
1631200260000|2021-09-09 15:11:00|467.15|461.15|467.17|461.17|467.17|461.17|467.14|461.14|0
1631200270000|2021-09-09 15:11:10|467.18|461.18|467.24|461.24|467.24|461.24|467.18|461.18|0
1631200280000|2021-09-09 15:11:20|467.26|461.26|467.26|461.26|467.26|461.26|467.26|461.26|0
1631200290000|2021-09-09 15:11:30|467.35|461.35|467.45|461.45|467.46|461.46|467.35|461.35|0
1631200300000|2021-09-09 15:11:40|467.46|461.46|467.47|461.47|467.49|461.49|467.46|461.46|0
1631200310000|2021-09-09 15:11:50|467.46|461.46|467.44|461.44|467.46|461.46|467.44|461.44|0
1631200320000|2021-09-09 15:12:00|467.46|461.46|467.58|461.58|467.58|461.58|467.46|461.46|0
1631200330000|2021-09-09 15:12:10|467.57|461.57|467.57|461.57|467.57|461.57|467.57|461.57|0
1631200340000|2021-09-09 15:12:20|467.58|461.58|467.6|461.6|467.6|461.6|467.56|461.56|0
1631200350000|2021-09-09 15:12:30|467.66|461.66|467.62|461.62|467.66|461.66|467.62|461.62|0
1631200360000|2021-09-09 15:12:40|467.59|461.59|467.59|461.59|467.59|461.59|467.56|461.56|0
1631200370000|2021-09-09 15:12:50|467.61|461.61|467.76|461.76|467.76|461.76|467.61|461.61|0
1631200380000|2021-09-09 15:13:00|467.77|461.77|467.8|461.8|467.81|461.81|467.77|461.77|0
1631200390000|2021-09-09 15:13:10|467.75|461.75|467.69|461.69|467.75|461.75|467.69|461.69|0
1631200400000|2021-09-09 15:13:20|467.68|461.68|467.7|461.7|467.7|461.7|467.68|461.68|0
1631200410000|2021-09-09 15:13:30|467.72|461.72|467.74|461.74|467.74|461.74|467.71|461.71|0
1631200420000|2021-09-09 15:13:40|467.76|461.76|467.73|461.73|467.76|461.76|467.72|461.72|0
1631200430000|2021-09-09 15:13:50|467.7|461.7|467.69|461.69|467.7|461.7|467.66|461.66|0
1631200440000|2021-09-09 15:14:00|467.68|461.68|467.66|461.66|467.69|461.69|467.6|461.6|0
1631200450000|2021-09-09 15:14:10|467.64|461.64|467.74|461.74|467.78|461.78|467.64|461.64|0
1631200460000|2021-09-09 15:14:20|467.87|461.87|467.89|461.89|467.89|461.89|467.87|461.87|0
1631200470000|2021-09-09 15:14:30|467.9|461.9|467.88|461.88|467.9|461.9|467.88|461.88|0
1631200480000|2021-09-09 15:14:40|467.83|461.83|467.83|461.83|467.83|461.83|467.83|461.83|0
1631200490000|2021-09-09 15:14:50|467.87|461.87|468.12|462.12|468.12|462.12|467.86|461.86|0
1631200500000|2021-09-09 15:15:00|468.1|462.1|468.11|462.11|468.13|462.13|468.1|462.1|0
1631200510000|2021-09-09 15:15:10|468.09|462.09|468.08|462.08|468.1|462.1|468.08|462.08|0
1631200520000|2021-09-09 15:15:20|468.07|462.07|467.8|461.8|468.07|462.07|467.8|461.8|0
1631200530000|2021-09-09 15:15:30|467.79|461.79|467.81|461.81|467.82|461.82|467.79|461.79|0
1631200540000|2021-09-09 15:15:40|467.64|461.64|467.65|461.65|467.65|461.65|467.63|461.63|0
1631200550000|2021-09-09 15:15:50|467.69|461.69|467.64|461.64|467.69|461.69|467.64|461.64|0
1631200560000|2021-09-09 15:16:00|467.62|461.62|467.69|461.69|467.69|461.69|467.62|461.62|0
1631200570000|2021-09-09 15:16:10|467.68|461.68|467.68|461.68|467.69|461.69|467.68|461.68|0
1631200580000|2021-09-09 15:16:20|467.6|461.6|467.44|461.44|467.6|461.6|467.44|461.44|0
1631200600000|2021-09-09 15:16:40|467.42|461.42|467.32|461.32|467.42|461.42|467.32|461.32|0
1631200610000|2021-09-09 15:16:50|467.31|461.31|467.29|461.29|467.31|461.31|467.28|461.28|0
1631200620000|2021-09-09 15:17:00|467.27|461.27|467.12|461.12|467.29|461.29|467.12|461.12|0
1631200630000|2021-09-09 15:17:10|467.18|461.18|467.19|461.19|467.19|461.19|467.18|461.18|0
1631200640000|2021-09-09 15:17:20|467.13|461.13|467.13|461.13|467.13|461.13|467.13|461.13|0
1631200650000|2021-09-09 15:17:30|467.14|461.14|467.14|461.14|467.14|461.14|467.14|461.14|0
1631200660000|2021-09-09 15:17:40|467.16|461.16|467.09|461.09|467.16|461.16|467.09|461.09|0
1631200680000|2021-09-09 15:18:00|467.1|461.1|467.24|461.24|467.24|461.24|467.1|461.1|0
1631200690000|2021-09-09 15:18:10|467.2|461.2|467.36|461.36|467.37|461.37|467.19|461.19|0
1631200700000|2021-09-09 15:18:20|467.37|461.37|467.35|461.35|467.37|461.37|467.35|461.35|0
1631200710000|2021-09-09 15:18:30|467.3|461.3|467.32|461.32|467.32|461.32|467.3|461.3|0
1631200720000|2021-09-09 15:18:40|467.25|461.25|467.28|461.28|467.28|461.28|467.22|461.22|0
1631200730000|2021-09-09 15:18:50|467.33|461.33|467.34|461.34|467.34|461.34|467.32|461.32|0
1631200740000|2021-09-09 15:19:00|467.3|461.3|467.31|461.31|467.31|461.31|467.3|461.3|0
1631200750000|2021-09-09 15:19:10|467.3|461.3|467.3|461.3|467.3|461.3|467.3|461.3|0
1631200760000|2021-09-09 15:19:20|467.32|461.32|467.3|461.3|467.32|461.32|467.28|461.28|0
1631200770000|2021-09-09 15:19:30|467.29|461.29|467.09|461.09|467.29|461.29|467.08|461.08|0
1631200780000|2021-09-09 15:19:40|467.07|461.07|466.91|460.91|467.07|461.07|466.91|460.91|0
1631200790000|2021-09-09 15:19:50|467.08|461.08|467.08|461.08|467.09|461.09|467.05|461.05|0
1631200810000|2021-09-09 15:20:10|467.06|461.06|466.92|460.92|467.06|461.06|466.91|460.91|0
1631200820000|2021-09-09 15:20:20|466.91|460.91|466.84|460.84|466.91|460.91|466.83|460.83|0
1631200830000|2021-09-09 15:20:30|466.83|460.83|466.84|460.84|466.84|460.84|466.81|460.81|0
1631200840000|2021-09-09 15:20:40|466.83|460.83|466.92|460.92|466.93|460.93|466.83|460.83|0
1631200850000|2021-09-09 15:20:50|466.91|460.91|466.88|460.88|466.91|460.91|466.88|460.88|0
1631200860000|2021-09-09 15:21:00|466.77|460.77|466.79|460.79|466.8|460.8|466.76|460.76|0
1631200870000|2021-09-09 15:21:10|466.8|460.8|466.73|460.73|466.8|460.8|466.72|460.72|0
1631200880000|2021-09-09 15:21:20|466.72|460.72|466.78|460.78|466.78|460.78|466.71|460.71|0
1631200890000|2021-09-09 15:21:30|466.77|460.77|466.65|460.65|466.77|460.77|466.64|460.64|0
1631200900000|2021-09-09 15:21:40|466.69|460.69|466.67|460.67|466.69|460.69|466.66|460.66|0
1631200910000|2021-09-09 15:21:50|466.62|460.62|466.56|460.56|466.62|460.62|466.53|460.53|0
1631200920000|2021-09-09 15:22:00|466.57|460.57|466.56|460.56|466.57|460.57|466.53|460.53|0
1631200930000|2021-09-09 15:22:10|466.57|460.57|466.44|460.44|466.57|460.57|466.44|460.44|0
1631200940000|2021-09-09 15:22:20|466.45|460.45|466.18|460.18|466.45|460.45|466.18|460.18|0
1631200950000|2021-09-09 15:22:30|466.17|460.17|466.02|460.02|466.17|460.17|466|460|0
1631200960000|2021-09-09 15:22:40|466.04|460.04|465.92|459.92|466.05|460.05|465.92|459.92|0
1631200970000|2021-09-09 15:22:50|465.93|459.93|465.79|459.79|465.93|459.93|465.73|459.73|0
1631200980000|2021-09-09 15:23:00|465.78|459.78|465.73|459.73|465.78|459.78|465.73|459.73|0
1631200990000|2021-09-09 15:23:10|465.65|459.65|465.6|459.6|465.68|459.68|465.58|459.58|0
1631201000000|2021-09-09 15:23:20|465.56|459.56|465.62|459.62|465.63|459.63|465.56|459.56|0
1631201010000|2021-09-09 15:23:30|465.61|459.61|465.68|459.68|465.68|459.68|465.61|459.61|0
1631201020000|2021-09-09 15:23:40|465.74|459.74|465.86|459.86|465.86|459.86|465.74|459.74|0
1631201030000|2021-09-09 15:23:50|465.76|459.76|465.63|459.63|465.76|459.76|465.54|459.54|0
1631201040000|2021-09-09 15:24:00|465.64|459.64|465.5|459.5|465.64|459.64|465.47|459.47|0
1631201050000|2021-09-09 15:24:10|465.51|459.51|465.46|459.46|465.52|459.52|465.46|459.46|0
1631201060000|2021-09-09 15:24:20|465.45|459.45|465.44|459.44|465.49|459.49|465.44|459.44|0
1631201070000|2021-09-09 15:24:30|465.46|459.46|465.54|459.54|465.54|459.54|465.45|459.45|0
1631201080000|2021-09-09 15:24:40|465.5|459.5|465.49|459.49|465.51|459.51|465.49|459.49|0
1631201090000|2021-09-09 15:24:50|465.5|459.5|465.5|459.5|465.51|459.51|465.5|459.5|0
1631201100000|2021-09-09 15:25:00|465.41|459.41|465.48|459.48|465.48|459.48|465.41|459.41|0
1631201110000|2021-09-09 15:25:10|465.49|459.49|465.5|459.5|465.51|459.51|465.48|459.48|0
1631201120000|2021-09-09 15:25:20|465.52|459.52|465.49|459.49|465.55|459.55|465.49|459.49|0
1631201130000|2021-09-09 15:25:30|465.54|459.54|465.71|459.71|465.72|459.72|465.54|459.54|0
1631201140000|2021-09-09 15:25:40|465.74|459.74|465.74|459.74|465.79|459.79|465.74|459.74|0
1631201150000|2021-09-09 15:25:50|465.72|459.72|465.73|459.73|465.73|459.73|465.72|459.72|0
1631201160000|2021-09-09 15:26:00|465.72|459.72|465.78|459.78|465.78|459.78|465.72|459.72|0
1631201170000|2021-09-09 15:26:10|465.73|459.73|465.69|459.69|465.73|459.73|465.67|459.67|0
1631201180000|2021-09-09 15:26:20|465.75|459.75|465.75|459.75|465.75|459.75|465.75|459.75|0
1631201190000|2021-09-09 15:26:30|465.74|459.74|465.7|459.7|465.74|459.74|465.7|459.7|0
1631201200000|2021-09-09 15:26:40|465.68|459.68|465.68|459.68|465.68|459.68|465.67|459.67|0
1631201210000|2021-09-09 15:26:50|465.73|459.73|465.69|459.69|465.73|459.73|465.69|459.69|0
1631201220000|2021-09-09 15:27:00|465.68|459.68|465.68|459.68|465.69|459.69|465.68|459.68|0
1631201230000|2021-09-09 15:27:10|465.64|459.64|465.62|459.62|465.64|459.64|465.62|459.62|0
1631201240000|2021-09-09 15:27:20|465.63|459.63|465.61|459.61|465.65|459.65|465.61|459.61|0
1631201250000|2021-09-09 15:27:30|465.6|459.6|465.67|459.67|465.67|459.67|465.6|459.6|0
1631201260000|2021-09-09 15:27:40|465.7|459.7|465.72|459.72|465.72|459.72|465.7|459.7|0
1631201270000|2021-09-09 15:27:50|465.73|459.73|465.74|459.74|465.74|459.74|465.71|459.71|0
1631201280000|2021-09-09 15:28:00|465.71|459.71|465.66|459.66|465.73|459.73|465.66|459.66|0
1631201290000|2021-09-09 15:28:10|465.67|459.67|465.66|459.66|465.67|459.67|465.65|459.65|0
1631201300000|2021-09-09 15:28:20|465.58|459.58|465.54|459.54|465.58|459.58|465.54|459.54|0
1631201310000|2021-09-09 15:28:30|465.53|459.53|465.55|459.55|465.56|459.56|465.53|459.53|0
1631201320000|2021-09-09 15:28:40|465.54|459.54|465.62|459.62|465.62|459.62|465.54|459.54|0
1631201330000|2021-09-09 15:28:50|465.54|459.54|465.59|459.59|465.59|459.59|465.54|459.54|0
1631201340000|2021-09-09 15:29:00|465.56|459.56|465.47|459.47|465.56|459.56|465.45|459.45|0
1631201350000|2021-09-09 15:29:10|465.48|459.48|465.44|459.44|465.49|459.49|465.44|459.44|0
1631201360000|2021-09-09 15:29:20|465.43|459.43|465.43|459.43|465.44|459.44|465.43|459.43|0
1631201370000|2021-09-09 15:29:30|465.41|459.41|465.4|459.4|465.41|459.41|465.4|459.4|0
1631201380000|2021-09-09 15:29:40|465.41|459.41|465.39|459.39|465.41|459.41|465.39|459.39|0
1631201390000|2021-09-09 15:29:50|465.4|459.4|465.44|459.44|465.44|459.44|465.39|459.39|0
1631201400000|2021-09-09 15:30:00|465.43|459.43|465.45|459.45|465.45|459.45|465.41|459.41|0
1631201410000|2021-09-09 15:30:10|465.44|459.44|465.4|459.4|465.44|459.44|465.38|459.38|0
1631201420000|2021-09-09 15:30:20|465.3|459.3|465.29|459.29|465.3|459.3|465.29|459.29|0
1631201430000|2021-09-09 15:30:30|465.28|459.28|465.34|459.34|465.37|459.37|465.28|459.28|0
1631201440000|2021-09-09 15:30:40|465.35|459.35|465.28|459.28|465.36|459.36|465.27|459.27|0
1631201450000|2021-09-09 15:30:50|465.29|459.29|465.28|459.28|465.33|459.33|465.28|459.28|0
1631201460000|2021-09-09 15:31:00|465.21|459.21|465.2|459.2|465.22|459.22|465.2|459.2|0
1631201470000|2021-09-09 15:31:10|465.18|459.18|465.18|459.18|465.18|459.18|465.18|459.18|0
1631201480000|2021-09-09 15:31:20|465.19|459.19|465.12|459.12|465.19|459.19|465.12|459.12|0
1631201490000|2021-09-09 15:31:30|465.11|459.11|465.11|459.11|465.12|459.12|465.11|459.11|0
1631201500000|2021-09-09 15:31:40|465.12|459.12|465.03|459.03|465.12|459.12|465.02|459.02|0
1631201510000|2021-09-09 15:31:50|465.04|459.04|465|459|465.04|459.04|465|459|0
1631201520000|2021-09-09 15:32:00|464.98|458.98|464.89|458.89|464.98|458.98|464.89|458.89|0
1631201530000|2021-09-09 15:32:10|464.85|458.85|464.88|458.88|464.97|458.97|464.85|458.85|0
1631201540000|2021-09-09 15:32:20|464.89|458.89|464.88|458.88|464.89|458.89|464.88|458.88|0
1631201550000|2021-09-09 15:32:30|464.87|458.87|464.89|458.89|464.89|458.89|464.84|458.84|0
1631201560000|2021-09-09 15:32:40|464.96|458.96|464.96|458.96|464.97|458.97|464.95|458.95|0
1631201570000|2021-09-09 15:32:50|464.97|458.97|464.88|458.88|464.97|458.97|464.88|458.88|0
1631201580000|2021-09-09 15:33:00|464.89|458.89|464.9|458.9|464.9|458.9|464.87|458.87|0
1631201590000|2021-09-09 15:33:10|464.87|458.87|464.87|458.87|464.87|458.87|464.87|458.87|0
1631201600000|2021-09-09 15:33:20|464.89|458.89|464.88|458.88|464.89|458.89|464.88|458.88|0
1631201610000|2021-09-09 15:33:30|464.89|458.89|465.03|459.03|465.03|459.03|464.89|458.89|0
1631201620000|2021-09-09 15:33:40|465.01|459.01|465.03|459.03|465.04|459.04|465.01|459.01|0
1631201630000|2021-09-09 15:33:50|465.04|459.04|464.94|458.94|465.05|459.05|464.94|458.94|0
1631201640000|2021-09-09 15:34:00|464.96|458.96|465.07|459.07|465.07|459.07|464.95|458.95|0
1631201650000|2021-09-09 15:34:10|465.1|459.1|464.98|458.98|465.1|459.1|464.98|458.98|0
1631201660000|2021-09-09 15:34:20|464.96|458.96|464.62|458.62|464.96|458.96|464.62|458.62|0
1631201670000|2021-09-09 15:34:30|464.63|458.63|464.42|458.42|464.63|458.63|464.42|458.42|0
1631201680000|2021-09-09 15:34:40|464.38|458.38|464.05|458.05|464.38|458.38|464.05|458.05|0
1631201690000|2021-09-09 15:34:50|464.08|458.08|464.1|458.1|464.1|458.1|464.08|458.08|0
1631201700000|2021-09-09 15:35:00|464.09|458.09|464.01|458.01|464.09|458.09|464.01|458.01|0
1631201710000|2021-09-09 15:35:10|464.02|458.02|464.01|458.01|464.12|458.12|464|458|0
1631201720000|2021-09-09 15:35:20|463.91|457.91|463.98|457.98|463.98|457.98|463.91|457.91|0
1631201730000|2021-09-09 15:35:30|463.97|457.97|463.94|457.94|463.97|457.97|463.94|457.94|0
1631201740000|2021-09-09 15:35:40|463.93|457.93|463.75|457.75|463.93|457.93|463.75|457.75|0
1631201750000|2021-09-09 15:35:50|463.76|457.76|463.76|457.76|463.76|457.76|463.76|457.76|0
1631201760000|2021-09-09 15:36:00|463.79|457.79|463.71|457.71|463.79|457.79|463.71|457.71|0
1631201770000|2021-09-09 15:36:10|463.79|457.79|463.86|457.86|463.92|457.92|463.79|457.79|0
1631201780000|2021-09-09 15:36:20|463.89|457.89|463.83|457.83|463.89|457.89|463.83|457.83|0
1631201790000|2021-09-09 15:36:30|463.8|457.8|463.83|457.83|463.86|457.86|463.8|457.8|0
1631201810000|2021-09-09 15:36:50|463.82|457.82|463.81|457.81|463.82|457.82|463.81|457.81|0
1631201820000|2021-09-09 15:37:00|463.76|457.76|463.6|457.6|463.76|457.76|463.6|457.6|0
1631201830000|2021-09-09 15:37:10|463.47|457.47|463.48|457.48|463.48|457.48|463.47|457.47|0
1631201840000|2021-09-09 15:37:20|463.47|457.47|463.5|457.5|463.5|457.5|463.47|457.47|0
1631201850000|2021-09-09 15:37:30|463.51|457.51|463.58|457.58|463.58|457.58|463.49|457.49|0
1631201860000|2021-09-09 15:37:40|463.57|457.57|463.58|457.58|463.58|457.58|463.56|457.56|0
1631201870000|2021-09-09 15:37:50|463.59|457.59|463.54|457.54|463.59|457.59|463.54|457.54|0
1631201880000|2021-09-09 15:38:00|463.59|457.59|463.67|457.67|463.67|457.67|463.59|457.59|0
1631201890000|2021-09-09 15:38:10|463.66|457.66|463.73|457.73|463.74|457.74|463.66|457.66|0
1631201900000|2021-09-09 15:38:20|463.75|457.75|463.78|457.78|463.86|457.86|463.73|457.73|0
1631201910000|2021-09-09 15:38:30|463.81|457.81|463.83|457.83|463.85|457.85|463.81|457.81|0
1631201920000|2021-09-09 15:38:40|463.71|457.71|463.71|457.71|463.71|457.71|463.71|457.71|0
1631201930000|2021-09-09 15:38:50|463.73|457.73|463.8|457.8|463.8|457.8|463.7|457.7|0
1631201940000|2021-09-09 15:39:00|463.79|457.79|463.69|457.69|463.79|457.79|463.69|457.69|0
1631201950000|2021-09-09 15:39:10|463.73|457.73|463.69|457.69|463.74|457.74|463.69|457.69|0
1631201960000|2021-09-09 15:39:20|463.64|457.64|463.65|457.65|463.65|457.65|463.59|457.59|0
1631201970000|2021-09-09 15:39:30|463.63|457.63|463.77|457.77|463.77|457.77|463.63|457.63|0
1631201980000|2021-09-09 15:39:40|463.76|457.76|463.65|457.65|463.76|457.76|463.65|457.65|0
1631201990000|2021-09-09 15:39:50|463.66|457.66|463.54|457.54|463.66|457.66|463.54|457.54|0
1631202000000|2021-09-09 15:40:00|463.56|457.56|463.55|457.55|463.57|457.57|463.55|457.55|0
1631202010000|2021-09-09 15:40:10|463.54|457.54|463.58|457.58|463.58|457.58|463.54|457.54|0
1631202020000|2021-09-09 15:40:20|463.49|457.49|463.59|457.59|463.59|457.59|463.49|457.49|0
1631202030000|2021-09-09 15:40:30|463.6|457.6|463.62|457.62|463.62|457.62|463.59|457.59|0
1631202040000|2021-09-09 15:40:40|463.6|457.6|463.56|457.56|463.6|457.6|463.56|457.56|0
1631202050000|2021-09-09 15:40:50|463.54|457.54|463.45|457.45|463.54|457.54|463.45|457.45|0
1631202060000|2021-09-09 15:41:00|463.36|457.36|463.4|457.4|463.4|457.4|463.36|457.36|0
1631202070000|2021-09-09 15:41:10|463.35|457.35|463.34|457.34|463.35|457.35|463.34|457.34|0
1631202080000|2021-09-09 15:41:20|463.28|457.28|463.15|457.15|463.28|457.28|463.15|457.15|0
1631202090000|2021-09-09 15:41:30|463.05|457.05|463.01|457.01|463.16|457.16|463.01|457.01|0
1631202100000|2021-09-09 15:41:40|463.04|457.04|463.65|457.65|463.65|457.65|463.04|457.04|0
1631202120000|2021-09-09 15:42:00|463.62|457.62|463.68|457.68|463.68|457.68|463.61|457.61|0
1631202130000|2021-09-09 15:42:10|463.65|457.65|463.71|457.71|463.71|457.71|463.62|457.62|0
1631202140000|2021-09-09 15:42:20|463.95|457.95|463.99|457.99|463.99|457.99|463.95|457.95|0
1631202150000|2021-09-09 15:42:30|463.96|457.96|463.96|457.96|463.96|457.96|463.96|457.96|0
1631202160000|2021-09-09 15:42:40|463.94|457.94|463.67|457.67|463.94|457.94|463.67|457.67|0
1631202170000|2021-09-09 15:42:50|463.7|457.7|463.64|457.64|463.7|457.7|463.64|457.64|0
1631202180000|2021-09-09 15:43:00|463.58|457.58|463.49|457.49|463.58|457.58|463.49|457.49|0
1631202190000|2021-09-09 15:43:10|463.5|457.5|463.51|457.51|463.52|457.52|463.5|457.5|0
1631202200000|2021-09-09 15:43:20|463.65|457.65|463.7|457.7|463.7|457.7|463.65|457.65|0
1631202210000|2021-09-09 15:43:30|463.65|457.65|463.62|457.62|463.68|457.68|463.62|457.62|0
1631202220000|2021-09-09 15:43:40|463.61|457.61|463.63|457.63|463.67|457.67|463.61|457.61|0
1631202230000|2021-09-09 15:43:50|463.66|457.66|463.67|457.67|463.69|457.69|463.66|457.66|0
1631202250000|2021-09-09 15:44:10|463.66|457.66|463.64|457.64|463.67|457.67|463.64|457.64|0
1631202260000|2021-09-09 15:44:20|463.65|457.65|463.56|457.56|463.65|457.65|463.55|457.55|0
1631202270000|2021-09-09 15:44:30|463.57|457.57|463.58|457.58|463.61|457.61|463.57|457.57|0
1631202280000|2021-09-09 15:44:40|463.59|457.59|463.4|457.4|463.59|457.59|463.34|457.34|0
1631202290000|2021-09-09 15:44:50|463.41|457.41|463.42|457.42|463.42|457.42|463.4|457.4|0
1631202300000|2021-09-09 15:45:00|463.41|457.41|463.41|457.41|463.41|457.41|463.41|457.41|0
1631202310000|2021-09-09 15:45:10|463.39|457.39|463.34|457.34|463.39|457.39|463.34|457.34|0
1631202320000|2021-09-09 15:45:20|463.37|457.37|463.37|457.37|463.37|457.37|463.37|457.37|0
1631202330000|2021-09-09 15:45:30|463.36|457.36|463.36|457.36|463.37|457.37|463.36|457.36|0
1631202340000|2021-09-09 15:45:40|463.38|457.38|463.26|457.26|463.38|457.38|463.26|457.26|0
1631202350000|2021-09-09 15:45:50|463.27|457.27|463.16|457.16|463.27|457.27|463.16|457.16|0
1631202360000|2021-09-09 15:46:00|463.15|457.15|463.15|457.15|463.15|457.15|463.14|457.14|0
1631202370000|2021-09-09 15:46:10|463.33|457.33|463.34|457.34|463.34|457.34|463.33|457.33|0
1631202380000|2021-09-09 15:46:20|463.35|457.35|463.43|457.43|463.43|457.43|463.35|457.35|0
1631202390000|2021-09-09 15:46:30|463.53|457.53|463.56|457.56|463.56|457.56|463.48|457.48|0
1631202400000|2021-09-09 15:46:40|463.58|457.58|463.53|457.53|463.61|457.61|463.53|457.53|0
1631202420000|2021-09-09 15:47:00|463.49|457.49|463.53|457.53|463.55|457.55|463.49|457.49|0
1631202430000|2021-09-09 15:47:10|463.54|457.54|463.48|457.48|463.54|457.54|463.48|457.48|0
1631202450000|2021-09-09 15:47:30|463.47|457.47|463.61|457.61|463.61|457.61|463.47|457.47|0
1631202460000|2021-09-09 15:47:40|463.62|457.62|463.61|457.61|463.62|457.62|463.61|457.61|0
1631202470000|2021-09-09 15:47:50|463.6|457.6|463.6|457.6|463.6|457.6|463.6|457.6|0
1631202480000|2021-09-09 15:48:00|463.63|457.63|463.6|457.6|463.63|457.63|463.6|457.6|0
1631202490000|2021-09-09 15:48:10|463.51|457.51|463.51|457.51|463.51|457.51|463.51|457.51|0
1631202500000|2021-09-09 15:48:20|463.5|457.5|463.45|457.45|463.5|457.5|463.45|457.45|0
1631202510000|2021-09-09 15:48:30|463.46|457.46|463.32|457.32|463.46|457.46|463.32|457.32|0
1631202520000|2021-09-09 15:48:40|463.31|457.31|463.32|457.32|463.32|457.32|463.3|457.3|0
1631202530000|2021-09-09 15:48:50|463.31|457.31|463.23|457.23|463.31|457.31|463.22|457.22|0
1631202540000|2021-09-09 15:49:00|463.25|457.25|463.25|457.25|463.25|457.25|463.22|457.22|0
1631202550000|2021-09-09 15:49:10|463.23|457.23|463.24|457.24|463.31|457.31|463.23|457.23|0
1631202560000|2021-09-09 15:49:20|463.23|457.23|463.28|457.28|463.29|457.29|463.23|457.23|0
1631202570000|2021-09-09 15:49:30|463.29|457.29|463.2|457.2|463.29|457.29|463.2|457.2|0
1631202580000|2021-09-09 15:49:40|463.1|457.1|462.98|456.98|463.11|457.11|462.98|456.98|0
1631202590000|2021-09-09 15:49:50|462.97|456.97|462.97|456.97|462.97|456.97|462.96|456.96|0
1631202600000|2021-09-09 15:50:00|462.98|456.98|463.03|457.03|463.03|457.03|462.97|456.97|0
1631202610000|2021-09-09 15:50:10|463.08|457.08|463.16|457.16|463.16|457.16|463.08|457.08|0
1631202620000|2021-09-09 15:50:20|463.17|457.17|463.16|457.16|463.17|457.17|463.14|457.14|0
1631202630000|2021-09-09 15:50:30|463.15|457.15|463.22|457.22|463.22|457.22|463.15|457.15|0
1631202640000|2021-09-09 15:50:40|463.26|457.26|463.34|457.34|463.34|457.34|463.26|457.26|0
1631202660000|2021-09-09 15:51:00|463.33|457.33|463.32|457.32|463.34|457.34|463.32|457.32|0
1631202670000|2021-09-09 15:51:10|463.31|457.31|463.38|457.38|463.38|457.38|463.31|457.31|0
1631202680000|2021-09-09 15:51:20|463.37|457.37|463.37|457.37|463.38|457.38|463.37|457.37|0
1631202690000|2021-09-09 15:51:30|463.42|457.42|463.42|457.42|463.42|457.42|463.42|457.42|0
1631202700000|2021-09-09 15:51:40|463.43|457.43|463.42|457.42|463.48|457.48|463.42|457.42|0
1631202710000|2021-09-09 15:51:50|463.41|457.41|463.47|457.47|463.47|457.47|463.41|457.41|0
1631202720000|2021-09-09 15:52:00|463.46|457.46|463.46|457.46|463.47|457.47|463.46|457.46|0
1631202730000|2021-09-09 15:52:10|463.44|457.44|463.45|457.45|463.45|457.45|463.42|457.42|0
1631202740000|2021-09-09 15:52:20|463.46|457.46|463.43|457.43|463.46|457.46|463.43|457.43|0
1631202750000|2021-09-09 15:52:30|463.51|457.51|463.49|457.49|463.51|457.51|463.49|457.49|0
1631202760000|2021-09-09 15:52:40|463.48|457.48|463.47|457.47|463.48|457.48|463.44|457.44|0
1631202770000|2021-09-09 15:52:50|463.48|457.48|463.61|457.61|463.61|457.61|463.48|457.48|0
1631202780000|2021-09-09 15:53:00|463.64|457.64|463.64|457.64|463.64|457.64|463.61|457.61|0
1631202790000|2021-09-09 15:53:10|463.6|457.6|463.57|457.57|463.6|457.6|463.57|457.57|0
1631202800000|2021-09-09 15:53:20|463.58|457.58|463.45|457.45|463.58|457.58|463.45|457.45|0
1631202810000|2021-09-09 15:53:30|463.43|457.43|463.46|457.46|463.46|457.46|463.43|457.43|0
1631202820000|2021-09-09 15:53:40|463.52|457.52|463.58|457.58|463.58|457.58|463.51|457.51|0
1631202830000|2021-09-09 15:53:50|463.57|457.57|463.57|457.57|463.63|457.63|463.57|457.57|0
1631202840000|2021-09-09 15:54:00|463.56|457.56|463.51|457.51|463.56|457.56|463.51|457.51|0
1631202850000|2021-09-09 15:54:10|463.52|457.52|463.57|457.57|463.57|457.57|463.52|457.52|0
1631202860000|2021-09-09 15:54:20|463.58|457.58|463.42|457.42|463.59|457.59|463.42|457.42|0
1631202870000|2021-09-09 15:54:30|463.43|457.43|463.43|457.43|463.43|457.43|463.43|457.43|0
1631202880000|2021-09-09 15:54:40|463.45|457.45|463.45|457.45|463.45|457.45|463.45|457.45|0
1631202890000|2021-09-09 15:54:50|463.43|457.43|463.47|457.47|463.48|457.48|463.42|457.42|0
1631202900000|2021-09-09 15:55:00|463.48|457.48|463.44|457.44|463.48|457.48|463.44|457.44|0
1631202910000|2021-09-09 15:55:10|463.49|457.49|463.48|457.48|463.49|457.49|463.44|457.44|0
1631202920000|2021-09-09 15:55:20|463.51|457.51|463.51|457.51|463.51|457.51|463.5|457.5|0
1631202930000|2021-09-09 15:55:30|463.45|457.45|463.45|457.45|463.45|457.45|463.44|457.44|0
1631202940000|2021-09-09 15:55:40|463.46|457.46|463.46|457.46|463.46|457.46|463.46|457.46|0
1631202950000|2021-09-09 15:55:50|463.48|457.48|463.51|457.51|463.51|457.51|463.46|457.46|0
1631202960000|2021-09-09 15:56:00|463.5|457.5|463.51|457.51|463.51|457.51|463.5|457.5|0
1631202970000|2021-09-09 15:56:10|463.56|457.56|463.54|457.54|463.56|457.56|463.51|457.51|0
1631202980000|2021-09-09 15:56:20|463.38|457.38|463.35|457.35|463.38|457.38|463.32|457.32|0
1631202990000|2021-09-09 15:56:30|463.34|457.34|463.35|457.35|463.38|457.38|463.34|457.34|0
1631203000000|2021-09-09 15:56:40|463.42|457.42|463.43|457.43|463.43|457.43|463.42|457.42|0
1631203010000|2021-09-09 15:56:50|463.37|457.37|463.37|457.37|463.37|457.37|463.37|457.37|0
1631203020000|2021-09-09 15:57:00|463.35|457.35|463.26|457.26|463.35|457.35|463.25|457.25|0
1631203030000|2021-09-09 15:57:10|463.25|457.25|463.37|457.37|463.37|457.37|463.25|457.25|0
1631203040000|2021-09-09 15:57:20|463.39|457.39|463.53|457.53|463.53|457.53|463.39|457.39|0
1631203050000|2021-09-09 15:57:30|463.64|457.64|463.61|457.61|463.64|457.64|463.61|457.61|0
1631203060000|2021-09-09 15:57:40|463.64|457.64|463.69|457.69|463.69|457.69|463.63|457.63|0
1631203070000|2021-09-09 15:57:50|463.79|457.79|463.75|457.75|463.8|457.8|463.75|457.75|0
1631203080000|2021-09-09 15:58:00|463.73|457.73|463.76|457.76|463.77|457.77|463.73|457.73|0
1631203090000|2021-09-09 15:58:10|463.77|457.77|463.77|457.77|463.77|457.77|463.77|457.77|0
1631203100000|2021-09-09 15:58:20|463.78|457.78|463.78|457.78|463.79|457.79|463.78|457.78|0
1631203110000|2021-09-09 15:58:30|463.79|457.79|463.83|457.83|463.84|457.84|463.79|457.79|0
1631203120000|2021-09-09 15:58:40|463.84|457.84|463.81|457.81|463.9|457.9|463.81|457.81|0
1631203130000|2021-09-09 15:58:50|463.83|457.83|463.88|457.88|463.88|457.88|463.83|457.83|0
1631203140000|2021-09-09 15:59:00|463.89|457.89|463.85|457.85|463.89|457.89|463.85|457.85|0
1631203150000|2021-09-09 15:59:10|463.92|457.92|463.83|457.83|463.95|457.95|463.81|457.81|0
1631203160000|2021-09-09 15:59:20|463.8|457.8|463.79|457.79|463.8|457.8|463.79|457.79|0
1631203170000|2021-09-09 15:59:30|463.8|457.8|463.74|457.74|463.8|457.8|463.74|457.74|0
1631203180000|2021-09-09 15:59:40|463.84|457.84|463.65|457.65|463.84|457.84|463.65|457.65|0
1631203190000|2021-09-09 15:59:50|463.62|457.62|463.66|457.66|463.66|457.66|463.62|457.62|0
1631203200000|2021-09-09 16:00:00|463.68|457.68|463.72|457.72|463.72|457.72|463.68|457.68|0
1631203210000|2021-09-09 16:00:10|463.73|457.73|463.73|457.73|463.73|457.73|463.68|457.68|0
1631203220000|2021-09-09 16:00:20|463.74|457.74|463.8|457.8|463.81|457.81|463.74|457.74|0
1631203230000|2021-09-09 16:00:30|463.81|457.81|464.01|458.01|464.01|458.01|463.74|457.74|0
1631203240000|2021-09-09 16:00:40|464.02|458.02|463.98|457.98|464.02|458.02|463.97|457.97|0
1631203250000|2021-09-09 16:00:50|463.95|457.95|464.09|458.09|464.09|458.09|463.95|457.95|0
1631203260000|2021-09-09 16:01:00|464.14|458.14|464.08|458.08|464.14|458.14|464.08|458.08|0
1631203270000|2021-09-09 16:01:10|463.99|457.99|464.03|458.03|464.03|458.03|463.99|457.99|0
1631203280000|2021-09-09 16:01:20|464.04|458.04|464|458|464.04|458.04|463.99|457.99|0
1631203290000|2021-09-09 16:01:30|464.04|458.04|464.03|458.03|464.08|458.08|464.03|458.03|0
1631203300000|2021-09-09 16:01:40|464.01|458.01|464.07|458.07|464.1|458.1|464.01|458.01|0
1631203310000|2021-09-09 16:01:50|464.16|458.16|464.15|458.15|464.16|458.16|464.13|458.13|0
1631203320000|2021-09-09 16:02:00|464.16|458.16|464.16|458.16|464.16|458.16|464.14|458.14|0
1631203340000|2021-09-09 16:02:20|464.12|458.12|464.06|458.06|464.12|458.12|464.06|458.06|0
1631203350000|2021-09-09 16:02:30|464.05|458.05|463.98|457.98|464.05|458.05|463.97|457.97|0
1631203360000|2021-09-09 16:02:40|463.92|457.92|463.75|457.75|463.92|457.92|463.74|457.74|0
1631203370000|2021-09-09 16:02:50|463.81|457.81|463.84|457.84|463.86|457.86|463.81|457.81|0
1631203380000|2021-09-09 16:03:00|463.83|457.83|463.84|457.84|463.85|457.85|463.83|457.83|0
1631203390000|2021-09-09 16:03:10|463.83|457.83|463.81|457.81|463.84|457.84|463.81|457.81|0
1631203400000|2021-09-09 16:03:20|463.76|457.76|463.69|457.69|463.76|457.76|463.68|457.68|0
1631203410000|2021-09-09 16:03:30|463.75|457.75|463.74|457.74|463.75|457.75|463.7|457.7|0
1631203420000|2021-09-09 16:03:40|463.73|457.73|463.71|457.71|463.75|457.75|463.71|457.71|0
1631203430000|2021-09-09 16:03:50|463.7|457.7|463.69|457.69|463.7|457.7|463.69|457.69|0
1631203440000|2021-09-09 16:04:00|463.72|457.72|463.81|457.81|463.81|457.81|463.72|457.72|0
1631203450000|2021-09-09 16:04:10|463.82|457.82|464.1|458.1|464.11|458.11|463.82|457.82|0
1631203460000|2021-09-09 16:04:20|464.09|458.09|464.09|458.09|464.1|458.1|464.06|458.06|0
1631203470000|2021-09-09 16:04:30|464.07|458.07|464.12|458.12|464.12|458.12|464.07|458.07|0
1631203480000|2021-09-09 16:04:40|464.13|458.13|464.06|458.06|464.24|458.24|464.06|458.06|0
1631203490000|2021-09-09 16:04:50|464.05|458.05|464.07|458.07|464.07|458.07|464.03|458.03|0
1631203500000|2021-09-09 16:05:00|464.06|458.06|464.07|458.07|464.08|458.08|464.06|458.06|0
1631203510000|2021-09-09 16:05:10|464.11|458.11|464.16|458.16|464.16|458.16|464.11|458.11|0
1631203520000|2021-09-09 16:05:20|464.17|458.17|464.16|458.16|464.17|458.17|464.16|458.16|0
1631203530000|2021-09-09 16:05:30|464.19|458.19|464.19|458.19|464.21|458.21|464.19|458.19|0
1631203540000|2021-09-09 16:05:40|464.14|458.14|464.1|458.1|464.14|458.14|464.1|458.1|0
1631203550000|2021-09-09 16:05:50|464.09|458.09|464.08|458.08|464.09|458.09|464.08|458.08|0
1631203560000|2021-09-09 16:06:00|464.03|458.03|464.01|458.01|464.03|458.03|464.01|458.01|0
1631203570000|2021-09-09 16:06:10|463.98|457.98|464.06|458.06|464.06|458.06|463.98|457.98|0
1631203580000|2021-09-09 16:06:20|463.98|457.98|463.8|457.8|463.98|457.98|463.79|457.79|0
1631203590000|2021-09-09 16:06:30|463.78|457.78|463.73|457.73|463.8|457.8|463.73|457.73|0
1631203600000|2021-09-09 16:06:40|463.75|457.75|463.76|457.76|463.76|457.76|463.75|457.75|0
1631203610000|2021-09-09 16:06:50|463.75|457.75|463.76|457.76|463.76|457.76|463.75|457.75|0
1631203640000|2021-09-09 16:07:20|463.72|457.72|463.65|457.65|463.72|457.72|463.62|457.62|0
1631203650000|2021-09-09 16:07:30|463.66|457.66|463.68|457.68|463.68|457.68|463.66|457.66|0
1631203660000|2021-09-09 16:07:40|463.71|457.71|463.71|457.71|463.71|457.71|463.71|457.71|0
1631203670000|2021-09-09 16:07:50|463.72|457.72|463.74|457.74|463.74|457.74|463.72|457.72|0
1631203680000|2021-09-09 16:08:00|463.75|457.75|463.78|457.78|463.84|457.84|463.75|457.75|0
1631203690000|2021-09-09 16:08:10|463.73|457.73|463.71|457.71|463.73|457.73|463.71|457.71|0
1631203700000|2021-09-09 16:08:20|463.73|457.73|463.67|457.67|463.73|457.73|463.67|457.67|0
1631203720000|2021-09-09 16:08:40|463.66|457.66|463.67|457.67|463.67|457.67|463.66|457.66|0
1631203730000|2021-09-09 16:08:50|463.65|457.65|463.64|457.64|463.65|457.65|463.63|457.63|0
1631203740000|2021-09-09 16:09:00|463.65|457.65|463.58|457.58|463.65|457.65|463.57|457.57|0
1631203750000|2021-09-09 16:09:10|463.57|457.57|463.73|457.73|463.73|457.73|463.57|457.57|0
1631203760000|2021-09-09 16:09:20|463.75|457.75|463.73|457.73|463.76|457.76|463.73|457.73|0
1631203770000|2021-09-09 16:09:30|463.82|457.82|463.87|457.87|463.87|457.87|463.82|457.82|0
1631203780000|2021-09-09 16:09:40|463.86|457.86|463.85|457.85|463.87|457.87|463.85|457.85|0
1631203790000|2021-09-09 16:09:50|463.88|457.88|463.59|457.59|463.88|457.88|463.59|457.59|0
1631203800000|2021-09-09 16:10:00|463.5|457.5|463.48|457.48|463.5|457.5|463.48|457.48|0
1631203810000|2021-09-09 16:10:10|463.47|457.47|463.37|457.37|463.47|457.47|463.37|457.37|0
1631203820000|2021-09-09 16:10:20|463.38|457.38|463.43|457.43|463.46|457.46|463.37|457.37|0
1631203830000|2021-09-09 16:10:30|463.44|457.44|463.47|457.47|463.47|457.47|463.44|457.44|0
1631203840000|2021-09-09 16:10:40|463.48|457.48|463.48|457.48|463.5|457.5|463.48|457.48|0
1631203850000|2021-09-09 16:10:50|463.47|457.47|463.47|457.47|463.47|457.47|463.47|457.47|0
1631203860000|2021-09-09 16:11:00|463.48|457.48|463.51|457.51|463.52|457.52|463.48|457.48|0
1631203870000|2021-09-09 16:11:10|463.5|457.5|463.4|457.4|463.5|457.5|463.39|457.39|0
1631203880000|2021-09-09 16:11:20|463.47|457.47|463.43|457.43|463.47|457.47|463.42|457.42|0
1631203890000|2021-09-09 16:11:30|463.42|457.42|463.44|457.44|463.44|457.44|463.39|457.39|0
1631203900000|2021-09-09 16:11:40|463.43|457.43|463.57|457.57|463.57|457.57|463.4|457.4|0
1631203910000|2021-09-09 16:11:50|463.65|457.65|463.63|457.63|463.67|457.67|463.63|457.63|0
1631203920000|2021-09-09 16:12:00|463.64|457.64|463.64|457.64|463.66|457.66|463.64|457.64|0
1631203930000|2021-09-09 16:12:10|463.63|457.63|463.59|457.59|463.64|457.64|463.59|457.59|0
1631203940000|2021-09-09 16:12:20|463.6|457.6|463.61|457.61|463.61|457.61|463.6|457.6|0
1631203950000|2021-09-09 16:12:30|463.62|457.62|463.35|457.35|463.62|457.62|463.35|457.35|0
1631203960000|2021-09-09 16:12:40|463.32|457.32|463.3|457.3|463.34|457.34|463.25|457.25|0
1631203970000|2021-09-09 16:12:50|463.31|457.31|463.26|457.26|463.31|457.31|463.26|457.26|0
1631203980000|2021-09-09 16:13:00|463.25|457.25|463.24|457.24|463.25|457.25|463.24|457.24|0
1631203990000|2021-09-09 16:13:10|463.27|457.27|463.28|457.28|463.28|457.28|463.26|457.26|0
1631204000000|2021-09-09 16:13:20|463.26|457.26|463.19|457.19|463.26|457.26|463.19|457.19|0
1631204010000|2021-09-09 16:13:30|463.16|457.16|462.99|456.99|463.16|457.16|462.99|456.99|0
1631204020000|2021-09-09 16:13:40|462.97|456.97|462.96|456.96|463|457|462.96|456.96|0
1631204030000|2021-09-09 16:13:50|462.98|456.98|462.97|456.97|462.98|456.98|462.97|456.97|0
1631204040000|2021-09-09 16:14:00|462.99|456.99|462.98|456.98|462.99|456.99|462.98|456.98|0
1631204050000|2021-09-09 16:14:10|462.95|456.95|463.13|457.13|463.13|457.13|462.95|456.95|0
1631204060000|2021-09-09 16:14:20|463.14|457.14|463.11|457.11|463.14|457.14|463.11|457.11|0
1631204070000|2021-09-09 16:14:30|463.13|457.13|463.13|457.13|463.15|457.15|463.13|457.13|0
1631204090000|2021-09-09 16:14:50|463.09|457.09|463.05|457.05|463.09|457.09|463.05|457.05|0
1631204100000|2021-09-09 16:15:00|463.04|457.04|463.04|457.04|463.04|457.04|462.99|456.99|0
1631204110000|2021-09-09 16:15:10|463.05|457.05|463.08|457.08|463.08|457.08|463.05|457.05|0
1631204120000|2021-09-09 16:15:20|463.13|457.13|463.13|457.13|463.13|457.13|463.12|457.12|0
1631204130000|2021-09-09 16:15:30|463.17|457.17|463.18|457.18|463.21|457.21|463.17|457.17|0
1631204140000|2021-09-09 16:15:40|463.19|457.19|463.14|457.14|463.19|457.19|463.14|457.14|0
1631204160000|2021-09-09 16:16:00|463.16|457.16|463.12|457.12|463.17|457.17|463.12|457.12|0
1631204170000|2021-09-09 16:16:10|463.13|457.13|462.77|456.77|463.13|457.13|462.77|456.77|0
1631204180000|2021-09-09 16:16:20|462.78|456.78|462.93|456.93|462.93|456.93|462.78|456.78|0
1631204190000|2021-09-09 16:16:30|462.94|456.94|462.9|456.9|462.97|456.97|462.9|456.9|0
1631204200000|2021-09-09 16:16:40|462.91|456.91|462.92|456.92|462.92|456.92|462.91|456.91|0
1631204210000|2021-09-09 16:16:50|462.93|456.93|462.82|456.82|462.93|456.93|462.82|456.82|0
1631204220000|2021-09-09 16:17:00|462.79|456.79|462.73|456.73|462.79|456.79|462.73|456.73|0
1631204230000|2021-09-09 16:17:10|462.71|456.71|462.7|456.7|462.74|456.74|462.7|456.7|0
1631204240000|2021-09-09 16:17:20|462.68|456.68|462.6|456.6|462.68|456.68|462.6|456.6|0
1631204250000|2021-09-09 16:17:30|462.52|456.52|462.56|456.56|462.56|456.56|462.44|456.44|0
1631204260000|2021-09-09 16:17:40|462.54|456.54|462.55|456.55|462.55|456.55|462.54|456.54|0
1631204270000|2021-09-09 16:17:50|462.51|456.51|462.49|456.49|462.51|456.51|462.47|456.47|0
1631204280000|2021-09-09 16:18:00|462.52|456.52|462.5|456.5|462.52|456.52|462.48|456.48|0
1631204290000|2021-09-09 16:18:10|462.49|456.49|462.48|456.48|462.5|456.5|462.48|456.48|0
1631204300000|2021-09-09 16:18:20|462.49|456.49|462.47|456.47|462.49|456.49|462.47|456.47|0
1631204310000|2021-09-09 16:18:30|462.49|456.49|462.49|456.49|462.49|456.49|462.49|456.49|0
1631204320000|2021-09-09 16:18:40|462.57|456.57|462.56|456.56|462.62|456.62|462.56|456.56|0
1631204330000|2021-09-09 16:18:50|462.57|456.57|462.71|456.71|462.71|456.71|462.57|456.57|0
1631204340000|2021-09-09 16:19:00|462.7|456.7|462.71|456.71|462.71|456.71|462.7|456.7|0
1631204350000|2021-09-09 16:19:10|462.68|456.68|462.68|456.68|462.68|456.68|462.68|456.68|0
1631204360000|2021-09-09 16:19:20|462.71|456.71|462.78|456.78|462.86|456.86|462.71|456.71|0
1631204370000|2021-09-09 16:19:30|462.73|456.73|463|457|463.04|457.04|462.73|456.73|0
1631204380000|2021-09-09 16:19:40|463.01|457.01|462.88|456.88|463.01|457.01|462.86|456.86|0
1631204390000|2021-09-09 16:19:50|462.9|456.9|462.93|456.93|462.93|456.93|462.9|456.9|0
1631204400000|2021-09-09 16:20:00|462.95|456.95|462.94|456.94|462.95|456.95|462.93|456.93|0
1631204410000|2021-09-09 16:20:10|462.96|456.96|463.01|457.01|463.01|457.01|462.96|456.96|0
1631204420000|2021-09-09 16:20:20|463.02|457.02|462.98|456.98|463.02|457.02|462.98|456.98|0
1631204430000|2021-09-09 16:20:30|463.01|457.01|463.07|457.07|463.07|457.07|463.01|457.01|0
1631204450000|2021-09-09 16:20:50|463.03|457.03|463.13|457.13|463.13|457.13|463.02|457.02|0
1631204460000|2021-09-09 16:21:00|463.09|457.09|463.22|457.22|463.23|457.23|463.09|457.09|0
1631204470000|2021-09-09 16:21:10|463.21|457.21|463.29|457.29|463.29|457.29|463.21|457.21|0
1631204480000|2021-09-09 16:21:20|463.27|457.27|463.21|457.21|463.27|457.27|463.21|457.21|0
1631204490000|2021-09-09 16:21:30|463.19|457.19|463.13|457.13|463.19|457.19|463.13|457.13|0
1631204500000|2021-09-09 16:21:40|463.12|457.12|463.12|457.12|463.12|457.12|463.12|457.12|0
1631204510000|2021-09-09 16:21:50|463.14|457.14|463.18|457.18|463.18|457.18|463.14|457.14|0
1631204520000|2021-09-09 16:22:00|463.15|457.15|463.21|457.21|463.21|457.21|463.15|457.15|0
1631204530000|2021-09-09 16:22:10|463.22|457.22|463.23|457.23|463.23|457.23|463.2|457.2|0
1631204540000|2021-09-09 16:22:20|463.19|457.19|463.2|457.2|463.21|457.21|463.19|457.19|0
1631204550000|2021-09-09 16:22:30|463.23|457.23|463.2|457.2|463.26|457.26|463.2|457.2|0
1631204560000|2021-09-09 16:22:40|463.23|457.23|463.27|457.27|463.27|457.27|463.23|457.23|0
1631204570000|2021-09-09 16:22:50|463.28|457.28|463.35|457.35|463.35|457.35|463.28|457.28|0
1631204580000|2021-09-09 16:23:00|463.33|457.33|463.36|457.36|463.36|457.36|463.33|457.33|0
1631204590000|2021-09-09 16:23:10|463.38|457.38|463.46|457.46|463.46|457.46|463.38|457.38|0
1631204600000|2021-09-09 16:23:20|463.45|457.45|463.53|457.53|463.53|457.53|463.43|457.43|0
1631204610000|2021-09-09 16:23:30|463.52|457.52|463.5|457.5|463.52|457.52|463.5|457.5|0
1631204620000|2021-09-09 16:23:40|463.51|457.51|463.5|457.5|463.51|457.51|463.46|457.46|0
1631204630000|2021-09-09 16:23:50|463.44|457.44|463.42|457.42|463.44|457.44|463.39|457.39|0
1631204640000|2021-09-09 16:24:00|463.4|457.4|463.35|457.35|463.4|457.4|463.35|457.35|0
1631204650000|2021-09-09 16:24:10|463.37|457.37|463.37|457.37|463.37|457.37|463.37|457.37|0
1631204670000|2021-09-09 16:24:30|463.4|457.4|463.44|457.44|463.44|457.44|463.4|457.4|0
1631204680000|2021-09-09 16:24:40|463.43|457.43|463.42|457.42|463.43|457.43|463.41|457.41|0
1631204690000|2021-09-09 16:24:50|463.44|457.44|463.38|457.38|463.44|457.44|463.38|457.38|0
1631204700000|2021-09-09 16:25:00|463.4|457.4|463.38|457.38|463.4|457.4|463.38|457.38|0
1631204710000|2021-09-09 16:25:10|463.36|457.36|463.36|457.36|463.37|457.37|463.36|457.36|0
1631204720000|2021-09-09 16:25:20|463.37|457.37|463.3|457.3|463.39|457.39|463.3|457.3|0
1631204730000|2021-09-09 16:25:30|463.34|457.34|463.49|457.49|463.49|457.49|463.34|457.34|0
1631204740000|2021-09-09 16:25:40|463.5|457.5|463.49|457.49|463.52|457.52|463.49|457.49|0
1631204750000|2021-09-09 16:25:50|463.53|457.53|463.64|457.64|463.64|457.64|463.53|457.53|0
1631204760000|2021-09-09 16:26:00|463.66|457.66|463.6|457.6|463.67|457.67|463.59|457.59|0
1631204770000|2021-09-09 16:26:10|463.62|457.62|463.47|457.47|463.62|457.62|463.47|457.47|0
1631204780000|2021-09-09 16:26:20|463.45|457.45|463.47|457.47|463.47|457.47|463.45|457.45|0
1631204790000|2021-09-09 16:26:30|463.48|457.48|463.47|457.47|463.48|457.48|463.46|457.46|0
1631204800000|2021-09-09 16:26:40|463.45|457.45|463.42|457.42|463.45|457.45|463.42|457.42|0
1631204820000|2021-09-09 16:27:00|463.43|457.43|463.44|457.44|463.46|457.46|463.43|457.43|0
1631204830000|2021-09-09 16:27:10|463.45|457.45|463.5|457.5|463.51|457.51|463.45|457.45|0
1631204840000|2021-09-09 16:27:20|463.51|457.51|463.48|457.48|463.51|457.51|463.48|457.48|0
1631204850000|2021-09-09 16:27:30|463.5|457.5|463.46|457.46|463.51|457.51|463.46|457.46|0
1631204860000|2021-09-09 16:27:40|463.41|457.41|463.41|457.41|463.43|457.43|463.41|457.41|0
1631204880000|2021-09-09 16:28:00|463.42|457.42|463.42|457.42|463.42|457.42|463.42|457.42|0
1631204890000|2021-09-09 16:28:10|463.4|457.4|463.41|457.41|463.41|457.41|463.4|457.4|0
1631204900000|2021-09-09 16:28:20|463.36|457.36|463.44|457.44|463.44|457.44|463.36|457.36|0
1631204910000|2021-09-09 16:28:30|463.5|457.5|463.5|457.5|463.5|457.5|463.5|457.5|0
1631204920000|2021-09-09 16:28:40|463.53|457.53|463.52|457.52|463.53|457.53|463.52|457.52|0
1631204930000|2021-09-09 16:28:50|463.54|457.54|463.55|457.55|463.55|457.55|463.54|457.54|0
1631204940000|2021-09-09 16:29:00|463.54|457.54|463.55|457.55|463.55|457.55|463.54|457.54|0
1631204950000|2021-09-09 16:29:10|463.54|457.54|463.54|457.54|463.57|457.57|463.54|457.54|0
1631204960000|2021-09-09 16:29:20|463.53|457.53|463.54|457.54|463.54|457.54|463.53|457.53|0
1631204970000|2021-09-09 16:29:30|463.51|457.51|463.55|457.55|463.55|457.55|463.51|457.51|0
1631204980000|2021-09-09 16:29:40|463.5|457.5|463.44|457.44|463.5|457.5|463.44|457.44|0
1631204990000|2021-09-09 16:29:50|463.45|457.45|463.45|457.45|463.49|457.49|463.45|457.45|0
1631205000000|2021-09-09 16:30:00|463.44|457.44|463.45|457.45|463.46|457.46|463.44|457.44|0
1631205010000|2021-09-09 16:30:10|463.43|457.43|463.41|457.41|463.43|457.43|463.41|457.41|0
1631205020000|2021-09-09 16:30:20|463.39|457.39|463.16|457.16|463.39|457.39|463.16|457.16|0
1631205030000|2021-09-09 16:30:30|463.18|457.18|463.18|457.18|463.18|457.18|463.18|457.18|0
1631205040000|2021-09-09 16:30:40|463.2|457.2|463.23|457.23|463.23|457.23|463.2|457.2|0
1631205050000|2021-09-09 16:30:50|463.25|457.25|463.24|457.24|463.28|457.28|463.23|457.23|0
1631205060000|2021-09-09 16:31:00|463.2|457.2|463.17|457.17|463.2|457.2|463.17|457.17|0
1631205070000|2021-09-09 16:31:10|463.16|457.16|463.13|457.13|463.16|457.16|463.13|457.13|0
1631205080000|2021-09-09 16:31:20|463.12|457.12|463.21|457.21|463.21|457.21|463.12|457.12|0
1631205090000|2021-09-09 16:31:30|463.23|457.23|463.23|457.23|463.25|457.25|463.22|457.22|0
1631205100000|2021-09-09 16:31:40|463.22|457.22|463.23|457.23|463.23|457.23|463.22|457.22|0
1631205110000|2021-09-09 16:31:50|463.22|457.22|463.21|457.21|463.24|457.24|463.21|457.21|0
1631205120000|2021-09-09 16:32:00|463.19|457.19|463.19|457.19|463.19|457.19|463.19|457.19|0
1631205130000|2021-09-09 16:32:10|463.21|457.21|463.21|457.21|463.23|457.23|463.21|457.21|0
1631205140000|2021-09-09 16:32:20|463.26|457.26|463.33|457.33|463.33|457.33|463.26|457.26|0
1631205150000|2021-09-09 16:32:30|463.38|457.38|463.41|457.41|463.42|457.42|463.38|457.38|0
1631205170000|2021-09-09 16:32:50|463.43|457.43|463.44|457.44|463.44|457.44|463.43|457.43|0
1631205180000|2021-09-09 16:33:00|463.42|457.42|463.42|457.42|463.42|457.42|463.42|457.42|0
1631205190000|2021-09-09 16:33:10|463.4|457.4|463.43|457.43|463.43|457.43|463.4|457.4|0
1631205200000|2021-09-09 16:33:20|463.45|457.45|463.45|457.45|463.47|457.47|463.45|457.45|0
1631205210000|2021-09-09 16:33:30|463.46|457.46|463.54|457.54|463.54|457.54|463.45|457.45|0
1631205220000|2021-09-09 16:33:40|463.51|457.51|463.51|457.51|463.51|457.51|463.51|457.51|0
1631205230000|2021-09-09 16:33:50|463.47|457.47|463.52|457.52|463.52|457.52|463.47|457.47|0
1631205240000|2021-09-09 16:34:00|463.54|457.54|463.5|457.5|463.54|457.54|463.5|457.5|0
1631205250000|2021-09-09 16:34:10|463.51|457.51|463.49|457.49|463.51|457.51|463.49|457.49|0
1631205260000|2021-09-09 16:34:20|463.5|457.5|463.52|457.52|463.53|457.53|463.5|457.5|0
1631205270000|2021-09-09 16:34:30|463.5|457.5|463.49|457.49|463.5|457.5|463.49|457.49|0
1631205280000|2021-09-09 16:34:40|463.48|457.48|463.48|457.48|463.48|457.48|463.48|457.48|0
1631205290000|2021-09-09 16:34:50|463.53|457.53|463.4|457.4|463.55|457.55|463.4|457.4|0
1631205300000|2021-09-09 16:35:00|463.41|457.41|463.37|457.37|463.41|457.41|463.36|457.36|0
1631205310000|2021-09-09 16:35:10|463.38|457.38|463.37|457.37|463.38|457.38|463.37|457.37|0
1631205320000|2021-09-09 16:35:20|463.39|457.39|463.45|457.45|463.45|457.45|463.39|457.39|0
1631205330000|2021-09-09 16:35:30|463.44|457.44|463.45|457.45|463.45|457.45|463.44|457.44|0
1631205340000|2021-09-09 16:35:40|463.39|457.39|463.41|457.41|463.41|457.41|463.39|457.39|0
1631205350000|2021-09-09 16:35:50|463.4|457.4|463.42|457.42|463.43|457.43|463.4|457.4|0
1631205360000|2021-09-09 16:36:00|463.5|457.5|463.7|457.7|463.71|457.71|463.5|457.5|0
1631205370000|2021-09-09 16:36:10|463.66|457.66|463.68|457.68|463.68|457.68|463.65|457.65|0
1631205390000|2021-09-09 16:36:30|463.73|457.73|463.66|457.66|463.73|457.73|463.65|457.65|0
1631205400000|2021-09-09 16:36:40|463.65|457.65|463.78|457.78|463.78|457.78|463.65|457.65|0
1631205410000|2021-09-09 16:36:50|463.79|457.79|463.78|457.78|463.79|457.79|463.78|457.78|0
1631205420000|2021-09-09 16:37:00|463.79|457.79|463.8|457.8|463.81|457.81|463.78|457.78|0
1631205430000|2021-09-09 16:37:10|463.81|457.81|463.8|457.8|463.81|457.81|463.8|457.8|0
1631205440000|2021-09-09 16:37:20|463.81|457.81|463.8|457.8|463.81|457.81|463.8|457.8|0
1631205450000|2021-09-09 16:37:30|463.74|457.74|463.72|457.72|463.74|457.74|463.71|457.71|0
1631205460000|2021-09-09 16:37:40|463.74|457.74|463.75|457.75|463.75|457.75|463.74|457.74|0
1631205470000|2021-09-09 16:37:50|463.73|457.73|463.72|457.72|463.73|457.73|463.72|457.72|0
1631205480000|2021-09-09 16:38:00|463.71|457.71|463.72|457.72|463.72|457.72|463.71|457.71|0
1631205490000|2021-09-09 16:38:10|463.71|457.71|463.73|457.73|463.76|457.76|463.71|457.71|0
1631205500000|2021-09-09 16:38:20|463.69|457.69|463.72|457.72|463.73|457.73|463.69|457.69|0
1631205510000|2021-09-09 16:38:30|463.73|457.73|463.77|457.77|463.77|457.77|463.73|457.73|0
1631205530000|2021-09-09 16:38:50|463.72|457.72|463.72|457.72|463.73|457.73|463.72|457.72|0
1631205540000|2021-09-09 16:39:00|463.73|457.73|463.7|457.7|463.73|457.73|463.7|457.7|0
1631205550000|2021-09-09 16:39:10|463.71|457.71|463.7|457.7|463.71|457.71|463.7|457.7|0
1631205560000|2021-09-09 16:39:20|463.73|457.73|463.67|457.67|463.73|457.73|463.63|457.63|0
1631205570000|2021-09-09 16:39:30|463.68|457.68|463.65|457.65|463.68|457.68|463.65|457.65|0
1631205580000|2021-09-09 16:39:40|463.5|457.5|463.42|457.42|463.5|457.5|463.42|457.42|0
1631205590000|2021-09-09 16:39:50|463.43|457.43|463.47|457.47|463.47|457.47|463.42|457.42|0
1631205600000|2021-09-09 16:40:00|463.46|457.46|463.46|457.46|463.46|457.46|463.46|457.46|0
1631205610000|2021-09-09 16:40:10|463.45|457.45|463.25|457.25|463.45|457.45|463.25|457.25|0
1631205620000|2021-09-09 16:40:20|463.2|457.2|463.21|457.21|463.21|457.21|463.2|457.2|0
1631205630000|2021-09-09 16:40:30|463.22|457.22|463.2|457.2|463.22|457.22|463.2|457.2|0
1631205640000|2021-09-09 16:40:40|463.21|457.21|463.22|457.22|463.23|457.23|463.19|457.19|0
1631205650000|2021-09-09 16:40:50|463.21|457.21|463.2|457.2|463.21|457.21|463.2|457.2|0
1631205660000|2021-09-09 16:41:00|463.19|457.19|463.44|457.44|463.45|457.45|463.19|457.19|0
1631205670000|2021-09-09 16:41:10|463.47|457.47|463.47|457.47|463.47|457.47|463.47|457.47|0
1631205680000|2021-09-09 16:41:20|463.42|457.42|463.4|457.4|463.42|457.42|463.4|457.4|0
1631205690000|2021-09-09 16:41:30|463.39|457.39|463.39|457.39|463.39|457.39|463.39|457.39|0
1631205700000|2021-09-09 16:41:40|463.41|457.41|463.4|457.4|463.41|457.41|463.4|457.4|0
1631205730000|2021-09-09 16:42:10|463.41|457.41|463.37|457.37|463.41|457.41|463.37|457.37|0
1631205740000|2021-09-09 16:42:20|463.38|457.38|463.38|457.38|463.38|457.38|463.37|457.37|0
1631205750000|2021-09-09 16:42:30|463.36|457.36|463.24|457.24|463.36|457.36|463.24|457.24|0
1631205760000|2021-09-09 16:42:40|463.27|457.27|463.27|457.27|463.27|457.27|463.27|457.27|0
1631205770000|2021-09-09 16:42:50|463.25|457.25|463.25|457.25|463.25|457.25|463.25|457.25|0
1631205780000|2021-09-09 16:43:00|463.26|457.26|463.34|457.34|463.34|457.34|463.25|457.25|0
1631205790000|2021-09-09 16:43:10|463.37|457.37|463.32|457.32|463.37|457.37|463.32|457.32|0
1631205800000|2021-09-09 16:43:20|463.29|457.29|463.31|457.31|463.31|457.31|463.29|457.29|0
1631205810000|2021-09-09 16:43:30|463.32|457.32|463.32|457.32|463.33|457.33|463.32|457.32|0
1631205820000|2021-09-09 16:43:40|463.33|457.33|463.33|457.33|463.33|457.33|463.33|457.33|0
1631205830000|2021-09-09 16:43:50|463.35|457.35|463.37|457.37|463.37|457.37|463.35|457.35|0
1631205840000|2021-09-09 16:44:00|463.38|457.38|463.28|457.28|463.38|457.38|463.23|457.23|0
1631205850000|2021-09-09 16:44:10|463.3|457.3|463.3|457.3|463.3|457.3|463.3|457.3|0
1631205860000|2021-09-09 16:44:20|463.31|457.31|463.34|457.34|463.34|457.34|463.31|457.31|0
1631205870000|2021-09-09 16:44:30|463.33|457.33|463.33|457.33|463.33|457.33|463.33|457.33|0
1631205880000|2021-09-09 16:44:40|463.34|457.34|463.14|457.14|463.34|457.34|463.13|457.13|0
1631205890000|2021-09-09 16:44:50|463.13|457.13|463.15|457.15|463.15|457.15|463.13|457.13|0
1631205900000|2021-09-09 16:45:00|463.16|457.16|463.12|457.12|463.2|457.2|463.12|457.12|0
1631205910000|2021-09-09 16:45:10|463.1|457.1|463.17|457.17|463.17|457.17|463.1|457.1|0
1631205920000|2021-09-09 16:45:20|463.12|457.12|463.14|457.14|463.14|457.14|463.12|457.12|0
1631205930000|2021-09-09 16:45:30|463.09|457.09|463.09|457.09|463.09|457.09|463.09|457.09|0
1631205940000|2021-09-09 16:45:40|463.12|457.12|463.12|457.12|463.13|457.13|463.12|457.12|0
1631205950000|2021-09-09 16:45:50|463.13|457.13|463.09|457.09|463.13|457.13|463.07|457.07|0
1631205960000|2021-09-09 16:46:00|463.1|457.1|463.09|457.09|463.1|457.1|463.09|457.09|0
1631205970000|2021-09-09 16:46:10|463.06|457.06|463.06|457.06|463.07|457.07|463.06|457.06|0
1631205980000|2021-09-09 16:46:20|463.07|457.07|463.16|457.16|463.16|457.16|463.06|457.06|0
1631205990000|2021-09-09 16:46:30|463.19|457.19|463.2|457.2|463.21|457.21|463.19|457.19|0
1631206000000|2021-09-09 16:46:40|463.19|457.19|463.19|457.19|463.2|457.2|463.13|457.13|0
1631206010000|2021-09-09 16:46:50|463.18|457.18|463.17|457.17|463.19|457.19|463.17|457.17|0
1631206020000|2021-09-09 16:47:00|463.2|457.2|463.22|457.22|463.22|457.22|463.2|457.2|0
1631206030000|2021-09-09 16:47:10|463.23|457.23|463.23|457.23|463.23|457.23|463.23|457.23|0
1631206040000|2021-09-09 16:47:20|463.27|457.27|463.27|457.27|463.27|457.27|463.26|457.26|0
1631206050000|2021-09-09 16:47:30|463.28|457.28|463.25|457.25|463.28|457.28|463.25|457.25|0
1631206060000|2021-09-09 16:47:40|463.26|457.26|463.3|457.3|463.3|457.3|463.25|457.25|0
1631206070000|2021-09-09 16:47:50|463.29|457.29|463.31|457.31|463.31|457.31|463.29|457.29|0
1631206080000|2021-09-09 16:48:00|463.25|457.25|463.26|457.26|463.26|457.26|463.25|457.25|0
1631206090000|2021-09-09 16:48:10|463.27|457.27|463.12|457.12|463.27|457.27|463.12|457.12|0
1631206100000|2021-09-09 16:48:20|463.15|457.15|462.89|456.89|463.15|457.15|462.88|456.88|0
1631206110000|2021-09-09 16:48:30|462.92|456.92|462.94|456.94|462.94|456.94|462.92|456.92|0
1631206120000|2021-09-09 16:48:40|462.95|456.95|462.93|456.93|462.95|456.95|462.92|456.92|0
1631206130000|2021-09-09 16:48:50|462.94|456.94|462.95|456.95|462.95|456.95|462.93|456.93|0
1631206140000|2021-09-09 16:49:00|462.94|456.94|463.04|457.04|463.04|457.04|462.94|456.94|0
1631206150000|2021-09-09 16:49:10|463.07|457.07|463.07|457.07|463.07|457.07|463.07|457.07|0
1631206160000|2021-09-09 16:49:20|463.06|457.06|463.01|457.01|463.1|457.1|463.01|457.01|0
1631206170000|2021-09-09 16:49:30|463|457|462.97|456.97|463.08|457.08|462.97|456.97|0
1631206180000|2021-09-09 16:49:40|463|457|463|457|463|457|462.97|456.97|0
1631206190000|2021-09-09 16:49:50|463.15|457.15|463.15|457.15|463.15|457.15|463.15|457.15|0
1631206200000|2021-09-09 16:50:00|463.14|457.14|463.14|457.14|463.14|457.14|463.11|457.11|0
1631206210000|2021-09-09 16:50:10|463.06|457.06|463.06|457.06|463.08|457.08|463.06|457.06|0
1631206220000|2021-09-09 16:50:20|463.03|457.03|462.99|456.99|463.03|457.03|462.99|456.99|0
1631206230000|2021-09-09 16:50:30|463.03|457.03|463|457|463.03|457.03|462.97|456.97|0
1631206240000|2021-09-09 16:50:40|462.99|456.99|463.03|457.03|463.03|457.03|462.99|456.99|0
1631206250000|2021-09-09 16:50:50|463.02|457.02|463|457|463.02|457.02|463|457|0
1631206260000|2021-09-09 16:51:00|462.99|456.99|463|457|463.03|457.03|462.98|456.98|0
1631206270000|2021-09-09 16:51:10|462.97|456.97|463.03|457.03|463.03|457.03|462.94|456.94|0
1631206280000|2021-09-09 16:51:20|463.02|457.02|463.05|457.05|463.06|457.06|463.02|457.02|0
1631206290000|2021-09-09 16:51:30|463.07|457.07|463.05|457.05|463.07|457.07|463.05|457.05|0
1631206300000|2021-09-09 16:51:40|463.09|457.09|463.09|457.09|463.09|457.09|463.09|457.09|0
1631206310000|2021-09-09 16:51:50|463.1|457.1|463.15|457.15|463.15|457.15|463.1|457.1|0
1631206320000|2021-09-09 16:52:00|463.17|457.17|463.11|457.11|463.17|457.17|463.07|457.07|0
1631206330000|2021-09-09 16:52:10|463.1|457.1|463.12|457.12|463.12|457.12|463.1|457.1|0
1631206340000|2021-09-09 16:52:20|463.13|457.13|463.12|457.12|463.13|457.13|463.12|457.12|0
1631206350000|2021-09-09 16:52:30|463.1|457.1|463.04|457.04|463.1|457.1|463.04|457.04|0
1631206360000|2021-09-09 16:52:40|463.03|457.03|463.04|457.04|463.04|457.04|463.03|457.03|0
1631206370000|2021-09-09 16:52:50|463.03|457.03|463.04|457.04|463.04|457.04|463.03|457.03|0
1631206380000|2021-09-09 16:53:00|463.03|457.03|463.01|457.01|463.03|457.03|463.01|457.01|0
1631206390000|2021-09-09 16:53:10|463|457|462.97|456.97|463|457|462.97|456.97|0
1631206400000|2021-09-09 16:53:20|463.02|457.02|463.15|457.15|463.15|457.15|463.02|457.02|0
1631206410000|2021-09-09 16:53:30|463.14|457.14|463.09|457.09|463.14|457.14|463.08|457.08|0
1631206420000|2021-09-09 16:53:40|463.08|457.08|463.17|457.17|463.17|457.17|463.08|457.08|0
1631206440000|2021-09-09 16:54:00|463.14|457.14|462.95|456.95|463.14|457.14|462.95|456.95|0
1631206450000|2021-09-09 16:54:10|462.96|456.96|462.95|456.95|462.96|456.96|462.95|456.95|0
1631206460000|2021-09-09 16:54:20|462.96|456.96|462.96|456.96|462.96|456.96|462.95|456.95|0
1631206470000|2021-09-09 16:54:30|462.97|456.97|462.94|456.94|462.97|456.97|462.94|456.94|0
1631206480000|2021-09-09 16:54:40|462.93|456.93|462.96|456.96|462.96|456.96|462.93|456.93|0
1631206490000|2021-09-09 16:54:50|462.91|456.91|462.88|456.88|462.93|456.93|462.88|456.88|0
1631206500000|2021-09-09 16:55:00|462.87|456.87|462.82|456.82|462.88|456.88|462.82|456.82|0
1631206510000|2021-09-09 16:55:10|462.85|456.85|462.84|456.84|462.87|456.87|462.83|456.83|0
1631206520000|2021-09-09 16:55:20|462.83|456.83|462.79|456.79|462.83|456.83|462.79|456.79|0
1631206530000|2021-09-09 16:55:30|462.78|456.78|462.75|456.75|462.78|456.78|462.75|456.75|0
1631206540000|2021-09-09 16:55:40|462.67|456.67|462.67|456.67|462.67|456.67|462.67|456.67|0
1631206550000|2021-09-09 16:55:50|462.63|456.63|462.63|456.63|462.64|456.64|462.63|456.63|0
1631206560000|2021-09-09 16:56:00|462.66|456.66|462.65|456.65|462.68|456.68|462.65|456.65|0
1631206570000|2021-09-09 16:56:10|462.63|456.63|462.62|456.62|462.63|456.63|462.62|456.62|0
1631206580000|2021-09-09 16:56:20|462.61|456.61|462.71|456.71|462.71|456.71|462.61|456.61|0
1631206590000|2021-09-09 16:56:30|462.7|456.7|462.7|456.7|462.7|456.7|462.7|456.7|0
1631206610000|2021-09-09 16:56:50|462.75|456.75|462.74|456.74|462.75|456.75|462.72|456.72|0
1631206620000|2021-09-09 16:57:00|462.73|456.73|462.81|456.81|462.82|456.82|462.73|456.73|0
1631206630000|2021-09-09 16:57:10|462.84|456.84|462.85|456.85|462.87|456.87|462.84|456.84|0
1631206640000|2021-09-09 16:57:20|462.87|456.87|462.86|456.86|462.87|456.87|462.86|456.86|0
1631206650000|2021-09-09 16:57:30|462.89|456.89|462.89|456.89|462.89|456.89|462.89|456.89|0
1631206660000|2021-09-09 16:57:40|462.86|456.86|462.88|456.88|462.88|456.88|462.86|456.86|0
1631206670000|2021-09-09 16:57:50|462.92|456.92|462.92|456.92|462.92|456.92|462.92|456.92|0
1631206680000|2021-09-09 16:58:00|462.95|456.95|462.97|456.97|462.97|456.97|462.95|456.95|0
1631206690000|2021-09-09 16:58:10|462.98|456.98|462.98|456.98|462.98|456.98|462.97|456.97|0
1631206700000|2021-09-09 16:58:20|462.99|456.99|463.38|457.38|463.38|457.38|462.99|456.99|0
1631206710000|2021-09-09 16:58:30|463.36|457.36|463.34|457.34|463.36|457.36|463.34|457.34|0
1631206730000|2021-09-09 16:58:50|463.37|457.37|463.39|457.39|463.39|457.39|463.37|457.37|0
1631206740000|2021-09-09 16:59:00|463.35|457.35|463.39|457.39|463.39|457.39|463.34|457.34|0
1631206750000|2021-09-09 16:59:10|463.43|457.43|463.43|457.43|463.43|457.43|463.43|457.43|0
1631206760000|2021-09-09 16:59:20|463.45|457.45|463.74|457.74|463.74|457.74|463.44|457.44|0
1631206770000|2021-09-09 16:59:30|463.77|457.77|463.72|457.72|463.77|457.77|463.72|457.72|0
1631206780000|2021-09-09 16:59:40|463.73|457.73|463.73|457.73|463.74|457.74|463.73|457.73|0
1631206790000|2021-09-09 16:59:50|463.74|457.74|463.73|457.73|463.74|457.74|463.68|457.68|0
1631206800000|2021-09-09 17:00:00|463.72|457.72|463.8|457.8|463.81|457.81|463.72|457.72|0
1631206810000|2021-09-09 17:00:10|463.79|457.79|463.88|457.88|463.88|457.88|463.79|457.79|0
1631206820000|2021-09-09 17:00:20|463.89|457.89|463.92|457.92|463.92|457.92|463.85|457.85|0
1631206830000|2021-09-09 17:00:30|463.9|457.9|463.98|457.98|463.98|457.98|463.9|457.9|0
1631206840000|2021-09-09 17:00:40|463.97|457.97|463.77|457.77|463.97|457.97|463.68|457.68|0
1631206850000|2021-09-09 17:00:50|463.78|457.78|463.76|457.76|463.78|457.78|463.76|457.76|0
1631206860000|2021-09-09 17:01:00|463.77|457.77|463.73|457.73|463.77|457.77|463.73|457.73|0
1631206880000|2021-09-09 17:01:20|463.74|457.74|463.74|457.74|463.74|457.74|463.74|457.74|0
1631206890000|2021-09-09 17:01:30|463.73|457.73|463.7|457.7|463.73|457.73|463.7|457.7|0
1631206900000|2021-09-09 17:01:40|463.69|457.69|463.76|457.76|463.76|457.76|463.69|457.69|0
1631206910000|2021-09-09 17:01:50|463.79|457.79|463.87|457.87|463.87|457.87|463.79|457.79|0
1631206920000|2021-09-09 17:02:00|463.91|457.91|463.91|457.91|463.92|457.92|463.89|457.89|0
1631206930000|2021-09-09 17:02:10|463.93|457.93|463.86|457.86|463.93|457.93|463.86|457.86|0
1631206940000|2021-09-09 17:02:20|463.87|457.87|463.92|457.92|463.93|457.93|463.87|457.87|0
1631206950000|2021-09-09 17:02:30|463.94|457.94|463.92|457.92|463.96|457.96|463.9|457.9|0
1631206960000|2021-09-09 17:02:40|463.8|457.8|463.82|457.82|463.83|457.83|463.79|457.79|0
1631206970000|2021-09-09 17:02:50|463.81|457.81|463.82|457.82|463.83|457.83|463.81|457.81|0
1631206980000|2021-09-09 17:03:00|463.81|457.81|463.81|457.81|463.81|457.81|463.81|457.81|0
1631206990000|2021-09-09 17:03:10|463.77|457.77|463.76|457.76|463.77|457.77|463.76|457.76|0
1631207000000|2021-09-09 17:03:20|463.77|457.77|463.77|457.77|463.77|457.77|463.77|457.77|0
1631207010000|2021-09-09 17:03:30|463.73|457.73|463.73|457.73|463.73|457.73|463.73|457.73|0
1631207020000|2021-09-09 17:03:40|463.79|457.79|463.79|457.79|463.8|457.8|463.79|457.79|0
1631207030000|2021-09-09 17:03:50|463.82|457.82|463.85|457.85|463.85|457.85|463.82|457.82|0
1631207040000|2021-09-09 17:04:00|463.84|457.84|463.83|457.83|463.84|457.84|463.83|457.83|0
1631207050000|2021-09-09 17:04:10|463.84|457.84|463.85|457.85|463.87|457.87|463.84|457.84|0
1631207060000|2021-09-09 17:04:20|463.91|457.91|464.07|458.07|464.07|458.07|463.91|457.91|0
1631207070000|2021-09-09 17:04:30|464.04|458.04|464.04|458.04|464.04|458.04|464.04|458.04|0
1631207080000|2021-09-09 17:04:40|464.07|458.07|464.15|458.15|464.15|458.15|464.07|458.07|0
1631207090000|2021-09-09 17:04:50|464.12|458.12|464.14|458.14|464.14|458.14|464.12|458.12|0
1631207100000|2021-09-09 17:05:00|464.08|458.08|464.06|458.06|464.08|458.08|464.06|458.06|0
1631207110000|2021-09-09 17:05:10|464.1|458.1|464.1|458.1|464.1|458.1|464.1|458.1|0
1631207120000|2021-09-09 17:05:20|464.15|458.15|464.12|458.12|464.15|458.15|464.06|458.06|0
1631207140000|2021-09-09 17:05:40|464.09|458.09|464.07|458.07|464.1|458.1|464.06|458.06|0
1631207150000|2021-09-09 17:05:50|464.11|458.11|464.1|458.1|464.11|458.11|464.1|458.1|0
1631207160000|2021-09-09 17:06:00|464.11|458.11|464.12|458.12|464.12|458.12|464.11|458.11|0
1631207170000|2021-09-09 17:06:10|464.11|458.11|464.1|458.1|464.11|458.11|464.1|458.1|0
1631207180000|2021-09-09 17:06:20|464.11|458.11|464.06|458.06|464.11|458.11|464.06|458.06|0
1631207190000|2021-09-09 17:06:30|464.09|458.09|464.09|458.09|464.09|458.09|464.09|458.09|0
1631207200000|2021-09-09 17:06:40|464.1|458.1|464.1|458.1|464.1|458.1|464.1|458.1|0
1631207210000|2021-09-09 17:06:50|464.09|458.09|464.09|458.09|464.1|458.1|464.09|458.09|0
1631207220000|2021-09-09 17:07:00|464.08|458.08|464.1|458.1|464.11|458.11|464.08|458.08|0
1631207230000|2021-09-09 17:07:10|464.06|458.06|464.05|458.05|464.06|458.06|464.05|458.05|0
1631207240000|2021-09-09 17:07:20|464.04|458.04|464.2|458.2|464.2|458.2|464.03|458.03|0
1631207250000|2021-09-09 17:07:30|464.19|458.19|464.2|458.2|464.2|458.2|464.19|458.19|0
1631207260000|2021-09-09 17:07:40|464.21|458.21|464.2|458.2|464.24|458.24|464.2|458.2|0
1631207270000|2021-09-09 17:07:50|464.21|458.21|464.21|458.21|464.21|458.21|464.21|458.21|0
1631207280000|2021-09-09 17:08:00|464.25|458.25|464.37|458.37|464.38|458.38|464.25|458.25|0
1631207290000|2021-09-09 17:08:10|464.38|458.38|464.36|458.36|464.38|458.38|464.35|458.35|0
1631207300000|2021-09-09 17:08:20|464.35|458.35|464.32|458.32|464.36|458.36|464.32|458.32|0
1631207310000|2021-09-09 17:08:30|464.29|458.29|464.29|458.29|464.29|458.29|464.29|458.29|0
1631207320000|2021-09-09 17:08:40|464.3|458.3|464.31|458.31|464.32|458.32|464.29|458.29|0
1631207330000|2021-09-09 17:08:50|464.32|458.32|464.32|458.32|464.32|458.32|464.31|458.31|0
1631207340000|2021-09-09 17:09:00|464.26|458.26|464.26|458.26|464.26|458.26|464.25|458.25|0
1631207350000|2021-09-09 17:09:10|464.27|458.27|464.28|458.28|464.28|458.28|464.27|458.27|0
1631207390000|2021-09-09 17:09:50|464.29|458.29|464.36|458.36|464.36|458.36|464.27|458.27|0
1631207400000|2021-09-09 17:10:00|464.35|458.35|464.31|458.31|464.36|458.36|464.31|458.31|0
1631207410000|2021-09-09 17:10:10|464.3|458.3|464.34|458.34|464.34|458.34|464.3|458.3|0
1631207420000|2021-09-09 17:10:20|464.33|458.33|464.33|458.33|464.33|458.33|464.33|458.33|0
1631207430000|2021-09-09 17:10:30|464.37|458.37|464.32|458.32|464.4|458.4|464.31|458.31|0
1631207440000|2021-09-09 17:10:40|464.34|458.34|464.48|458.48|464.48|458.48|464.34|458.34|0
1631207450000|2021-09-09 17:10:50|464.47|458.47|464.35|458.35|464.48|458.48|464.35|458.35|0
1631207460000|2021-09-09 17:11:00|464.34|458.34|464.34|458.34|464.34|458.34|464.33|458.33|0
1631207480000|2021-09-09 17:11:20|464.35|458.35|464.41|458.41|464.41|458.41|464.35|458.35|0
1631207490000|2021-09-09 17:11:30|464.42|458.42|464.48|458.48|464.48|458.48|464.42|458.42|0
1631207500000|2021-09-09 17:11:40|464.47|458.47|464.48|458.48|464.48|458.48|464.47|458.47|0
1631207510000|2021-09-09 17:11:50|464.5|458.5|464.48|458.48|464.5|458.5|464.48|458.48|0
1631207520000|2021-09-09 17:12:00|464.49|458.49|464.57|458.57|464.57|458.57|464.49|458.49|0
1631207530000|2021-09-09 17:12:10|464.6|458.6|464.61|458.61|464.62|458.62|464.6|458.6|0
1631207540000|2021-09-09 17:12:20|464.58|458.58|464.55|458.55|464.58|458.58|464.55|458.55|0
1631207550000|2021-09-09 17:12:30|464.62|458.62|464.62|458.62|464.62|458.62|464.62|458.62|0
1631207560000|2021-09-09 17:12:40|464.65|458.65|464.66|458.66|464.66|458.66|464.65|458.65|0
1631207570000|2021-09-09 17:12:50|464.65|458.65|464.66|458.66|464.68|458.68|464.65|458.65|0
1631207580000|2021-09-09 17:13:00|464.69|458.69|464.68|458.68|464.69|458.69|464.68|458.68|0
1631207590000|2021-09-09 17:13:10|464.73|458.73|464.87|458.87|464.87|458.87|464.73|458.73|0
1631207600000|2021-09-09 17:13:20|464.82|458.82|464.71|458.71|464.84|458.84|464.71|458.71|0
1631207610000|2021-09-09 17:13:30|464.72|458.72|464.73|458.73|464.74|458.74|464.72|458.72|0
1631207630000|2021-09-09 17:13:50|464.75|458.75|464.73|458.73|464.76|458.76|464.73|458.73|0
1631207640000|2021-09-09 17:14:00|464.72|458.72|464.69|458.69|464.72|458.72|464.69|458.69|0
1631207650000|2021-09-09 17:14:10|464.72|458.72|464.73|458.73|464.73|458.73|464.72|458.72|0
1631207660000|2021-09-09 17:14:20|464.74|458.74|464.74|458.74|464.74|458.74|464.74|458.74|0
1631207670000|2021-09-09 17:14:30|464.73|458.73|464.76|458.76|464.76|458.76|464.72|458.72|0
1631207680000|2021-09-09 17:14:40|464.78|458.78|464.84|458.84|464.84|458.84|464.78|458.78|0
1631207690000|2021-09-09 17:14:50|464.89|458.89|464.89|458.89|464.91|458.91|464.82|458.82|0
1631207700000|2021-09-09 17:15:00|464.95|458.95|464.93|458.93|464.95|458.95|464.93|458.93|0
1631207720000|2021-09-09 17:15:20|464.94|458.94|464.93|458.93|464.94|458.94|464.93|458.93|0
1631207740000|2021-09-09 17:15:40|464.94|458.94|464.73|458.73|464.94|458.94|464.73|458.73|0
1631207750000|2021-09-09 17:15:50|464.72|458.72|464.74|458.74|464.74|458.74|464.72|458.72|0
1631207760000|2021-09-09 17:16:00|464.77|458.77|464.78|458.78|464.79|458.79|464.77|458.77|0
1631207770000|2021-09-09 17:16:10|464.79|458.79|464.79|458.79|464.79|458.79|464.79|458.79|0
1631207790000|2021-09-09 17:16:30|464.77|458.77|464.76|458.76|464.77|458.77|464.76|458.76|0
1631207800000|2021-09-09 17:16:40|464.75|458.75|464.74|458.74|464.75|458.75|464.74|458.74|0
1631207810000|2021-09-09 17:16:50|464.77|458.77|464.74|458.74|464.77|458.77|464.73|458.73|0
1631207820000|2021-09-09 17:17:00|464.76|458.76|464.75|458.75|464.76|458.76|464.75|458.75|0
1631207840000|2021-09-09 17:17:20|464.72|458.72|464.62|458.62|464.72|458.72|464.62|458.62|0
1631207850000|2021-09-09 17:17:30|464.57|458.57|464.58|458.58|464.59|458.59|464.56|458.56|0
1631207860000|2021-09-09 17:17:40|464.59|458.59|464.59|458.59|464.59|458.59|464.59|458.59|0
1631207870000|2021-09-09 17:17:50|464.57|458.57|464.57|458.57|464.57|458.57|464.57|458.57|0
1631207880000|2021-09-09 17:18:00|464.56|458.56|464.54|458.54|464.56|458.56|464.53|458.53|0
1631207890000|2021-09-09 17:18:10|464.52|458.52|464.38|458.38|464.52|458.52|464.38|458.38|0
1631207900000|2021-09-09 17:18:20|464.41|458.41|464.33|458.33|464.42|458.42|464.33|458.33|0
1631207910000|2021-09-09 17:18:30|464.32|458.32|464.23|458.23|464.32|458.32|464.23|458.23|0
1631207920000|2021-09-09 17:18:40|464.26|458.26|464.27|458.27|464.27|458.27|464.26|458.26|0
1631207930000|2021-09-09 17:18:50|464.3|458.3|464.33|458.33|464.33|458.33|464.28|458.28|0
1631207940000|2021-09-09 17:19:00|464.34|458.34|464.33|458.33|464.34|458.34|464.33|458.33|0
1631207950000|2021-09-09 17:19:10|464.31|458.31|464.31|458.31|464.31|458.31|464.31|458.31|0
1631207960000|2021-09-09 17:19:20|464.3|458.3|464.21|458.21|464.31|458.31|464.21|458.21|0
1631207980000|2021-09-09 17:19:40|464.2|458.2|464.23|458.23|464.26|458.26|464.16|458.16|0
1631207990000|2021-09-09 17:19:50|464.24|458.24|464.28|458.28|464.28|458.28|464.22|458.22|0
1631208000000|2021-09-09 17:20:00|464.3|458.3|464.3|458.3|464.3|458.3|464.29|458.29|0
1631208010000|2021-09-09 17:20:10|464.25|458.25|464.17|458.17|464.25|458.25|464.17|458.17|0
1631208020000|2021-09-09 17:20:20|464.18|458.18|464.14|458.14|464.18|458.18|464.14|458.14|0
1631208030000|2021-09-09 17:20:30|464.1|458.1|463.91|457.91|464.1|458.1|463.91|457.91|0
1631208040000|2021-09-09 17:20:40|463.89|457.89|463.87|457.87|463.92|457.92|463.87|457.87|0
1631208050000|2021-09-09 17:20:50|463.88|457.88|463.87|457.87|463.89|457.89|463.87|457.87|0
1631208060000|2021-09-09 17:21:00|463.82|457.82|463.49|457.49|463.83|457.83|463.48|457.48|0
1631208070000|2021-09-09 17:21:10|463.5|457.5|463.47|457.47|463.5|457.5|463.46|457.46|0
1631208080000|2021-09-09 17:21:20|463.46|457.46|463.34|457.34|463.48|457.48|463.34|457.34|0
1631208090000|2021-09-09 17:21:30|463.33|457.33|463.06|457.06|463.33|457.33|462.97|456.97|0
1631208100000|2021-09-09 17:21:40|463.11|457.11|462.98|456.98|463.11|457.11|462.95|456.95|0
1631208110000|2021-09-09 17:21:50|462.97|456.97|462.96|456.96|462.97|456.97|462.93|456.93|0
1631208120000|2021-09-09 17:22:00|462.9|456.9|462.93|456.93|462.93|456.93|462.88|456.88|0
1631208130000|2021-09-09 17:22:10|462.92|456.92|462.76|456.76|462.94|456.94|462.76|456.76|0
1631208140000|2021-09-09 17:22:20|462.73|456.73|462.39|456.39|462.73|456.73|462.39|456.39|0
1631208150000|2021-09-09 17:22:30|462.38|456.38|462.36|456.36|462.38|456.38|462.35|456.35|0
1631208160000|2021-09-09 17:22:40|462.35|456.35|462.36|456.36|462.36|456.36|462.33|456.33|0
1631208170000|2021-09-09 17:22:50|462.35|456.35|462.34|456.34|462.38|456.38|462.34|456.34|0
1631208180000|2021-09-09 17:23:00|462.36|456.36|462.27|456.27|462.36|456.36|462.27|456.27|0
1631208190000|2021-09-09 17:23:10|462.26|456.26|462.11|456.11|462.28|456.28|462.11|456.11|0
1631208200000|2021-09-09 17:23:20|462.1|456.1|462.04|456.04|462.1|456.1|462.04|456.04|0
1631208210000|2021-09-09 17:23:30|462.03|456.03|462.07|456.07|462.07|456.07|461.93|455.93|0
1631208220000|2021-09-09 17:23:40|462.05|456.05|462.02|456.02|462.07|456.07|462.02|456.02|0
1631208230000|2021-09-09 17:23:50|462.04|456.04|462.01|456.01|462.05|456.05|462.01|456.01|0
1631208240000|2021-09-09 17:24:00|461.96|455.96|461.92|455.92|461.97|455.97|461.91|455.91|0
1631208250000|2021-09-09 17:24:10|461.93|455.93|461.93|455.93|461.93|455.93|461.93|455.93|0
1631208260000|2021-09-09 17:24:20|461.94|455.94|461.95|455.95|461.95|455.95|461.91|455.91|0
1631208270000|2021-09-09 17:24:30|461.94|455.94|461.99|455.99|461.99|455.99|461.94|455.94|0
1631208280000|2021-09-09 17:24:40|461.97|455.97|462.04|456.04|462.04|456.04|461.97|455.97|0
1631208290000|2021-09-09 17:24:50|462.05|456.05|462.16|456.16|462.16|456.16|462.04|456.04|0
1631208300000|2021-09-09 17:25:00|462.17|456.17|462.18|456.18|462.23|456.23|462.17|456.17|0
1631208310000|2021-09-09 17:25:10|462.17|456.17|462.09|456.09|462.17|456.17|462.09|456.09|0
1631208320000|2021-09-09 17:25:20|462.12|456.12|462|456|462.12|456.12|462|456|0
1631208330000|2021-09-09 17:25:30|461.99|455.99|462|456|462|456|461.98|455.98|0
1631208340000|2021-09-09 17:25:40|461.98|455.98|462|456|462|456|461.97|455.97|0
1631208350000|2021-09-09 17:25:50|462.01|456.01|462.01|456.01|462.02|456.02|462.01|456.01|0
1631208360000|2021-09-09 17:26:00|462.04|456.04|462.05|456.05|462.12|456.12|462.04|456.04|0
1631208370000|2021-09-09 17:26:10|462.06|456.06|462.05|456.05|462.07|456.07|462|456|0
1631208380000|2021-09-09 17:26:20|461.91|455.91|461.94|455.94|461.94|455.94|461.91|455.91|0
1631208390000|2021-09-09 17:26:30|461.95|455.95|461.89|455.89|461.98|455.98|461.89|455.89|0
1631208400000|2021-09-09 17:26:40|461.88|455.88|461.9|455.9|461.9|455.9|461.88|455.88|0
1631208410000|2021-09-09 17:26:50|461.89|455.89|461.84|455.84|461.89|455.89|461.84|455.84|0
1631208420000|2021-09-09 17:27:00|461.85|455.85|461.85|455.85|461.86|455.86|461.85|455.85|0
1631208430000|2021-09-09 17:27:10|461.87|455.87|461.84|455.84|461.87|455.87|461.84|455.84|0
1631208440000|2021-09-09 17:27:20|461.88|455.88|461.96|455.96|461.96|455.96|461.88|455.88|0
1631208450000|2021-09-09 17:27:30|461.95|455.95|461.96|455.96|461.97|455.97|461.94|455.94|0
1631208460000|2021-09-09 17:27:40|461.95|455.95|461.88|455.88|461.95|455.95|461.88|455.88|0
1631208470000|2021-09-09 17:27:50|461.9|455.9|461.91|455.91|461.91|455.91|461.9|455.9|0
1631208480000|2021-09-09 17:28:00|461.9|455.9|461.86|455.86|461.9|455.9|461.86|455.86|0
1631208490000|2021-09-09 17:28:10|461.85|455.85|461.8|455.8|461.85|455.85|461.8|455.8|0
1631208500000|2021-09-09 17:28:20|461.81|455.81|461.91|455.91|461.91|455.91|461.81|455.81|0
1631208510000|2021-09-09 17:28:30|461.94|455.94|462.1|456.1|462.13|456.13|461.94|455.94|0
1631208520000|2021-09-09 17:28:40|462.09|456.09|462.25|456.25|462.27|456.27|462.08|456.08|0
1631208530000|2021-09-09 17:28:50|462.22|456.22|462.27|456.27|462.27|456.27|462.22|456.22|0
1631208540000|2021-09-09 17:29:00|462.3|456.3|462.32|456.32|462.32|456.32|462.3|456.3|0
1631208550000|2021-09-09 17:29:10|462.31|456.31|462.32|456.32|462.32|456.32|462.3|456.3|0
1631208560000|2021-09-09 17:29:20|462.31|456.31|462.31|456.31|462.32|456.32|462.3|456.3|0
1631208570000|2021-09-09 17:29:30|462.32|456.32|462.11|456.11|462.32|456.32|462.11|456.11|0
1631208580000|2021-09-09 17:29:40|462.14|456.14|462.07|456.07|462.14|456.14|462.07|456.07|0
1631208590000|2021-09-09 17:29:50|462.09|456.09|462.12|456.12|462.12|456.12|462.09|456.09|0
1631208600000|2021-09-09 17:30:00|462.16|456.16|462.11|456.11|462.16|456.16|462.09|456.09|0
1631208610000|2021-09-09 17:30:10|462.09|456.09|461.96|455.96|462.09|456.09|461.94|455.94|0
1631208620000|2021-09-09 17:30:20|461.97|455.97|461.88|455.88|461.97|455.97|461.88|455.88|0
1631208630000|2021-09-09 17:30:30|461.87|455.87|461.81|455.81|461.87|455.87|461.8|455.8|0
1631208640000|2021-09-09 17:30:40|461.8|455.8|461.7|455.7|461.8|455.8|461.7|455.7|0
1631208650000|2021-09-09 17:30:50|461.68|455.68|461.64|455.64|461.68|455.68|461.64|455.64|0
1631208660000|2021-09-09 17:31:00|461.63|455.63|461.59|455.59|461.63|455.63|461.59|455.59|0
1631208670000|2021-09-09 17:31:10|461.58|455.58|461.5|455.5|461.59|455.59|461.5|455.5|0
1631208680000|2021-09-09 17:31:20|461.49|455.49|461.49|455.49|461.5|455.5|461.48|455.48|0
1631208690000|2021-09-09 17:31:30|461.48|455.48|461.45|455.45|461.55|455.55|461.44|455.44|0
1631208700000|2021-09-09 17:31:40|461.47|455.47|461.49|455.49|461.5|455.5|461.45|455.45|0
1631208710000|2021-09-09 17:31:50|461.5|455.5|461.51|455.51|461.51|455.51|461.49|455.49|0
1631208720000|2021-09-09 17:32:00|461.48|455.48|461.48|455.48|461.48|455.48|461.47|455.47|0
1631208730000|2021-09-09 17:32:10|461.46|455.46|461.48|455.48|461.48|455.48|461.46|455.46|0
1631208740000|2021-09-09 17:32:20|461.49|455.49|461.54|455.54|461.54|455.54|461.49|455.49|0
1631208750000|2021-09-09 17:32:30|461.55|455.55|461.52|455.52|461.57|455.57|461.51|455.51|0
1631208760000|2021-09-09 17:32:40|461.51|455.51|461.56|455.56|461.56|455.56|461.51|455.51|0
1631208770000|2021-09-09 17:32:50|461.57|455.57|461.51|455.51|461.57|455.57|461.51|455.51|0
1631208780000|2021-09-09 17:33:00|461.47|455.47|461.46|455.46|461.47|455.47|461.46|455.46|0
1631208790000|2021-09-09 17:33:10|461.47|455.47|461.43|455.43|461.48|455.48|461.43|455.43|0
1631208800000|2021-09-09 17:33:20|461.44|455.44|461.38|455.38|461.44|455.44|461.38|455.38|0
1631208810000|2021-09-09 17:33:30|461.36|455.36|461.36|455.36|461.36|455.36|461.36|455.36|0
1631208820000|2021-09-09 17:33:40|461.38|455.38|461.39|455.39|461.39|455.39|461.37|455.37|0
1631208830000|2021-09-09 17:33:50|461.42|455.42|461.44|455.44|461.44|455.44|461.42|455.42|0
1631208840000|2021-09-09 17:34:00|461.43|455.43|461.47|455.47|461.47|455.47|461.43|455.43|0
1631208860000|2021-09-09 17:34:20|461.45|455.45|461.32|455.32|461.45|455.45|461.32|455.32|0
1631208870000|2021-09-09 17:34:30|461.34|455.34|461.36|455.36|461.36|455.36|461.34|455.34|0
1631208880000|2021-09-09 17:34:40|461.35|455.35|461.31|455.31|461.35|455.35|461.31|455.31|0
1631208890000|2021-09-09 17:34:50|461.28|455.28|461.28|455.28|461.28|455.28|461.26|455.26|0
1631208900000|2021-09-09 17:35:00|461.25|455.25|461.15|455.15|461.25|455.25|461.15|455.15|0
1631208910000|2021-09-09 17:35:10|461.12|455.12|461.11|455.11|461.12|455.12|461.1|455.1|0
1631208920000|2021-09-09 17:35:20|461.1|455.1|461.04|455.04|461.1|455.1|461.01|455.01|0
1631208930000|2021-09-09 17:35:30|461.05|455.05|461.04|455.04|461.05|455.05|461.04|455.04|0
1631208940000|2021-09-09 17:35:40|461.08|455.08|461.24|455.24|461.24|455.24|461.08|455.08|0
1631208950000|2021-09-09 17:35:50|461.27|455.27|461.23|455.23|461.27|455.27|461.23|455.23|0
1631208960000|2021-09-09 17:36:00|461.15|455.15|461.08|455.08|461.15|455.15|461.08|455.08|0
1631208970000|2021-09-09 17:36:10|461.09|455.09|461.02|455.02|461.1|455.1|461.02|455.02|0
1631208980000|2021-09-09 17:36:20|461|455|461.12|455.12|461.12|455.12|461|455|0
1631208990000|2021-09-09 17:36:30|461.14|455.14|461.16|455.16|461.16|455.16|461.14|455.14|0
1631209000000|2021-09-09 17:36:40|461.14|455.14|461.08|455.08|461.14|455.14|461.08|455.08|0
1631209010000|2021-09-09 17:36:50|461.06|455.06|461.06|455.06|461.06|455.06|461.04|455.04|0
1631209020000|2021-09-09 17:37:00|461.07|455.07|460.96|454.96|461.07|455.07|460.94|454.94|0
1631209030000|2021-09-09 17:37:10|460.97|454.97|460.91|454.91|460.97|454.97|460.91|454.91|0
1631209040000|2021-09-09 17:37:20|460.9|454.9|460.73|454.73|460.9|454.9|460.73|454.73|0
1631209050000|2021-09-09 17:37:30|460.69|454.69|460.66|454.66|460.7|454.7|460.66|454.66|0
1631209060000|2021-09-09 17:37:40|460.68|454.68|460.68|454.68|460.7|454.7|460.68|454.68|0
1631209070000|2021-09-09 17:37:50|460.7|454.7|460.81|454.81|460.81|454.81|460.7|454.7|0
1631209080000|2021-09-09 17:38:00|460.79|454.79|460.8|454.8|460.82|454.82|460.79|454.79|0
1631209090000|2021-09-09 17:38:10|460.83|454.83|460.78|454.78|460.84|454.84|460.78|454.78|0
1631209100000|2021-09-09 17:38:20|460.79|454.79|460.76|454.76|460.79|454.79|460.76|454.76|0
1631209110000|2021-09-09 17:38:30|460.65|454.65|460.65|454.65|460.66|454.66|460.6|454.6|0
1631209120000|2021-09-09 17:38:40|460.63|454.63|460.63|454.63|460.63|454.63|460.6|454.6|0
1631209130000|2021-09-09 17:38:50|460.61|454.61|460.51|454.51|460.61|454.61|460.49|454.49|0
1631209140000|2021-09-09 17:39:00|460.5|454.5|460.48|454.48|460.5|454.5|460.47|454.47|0
1631209150000|2021-09-09 17:39:10|460.47|454.47|460.46|454.46|460.47|454.47|460.45|454.45|0
1631209160000|2021-09-09 17:39:20|460.5|454.5|460.43|454.43|460.5|454.5|460.43|454.43|0
1631209170000|2021-09-09 17:39:30|460.44|454.44|460.44|454.44|460.47|454.47|460.44|454.44|0
1631209180000|2021-09-09 17:39:40|460.49|454.49|460.43|454.43|460.49|454.49|460.43|454.43|0
1631209190000|2021-09-09 17:39:50|460.45|454.45|460.34|454.34|460.45|454.45|460.34|454.34|0
1631209200000|2021-09-09 17:40:00|460.33|454.33|460.34|454.34|460.34|454.34|460.33|454.33|0
1631209210000|2021-09-09 17:40:10|460.35|454.35|460.35|454.35|460.35|454.35|460.35|454.35|0
1631209220000|2021-09-09 17:40:20|460.39|454.39|460.39|454.39|460.39|454.39|460.36|454.36|0
1631209230000|2021-09-09 17:40:30|460.38|454.38|460.33|454.33|460.38|454.38|460.33|454.33|0
1631209240000|2021-09-09 17:40:40|460.28|454.28|460.29|454.29|460.29|454.29|460.27|454.27|0
1631209250000|2021-09-09 17:40:50|460.28|454.28|460.2|454.2|460.28|454.28|460.2|454.2|0
1631209260000|2021-09-09 17:41:00|460.24|454.24|460.05|454.05|460.25|454.25|460.04|454.04|0
1631209270000|2021-09-09 17:41:10|460.07|454.07|460.12|454.12|460.12|454.12|460.07|454.07|0
1631209280000|2021-09-09 17:41:20|460.13|454.13|460.15|454.15|460.15|454.15|460.13|454.13|0
1631209290000|2021-09-09 17:41:30|460.16|454.16|460.11|454.11|460.16|454.16|460.11|454.11|0
1631209300000|2021-09-09 17:41:40|460.17|454.17|460.18|454.18|460.18|454.18|460.16|454.16|0
1631209310000|2021-09-09 17:41:50|460.17|454.17|460.11|454.11|460.17|454.17|460.1|454.1|0
1631209320000|2021-09-09 17:42:00|460.1|454.1|460.09|454.09|460.11|454.11|460.09|454.09|0
1631209330000|2021-09-09 17:42:10|460.1|454.1|460.08|454.08|460.11|454.11|460.08|454.08|0
1631209340000|2021-09-09 17:42:20|460.09|454.09|460.08|454.08|460.11|454.11|460.07|454.07|0
1631209350000|2021-09-09 17:42:30|460.05|454.05|460.06|454.06|460.06|454.06|460.05|454.05|0
1631209360000|2021-09-09 17:42:40|460.08|454.08|460.09|454.09|460.1|454.1|460.08|454.08|0
1631209370000|2021-09-09 17:42:50|460.07|454.07|460.06|454.06|460.07|454.07|460.06|454.06|0
1631209380000|2021-09-09 17:43:00|460.05|454.05|459.97|453.97|460.05|454.05|459.97|453.97|0
1631209390000|2021-09-09 17:43:10|459.98|453.98|459.98|453.98|459.99|453.99|459.96|453.96|0
1631209400000|2021-09-09 17:43:20|459.92|453.92|459.94|453.94|459.94|453.94|459.92|453.92|0
1631209410000|2021-09-09 17:43:30|459.92|453.92|459.98|453.98|459.98|453.98|459.92|453.92|0
1631209420000|2021-09-09 17:43:40|459.99|453.99|460|454|460|454|459.98|453.98|0
1631209430000|2021-09-09 17:43:50|460.01|454.01|460.18|454.18|460.18|454.18|460.01|454.01|0
1631209440000|2021-09-09 17:44:00|460.17|454.17|460.18|454.18|460.18|454.18|460.16|454.16|0
1631209460000|2021-09-09 17:44:20|460.24|454.24|460.25|454.25|460.25|454.25|460.24|454.24|0
1631209470000|2021-09-09 17:44:30|460.24|454.24|460.17|454.17|460.24|454.24|460.16|454.16|0
1631209490000|2021-09-09 17:44:50|460.18|454.18|460.07|454.07|460.18|454.18|460.07|454.07|0
1631209500000|2021-09-09 17:45:00|460.05|454.05|460.1|454.1|460.1|454.1|460.05|454.05|0
1631209510000|2021-09-09 17:45:10|460.09|454.09|460.09|454.09|460.09|454.09|460.09|454.09|0
1631209520000|2021-09-09 17:45:20|460.07|454.07|460.07|454.07|460.07|454.07|460.07|454.07|0
1631209530000|2021-09-09 17:45:30|460.06|454.06|459.88|453.88|460.07|454.07|459.81|453.81|0
1631209540000|2021-09-09 17:45:40|459.89|453.89|459.95|453.95|459.97|453.97|459.89|453.89|0
1631209550000|2021-09-09 17:45:50|459.93|453.93|459.92|453.92|459.93|453.93|459.92|453.92|0
1631209560000|2021-09-09 17:46:00|459.73|453.73|459.78|453.78|459.78|453.78|459.73|453.73|0
1631209570000|2021-09-09 17:46:10|459.7|453.7|459.77|453.77|459.77|453.77|459.69|453.69|0
1631209580000|2021-09-09 17:46:20|459.79|453.79|459.77|453.77|459.79|453.79|459.77|453.77|0
1631209590000|2021-09-09 17:46:30|459.76|453.76|459.8|453.8|459.8|453.8|459.72|453.72|0
1631209600000|2021-09-09 17:46:40|459.81|453.81|459.83|453.83|459.84|453.84|459.81|453.81|0
1631209610000|2021-09-09 17:46:50|459.81|453.81|459.81|453.81|459.81|453.81|459.81|453.81|0
1631209620000|2021-09-09 17:47:00|459.83|453.83|459.83|453.83|459.83|453.83|459.83|453.83|0
1631209630000|2021-09-09 17:47:10|459.88|453.88|459.88|453.88|459.88|453.88|459.87|453.87|0
1631209640000|2021-09-09 17:47:20|459.89|453.89|459.9|453.9|459.9|453.9|459.89|453.89|0
1631209650000|2021-09-09 17:47:30|459.91|453.91|459.89|453.89|459.91|453.91|459.89|453.89|0
1631209660000|2021-09-09 17:47:40|459.91|453.91|460.13|454.13|460.14|454.14|459.91|453.91|0
1631209670000|2021-09-09 17:47:50|460.11|454.11|460.11|454.11|460.12|454.12|460.11|454.11|0
1631209680000|2021-09-09 17:48:00|460.12|454.12|460.07|454.07|460.12|454.12|460.07|454.07|0
1631209690000|2021-09-09 17:48:10|460.01|454.01|460.03|454.03|460.03|454.03|460|454|0
1631209710000|2021-09-09 17:48:30|460.01|454.01|460.01|454.01|460.01|454.01|460.01|454.01|0
1631209720000|2021-09-09 17:48:40|460.02|454.02|460.14|454.14|460.14|454.14|460.02|454.02|0
1631209730000|2021-09-09 17:48:50|460.15|454.15|460.2|454.2|460.2|454.2|460.15|454.15|0
1631209740000|2021-09-09 17:49:00|460.21|454.21|460.21|454.21|460.24|454.24|460.2|454.2|0
1631209750000|2021-09-09 17:49:10|460.19|454.19|460.21|454.21|460.22|454.22|460.19|454.19|0
1631209760000|2021-09-09 17:49:20|460.2|454.2|460.2|454.2|460.21|454.21|460.2|454.2|0
1631209770000|2021-09-09 17:49:30|460.21|454.21|460.21|454.21|460.21|454.21|460.21|454.21|0
1631209780000|2021-09-09 17:49:40|460.22|454.22|460.31|454.31|460.31|454.31|460.18|454.18|0
1631209790000|2021-09-09 17:49:50|460.42|454.42|460.41|454.41|460.42|454.42|460.41|454.41|0
1631209800000|2021-09-09 17:50:00|460.42|454.42|460.27|454.27|460.42|454.42|460.16|454.16|0
1631209810000|2021-09-09 17:50:10|460.26|454.26|460.26|454.26|460.26|454.26|460.26|454.26|0
1631209820000|2021-09-09 17:50:20|460.27|454.27|460.23|454.23|460.27|454.27|460.23|454.23|0
1631209830000|2021-09-09 17:50:30|460.24|454.24|460.27|454.27|460.28|454.28|460.24|454.24|0
1631209840000|2021-09-09 17:50:40|460.28|454.28|460.25|454.25|460.29|454.29|460.25|454.25|0
1631209850000|2021-09-09 17:50:50|460.26|454.26|460.22|454.22|460.26|454.26|460.22|454.22|0
1631209860000|2021-09-09 17:51:00|460.25|454.25|460.35|454.35|460.35|454.35|460.25|454.25|0
1631209870000|2021-09-09 17:51:10|460.36|454.36|460.4|454.4|460.4|454.4|460.36|454.36|0
1631209880000|2021-09-09 17:51:20|460.39|454.39|460.52|454.52|460.52|454.52|460.39|454.39|0
1631209890000|2021-09-09 17:51:30|460.53|454.53|460.52|454.52|460.53|454.53|460.52|454.52|0
1631209900000|2021-09-09 17:51:40|460.53|454.53|460.52|454.52|460.53|454.53|460.52|454.52|0
1631209910000|2021-09-09 17:51:50|460.59|454.59|460.58|454.58|460.59|454.59|460.58|454.58|0
1631209920000|2021-09-09 17:52:00|460.57|454.57|460.56|454.56|460.57|454.57|460.56|454.56|0
1631209930000|2021-09-09 17:52:10|460.53|454.53|460.47|454.47|460.53|454.53|460.45|454.45|0
1631209940000|2021-09-09 17:52:20|460.48|454.48|460.49|454.49|460.49|454.49|460.48|454.48|0
1631209950000|2021-09-09 17:52:30|460.48|454.48|460.47|454.47|460.48|454.48|460.47|454.47|0
1631209960000|2021-09-09 17:52:40|460.43|454.43|460.41|454.41|460.44|454.44|460.39|454.39|0
1631209970000|2021-09-09 17:52:50|460.42|454.42|460.4|454.4|460.43|454.43|460.39|454.39|0
1631209980000|2021-09-09 17:53:00|460.39|454.39|460.35|454.35|460.39|454.39|460.35|454.35|0
1631209990000|2021-09-09 17:53:10|460.36|454.36|460.33|454.33|460.36|454.36|460.33|454.33|0
1631210000000|2021-09-09 17:53:20|460.32|454.32|460.29|454.29|460.35|454.35|460.28|454.28|0
1631210010000|2021-09-09 17:53:30|460.28|454.28|460.26|454.26|460.3|454.3|460.25|454.25|0
1631210020000|2021-09-09 17:53:40|460.44|454.44|460.46|454.46|460.46|454.46|460.42|454.42|0
1631210030000|2021-09-09 17:53:50|460.45|454.45|460.41|454.41|460.45|454.45|460.41|454.41|0
1631210040000|2021-09-09 17:54:00|460.4|454.4|460.41|454.41|460.41|454.41|460.39|454.39|0
1631210050000|2021-09-09 17:54:10|460.42|454.42|460.44|454.44|460.45|454.45|460.41|454.41|0
1631210060000|2021-09-09 17:54:20|460.43|454.43|460.45|454.45|460.45|454.45|460.43|454.43|0
1631210070000|2021-09-09 17:54:30|460.49|454.49|460.52|454.52|460.52|454.52|460.49|454.49|0
1631210080000|2021-09-09 17:54:40|460.51|454.51|460.23|454.23|460.51|454.51|460.23|454.23|0
1631210090000|2021-09-09 17:54:50|460.24|454.24|460.25|454.25|460.26|454.26|460.24|454.24|0
1631210100000|2021-09-09 17:55:00|460.23|454.23|460.25|454.25|460.27|454.27|460.23|454.23|0
1631210110000|2021-09-09 17:55:10|460.27|454.27|460.29|454.29|460.29|454.29|460.27|454.27|0
1631210120000|2021-09-09 17:55:20|460.26|454.26|460.38|454.38|460.39|454.39|460.26|454.26|0
1631210130000|2021-09-09 17:55:30|460.39|454.39|460.38|454.38|460.4|454.4|460.38|454.38|0
1631210140000|2021-09-09 17:55:40|460.39|454.39|460.39|454.39|460.39|454.39|460.35|454.35|0
1631210150000|2021-09-09 17:55:50|460.4|454.4|460.38|454.38|460.4|454.4|460.38|454.38|0
1631210170000|2021-09-09 17:56:10|460.36|454.36|460.37|454.37|460.38|454.38|460.36|454.36|0
1631210180000|2021-09-09 17:56:20|460.4|454.4|460.32|454.32|460.4|454.4|460.31|454.31|0
1631210190000|2021-09-09 17:56:30|460.28|454.28|460.39|454.39|460.39|454.39|460.28|454.28|0
1631210200000|2021-09-09 17:56:40|460.45|454.45|460.48|454.48|460.5|454.5|460.45|454.45|0
1631210210000|2021-09-09 17:56:50|460.49|454.49|460.5|454.5|460.5|454.5|460.49|454.49|0
1631210220000|2021-09-09 17:57:00|460.49|454.49|460.48|454.48|460.51|454.51|460.48|454.48|0
1631210230000|2021-09-09 17:57:10|460.41|454.41|460.41|454.41|460.41|454.41|460.41|454.41|0
1631210240000|2021-09-09 17:57:20|460.4|454.4|460.4|454.4|460.43|454.43|460.37|454.37|0
1631210250000|2021-09-09 17:57:30|460.39|454.39|460.37|454.37|460.39|454.39|460.37|454.37|0
1631210260000|2021-09-09 17:57:40|460.38|454.38|460.19|454.19|460.38|454.38|460.19|454.19|0
1631210270000|2021-09-09 17:57:50|460.18|454.18|460.21|454.21|460.21|454.21|460.18|454.18|0
1631210280000|2021-09-09 17:58:00|460.17|454.17|460.29|454.29|460.29|454.29|460.17|454.17|0
1631210290000|2021-09-09 17:58:10|460.26|454.26|460.26|454.26|460.26|454.26|460.25|454.25|0
1631210300000|2021-09-09 17:58:20|460.22|454.22|460.17|454.17|460.22|454.22|460.17|454.17|0
1631210310000|2021-09-09 17:58:30|460.18|454.18|460.18|454.18|460.18|454.18|460.17|454.17|0
1631210320000|2021-09-09 17:58:40|460.19|454.19|460.33|454.33|460.34|454.34|460.19|454.19|0
1631210330000|2021-09-09 17:58:50|460.34|454.34|460.57|454.57|460.57|454.57|460.3|454.3|0
1631210340000|2021-09-09 17:59:00|460.58|454.58|460.56|454.56|460.58|454.58|460.54|454.54|0
1631210350000|2021-09-09 17:59:10|460.57|454.57|460.5|454.5|460.57|454.57|460.5|454.5|0
1631210360000|2021-09-09 17:59:20|460.51|454.51|460.46|454.46|460.51|454.51|460.46|454.46|0
1631210370000|2021-09-09 17:59:30|460.45|454.45|460.46|454.46|460.46|454.46|460.45|454.45|0
1631210380000|2021-09-09 17:59:40|460.45|454.45|460.43|454.43|460.45|454.45|460.41|454.41|0
1631210400000|2021-09-09 18:00:00|460.51|454.51|460.5|454.5|460.52|454.52|460.49|454.49|0
1631210410000|2021-09-09 18:00:10|460.49|454.49|460.65|454.65|460.65|454.65|460.49|454.49|0
1631210420000|2021-09-09 18:00:20|460.61|454.61|460.76|454.76|460.76|454.76|460.61|454.61|0
1631210430000|2021-09-09 18:00:30|460.81|454.81|460.77|454.77|460.83|454.83|460.77|454.77|0
1631210440000|2021-09-09 18:00:40|460.76|454.76|460.69|454.69|460.76|454.76|460.68|454.68|0
1631210450000|2021-09-09 18:00:50|460.68|454.68|460.62|454.62|460.68|454.68|460.61|454.61|0
1631210460000|2021-09-09 18:01:00|460.7|454.7|460.63|454.63|460.71|454.71|460.63|454.63|0
1631210470000|2021-09-09 18:01:10|460.64|454.64|460.62|454.62|460.64|454.64|460.61|454.61|0
1631210480000|2021-09-09 18:01:20|460.61|454.61|460.71|454.71|460.71|454.71|460.59|454.59|0
1631210490000|2021-09-09 18:01:30|460.72|454.72|460.77|454.77|460.77|454.77|460.72|454.72|0
1631210500000|2021-09-09 18:01:40|460.82|454.82|460.9|454.9|460.91|454.91|460.82|454.82|0
1631210510000|2021-09-09 18:01:50|460.91|454.91|460.96|454.96|460.97|454.97|460.91|454.91|0
1631210520000|2021-09-09 18:02:00|460.95|454.95|461|455|461|455|460.95|454.95|0
1631210530000|2021-09-09 18:02:10|460.99|454.99|461.01|455.01|461.01|455.01|460.99|454.99|0
1631210540000|2021-09-09 18:02:20|461.05|455.05|461.01|455.01|461.07|455.07|461.01|455.01|0
1631210550000|2021-09-09 18:02:30|460.98|454.98|461.01|455.01|461.01|455.01|460.93|454.93|0
1631210560000|2021-09-09 18:02:40|461.02|455.02|461.01|455.01|461.03|455.03|461.01|455.01|0
1631210570000|2021-09-09 18:02:50|461.02|455.02|460.99|454.99|461.02|455.02|460.99|454.99|0
1631210580000|2021-09-09 18:03:00|460.93|454.93|460.94|454.94|460.94|454.94|460.92|454.92|0
1631210590000|2021-09-09 18:03:10|460.95|454.95|460.84|454.84|460.95|454.95|460.84|454.84|0
1631210600000|2021-09-09 18:03:20|460.85|454.85|460.82|454.82|460.86|454.86|460.82|454.82|0
1631210610000|2021-09-09 18:03:30|460.8|454.8|460.76|454.76|460.8|454.8|460.76|454.76|0
1631210620000|2021-09-09 18:03:40|460.75|454.75|460.73|454.73|460.76|454.76|460.73|454.73|0
1631210630000|2021-09-09 18:03:50|460.74|454.74|460.77|454.77|460.77|454.77|460.74|454.74|0
1631210640000|2021-09-09 18:04:00|460.74|454.74|460.69|454.69|460.75|454.75|460.69|454.69|0
1631210650000|2021-09-09 18:04:10|460.68|454.68|460.64|454.64|460.69|454.69|460.64|454.64|0
1631210660000|2021-09-09 18:04:20|460.71|454.71|460.58|454.58|460.76|454.76|460.58|454.58|0
1631210670000|2021-09-09 18:04:30|460.6|454.6|460.51|454.51|460.6|454.6|460.48|454.48|0
1631210680000|2021-09-09 18:04:40|460.52|454.52|460.54|454.54|460.54|454.54|460.52|454.52|0
1631210690000|2021-09-09 18:04:50|460.53|454.53|460.49|454.49|460.54|454.54|460.48|454.48|0
1631210700000|2021-09-09 18:05:00|460.4|454.4|460.3|454.3|460.4|454.4|460.3|454.3|0
1631210710000|2021-09-09 18:05:10|460.31|454.31|460.36|454.36|460.37|454.37|460.31|454.31|0
1631210720000|2021-09-09 18:05:20|460.34|454.34|460.36|454.36|460.37|454.37|460.34|454.34|0
1631210730000|2021-09-09 18:05:30|460.33|454.33|460.34|454.34|460.35|454.35|460.32|454.32|0
1631210740000|2021-09-09 18:05:40|460.33|454.33|460.29|454.29|460.35|454.35|460.28|454.28|0
1631210750000|2021-09-09 18:05:50|460.28|454.28|460.32|454.32|460.32|454.32|460.27|454.27|0
1631210760000|2021-09-09 18:06:00|460.33|454.33|460.31|454.31|460.33|454.33|460.29|454.29|0
1631210770000|2021-09-09 18:06:10|460.3|454.3|460.36|454.36|460.36|454.36|460.29|454.29|0
1631210780000|2021-09-09 18:06:20|460.34|454.34|460.3|454.3|460.35|454.35|460.29|454.29|0
1631210790000|2021-09-09 18:06:30|460.29|454.29|460.29|454.29|460.33|454.33|460.29|454.29|0
1631210800000|2021-09-09 18:06:40|460.3|454.3|460.35|454.35|460.35|454.35|460.29|454.29|0
1631210810000|2021-09-09 18:06:50|460.34|454.34|460.43|454.43|460.43|454.43|460.34|454.34|0
1631210820000|2021-09-09 18:07:00|460.42|454.42|460.6|454.6|460.6|454.6|460.42|454.42|0
1631210830000|2021-09-09 18:07:10|460.61|454.61|460.61|454.61|460.62|454.62|460.61|454.61|0
1631210840000|2021-09-09 18:07:20|460.62|454.62|460.55|454.55|460.63|454.63|460.55|454.55|0
1631210850000|2021-09-09 18:07:30|460.68|454.68|460.7|454.7|460.7|454.7|460.68|454.68|0
1631210860000|2021-09-09 18:07:40|460.69|454.69|460.65|454.65|460.69|454.69|460.63|454.63|0
1631210870000|2021-09-09 18:07:50|460.66|454.66|460.63|454.63|460.66|454.66|460.63|454.63|0
1631210880000|2021-09-09 18:08:00|460.64|454.64|460.64|454.64|460.64|454.64|460.63|454.63|0
1631210890000|2021-09-09 18:08:10|460.61|454.61|460.45|454.45|460.61|454.61|460.44|454.44|0
1631210900000|2021-09-09 18:08:20|460.44|454.44|460.5|454.5|460.5|454.5|460.44|454.44|0
1631210910000|2021-09-09 18:08:30|460.51|454.51|460.5|454.5|460.51|454.51|460.5|454.5|0
1631210920000|2021-09-09 18:08:40|460.55|454.55|460.4|454.4|460.55|454.55|460.4|454.4|0
1631210940000|2021-09-09 18:09:00|460.37|454.37|460.57|454.57|460.57|454.57|460.31|454.31|0
1631210950000|2021-09-09 18:09:10|460.64|454.64|460.62|454.62|460.64|454.64|460.62|454.62|0
1631210960000|2021-09-09 18:09:20|460.63|454.63|460.61|454.61|460.63|454.63|460.6|454.6|0
1631210970000|2021-09-09 18:09:30|460.62|454.62|460.62|454.62|460.64|454.64|460.61|454.61|0
1631210980000|2021-09-09 18:09:40|460.69|454.69|460.72|454.72|460.72|454.72|460.68|454.68|0
1631210990000|2021-09-09 18:09:50|460.73|454.73|460.57|454.57|460.73|454.73|460.57|454.57|0
1631211000000|2021-09-09 18:10:00|460.52|454.52|460.45|454.45|460.52|454.52|460.44|454.44|0
1631211010000|2021-09-09 18:10:10|460.44|454.44|460.23|454.23|460.54|454.54|460.23|454.23|0
1631211020000|2021-09-09 18:10:20|460.21|454.21|460.26|454.26|460.26|454.26|460.21|454.21|0
1631211030000|2021-09-09 18:10:30|460.3|454.3|460.38|454.38|460.38|454.38|460.29|454.29|0
1631211040000|2021-09-09 18:10:40|460.37|454.37|460.38|454.38|460.38|454.38|460.37|454.37|0
1631211050000|2021-09-09 18:10:50|460.33|454.33|460.34|454.34|460.34|454.34|460.33|454.33|0
1631211060000|2021-09-09 18:11:00|460.35|454.35|460.6|454.6|460.6|454.6|460.35|454.35|0
1631211080000|2021-09-09 18:11:20|460.65|454.65|460.65|454.65|460.65|454.65|460.65|454.65|0
1631211090000|2021-09-09 18:11:30|460.61|454.61|460.6|454.6|460.61|454.61|460.6|454.6|0
1631211100000|2021-09-09 18:11:40|460.59|454.59|460.59|454.59|460.59|454.59|460.59|454.59|0
1631211120000|2021-09-09 18:12:00|460.56|454.56|460.53|454.53|460.56|454.56|460.52|454.52|0
1631211130000|2021-09-09 18:12:10|460.54|454.54|460.51|454.51|460.54|454.54|460.49|454.49|0
1631211140000|2021-09-09 18:12:20|460.54|454.54|460.58|454.58|460.58|454.58|460.54|454.54|0
1631211150000|2021-09-09 18:12:30|460.57|454.57|460.58|454.58|460.6|454.6|460.57|454.57|0
1631211160000|2021-09-09 18:12:40|460.64|454.64|460.66|454.66|460.66|454.66|460.64|454.64|0
1631211170000|2021-09-09 18:12:50|460.65|454.65|460.66|454.66|460.66|454.66|460.65|454.65|0
1631211180000|2021-09-09 18:13:00|460.69|454.69|460.71|454.71|460.71|454.71|460.69|454.69|0
1631211190000|2021-09-09 18:13:10|460.7|454.7|460.4|454.4|460.7|454.7|460.4|454.4|0
1631211210000|2021-09-09 18:13:30|460.45|454.45|460.48|454.48|460.48|454.48|460.45|454.45|0
1631211220000|2021-09-09 18:13:40|460.47|454.47|460.25|454.25|460.47|454.47|460.25|454.25|0
1631211230000|2021-09-09 18:13:50|460.24|454.24|460.21|454.21|460.24|454.24|460.21|454.21|0
1631211240000|2021-09-09 18:14:00|460.2|454.2|460.18|454.18|460.2|454.2|460.18|454.18|0
1631211250000|2021-09-09 18:14:10|460.17|454.17|460.2|454.2|460.21|454.21|460.17|454.17|0
1631211260000|2021-09-09 18:14:20|460.21|454.21|460.21|454.21|460.21|454.21|460.21|454.21|0
1631211270000|2021-09-09 18:14:30|460.2|454.2|460.2|454.2|460.21|454.21|460.19|454.19|0
1631211290000|2021-09-09 18:14:50|460.21|454.21|460.22|454.22|460.22|454.22|460.21|454.21|0
1631211300000|2021-09-09 18:15:00|460.23|454.23|460.23|454.23|460.23|454.23|460.23|454.23|0
1631211310000|2021-09-09 18:15:10|460.18|454.18|460.18|454.18|460.18|454.18|460.18|454.18|0
1631211320000|2021-09-09 18:15:20|460.17|454.17|460.17|454.17|460.17|454.17|460.16|454.16|0
1631211350000|2021-09-09 18:15:50|460.16|454.16|460.15|454.15|460.16|454.16|460.15|454.15|0
1631211360000|2021-09-09 18:16:00|460.16|454.16|460.16|454.16|460.17|454.17|460.15|454.15|0
1631211370000|2021-09-09 18:16:10|460.17|454.17|460.16|454.16|460.17|454.17|460.15|454.15|0
1631211380000|2021-09-09 18:16:20|460.14|454.14|460.15|454.15|460.15|454.15|460.14|454.14|0
1631211390000|2021-09-09 18:16:30|460.14|454.14|460.15|454.15|460.15|454.15|460.14|454.14|0
1631211400000|2021-09-09 18:16:40|460.14|454.14|460.09|454.09|460.15|454.15|460.09|454.09|0
1631211410000|2021-09-09 18:16:50|460.08|454.08|460.03|454.03|460.09|454.09|460.03|454.03|0
1631211420000|2021-09-09 18:17:00|460.04|454.04|459.97|453.97|460.04|454.04|459.97|453.97|0
1631211430000|2021-09-09 18:17:10|459.92|453.92|459.94|453.94|459.95|453.95|459.9|453.9|0
1631211440000|2021-09-09 18:17:20|459.92|453.92|459.92|453.92|459.94|453.94|459.91|453.91|0
1631211450000|2021-09-09 18:17:30|459.95|453.95|459.92|453.92|459.96|453.96|459.92|453.92|0
1631211460000|2021-09-09 18:17:40|459.91|453.91|459.98|453.98|459.99|453.99|459.91|453.91|0
1631211470000|2021-09-09 18:17:50|460.01|454.01|460|454|460.01|454.01|460|454|0
1631211480000|2021-09-09 18:18:00|460.01|454.01|460.06|454.06|460.06|454.06|460|454|0
1631211490000|2021-09-09 18:18:10|459.99|453.99|459.99|453.99|459.99|453.99|459.99|453.99|0
1631211500000|2021-09-09 18:18:20|460|454|459.98|453.98|460|454|459.97|453.97|0
1631211510000|2021-09-09 18:18:30|459.95|453.95|459.95|453.95|459.95|453.95|459.95|453.95|0
1631211520000|2021-09-09 18:18:40|459.94|453.94|459.93|453.93|459.94|453.94|459.93|453.93|0
1631211530000|2021-09-09 18:18:50|459.94|453.94|459.94|453.94|459.94|453.94|459.94|453.94|0
1631211540000|2021-09-09 18:19:00|459.95|453.95|459.97|453.97|459.97|453.97|459.95|453.95|0
1631211550000|2021-09-09 18:19:10|459.96|453.96|459.93|453.93|459.96|453.96|459.93|453.93|0
1631211560000|2021-09-09 18:19:20|459.92|453.92|459.92|453.92|459.92|453.92|459.91|453.91|0
1631211570000|2021-09-09 18:19:30|460.08|454.08|459.99|453.99|460.08|454.08|459.99|453.99|0
1631211580000|2021-09-09 18:19:40|460.02|454.02|460|454|460.02|454.02|460|454|0
1631211590000|2021-09-09 18:19:50|460.01|454.01|460.03|454.03|460.04|454.04|460.01|454.01|0
1631211600000|2021-09-09 18:20:00|460.04|454.04|460.09|454.09|460.09|454.09|460.04|454.04|0
1631211610000|2021-09-09 18:20:10|460.04|454.04|460.03|454.03|460.04|454.04|460.03|454.03|0
1631211630000|2021-09-09 18:20:30|460.02|454.02|460|454|460.02|454.02|459.99|453.99|0
1631211640000|2021-09-09 18:20:40|459.97|453.97|459.97|453.97|459.97|453.97|459.97|453.97|0
1631211650000|2021-09-09 18:20:50|459.98|453.98|459.97|453.97|459.98|453.98|459.97|453.97|0
1631211660000|2021-09-09 18:21:00|459.98|453.98|460|454|460|454|459.98|453.98|0
1631211670000|2021-09-09 18:21:10|459.99|453.99|459.99|453.99|460|454|459.99|453.99|0
1631211680000|2021-09-09 18:21:20|459.89|453.89|459.9|453.9|459.9|453.9|459.89|453.89|0
1631211700000|2021-09-09 18:21:40|459.89|453.89|459.83|453.83|459.89|453.89|459.83|453.83|0
1631211710000|2021-09-09 18:21:50|459.82|453.82|459.75|453.75|459.82|453.82|459.75|453.75|0
1631211720000|2021-09-09 18:22:00|459.71|453.71|459.71|453.71|459.71|453.71|459.71|453.71|0
1631211730000|2021-09-09 18:22:10|459.7|453.7|459.72|453.72|459.72|453.72|459.7|453.7|0
1631211740000|2021-09-09 18:22:20|459.73|453.73|459.79|453.79|459.79|453.79|459.73|453.73|0
1631211750000|2021-09-09 18:22:30|459.71|453.71|459.75|453.75|459.75|453.75|459.71|453.71|0
1631211760000|2021-09-09 18:22:40|459.74|453.74|459.91|453.91|459.91|453.91|459.74|453.74|0
1631211770000|2021-09-09 18:22:50|459.9|453.9|459.86|453.86|459.9|453.9|459.86|453.86|0
1631211780000|2021-09-09 18:23:00|459.83|453.83|459.82|453.82|459.83|453.83|459.81|453.81|0
1631211790000|2021-09-09 18:23:10|459.81|453.81|459.85|453.85|459.88|453.88|459.81|453.81|0
1631211800000|2021-09-09 18:23:20|459.86|453.86|459.8|453.8|459.86|453.86|459.8|453.8|0
1631211810000|2021-09-09 18:23:30|459.78|453.78|459.64|453.64|459.81|453.81|459.64|453.64|0
1631211820000|2021-09-09 18:23:40|459.62|453.62|459.51|453.51|459.64|453.64|459.51|453.51|0
1631211830000|2021-09-09 18:23:50|459.52|453.52|459.52|453.52|459.52|453.52|459.51|453.51|0
1631211840000|2021-09-09 18:24:00|459.55|453.55|459.6|453.6|459.6|453.6|459.51|453.51|0
1631211850000|2021-09-09 18:24:10|459.81|453.81|459.85|453.85|459.85|453.85|459.8|453.8|0
1631211860000|2021-09-09 18:24:20|459.84|453.84|459.81|453.81|459.84|453.84|459.79|453.79|0
1631211870000|2021-09-09 18:24:30|459.82|453.82|459.81|453.81|459.82|453.82|459.81|453.81|0
1631211880000|2021-09-09 18:24:40|459.82|453.82|459.81|453.81|459.82|453.82|459.81|453.81|0
1631211890000|2021-09-09 18:24:50|459.82|453.82|459.82|453.82|459.82|453.82|459.81|453.81|0
1631211900000|2021-09-09 18:25:00|459.87|453.87|459.89|453.89|459.89|453.89|459.87|453.87|0
1631211910000|2021-09-09 18:25:10|459.88|453.88|459.86|453.86|459.88|453.88|459.86|453.86|0
1631211920000|2021-09-09 18:25:20|459.87|453.87|459.84|453.84|459.87|453.87|459.84|453.84|0
1631211930000|2021-09-09 18:25:30|459.85|453.85|459.89|453.89|459.89|453.89|459.84|453.84|0
1631211950000|2021-09-09 18:25:50|459.92|453.92|459.87|453.87|459.93|453.93|459.87|453.87|0
1631211960000|2021-09-09 18:26:00|459.9|453.9|459.85|453.85|459.93|453.93|459.85|453.85|0
1631211970000|2021-09-09 18:26:10|459.84|453.84|459.82|453.82|459.85|453.85|459.82|453.82|0
1631211980000|2021-09-09 18:26:20|459.78|453.78|459.8|453.8|459.8|453.8|459.78|453.78|0
1631211990000|2021-09-09 18:26:30|459.77|453.77|459.89|453.89|459.89|453.89|459.77|453.77|0
1631212000000|2021-09-09 18:26:40|459.88|453.88|459.93|453.93|459.93|453.93|459.86|453.86|0
1631212010000|2021-09-09 18:26:50|459.94|453.94|459.9|453.9|459.95|453.95|459.9|453.9|0
1631212020000|2021-09-09 18:27:00|459.93|453.93|459.88|453.88|459.93|453.93|459.87|453.87|0
1631212030000|2021-09-09 18:27:10|459.87|453.87|459.86|453.86|459.87|453.87|459.85|453.85|0
1631212040000|2021-09-09 18:27:20|459.85|453.85|459.87|453.87|459.89|453.89|459.85|453.85|0
1631212050000|2021-09-09 18:27:30|459.88|453.88|459.79|453.79|459.91|453.91|459.78|453.78|0
1631212060000|2021-09-09 18:27:40|459.8|453.8|459.77|453.77|459.8|453.8|459.77|453.77|0
1631212070000|2021-09-09 18:27:50|459.78|453.78|459.77|453.77|459.78|453.78|459.77|453.77|0
1631212080000|2021-09-09 18:28:00|459.78|453.78|459.78|453.78|459.8|453.8|459.77|453.77|0
1631212090000|2021-09-09 18:28:10|459.75|453.75|459.74|453.74|459.77|453.77|459.72|453.72|0
1631212100000|2021-09-09 18:28:20|459.73|453.73|459.74|453.74|459.74|453.74|459.73|453.73|0
1631212110000|2021-09-09 18:28:30|459.73|453.73|459.74|453.74|459.74|453.74|459.73|453.73|0
1631212120000|2021-09-09 18:28:40|459.71|453.71|459.71|453.71|459.71|453.71|459.71|453.71|0
1631212140000|2021-09-09 18:29:00|459.67|453.67|459.68|453.68|459.68|453.68|459.67|453.67|0
1631212150000|2021-09-09 18:29:10|459.67|453.67|459.69|453.69|459.69|453.69|459.66|453.66|0
1631212160000|2021-09-09 18:29:20|459.68|453.68|459.67|453.67|459.68|453.68|459.67|453.67|0
1631212170000|2021-09-09 18:29:30|459.66|453.66|459.63|453.63|459.66|453.66|459.62|453.62|0
1631212180000|2021-09-09 18:29:40|459.61|453.61|459.61|453.61|459.61|453.61|459.61|453.61|0
1631212190000|2021-09-09 18:29:50|459.64|453.64|459.61|453.61|459.64|453.64|459.61|453.61|0
1631212200000|2021-09-09 18:30:00|459.63|453.63|459.63|453.63|459.63|453.63|459.63|453.63|0
1631212210000|2021-09-09 18:30:10|459.62|453.62|459.62|453.62|459.62|453.62|459.62|453.62|0
1631212220000|2021-09-09 18:30:20|459.6|453.6|459.68|453.68|459.68|453.68|459.59|453.59|0
1631212230000|2021-09-09 18:30:30|459.73|453.73|459.73|453.73|459.74|453.74|459.73|453.73|0
1631212240000|2021-09-09 18:30:40|459.72|453.72|459.77|453.77|459.77|453.77|459.72|453.72|0
1631212250000|2021-09-09 18:30:50|459.78|453.78|459.77|453.77|459.78|453.78|459.76|453.76|0
1631212260000|2021-09-09 18:31:00|459.9|453.9|459.9|453.9|459.9|453.9|459.9|453.9|0
1631212270000|2021-09-09 18:31:10|459.83|453.83|459.87|453.87|459.88|453.88|459.83|453.83|0
1631212280000|2021-09-09 18:31:20|459.88|453.88|459.86|453.86|459.88|453.88|459.85|453.85|0
1631212290000|2021-09-09 18:31:30|459.87|453.87|459.87|453.87|459.87|453.87|459.86|453.86|0
1631212300000|2021-09-09 18:31:40|459.86|453.86|459.87|453.87|459.88|453.88|459.86|453.86|0
1631212320000|2021-09-09 18:32:00|459.86|453.86|459.81|453.81|459.86|453.86|459.81|453.81|0
1631212330000|2021-09-09 18:32:10|459.8|453.8|459.85|453.85|459.85|453.85|459.8|453.8|0
1631212340000|2021-09-09 18:32:20|459.86|453.86|459.83|453.83|459.86|453.86|459.83|453.83|0
1631212350000|2021-09-09 18:32:30|459.84|453.84|459.84|453.84|459.84|453.84|459.83|453.83|0
1631212360000|2021-09-09 18:32:40|459.83|453.83|459.8|453.8|459.83|453.83|459.8|453.8|0
1631212370000|2021-09-09 18:32:50|459.83|453.83|459.73|453.73|459.83|453.83|459.73|453.73|0
1631212380000|2021-09-09 18:33:00|459.72|453.72|459.68|453.68|459.73|453.73|459.68|453.68|0
1631212390000|2021-09-09 18:33:10|459.69|453.69|459.68|453.68|459.69|453.69|459.68|453.68|0
1631212400000|2021-09-09 18:33:20|459.69|453.69|459.7|453.7|459.72|453.72|459.69|453.69|0
1631212410000|2021-09-09 18:33:30|459.69|453.69|459.74|453.74|459.74|453.74|459.69|453.69|0
1631212420000|2021-09-09 18:33:40|459.76|453.76|459.78|453.78|459.78|453.78|459.75|453.75|0
1631212430000|2021-09-09 18:33:50|459.76|453.76|459.57|453.57|459.8|453.8|459.57|453.57|0
1631212440000|2021-09-09 18:34:00|459.54|453.54|459.59|453.59|459.59|453.59|459.54|453.54|0
1631212450000|2021-09-09 18:34:10|459.54|453.54|459.48|453.48|459.54|453.54|459.48|453.48|0
1631212460000|2021-09-09 18:34:20|459.49|453.49|459.48|453.48|459.49|453.49|459.48|453.48|0
1631212470000|2021-09-09 18:34:30|459.46|453.46|459.47|453.47|459.47|453.47|459.46|453.46|0
1631212480000|2021-09-09 18:34:40|459.46|453.46|459.48|453.48|459.48|453.48|459.46|453.46|0
1631212490000|2021-09-09 18:34:50|459.47|453.47|459.47|453.47|459.47|453.47|459.47|453.47|0
1631212500000|2021-09-09 18:35:00|459.46|453.46|459.5|453.5|459.5|453.5|459.46|453.46|0
1631212510000|2021-09-09 18:35:10|459.51|453.51|459.52|453.52|459.52|453.52|459.51|453.51|0
1631212520000|2021-09-09 18:35:20|459.57|453.57|459.56|453.56|459.57|453.57|459.56|453.56|0
1631212530000|2021-09-09 18:35:30|459.58|453.58|459.55|453.55|459.58|453.58|459.55|453.55|0
1631212540000|2021-09-09 18:35:40|459.56|453.56|459.53|453.53|459.56|453.56|459.52|453.52|0
1631212550000|2021-09-09 18:35:50|459.55|453.55|459.52|453.52|459.57|453.57|459.52|453.52|0
1631212560000|2021-09-09 18:36:00|459.51|453.51|459.58|453.58|459.58|453.58|459.51|453.51|0
1631212570000|2021-09-09 18:36:10|459.57|453.57|459.57|453.57|459.57|453.57|459.57|453.57|0
1631212580000|2021-09-09 18:36:20|459.56|453.56|459.56|453.56|459.56|453.56|459.55|453.55|0
1631212590000|2021-09-09 18:36:30|459.57|453.57|459.6|453.6|459.6|453.6|459.57|453.57|0
1631212600000|2021-09-09 18:36:40|459.63|453.63|459.67|453.67|459.68|453.68|459.63|453.63|0
1631212610000|2021-09-09 18:36:50|459.66|453.66|459.73|453.73|459.73|453.73|459.66|453.66|0
1631212620000|2021-09-09 18:37:00|459.71|453.71|459.68|453.68|459.71|453.71|459.68|453.68|0
1631212630000|2021-09-09 18:37:10|459.6|453.6|459.57|453.57|459.6|453.6|459.57|453.57|0
1631212640000|2021-09-09 18:37:20|459.48|453.48|459.47|453.47|459.48|453.48|459.47|453.47|0
1631212650000|2021-09-09 18:37:30|459.49|453.49|459.5|453.5|459.5|453.5|459.49|453.49|0
1631212660000|2021-09-09 18:37:40|459.49|453.49|459.53|453.53|459.53|453.53|459.49|453.49|0
1631212670000|2021-09-09 18:37:50|459.52|453.52|459.51|453.51|459.52|453.52|459.51|453.51|0
1631212680000|2021-09-09 18:38:00|459.48|453.48|459.47|453.47|459.48|453.48|459.47|453.47|0
1631212690000|2021-09-09 18:38:10|459.42|453.42|459.38|453.38|459.43|453.43|459.38|453.38|0
1631212700000|2021-09-09 18:38:20|459.37|453.37|459.26|453.26|459.38|453.38|459.26|453.26|0
1631212710000|2021-09-09 18:38:30|459.27|453.27|459.5|453.5|459.52|453.52|459.27|453.27|0
1631212720000|2021-09-09 18:38:40|459.45|453.45|459.45|453.45|459.45|453.45|459.45|453.45|0
1631212730000|2021-09-09 18:38:50|459.43|453.43|459.43|453.43|459.43|453.43|459.43|453.43|0
1631212740000|2021-09-09 18:39:00|459.44|453.44|459.44|453.44|459.44|453.44|459.44|453.44|0
1631212750000|2021-09-09 18:39:10|459.45|453.45|459.59|453.59|459.59|453.59|459.45|453.45|0
1631212760000|2021-09-09 18:39:20|459.62|453.62|459.62|453.62|459.62|453.62|459.62|453.62|0
1631212770000|2021-09-09 18:39:30|459.72|453.72|459.72|453.72|459.72|453.72|459.72|453.72|0
1631212790000|2021-09-09 18:39:50|459.71|453.71|459.69|453.69|459.71|453.71|459.69|453.69|0
1631212810000|2021-09-09 18:40:10|459.63|453.63|459.62|453.62|459.63|453.63|459.62|453.62|0
1631212820000|2021-09-09 18:40:20|459.61|453.61|459.5|453.5|459.61|453.61|459.5|453.5|0
1631212830000|2021-09-09 18:40:30|459.48|453.48|459.33|453.33|459.48|453.48|459.33|453.33|0
1631212840000|2021-09-09 18:40:40|459.36|453.36|459.34|453.34|459.36|453.36|459.33|453.33|0
1631212850000|2021-09-09 18:40:50|459.28|453.28|459.28|453.28|459.28|453.28|459.28|453.28|0
1631212870000|2021-09-09 18:41:10|459.23|453.23|459.18|453.18|459.23|453.23|459.18|453.18|0
1631212880000|2021-09-09 18:41:20|459.26|453.26|459.33|453.33|459.33|453.33|459.25|453.25|0
1631212890000|2021-09-09 18:41:30|459.34|453.34|459.38|453.38|459.38|453.38|459.34|453.34|0
1631212900000|2021-09-09 18:41:40|459.39|453.39|459.39|453.39|459.39|453.39|459.39|453.39|0
1631212910000|2021-09-09 18:41:50|459.4|453.4|459.39|453.39|459.4|453.4|459.39|453.39|0
1631212920000|2021-09-09 18:42:00|459.4|453.4|459.5|453.5|459.5|453.5|459.39|453.39|0
1631212930000|2021-09-09 18:42:10|459.49|453.49|459.51|453.51|459.52|453.52|459.49|453.49|0
1631212940000|2021-09-09 18:42:20|459.48|453.48|459.48|453.48|459.48|453.48|459.48|453.48|0
1631212950000|2021-09-09 18:42:30|459.44|453.44|459.44|453.44|459.44|453.44|459.43|453.43|0
1631212960000|2021-09-09 18:42:40|459.55|453.55|459.43|453.43|459.56|453.56|459.41|453.41|0
1631212970000|2021-09-09 18:42:50|459.44|453.44|459.44|453.44|459.44|453.44|459.44|453.44|0
1631212980000|2021-09-09 18:43:00|459.45|453.45|459.44|453.44|459.46|453.46|459.44|453.44|0
1631212990000|2021-09-09 18:43:10|459.5|453.5|459.51|453.51|459.52|453.52|459.5|453.5|0
1631213000000|2021-09-09 18:43:20|459.36|453.36|459.35|453.35|459.36|453.36|459.35|453.35|0
1631213010000|2021-09-09 18:43:30|459.37|453.37|459.46|453.46|459.46|453.46|459.37|453.37|0
1631213020000|2021-09-09 18:43:40|459.45|453.45|459.44|453.44|459.45|453.45|459.44|453.44|0
1631213030000|2021-09-09 18:43:50|459.41|453.41|459.39|453.39|459.41|453.41|459.39|453.39|0
1631213040000|2021-09-09 18:44:00|459.4|453.4|459.36|453.36|459.4|453.4|459.35|453.35|0
1631213050000|2021-09-09 18:44:10|459.32|453.32|459.28|453.28|459.33|453.33|459.28|453.28|0
1631213070000|2021-09-09 18:44:30|459.3|453.3|459.3|453.3|459.3|453.3|459.3|453.3|0
1631213080000|2021-09-09 18:44:40|459.31|453.31|459.27|453.27|459.31|453.31|459.27|453.27|0
1631213090000|2021-09-09 18:44:50|459.29|453.29|459.31|453.31|459.32|453.32|459.29|453.29|0
1631213100000|2021-09-09 18:45:00|459.32|453.32|459.34|453.34|459.34|453.34|459.32|453.32|0
1631213110000|2021-09-09 18:45:10|459.33|453.33|459.26|453.26|459.33|453.33|459.26|453.26|0
1631213120000|2021-09-09 18:45:20|459.27|453.27|459.19|453.19|459.27|453.27|459.19|453.19|0
1631213130000|2021-09-09 18:45:30|459.2|453.2|459.27|453.27|459.27|453.27|459.19|453.19|0
1631213140000|2021-09-09 18:45:40|459.26|453.26|459.31|453.31|459.31|453.31|459.26|453.26|0
1631213160000|2021-09-09 18:46:00|459.32|453.32|459.32|453.32|459.33|453.33|459.32|453.32|0
1631213170000|2021-09-09 18:46:10|459.31|453.31|459.28|453.28|459.32|453.32|459.28|453.28|0
1631213180000|2021-09-09 18:46:20|459.29|453.29|459.32|453.32|459.32|453.32|459.29|453.29|0
1631213190000|2021-09-09 18:46:30|459.33|453.33|459.32|453.32|459.33|453.33|459.32|453.32|0
1631213200000|2021-09-09 18:46:40|459.33|453.33|459.37|453.37|459.37|453.37|459.33|453.33|0
1631213210000|2021-09-09 18:46:50|459.39|453.39|459.54|453.54|459.55|453.55|459.39|453.39|0
1631213220000|2021-09-09 18:47:00|459.58|453.58|459.58|453.58|459.59|453.59|459.58|453.58|0
1631213230000|2021-09-09 18:47:10|459.59|453.59|459.66|453.66|459.66|453.66|459.59|453.59|0
1631213240000|2021-09-09 18:47:20|459.64|453.64|459.59|453.59|459.64|453.64|459.58|453.58|0
1631213250000|2021-09-09 18:47:30|459.6|453.6|459.6|453.6|459.6|453.6|459.59|453.59|0
1631213260000|2021-09-09 18:47:40|459.61|453.61|459.67|453.67|459.67|453.67|459.61|453.61|0
1631213270000|2021-09-09 18:47:50|459.68|453.68|459.67|453.67|459.68|453.68|459.66|453.66|0
1631213280000|2021-09-09 18:48:00|459.66|453.66|459.66|453.66|459.67|453.67|459.66|453.66|0
1631213290000|2021-09-09 18:48:10|459.67|453.67|459.67|453.67|459.67|453.67|459.66|453.66|0
1631213300000|2021-09-09 18:48:20|459.66|453.66|459.65|453.65|459.66|453.66|459.64|453.64|0
1631213310000|2021-09-09 18:48:30|459.61|453.61|459.62|453.62|459.64|453.64|459.61|453.61|0
1631213320000|2021-09-09 18:48:40|459.61|453.61|459.62|453.62|459.64|453.64|459.57|453.57|0
1631213330000|2021-09-09 18:48:50|459.61|453.61|459.61|453.61|459.61|453.61|459.6|453.6|0
1631213340000|2021-09-09 18:49:00|459.62|453.62|459.62|453.62|459.62|453.62|459.61|453.61|0
1631213350000|2021-09-09 18:49:10|459.61|453.61|459.61|453.61|459.61|453.61|459.61|453.61|0
1631213360000|2021-09-09 18:49:20|459.62|453.62|459.59|453.59|459.62|453.62|459.59|453.59|0
1631213370000|2021-09-09 18:49:30|459.6|453.6|459.56|453.56|459.61|453.61|459.56|453.56|0
1631213380000|2021-09-09 18:49:40|459.57|453.57|459.53|453.53|459.57|453.57|459.53|453.53|0
1631213390000|2021-09-09 18:49:50|459.51|453.51|459.47|453.47|459.52|453.52|459.47|453.47|0
1631213400000|2021-09-09 18:50:00|459.46|453.46|459.46|453.46|459.46|453.46|459.45|453.45|0
1631213410000|2021-09-09 18:50:10|459.45|453.45|459.47|453.47|459.47|453.47|459.45|453.45|0
1631213420000|2021-09-09 18:50:20|459.49|453.49|459.84|453.84|459.84|453.84|459.49|453.49|0
1631213430000|2021-09-09 18:50:30|459.87|453.87|459.96|453.96|459.96|453.96|459.87|453.87|0
1631213440000|2021-09-09 18:50:40|460.04|454.04|460.04|454.04|460.04|454.04|460.04|454.04|0
1631213450000|2021-09-09 18:50:50|460.14|454.14|460.1|454.1|460.14|454.14|460.1|454.1|0
1631213460000|2021-09-09 18:51:00|460.11|454.11|460.1|454.1|460.11|454.11|460.1|454.1|0
1631213470000|2021-09-09 18:51:10|460.09|454.09|460.05|454.05|460.09|454.09|460.04|454.04|0
1631213480000|2021-09-09 18:51:20|460.08|454.08|460.08|454.08|460.08|454.08|460.08|454.08|0
1631213490000|2021-09-09 18:51:30|460.03|454.03|460.1|454.1|460.1|454.1|460.03|454.03|0
1631213500000|2021-09-09 18:51:40|460.11|454.11|460|454|460.11|454.11|460|454|0
1631213510000|2021-09-09 18:51:50|460.03|454.03|460.03|454.03|460.03|454.03|460.03|454.03|0
1631213520000|2021-09-09 18:52:00|460.04|454.04|460.03|454.03|460.04|454.04|460.02|454.02|0
1631213530000|2021-09-09 18:52:10|460.04|454.04|460.04|454.04|460.04|454.04|460.04|454.04|0
1631213540000|2021-09-09 18:52:20|460.07|454.07|460.1|454.1|460.1|454.1|460.06|454.06|0
1631213550000|2021-09-09 18:52:30|460.12|454.12|460.13|454.13|460.13|454.13|460.11|454.11|0
1631213560000|2021-09-09 18:52:40|460.17|454.17|460.16|454.16|460.17|454.17|460.16|454.16|0
1631213570000|2021-09-09 18:52:50|460.13|454.13|460.15|454.15|460.15|454.15|460.13|454.13|0
1631213590000|2021-09-09 18:53:10|460.14|454.14|460.13|454.13|460.14|454.14|460.13|454.13|0
1631213600000|2021-09-09 18:53:20|460.14|454.14|460.03|454.03|460.15|454.15|460.03|454.03|0
1631213610000|2021-09-09 18:53:30|460.12|454.12|460.12|454.12|460.12|454.12|460.12|454.12|0
1631213620000|2021-09-09 18:53:40|460.13|454.13|460.12|454.12|460.13|454.13|460.12|454.12|0
1631213630000|2021-09-09 18:53:50|460.22|454.22|460.04|454.04|460.22|454.22|460.04|454.04|0
1631213640000|2021-09-09 18:54:00|460.03|454.03|460.05|454.05|460.05|454.05|460.03|454.03|0
1631213650000|2021-09-09 18:54:10|460.02|454.02|460.02|454.02|460.03|454.03|460.02|454.02|0
1631213670000|2021-09-09 18:54:30|460.03|454.03|460.03|454.03|460.03|454.03|460.03|454.03|0
1631213680000|2021-09-09 18:54:40|460.06|454.06|460.18|454.18|460.18|454.18|460.06|454.06|0
1631213690000|2021-09-09 18:54:50|460.17|454.17|460.2|454.2|460.2|454.2|460.17|454.17|0
1631213700000|2021-09-09 18:55:00|460.21|454.21|460.21|454.21|460.21|454.21|460.21|454.21|0
1631213710000|2021-09-09 18:55:10|460.23|454.23|460.23|454.23|460.23|454.23|460.23|454.23|0
1631213720000|2021-09-09 18:55:20|460.22|454.22|460.11|454.11|460.22|454.22|460.11|454.11|0
1631213740000|2021-09-09 18:55:40|460.09|454.09|460.02|454.02|460.09|454.09|460.02|454.02|0
1631213750000|2021-09-09 18:55:50|459.98|453.98|459.98|453.98|459.98|453.98|459.97|453.97|0
1631213760000|2021-09-09 18:56:00|459.88|453.88|459.88|453.88|459.88|453.88|459.88|453.88|0
1631213770000|2021-09-09 18:56:10|459.87|453.87|459.87|453.87|459.87|453.87|459.86|453.86|0
1631213790000|2021-09-09 18:56:30|459.92|453.92|459.86|453.86|459.92|453.92|459.86|453.86|0
1631213800000|2021-09-09 18:56:40|459.89|453.89|459.96|453.96|459.96|453.96|459.89|453.89|0
1631213810000|2021-09-09 18:56:50|459.97|453.97|459.97|453.97|459.97|453.97|459.96|453.96|0
1631213820000|2021-09-09 18:57:00|459.99|453.99|459.99|453.99|459.99|453.99|459.99|453.99|0
1631213830000|2021-09-09 18:57:10|460.04|454.04|460.05|454.05|460.05|454.05|460.04|454.04|0
1631213840000|2021-09-09 18:57:20|460.08|454.08|460.08|454.08|460.08|454.08|460.08|454.08|0
1631213850000|2021-09-09 18:57:30|460.07|454.07|460.07|454.07|460.07|454.07|460.07|454.07|0
1631213860000|2021-09-09 18:57:40|460.06|454.06|460.07|454.07|460.07|454.07|460.06|454.06|0
1631213870000|2021-09-09 18:57:50|460.05|454.05|460.27|454.27|460.27|454.27|460.01|454.01|0
1631213890000|2021-09-09 18:58:10|460.24|454.24|460.24|454.24|460.24|454.24|460.24|454.24|0
1631213900000|2021-09-09 18:58:20|460.23|454.23|460.18|454.18|460.23|454.23|460.18|454.18|0
1631213910000|2021-09-09 18:58:30|460.21|454.21|460.19|454.19|460.21|454.21|460.19|454.19|0
1631213930000|2021-09-09 18:58:50|460.22|454.22|460.29|454.29|460.29|454.29|460.22|454.22|0
1631213940000|2021-09-09 18:59:00|460.26|454.26|460.24|454.24|460.26|454.26|460.23|454.23|0
1631213950000|2021-09-09 18:59:10|460.25|454.25|460.34|454.34|460.34|454.34|460.25|454.25|0
1631213970000|2021-09-09 18:59:30|460.39|454.39|460.35|454.35|460.39|454.39|460.35|454.35|0
1631213980000|2021-09-09 18:59:40|460.36|454.36|460.35|454.35|460.36|454.36|460.35|454.35|0
1631213990000|2021-09-09 18:59:50|460.21|454.21|460.1|454.1|460.21|454.21|460.1|454.1|0
1631214000000|2021-09-09 19:00:00|460.11|454.11|460.15|454.15|460.15|454.15|460.1|454.1|0
1631214010000|2021-09-09 19:00:10|460.14|454.14|460.12|454.12|460.17|454.17|460.12|454.12|0
1631214020000|2021-09-09 19:00:20|460.21|454.21|460.21|454.21|460.21|454.21|460.2|454.2|0
1631214030000|2021-09-09 19:00:30|460.24|454.24|460.24|454.24|460.24|454.24|460.24|454.24|0
1631214040000|2021-09-09 19:00:40|460.25|454.25|460.25|454.25|460.25|454.25|460.25|454.25|0
1631214050000|2021-09-09 19:00:50|460.26|454.26|460.26|454.26|460.26|454.26|460.26|454.26|0
1631214070000|2021-09-09 19:01:10|460.25|454.25|460.25|454.25|460.25|454.25|460.25|454.25|0
1631214080000|2021-09-09 19:01:20|460.26|454.26|460.25|454.25|460.26|454.26|460.25|454.25|0
1631214100000|2021-09-09 19:01:40|460.24|454.24|460.26|454.26|460.26|454.26|460.23|454.23|0
1631214110000|2021-09-09 19:01:50|460.28|454.28|460.45|454.45|460.45|454.45|460.28|454.28|0
1631214120000|2021-09-09 19:02:00|460.48|454.48|460.47|454.47|460.48|454.48|460.45|454.45|0
1631214130000|2021-09-09 19:02:10|460.46|454.46|460.48|454.48|460.48|454.48|460.46|454.46|0
1631214140000|2021-09-09 19:02:20|460.44|454.44|460.45|454.45|460.45|454.45|460.43|454.43|0
1631214150000|2021-09-09 19:02:30|460.4|454.4|460.4|454.4|460.4|454.4|460.4|454.4|0
1631214170000|2021-09-09 19:02:50|460.34|454.34|460.37|454.37|460.37|454.37|460.34|454.34|0
1631214180000|2021-09-09 19:03:00|460.39|454.39|460.39|454.39|460.39|454.39|460.39|454.39|0
1631214190000|2021-09-09 19:03:10|460.35|454.35|460.35|454.35|460.35|454.35|460.34|454.34|0
1631214200000|2021-09-09 19:03:20|460.34|454.34|460.31|454.31|460.34|454.34|460.31|454.31|0
1631214210000|2021-09-09 19:03:30|460.3|454.3|460.3|454.3|460.3|454.3|460.3|454.3|0
1631214220000|2021-09-09 19:03:40|460.33|454.33|460.35|454.35|460.35|454.35|460.33|454.33|0
1631214230000|2021-09-09 19:03:50|460.37|454.37|460.35|454.35|460.37|454.37|460.34|454.34|0
1631214240000|2021-09-09 19:04:00|460.33|454.33|460.38|454.38|460.38|454.38|460.33|454.33|0
1631214250000|2021-09-09 19:04:10|460.34|454.34|460.4|454.4|460.4|454.4|460.34|454.34|0
1631214260000|2021-09-09 19:04:20|460.41|454.41|460.42|454.42|460.44|454.44|460.41|454.41|0
1631214270000|2021-09-09 19:04:30|460.4|454.4|460.41|454.41|460.42|454.42|460.4|454.4|0
1631214290000|2021-09-09 19:04:50|460.42|454.42|460.42|454.42|460.42|454.42|460.42|454.42|0
1631214300000|2021-09-09 19:05:00|460.41|454.41|460.44|454.44|460.44|454.44|460.41|454.41|0
1631214310000|2021-09-09 19:05:10|460.47|454.47|460.55|454.55|460.55|454.55|460.47|454.47|0
1631214320000|2021-09-09 19:05:20|460.54|454.54|460.46|454.46|460.55|454.55|460.46|454.46|0
1631214330000|2021-09-09 19:05:30|460.32|454.32|460.45|454.45|460.45|454.45|460.32|454.32|0
1631214340000|2021-09-09 19:05:40|460.74|454.74|460.74|454.74|460.74|454.74|460.74|454.74|0
1631214350000|2021-09-09 19:05:50|460.71|454.71|460.71|454.71|460.71|454.71|460.71|454.71|0
1631214360000|2021-09-09 19:06:00|460.73|454.73|460.79|454.79|460.79|454.79|460.73|454.73|0
1631214370000|2021-09-09 19:06:10|460.84|454.84|461.02|455.02|461.02|455.02|460.84|454.84|0
1631214380000|2021-09-09 19:06:20|461.01|455.01|461.08|455.08|461.08|455.08|461.01|455.01|0
1631214390000|2021-09-09 19:06:30|461.07|455.07|461.19|455.19|461.19|455.19|461.07|455.07|0
1631214400000|2021-09-09 19:06:40|461.18|455.18|461.21|455.21|461.21|455.21|461.18|455.18|0
1631214410000|2021-09-09 19:06:50|461.22|455.22|461.25|455.25|461.25|455.25|461.22|455.22|0
1631214420000|2021-09-09 19:07:00|461.23|455.23|461.19|455.19|461.23|455.23|461.19|455.19|0
1631214430000|2021-09-09 19:07:10|461.2|455.2|461.1|455.1|461.21|455.21|461.1|455.1|0
1631214440000|2021-09-09 19:07:20|461.09|455.09|461.08|455.08|461.12|455.12|461.07|455.07|0
1631214450000|2021-09-09 19:07:30|461.07|455.07|461.18|455.18|461.18|455.18|461.07|455.07|0
1631214460000|2021-09-09 19:07:40|461.17|455.17|461.17|455.17|461.18|455.18|461.17|455.17|0
1631214470000|2021-09-09 19:07:50|461.16|455.16|461.16|455.16|461.16|455.16|461.15|455.15|0
1631214480000|2021-09-09 19:08:00|461.21|455.21|461.29|455.29|461.31|455.31|461.21|455.21|0
1631214490000|2021-09-09 19:08:10|461.3|455.3|461.3|455.3|461.3|455.3|461.29|455.29|0
1631214500000|2021-09-09 19:08:20|461.27|455.27|461.27|455.27|461.27|455.27|461.26|455.26|0
1631214510000|2021-09-09 19:08:30|461.28|455.28|461.27|455.27|461.3|455.3|461.26|455.26|0
1631214520000|2021-09-09 19:08:40|461.26|455.26|461.3|455.3|461.3|455.3|461.26|455.26|0
1631214530000|2021-09-09 19:08:50|461.29|455.29|461.29|455.29|461.29|455.29|461.28|455.28|0
1631214540000|2021-09-09 19:09:00|461.25|455.25|461.12|455.12|461.25|455.25|461.12|455.12|0
1631214550000|2021-09-09 19:09:10|461.13|455.13|461.13|455.13|461.14|455.14|461.13|455.13|0
1631214560000|2021-09-09 19:09:20|461.14|455.14|461.07|455.07|461.15|455.15|461.07|455.07|0
1631214570000|2021-09-09 19:09:30|461.08|455.08|461.01|455.01|461.08|455.08|461.01|455.01|0
1631214600000|2021-09-09 19:10:00|461.02|455.02|460.97|454.97|461.03|455.03|460.97|454.97|0
1631214610000|2021-09-09 19:10:10|460.96|454.96|460.91|454.91|460.97|454.97|460.91|454.91|0
1631214620000|2021-09-09 19:10:20|460.92|454.92|460.96|454.96|460.97|454.97|460.92|454.92|0
1631214630000|2021-09-09 19:10:30|460.97|454.97|460.98|454.98|460.98|454.98|460.97|454.97|0
1631214640000|2021-09-09 19:10:40|460.99|454.99|461.03|455.03|461.03|455.03|460.99|454.99|0
1631214650000|2021-09-09 19:10:50|460.97|454.97|460.97|454.97|460.97|454.97|460.97|454.97|0
1631214660000|2021-09-09 19:11:00|460.93|454.93|460.93|454.93|460.93|454.93|460.92|454.92|0
1631214670000|2021-09-09 19:11:10|460.92|454.92|460.98|454.98|461.04|455.04|460.92|454.92|0
1631214680000|2021-09-09 19:11:20|461|455|461|455|461|455|461|455|0
1631214690000|2021-09-09 19:11:30|461.03|455.03|461.1|455.1|461.1|455.1|461.03|455.03|0
1631214700000|2021-09-09 19:11:40|461.07|455.07|461|455|461.07|455.07|461|455|0
1631214710000|2021-09-09 19:11:50|460.96|454.96|460.99|454.99|460.99|454.99|460.95|454.95|0
1631214720000|2021-09-09 19:12:00|461|455|460.95|454.95|461|455|460.95|454.95|0
1631214730000|2021-09-09 19:12:10|460.96|454.96|460.92|454.92|460.96|454.96|460.92|454.92|0
1631214740000|2021-09-09 19:12:20|460.91|454.91|460.91|454.91|460.92|454.92|460.9|454.9|0
1631214750000|2021-09-09 19:12:30|460.94|454.94|460.92|454.92|460.94|454.94|460.92|454.92|0
1631214760000|2021-09-09 19:12:40|460.93|454.93|460.84|454.84|460.93|454.93|460.84|454.84|0
1631214770000|2021-09-09 19:12:50|460.81|454.81|460.79|454.79|460.81|454.81|460.79|454.79|0
1631214780000|2021-09-09 19:13:00|460.8|454.8|460.78|454.78|460.8|454.8|460.77|454.77|0
1631214790000|2021-09-09 19:13:10|460.7|454.7|460.7|454.7|460.7|454.7|460.7|454.7|0
1631214800000|2021-09-09 19:13:20|460.59|454.59|460.5|454.5|460.59|454.59|460.5|454.5|0
1631214810000|2021-09-09 19:13:30|460.47|454.47|460.41|454.41|460.47|454.47|460.41|454.41|0
1631214820000|2021-09-09 19:13:40|460.38|454.38|460.38|454.38|460.38|454.38|460.38|454.38|0
1631214830000|2021-09-09 19:13:50|460.49|454.49|460.51|454.51|460.51|454.51|460.49|454.49|0
1631214850000|2021-09-09 19:14:10|460.49|454.49|460.49|454.49|460.49|454.49|460.49|454.49|0
1631214860000|2021-09-09 19:14:20|460.5|454.5|460.5|454.5|460.5|454.5|460.5|454.5|0
1631214870000|2021-09-09 19:14:30|460.45|454.45|460.45|454.45|460.45|454.45|460.45|454.45|0
1631214880000|2021-09-09 19:14:40|460.44|454.44|460.45|454.45|460.45|454.45|460.44|454.44|0
1631214890000|2021-09-09 19:14:50|460.44|454.44|460.39|454.39|460.44|454.44|460.39|454.39|0
1631214900000|2021-09-09 19:15:00|460.37|454.37|460.37|454.37|460.37|454.37|460.37|454.37|0
1631214910000|2021-09-09 19:15:10|460.38|454.38|460.39|454.39|460.39|454.39|460.38|454.38|0
1631214920000|2021-09-09 19:15:20|460.36|454.36|460.43|454.43|460.43|454.43|460.35|454.35|0
1631214930000|2021-09-09 19:15:30|460.44|454.44|460.43|454.43|460.44|454.44|460.42|454.42|0
1631214940000|2021-09-09 19:15:40|460.42|454.42|460.42|454.42|460.42|454.42|460.42|454.42|0
1631214950000|2021-09-09 19:15:50|460.43|454.43|460.49|454.49|460.49|454.49|460.42|454.42|0
1631214960000|2021-09-09 19:16:00|460.48|454.48|460.48|454.48|460.49|454.49|460.48|454.48|0
1631214970000|2021-09-09 19:16:10|460.42|454.42|460.42|454.42|460.42|454.42|460.42|454.42|0
1631214980000|2021-09-09 19:16:20|460.45|454.45|460.45|454.45|460.45|454.45|460.45|454.45|0
1631215000000|2021-09-09 19:16:40|460.4|454.4|460.4|454.4|460.4|454.4|460.4|454.4|0
1631215010000|2021-09-09 19:16:50|460.41|454.41|460.37|454.37|460.41|454.41|460.37|454.37|0
1631215040000|2021-09-09 19:17:20|460.38|454.38|460.39|454.39|460.39|454.39|460.38|454.38|0
1631215050000|2021-09-09 19:17:30|460.34|454.34|460.34|454.34|460.35|454.35|460.34|454.34|0
1631215060000|2021-09-09 19:17:40|460.35|454.35|460.37|454.37|460.37|454.37|460.35|454.35|0
1631215070000|2021-09-09 19:17:50|460.44|454.44|460.44|454.44|460.44|454.44|460.44|454.44|0
1631215080000|2021-09-09 19:18:00|460.46|454.46|460.51|454.51|460.51|454.51|460.46|454.46|0
1631215090000|2021-09-09 19:18:10|460.5|454.5|460.56|454.56|460.56|454.56|460.5|454.5|0
1631215100000|2021-09-09 19:18:20|460.52|454.52|460.5|454.5|460.52|454.52|460.5|454.5|0
1631215110000|2021-09-09 19:18:30|460.49|454.49|460.49|454.49|460.49|454.49|460.49|454.49|0
1631215130000|2021-09-09 19:18:50|460.48|454.48|460.36|454.36|460.48|454.48|460.36|454.36|0
1631215140000|2021-09-09 19:19:00|460.34|454.34|460.29|454.29|460.34|454.34|460.29|454.29|0
1631215150000|2021-09-09 19:19:10|460.3|454.3|460.27|454.27|460.3|454.3|460.27|454.27|0
1631215160000|2021-09-09 19:19:20|460.24|454.24|460.24|454.24|460.24|454.24|460.24|454.24|0
1631215170000|2021-09-09 19:19:30|460.25|454.25|460.24|454.24|460.25|454.25|460.24|454.24|0
1631215200000|2021-09-09 19:20:00|460.26|454.26|460.28|454.28|460.28|454.28|460.26|454.26|0
1631215210000|2021-09-09 19:20:10|460.29|454.29|460.27|454.27|460.29|454.29|460.26|454.26|0
1631215220000|2021-09-09 19:20:20|460.28|454.28|460.31|454.31|460.31|454.31|460.27|454.27|0
1631215230000|2021-09-09 19:20:30|460.3|454.3|460.31|454.31|460.31|454.31|460.3|454.3|0
1631215240000|2021-09-09 19:20:40|460.38|454.38|460.38|454.38|460.38|454.38|460.38|454.38|0
1631215250000|2021-09-09 19:20:50|460.39|454.39|460.4|454.4|460.41|454.41|460.37|454.37|0
1631215260000|2021-09-09 19:21:00|460.39|454.39|460.37|454.37|460.4|454.4|460.37|454.37|0
1631215270000|2021-09-09 19:21:10|460.36|454.36|460.36|454.36|460.37|454.37|460.36|454.36|0
1631215280000|2021-09-09 19:21:20|460.34|454.34|460.35|454.35|460.35|454.35|460.32|454.32|0
1631215290000|2021-09-09 19:21:30|460.36|454.36|460.4|454.4|460.4|454.4|460.35|454.35|0
1631215320000|2021-09-09 19:22:00|460.45|454.45|460.55|454.55|460.55|454.55|460.45|454.45|0
1631215330000|2021-09-09 19:22:10|460.56|454.56|460.5|454.5|460.56|454.56|460.5|454.5|0
1631215340000|2021-09-09 19:22:20|460.49|454.49|460.49|454.49|460.49|454.49|460.49|454.49|0
1631215350000|2021-09-09 19:22:30|460.59|454.59|460.54|454.54|460.59|454.59|460.54|454.54|0
1631215360000|2021-09-09 19:22:40|460.53|454.53|460.53|454.53|460.53|454.53|460.53|454.53|0
1631215370000|2021-09-09 19:22:50|460.43|454.43|460.43|454.43|460.43|454.43|460.43|454.43|0
1631215380000|2021-09-09 19:23:00|460.42|454.42|460.43|454.43|460.43|454.43|460.42|454.42|0
1631215390000|2021-09-09 19:23:10|460.33|454.33|460.26|454.26|460.33|454.33|460.26|454.26|0
1631215400000|2021-09-09 19:23:20|460.3|454.3|460.32|454.32|460.32|454.32|460.3|454.3|0
1631215410000|2021-09-09 19:23:30|460.3|454.3|460.54|454.54|460.56|454.56|460.3|454.3|0
1631215420000|2021-09-09 19:23:40|460.48|454.48|460.47|454.47|460.48|454.48|460.47|454.47|0
1631215430000|2021-09-09 19:23:50|460.48|454.48|460.48|454.48|460.48|454.48|460.47|454.47|0
1631215440000|2021-09-09 19:24:00|460.46|454.46|460.47|454.47|460.47|454.47|460.46|454.46|0
1631215450000|2021-09-09 19:24:10|460.5|454.5|460.5|454.5|460.5|454.5|460.5|454.5|0
1631215460000|2021-09-09 19:24:20|460.65|454.65|460.64|454.64|460.65|454.65|460.64|454.64|0
1631215470000|2021-09-09 19:24:30|460.65|454.65|460.65|454.65|460.66|454.66|460.65|454.65|0
1631215480000|2021-09-09 19:24:40|460.63|454.63|460.6|454.6|460.63|454.63|460.6|454.6|0
1631215490000|2021-09-09 19:24:50|460.61|454.61|460.59|454.59|460.61|454.61|460.59|454.59|0
1631215500000|2021-09-09 19:25:00|460.48|454.48|460.48|454.48|460.49|454.49|460.47|454.47|0
1631215510000|2021-09-09 19:25:10|460.44|454.44|460.45|454.45|460.45|454.45|460.44|454.44|0
1631215520000|2021-09-09 19:25:20|460.44|454.44|460.45|454.45|460.45|454.45|460.43|454.43|0
1631215530000|2021-09-09 19:25:30|460.5|454.5|460.49|454.49|460.5|454.5|460.49|454.49|0
1631215540000|2021-09-09 19:25:40|460.47|454.47|460.47|454.47|460.47|454.47|460.47|454.47|0
1631215560000|2021-09-09 19:26:00|460.48|454.48|460.55|454.55|460.56|454.56|460.46|454.46|0
1631215570000|2021-09-09 19:26:10|460.56|454.56|460.56|454.56|460.57|454.57|460.56|454.56|0
1631215600000|2021-09-09 19:26:40|460.57|454.57|460.57|454.57|460.57|454.57|460.57|454.57|0
1631215610000|2021-09-09 19:26:50|460.58|454.58|460.57|454.57|460.58|454.58|460.57|454.57|0
1631215620000|2021-09-09 19:27:00|460.58|454.58|460.62|454.62|460.62|454.62|460.58|454.58|0
1631215630000|2021-09-09 19:27:10|460.65|454.65|460.68|454.68|460.68|454.68|460.65|454.65|0
1631215640000|2021-09-09 19:27:20|460.65|454.65|460.92|454.92|460.94|454.94|460.65|454.65|0
1631215650000|2021-09-09 19:27:30|460.91|454.91|460.94|454.94|460.94|454.94|460.91|454.91|0
1631215660000|2021-09-09 19:27:40|460.98|454.98|461.05|455.05|461.05|455.05|460.98|454.98|0
1631215670000|2021-09-09 19:27:50|461.04|455.04|461.03|455.03|461.04|455.04|461.03|455.03|0
1631215680000|2021-09-09 19:28:00|461.34|455.34|461.3|455.3|461.34|455.34|461.3|455.3|0
1631215690000|2021-09-09 19:28:10|461.2|455.2|461.2|455.2|461.2|455.2|461.2|455.2|0
1631215700000|2021-09-09 19:28:20|461.23|455.23|461.23|455.23|461.23|455.23|461.2|455.2|0
1631215720000|2021-09-09 19:28:40|461.2|455.2|461.18|455.18|461.2|455.2|461.18|455.18|0
1631215730000|2021-09-09 19:28:50|461.16|455.16|461.16|455.16|461.16|455.16|461.16|455.16|0
1631215740000|2021-09-09 19:29:00|461.15|455.15|461.18|455.18|461.18|455.18|461.15|455.15|0
1631215750000|2021-09-09 19:29:10|461.12|455.12|461.15|455.15|461.16|455.16|461.11|455.11|0
1631215760000|2021-09-09 19:29:20|461.16|455.16|461.15|455.15|461.16|455.16|461.15|455.15|0
1631215770000|2021-09-09 19:29:30|461.16|455.16|461.13|455.13|461.16|455.16|461.13|455.13|0
1631215780000|2021-09-09 19:29:40|461.14|455.14|461.15|455.15|461.16|455.16|461.14|455.14|0
1631215790000|2021-09-09 19:29:50|461.14|455.14|461.03|455.03|461.14|455.14|461.03|455.03|0
1631215800000|2021-09-09 19:30:00|461.02|455.02|461.17|455.17|461.17|455.17|461|455|0
1631215810000|2021-09-09 19:30:10|461.1|455.1|460.97|454.97|461.1|455.1|460.95|454.95|0
1631215820000|2021-09-09 19:30:20|460.95|454.95|460.98|454.98|460.99|454.99|460.91|454.91|0
1631215830000|2021-09-09 19:30:30|461.04|455.04|460.96|454.96|461.04|455.04|460.96|454.96|0
1631215840000|2021-09-09 19:30:40|460.99|454.99|461|455|461|455|460.99|454.99|0
1631215850000|2021-09-09 19:30:50|461.06|455.06|461.11|455.11|461.11|455.11|461.06|455.06|0
1631215860000|2021-09-09 19:31:00|461.1|455.1|461.13|455.13|461.13|455.13|461.1|455.1|0
1631215870000|2021-09-09 19:31:10|461.17|455.17|461.14|455.14|461.17|455.17|461.13|455.13|0
1631215880000|2021-09-09 19:31:20|461.1|455.1|461.1|455.1|461.1|455.1|461.1|455.1|0
1631215890000|2021-09-09 19:31:30|461.13|455.13|461.11|455.11|461.13|455.13|461.11|455.11|0
1631215900000|2021-09-09 19:31:40|461.13|455.13|461.13|455.13|461.13|455.13|461.13|455.13|0
1631215910000|2021-09-09 19:31:50|461.14|455.14|461.22|455.22|461.22|455.22|461.12|455.12|0
1631215920000|2021-09-09 19:32:00|461.23|455.23|461.32|455.32|461.32|455.32|461.23|455.23|0
1631215930000|2021-09-09 19:32:10|461.36|455.36|461.41|455.41|461.41|455.41|461.36|455.36|0
1631215940000|2021-09-09 19:32:20|461.43|455.43|461.43|455.43|461.43|455.43|461.43|455.43|0
1631215950000|2021-09-09 19:32:30|461.45|455.45|461.42|455.42|461.46|455.46|461.41|455.41|0
1631215960000|2021-09-09 19:32:40|461.33|455.33|461.34|455.34|461.37|455.37|461.33|455.33|0
1631215970000|2021-09-09 19:32:50|461.35|455.35|461.35|455.35|461.35|455.35|461.35|455.35|0
1631215990000|2021-09-09 19:33:10|461.36|455.36|461.35|455.35|461.36|455.36|461.35|455.35|0
1631216000000|2021-09-09 19:33:20|461.36|455.36|461.61|455.61|461.61|455.61|461.36|455.36|0
1631216010000|2021-09-09 19:33:30|461.66|455.66|461.64|455.64|461.66|455.66|461.63|455.63|0
1631216020000|2021-09-09 19:33:40|461.74|455.74|461.71|455.71|461.74|455.74|461.71|455.71|0
1631216030000|2021-09-09 19:33:50|461.72|455.72|461.72|455.72|461.72|455.72|461.72|455.72|0
1631216040000|2021-09-09 19:34:00|461.71|455.71|461.71|455.71|461.71|455.71|461.7|455.7|0
1631216050000|2021-09-09 19:34:10|461.7|455.7|461.75|455.75|461.75|455.75|461.7|455.7|0
1631216060000|2021-09-09 19:34:20|461.74|455.74|461.76|455.76|461.76|455.76|461.74|455.74|0
1631216080000|2021-09-09 19:34:40|461.73|455.73|461.57|455.57|461.73|455.73|461.57|455.57|0
1631216090000|2021-09-09 19:34:50|461.56|455.56|461.55|455.55|461.56|455.56|461.55|455.55|0
1631216100000|2021-09-09 19:35:00|461.54|455.54|461.56|455.56|461.56|455.56|461.53|455.53|0
1631216110000|2021-09-09 19:35:10|461.5|455.5|461.48|455.48|461.5|455.5|461.45|455.45|0
1631216120000|2021-09-09 19:35:20|461.47|455.47|461.44|455.44|461.47|455.47|461.4|455.4|0
1631216130000|2021-09-09 19:35:30|461.43|455.43|461.43|455.43|461.43|455.43|461.43|455.43|0
1631216140000|2021-09-09 19:35:40|461.46|455.46|461.49|455.49|461.49|455.49|461.46|455.46|0
1631216150000|2021-09-09 19:35:50|461.61|455.61|461.87|455.87|461.87|455.87|461.61|455.61|0
1631216160000|2021-09-09 19:36:00|461.88|455.88|461.87|455.87|461.88|455.88|461.87|455.87|0
1631216170000|2021-09-09 19:36:10|461.88|455.88|462.13|456.13|462.13|456.13|461.88|455.88|0
1631216180000|2021-09-09 19:36:20|462.14|456.14|462.14|456.14|462.15|456.15|462.14|456.14|0
1631216190000|2021-09-09 19:36:30|462.06|456.06|462.06|456.06|462.06|456.06|462.05|456.05|0
1631216200000|2021-09-09 19:36:40|462.07|456.07|462.06|456.06|462.07|456.07|462.06|456.06|0
1631216210000|2021-09-09 19:36:50|462.11|456.11|462.15|456.15|462.15|456.15|462.11|456.11|0
1631216220000|2021-09-09 19:37:00|462.07|456.07|462.08|456.08|462.08|456.08|462.07|456.07|0
1631216230000|2021-09-09 19:37:10|462.13|456.13|462.16|456.16|462.16|456.16|462.13|456.13|0
1631216240000|2021-09-09 19:37:20|462.15|456.15|462.14|456.14|462.16|456.16|462.14|456.14|0
1631216250000|2021-09-09 19:37:30|462.15|456.15|462.16|456.16|462.16|456.16|462.15|456.15|0
1631216260000|2021-09-09 19:37:40|462.17|456.17|462.17|456.17|462.17|456.17|462.17|456.17|0
1631216270000|2021-09-09 19:37:50|462.13|456.13|462.13|456.13|462.13|456.13|462.13|456.13|0
1631216280000|2021-09-09 19:38:00|462.14|456.14|462.18|456.18|462.18|456.18|462.14|456.14|0
1631216290000|2021-09-09 19:38:10|462.24|456.24|462.62|456.62|462.63|456.63|462.24|456.24|0
1631216300000|2021-09-09 19:38:20|462.64|456.64|462.63|456.63|462.64|456.64|462.63|456.63|0
1631216310000|2021-09-09 19:38:30|462.62|456.62|462.68|456.68|462.68|456.68|462.62|456.62|0
1631216320000|2021-09-09 19:38:40|462.69|456.69|462.69|456.69|462.69|456.69|462.69|456.69|0
1631216330000|2021-09-09 19:38:50|462.68|456.68|462.69|456.69|462.69|456.69|462.68|456.68|0
1631216340000|2021-09-09 19:39:00|462.64|456.64|462.74|456.74|462.74|456.74|462.64|456.64|0
1631216350000|2021-09-09 19:39:10|462.73|456.73|462.84|456.84|462.84|456.84|462.73|456.73|0
1631216360000|2021-09-09 19:39:20|462.82|456.82|462.82|456.82|462.82|456.82|462.82|456.82|0
1631216370000|2021-09-09 19:39:30|462.99|456.99|463.03|457.03|463.03|457.03|462.99|456.99|0
1631216380000|2021-09-09 19:39:40|463.04|457.04|463.11|457.11|463.11|457.11|463.04|457.04|0
1631216390000|2021-09-09 19:39:50|462.98|456.98|463|457|463|457|462.97|456.97|0
1631216400000|2021-09-09 19:40:00|462.95|456.95|463.14|457.14|463.14|457.14|462.92|456.92|0
1631216410000|2021-09-09 19:40:10|463.22|457.22|463.17|457.17|463.22|457.22|463.17|457.17|0
1631216420000|2021-09-09 19:40:20|463.19|457.19|463.32|457.32|463.32|457.32|463.19|457.19|0
1631216430000|2021-09-09 19:40:30|463.39|457.39|463.13|457.13|463.39|457.39|463.09|457.09|0
1631216440000|2021-09-09 19:40:40|463.14|457.14|463.14|457.14|463.14|457.14|463.14|457.14|0
1631216450000|2021-09-09 19:40:50|463.02|457.02|462.92|456.92|463.02|457.02|462.92|456.92|0
1631216460000|2021-09-09 19:41:00|462.89|456.89|462.97|456.97|462.98|456.98|462.89|456.89|0
1631216470000|2021-09-09 19:41:10|462.96|456.96|462.96|456.96|462.97|456.97|462.96|456.96|0
1631216480000|2021-09-09 19:41:20|462.99|456.99|462.99|456.99|462.99|456.99|462.99|456.99|0
1631216490000|2021-09-09 19:41:30|463.01|457.01|463.01|457.01|463.01|457.01|463.01|457.01|0
1631216500000|2021-09-09 19:41:40|462.83|456.83|462.79|456.79|462.83|456.83|462.79|456.79|0
1631216510000|2021-09-09 19:41:50|462.8|456.8|462.82|456.82|462.82|456.82|462.8|456.8|0
1631216520000|2021-09-09 19:42:00|462.84|456.84|462.84|456.84|462.84|456.84|462.84|456.84|0
1631216530000|2021-09-09 19:42:10|462.76|456.76|462.88|456.88|462.88|456.88|462.76|456.76|0
1631216540000|2021-09-09 19:42:20|462.87|456.87|463|457|463|457|462.87|456.87|0
1631216550000|2021-09-09 19:42:30|463.02|457.02|463.02|457.02|463.02|457.02|463.02|457.02|0
1631216560000|2021-09-09 19:42:40|463.04|457.04|463.23|457.23|463.24|457.24|463.04|457.04|0
1631216570000|2021-09-09 19:42:50|463.33|457.33|463.33|457.33|463.33|457.33|463.33|457.33|0
1631216580000|2021-09-09 19:43:00|463.3|457.3|463.36|457.36|463.36|457.36|463.26|457.26|0
1631216590000|2021-09-09 19:43:10|463.46|457.46|463.47|457.47|463.47|457.47|463.44|457.44|0
1631216600000|2021-09-09 19:43:20|463.41|457.41|463.3|457.3|463.41|457.41|463.29|457.29|0
1631216610000|2021-09-09 19:43:30|463.29|457.29|463.29|457.29|463.29|457.29|463.29|457.29|0
1631216620000|2021-09-09 19:43:40|463.32|457.32|463.22|457.22|463.32|457.32|463.22|457.22|0
1631216630000|2021-09-09 19:43:50|463.18|457.18|463.18|457.18|463.18|457.18|463.18|457.18|0
1631216640000|2021-09-09 19:44:00|463.22|457.22|463.2|457.2|463.22|457.22|463.2|457.2|0
1631216650000|2021-09-09 19:44:10|463.05|457.05|463.1|457.1|463.1|457.1|463.05|457.05|0
1631216670000|2021-09-09 19:44:30|463.09|457.09|463.07|457.07|463.12|457.12|463.07|457.07|0
1631216680000|2021-09-09 19:44:40|463.04|457.04|463.19|457.19|463.19|457.19|463.04|457.04|0
1631216690000|2021-09-09 19:44:50|463.16|457.16|463.17|457.17|463.17|457.17|463.16|457.16|0
1631216700000|2021-09-09 19:45:00|463.16|457.16|463.16|457.16|463.16|457.16|463.16|457.16|0
1631216710000|2021-09-09 19:45:10|463.18|457.18|463.19|457.19|463.19|457.19|463.18|457.18|0
1631216720000|2021-09-09 19:45:20|463.2|457.2|463.25|457.25|463.25|457.25|463.2|457.2|0
1631216730000|2021-09-09 19:45:30|463.34|457.34|463.33|457.33|463.34|457.34|463.27|457.27|0
1631216740000|2021-09-09 19:45:40|463.31|457.31|463.35|457.35|463.39|457.39|463.31|457.31|0
1631216750000|2021-09-09 19:45:50|463.36|457.36|463.36|457.36|463.36|457.36|463.36|457.36|0
1631216760000|2021-09-09 19:46:00|463.35|457.35|463.37|457.37|463.37|457.37|463.35|457.35|0
1631216780000|2021-09-09 19:46:20|463.38|457.38|463.54|457.54|463.54|457.54|463.38|457.38|0
1631216790000|2021-09-09 19:46:30|463.56|457.56|463.59|457.59|463.61|457.61|463.56|457.56|0
1631216800000|2021-09-09 19:46:40|463.6|457.6|463.5|457.5|463.6|457.6|463.5|457.5|0
1631216810000|2021-09-09 19:46:50|463.48|457.48|463.57|457.57|463.57|457.57|463.42|457.42|0
1631216820000|2021-09-09 19:47:00|463.58|457.58|463.57|457.57|463.58|457.58|463.57|457.57|0
1631216830000|2021-09-09 19:47:10|463.53|457.53|463.52|457.52|463.53|457.53|463.52|457.52|0
1631216840000|2021-09-09 19:47:20|463.54|457.54|463.53|457.53|463.54|457.54|463.53|457.53|0
1631216850000|2021-09-09 19:47:30|463.54|457.54|463.7|457.7|463.73|457.73|463.54|457.54|0
1631216860000|2021-09-09 19:47:40|463.75|457.75|463.74|457.74|463.77|457.77|463.74|457.74|0
1631216870000|2021-09-09 19:47:50|463.7|457.7|463.68|457.68|463.7|457.7|463.68|457.68|0
1631216880000|2021-09-09 19:48:00|463.85|457.85|463.9|457.9|463.9|457.9|463.85|457.85|0
1631216890000|2021-09-09 19:48:10|463.85|457.85|463.85|457.85|463.85|457.85|463.85|457.85|0
1631216900000|2021-09-09 19:48:20|463.8|457.8|463.75|457.75|463.8|457.8|463.75|457.75|0
1631216910000|2021-09-09 19:48:30|463.72|457.72|463.68|457.68|463.72|457.72|463.66|457.66|0
1631216920000|2021-09-09 19:48:40|463.69|457.69|463.37|457.37|463.69|457.69|463.37|457.37|0
1631216930000|2021-09-09 19:48:50|463.39|457.39|463.43|457.43|463.43|457.43|463.39|457.39|0
1631216940000|2021-09-09 19:49:00|463.44|457.44|463.5|457.5|463.5|457.5|463.44|457.44|0
1631216950000|2021-09-09 19:49:10|463.45|457.45|463.56|457.56|463.59|457.59|463.45|457.45|0
1631216960000|2021-09-09 19:49:20|463.43|457.43|463.46|457.46|463.47|457.47|463.42|457.42|0
1631216970000|2021-09-09 19:49:30|463.47|457.47|463.44|457.44|463.47|457.47|463.44|457.44|0
1631216980000|2021-09-09 19:49:40|463.43|457.43|463.44|457.44|463.46|457.46|463.43|457.43|0
1631216990000|2021-09-09 19:49:50|463.47|457.47|463.44|457.44|463.47|457.47|463.43|457.43|0
1631217000000|2021-09-09 19:50:00|463.4|457.4|463.49|457.49|463.49|457.49|463.4|457.4|0
1631217010000|2021-09-09 19:50:10|463.48|457.48|463.47|457.47|463.48|457.48|463.47|457.47|0
1631217020000|2021-09-09 19:50:20|463.34|457.34|463.44|457.44|463.45|457.45|463.34|457.34|0
1631217030000|2021-09-09 19:50:30|463.41|457.41|463.27|457.27|463.41|457.41|463.27|457.27|0
1631217040000|2021-09-09 19:50:40|463.25|457.25|463.18|457.18|463.25|457.25|463.14|457.14|0
1631217050000|2021-09-09 19:50:50|463.19|457.19|463.1|457.1|463.19|457.19|463.09|457.09|0
1631217060000|2021-09-09 19:51:00|463.11|457.11|463.02|457.02|463.11|457.11|463.02|457.02|0
1631217070000|2021-09-09 19:51:10|463.03|457.03|462.98|456.98|463.03|457.03|462.98|456.98|0
1631217080000|2021-09-09 19:51:20|462.99|456.99|462.89|456.89|462.99|456.99|462.89|456.89|0
1631217090000|2021-09-09 19:51:30|462.87|456.87|462.89|456.89|462.89|456.89|462.86|456.86|0
1631217100000|2021-09-09 19:51:40|462.91|456.91|462.9|456.9|462.92|456.92|462.89|456.89|0
1631217120000|2021-09-09 19:52:00|462.89|456.89|462.88|456.88|462.89|456.89|462.88|456.88|0
1631217130000|2021-09-09 19:52:10|462.9|456.9|462.9|456.9|462.9|456.9|462.88|456.88|0
1631217140000|2021-09-09 19:52:20|462.93|456.93|462.92|456.92|462.93|456.93|462.92|456.92|0
1631217150000|2021-09-09 19:52:30|462.93|456.93|462.93|456.93|462.93|456.93|462.93|456.93|0
1631217160000|2021-09-09 19:52:40|462.94|456.94|462.92|456.92|462.94|456.94|462.92|456.92|0
1631217170000|2021-09-09 19:52:50|463.08|457.08|463.15|457.15|463.15|457.15|463.08|457.08|0
1631217180000|2021-09-09 19:53:00|463.16|457.16|463.06|457.06|463.16|457.16|463.06|457.06|0
1631217190000|2021-09-09 19:53:10|463|457|462.96|456.96|463|457|462.95|456.95|0
1631217200000|2021-09-09 19:53:20|462.97|456.97|462.94|456.94|463.01|457.01|462.93|456.93|0
1631217210000|2021-09-09 19:53:30|462.95|456.95|462.97|456.97|462.98|456.98|462.95|456.95|0
1631217220000|2021-09-09 19:53:40|462.93|456.93|462.9|456.9|462.93|456.93|462.9|456.9|0
1631217230000|2021-09-09 19:53:50|462.88|456.88|462.85|456.85|462.88|456.88|462.85|456.85|0
1631217240000|2021-09-09 19:54:00|462.86|456.86|462.97|456.97|462.97|456.97|462.86|456.86|0
1631217250000|2021-09-09 19:54:10|462.96|456.96|462.99|456.99|462.99|456.99|462.96|456.96|0
1631217260000|2021-09-09 19:54:20|463.02|457.02|462.9|456.9|463.02|457.02|462.82|456.82|0
1631217270000|2021-09-09 19:54:30|462.87|456.87|462.98|456.98|463|457|462.86|456.86|0
1631217280000|2021-09-09 19:54:40|463.03|457.03|462.97|456.97|463.03|457.03|462.97|456.97|0
1631217290000|2021-09-09 19:54:50|462.86|456.86|462.73|456.73|462.86|456.86|462.73|456.73|0
1631217300000|2021-09-09 19:55:00|462.79|456.79|462.37|456.37|462.79|456.79|462.37|456.37|0
1631217310000|2021-09-09 19:55:10|462.38|456.38|462.17|456.17|462.38|456.38|462.14|456.14|0
1631217320000|2021-09-09 19:55:20|462.16|456.16|462.07|456.07|462.16|456.16|462.06|456.06|0
1631217330000|2021-09-09 19:55:30|462.01|456.01|461.98|455.98|462.01|456.01|461.98|455.98|0
1631217340000|2021-09-09 19:55:40|461.96|455.96|462|456|462|456|461.96|455.96|0
1631217350000|2021-09-09 19:55:50|461.98|455.98|461.87|455.87|461.98|455.98|461.87|455.87|0
1631217360000|2021-09-09 19:56:00|461.88|455.88|461.86|455.86|461.94|455.94|461.86|455.86|0
1631217370000|2021-09-09 19:56:10|461.87|455.87|461.73|455.73|461.87|455.87|461.73|455.73|0
1631217380000|2021-09-09 19:56:20|461.65|455.65|461.55|455.55|461.66|455.66|461.52|455.52|0
1631217390000|2021-09-09 19:56:30|461.56|455.56|461.58|455.58|461.6|455.6|461.56|455.56|0
1631217400000|2021-09-09 19:56:40|461.59|455.59|461.56|455.56|461.6|455.6|461.56|455.56|0
1631217410000|2021-09-09 19:56:50|461.55|455.55|461.08|455.08|461.68|455.68|461.07|455.07|0
1631217420000|2021-09-09 19:57:00|461.1|455.1|461.09|455.09|461.13|455.13|461.09|455.09|0
1631217430000|2021-09-09 19:57:10|461.05|455.05|461.04|455.04|461.05|455.05|461.04|455.04|0
1631217440000|2021-09-09 19:57:20|461.02|455.02|461.23|455.23|461.28|455.28|461.02|455.02|0
1631217450000|2021-09-09 19:57:30|461.26|455.26|461.19|455.19|461.26|455.26|461.15|455.15|0
1631217460000|2021-09-09 19:57:40|461.18|455.18|461.22|455.22|461.23|455.23|461.18|455.18|0
1631217470000|2021-09-09 19:57:50|461.13|455.13|461.14|455.14|461.15|455.15|461.13|455.13|0
1631217480000|2021-09-09 19:58:00|461.15|455.15|461.18|455.18|461.19|455.19|461.15|455.15|0
1631217490000|2021-09-09 19:58:10|461.19|455.19|461.17|455.17|461.19|455.19|461.14|455.14|0
1631217500000|2021-09-09 19:58:20|461|455|461.03|455.03|461.04|455.04|460.98|454.98|0
1631217510000|2021-09-09 19:58:30|461|455|460.94|454.94|461.01|455.01|460.94|454.94|0
1631217520000|2021-09-09 19:58:40|460.95|454.95|460.99|454.99|461.02|455.02|460.95|454.95|0
1631217530000|2021-09-09 19:58:50|460.34|454.34|460.24|454.24|460.35|454.35|460.24|454.24|0
1631217540000|2021-09-09 19:59:00|460.23|454.23|460.63|454.63|460.65|454.65|460.23|454.23|0
1631217550000|2021-09-09 19:59:10|460.86|454.86|460.71|454.71|460.9|454.9|460.69|454.69|0
1631217560000|2021-09-09 19:59:20|460.7|454.7|460.67|454.67|460.71|454.71|460.67|454.67|0
1631217570000|2021-09-09 19:59:30|460.7|454.7|460.75|454.75|460.82|454.82|460.63|454.63|0
1631217580000|2021-09-09 19:59:40|460.84|454.84|460.95|454.95|461.14|455.14|460.84|454.84|0
1631217590000|2021-09-09 19:59:50|461.9|455.9|461.84|455.84|461.9|455.9|461.79|455.79|0
1631280790000|2021-09-10 13:33:10|461.74|455.74|461.68|455.68|461.74|455.74|461.68|455.68|0
1631280800000|2021-09-10 13:33:20|461.69|455.69|461.75|455.75|461.75|455.75|461.69|455.69|0
1631280810000|2021-09-10 13:33:30|461.76|455.76|461.9|455.9|461.9|455.9|461.76|455.76|0
1631280820000|2021-09-10 13:33:40|461.92|455.92|461.98|455.98|461.98|455.98|461.92|455.92|0
1631280830000|2021-09-10 13:33:50|461.96|455.96|461.93|455.93|461.98|455.98|461.93|455.93|0
1631280840000|2021-09-10 13:34:00|461.94|455.94|462.59|456.59|462.59|456.59|461.92|455.92|0
1631280850000|2021-09-10 13:34:10|462.5|456.5|462.49|456.49|462.5|456.5|462.44|456.44|0
1631280860000|2021-09-10 13:34:20|462.47|456.47|462.49|456.49|462.49|456.49|462.47|456.47|0
1631280870000|2021-09-10 13:34:30|462.51|456.51|462.75|456.75|462.99|456.99|462.51|456.51|0
1631280880000|2021-09-10 13:34:40|462.74|456.74|462.58|456.58|462.74|456.74|462.5|456.5|0
1631280890000|2021-09-10 13:34:50|462.72|456.72|462.47|456.47|462.72|456.72|462.41|456.41|0
1631280900000|2021-09-10 13:35:00|462.48|456.48|461.9|455.9|462.48|456.48|461.9|455.9|0
1631280910000|2021-09-10 13:35:10|461.89|455.89|461.74|455.74|461.89|455.89|461.64|455.64|0
1631280920000|2021-09-10 13:35:20|461.75|455.75|461.8|455.8|461.88|455.88|461.75|455.75|0
1631280930000|2021-09-10 13:35:30|461.79|455.79|461.82|455.82|461.83|455.83|461.79|455.79|0
1631280940000|2021-09-10 13:35:40|461.81|455.81|461.84|455.84|461.85|455.85|461.81|455.81|0
1631280950000|2021-09-10 13:35:50|461.83|455.83|462|456|462|456|461.82|455.82|0
1631280960000|2021-09-10 13:36:00|462.05|456.05|461.85|455.85|462.16|456.16|461.85|455.85|0
1631280970000|2021-09-10 13:36:10|461.87|455.87|461.87|455.87|461.92|455.92|461.86|455.86|0
1631280980000|2021-09-10 13:36:20|461.88|455.88|461.86|455.86|461.97|455.97|461.86|455.86|0
1631280990000|2021-09-10 13:36:30|461.88|455.88|461.77|455.77|461.88|455.88|461.75|455.75|0
1631281000000|2021-09-10 13:36:40|461.75|455.75|461.75|455.75|461.75|455.75|461.75|455.75|0
1631281010000|2021-09-10 13:36:50|461.81|455.81|461.68|455.68|461.81|455.81|461.67|455.67|0
1631281020000|2021-09-10 13:37:00|461.53|455.53|461.45|455.45|461.53|455.53|461.45|455.45|0
1631281030000|2021-09-10 13:37:10|461.47|455.47|461.27|455.27|461.47|455.47|461.27|455.27|0
1631281040000|2021-09-10 13:37:20|461.25|455.25|461.15|455.15|461.25|455.25|461.13|455.13|0
1631281050000|2021-09-10 13:37:30|461.14|455.14|461.35|455.35|461.35|455.35|461.14|455.14|0
1631281060000|2021-09-10 13:37:40|461.36|455.36|461.38|455.38|461.44|455.44|461.34|455.34|0
1631281070000|2021-09-10 13:37:50|461.37|455.37|460.89|454.89|461.4|455.4|460.85|454.85|0
1631281080000|2021-09-10 13:38:00|460.9|454.9|460.57|454.57|460.9|454.9|460.52|454.52|0
1631281090000|2021-09-10 13:38:10|460.63|454.63|460.62|454.62|460.64|454.64|460.62|454.62|0
1631281100000|2021-09-10 13:38:20|460.63|454.63|460.59|454.59|460.63|454.63|460.57|454.57|0
1631281110000|2021-09-10 13:38:30|460.61|454.61|460.6|454.6|460.61|454.61|460.6|454.6|0
1631281120000|2021-09-10 13:38:40|460.61|454.61|460.81|454.81|460.87|454.87|460.61|454.61|0
1631281130000|2021-09-10 13:38:50|460.8|454.8|460.8|454.8|460.8|454.8|460.74|454.74|0
1631281140000|2021-09-10 13:39:00|460.81|454.81|460.75|454.75|460.81|454.81|460.71|454.71|0
1631281150000|2021-09-10 13:39:10|460.72|454.72|460.74|454.74|460.74|454.74|460.7|454.7|0
1631281160000|2021-09-10 13:39:20|460.75|454.75|460.79|454.79|460.79|454.79|460.74|454.74|0
1631281170000|2021-09-10 13:39:30|460.78|454.78|460.86|454.86|460.88|454.88|460.77|454.77|0
1631281180000|2021-09-10 13:39:40|460.85|454.85|460.87|454.87|460.88|454.88|460.85|454.85|0
1631281190000|2021-09-10 13:39:50|460.88|454.88|460.74|454.74|460.88|454.88|460.73|454.73|0
1631281200000|2021-09-10 13:40:00|460.73|454.73|459.96|453.96|460.73|454.73|459.96|453.96|0
1631281210000|2021-09-10 13:40:10|459.98|453.98|459.85|453.85|459.98|453.98|459.7|453.7|0
1631281220000|2021-09-10 13:40:20|459.88|453.88|459.82|453.82|460|454|459.82|453.82|0
1631281230000|2021-09-10 13:40:30|459.87|453.87|459.82|453.82|459.88|453.88|459.77|453.77|0
1631281240000|2021-09-10 13:40:40|459.83|453.83|459.74|453.74|459.84|453.84|459.73|453.73|0
1631281250000|2021-09-10 13:40:50|459.59|453.59|459.56|453.56|459.66|453.66|459.56|453.56|0
1631281260000|2021-09-10 13:41:00|459.65|453.65|459.68|453.68|459.72|453.72|459.59|453.59|0
1631281270000|2021-09-10 13:41:10|459.73|453.73|459.8|453.8|459.81|453.81|459.7|453.7|0
1631281280000|2021-09-10 13:41:20|459.7|453.7|459.7|453.7|459.71|453.71|459.7|453.7|0
1631281290000|2021-09-10 13:41:30|459.74|453.74|459.75|453.75|459.79|453.79|459.71|453.71|0
1631281300000|2021-09-10 13:41:40|459.81|453.81|459.88|453.88|459.94|453.94|459.81|453.81|0
1631281310000|2021-09-10 13:41:50|459.89|453.89|459.97|453.97|459.97|453.97|459.86|453.86|0
1631281320000|2021-09-10 13:42:00|459.98|453.98|459.79|453.79|460|454|459.79|453.79|0
1631281330000|2021-09-10 13:42:10|459.75|453.75|459.78|453.78|459.78|453.78|459.74|453.74|0
1631281340000|2021-09-10 13:42:20|459.79|453.79|459.79|453.79|459.82|453.82|459.78|453.78|0
1631281350000|2021-09-10 13:42:30|459.78|453.78|459.8|453.8|459.8|453.8|459.76|453.76|0
1631281360000|2021-09-10 13:42:40|459.84|453.84|459.67|453.67|459.91|453.91|459.58|453.58|0
1631281370000|2021-09-10 13:42:50|459.78|453.78|459.96|453.96|460|454|459.78|453.78|0
1631281380000|2021-09-10 13:43:00|459.91|453.91|459.91|453.91|460.02|454.02|459.91|453.91|0
1631281390000|2021-09-10 13:43:10|459.84|453.84|459.89|453.89|459.89|453.89|459.84|453.84|0
1631281400000|2021-09-10 13:43:20|459.87|453.87|459.84|453.84|459.91|453.91|459.59|453.59|0
1631281410000|2021-09-10 13:43:30|459.83|453.83|459.67|453.67|459.87|453.87|459.67|453.67|0
1631281420000|2021-09-10 13:43:40|459.66|453.66|459.32|453.32|459.66|453.66|459.32|453.32|0
1631281430000|2021-09-10 13:43:50|459.37|453.37|459.42|453.42|459.42|453.42|459.37|453.37|0
1631281440000|2021-09-10 13:44:00|459.48|453.48|459.45|453.45|459.48|453.48|459.4|453.4|0
1631281450000|2021-09-10 13:44:10|459.44|453.44|459.37|453.37|459.44|453.44|459.31|453.31|0
1631281460000|2021-09-10 13:44:20|459.36|453.36|459.36|453.36|459.37|453.37|459.28|453.28|0
1631281470000|2021-09-10 13:44:30|459.2|453.2|459.23|453.23|459.27|453.27|459.2|453.2|0
1631281480000|2021-09-10 13:44:40|459.17|453.17|459.3|453.3|459.3|453.3|459.16|453.16|0
1631281490000|2021-09-10 13:44:50|459.33|453.33|459.22|453.22|459.35|453.35|459.22|453.22|0
1631281500000|2021-09-10 13:45:00|459.25|453.25|459.33|453.33|459.33|453.33|459.25|453.25|0
1631281510000|2021-09-10 13:45:10|459.34|453.34|459.69|453.69|459.69|453.69|459.33|453.33|0
1631281520000|2021-09-10 13:45:20|459.75|453.75|460.14|454.14|460.14|454.14|459.72|453.72|0
1631281530000|2021-09-10 13:45:30|460.15|454.15|460.61|454.61|460.61|454.61|460.15|454.15|0
1631281540000|2021-09-10 13:45:40|460.62|454.62|460.66|454.66|460.75|454.75|460.62|454.62|0
1631281550000|2021-09-10 13:45:50|460.67|454.67|460.3|454.3|460.67|454.67|460.3|454.3|0
1631281560000|2021-09-10 13:46:00|460.25|454.25|459.77|453.77|460.25|454.25|459.77|453.77|0
1631281570000|2021-09-10 13:46:10|459.79|453.79|459.88|453.88|459.9|453.9|459.79|453.79|0
1631281580000|2021-09-10 13:46:20|459.82|453.82|459.96|453.96|459.96|453.96|459.82|453.82|0
1631281590000|2021-09-10 13:46:30|459.94|453.94|460.09|454.09|460.09|454.09|459.94|453.94|0
1631281600000|2021-09-10 13:46:40|460.07|454.07|460.07|454.07|460.15|454.15|460.06|454.06|0
1631281610000|2021-09-10 13:46:50|460.16|454.16|460.13|454.13|460.16|454.16|460.13|454.13|0
1631281620000|2021-09-10 13:47:00|460.02|454.02|459.84|453.84|460.04|454.04|459.84|453.84|0
1631281630000|2021-09-10 13:47:10|459.89|453.89|460.02|454.02|460.03|454.03|459.88|453.88|0
1631281640000|2021-09-10 13:47:20|460.03|454.03|460.02|454.02|460.03|454.03|460.01|454.01|0
1631281650000|2021-09-10 13:47:30|460.05|454.05|459.87|453.87|460.05|454.05|459.87|453.87|0
1631281660000|2021-09-10 13:47:40|459.88|453.88|459.94|453.94|459.96|453.96|459.88|453.88|0
1631281670000|2021-09-10 13:47:50|459.91|453.91|459.87|453.87|459.91|453.91|459.86|453.86|0
1631281680000|2021-09-10 13:48:00|459.86|453.86|459.85|453.85|459.86|453.86|459.85|453.85|0
1631281690000|2021-09-10 13:48:10|459.83|453.83|459.91|453.91|459.96|453.96|459.81|453.81|0
1631281700000|2021-09-10 13:48:20|459.85|453.85|459.82|453.82|459.85|453.85|459.81|453.81|0
1631281710000|2021-09-10 13:48:30|459.78|453.78|459.79|453.79|459.79|453.79|459.72|453.72|0
1631281720000|2021-09-10 13:48:40|459.81|453.81|459.85|453.85|459.86|453.86|459.81|453.81|0
1631281730000|2021-09-10 13:48:50|459.84|453.84|459.82|453.82|459.85|453.85|459.81|453.81|0
1631281740000|2021-09-10 13:49:00|459.83|453.83|459.85|453.85|459.87|453.87|459.83|453.83|0
1631281750000|2021-09-10 13:49:10|459.87|453.87|459.85|453.85|459.87|453.87|459.85|453.85|0
1631281760000|2021-09-10 13:49:20|459.84|453.84|459.77|453.77|459.85|453.85|459.77|453.77|0
1631281770000|2021-09-10 13:49:30|459.66|453.66|459.56|453.56|459.66|453.66|459.55|453.55|0
1631281780000|2021-09-10 13:49:40|459.57|453.57|459.44|453.44|459.57|453.57|459.44|453.44|0
1631281790000|2021-09-10 13:49:50|459.53|453.53|459.27|453.27|459.53|453.53|459.27|453.27|0
1631281800000|2021-09-10 13:50:00|459.31|453.31|459.26|453.26|459.32|453.32|459.25|453.25|0
1631281810000|2021-09-10 13:50:10|459.18|453.18|459.17|453.17|459.22|453.22|459.17|453.17|0
1631281820000|2021-09-10 13:50:20|459.23|453.23|459.38|453.38|459.38|453.38|459.23|453.23|0
1631281830000|2021-09-10 13:50:30|459.35|453.35|459.41|453.41|459.42|453.42|459.35|453.35|0
1631281840000|2021-09-10 13:50:40|459.39|453.39|459.39|453.39|459.42|453.42|459.37|453.37|0
1631281850000|2021-09-10 13:50:50|459.44|453.44|459.39|453.39|459.44|453.44|459.39|453.39|0
1631281860000|2021-09-10 13:51:00|459.32|453.32|459.11|453.11|459.33|453.33|459.1|453.1|0
1631281870000|2021-09-10 13:51:10|459.12|453.12|459.01|453.01|459.12|453.12|458.91|452.91|0
1631281880000|2021-09-10 13:51:20|459.03|453.03|459.09|453.09|459.16|453.16|459.02|453.02|0
1631281890000|2021-09-10 13:51:30|459.12|453.12|459.03|453.03|459.12|453.12|459|453|0
1631281900000|2021-09-10 13:51:40|459.02|453.02|459.08|453.08|459.1|453.1|459.01|453.01|0
1631281910000|2021-09-10 13:51:50|459.07|453.07|458.9|452.9|459.07|453.07|458.9|452.9|0
1631281920000|2021-09-10 13:52:00|458.91|452.91|458.53|452.53|458.91|452.91|458.53|452.53|0
1631281930000|2021-09-10 13:52:10|458.55|452.55|458.45|452.45|458.55|452.55|458.45|452.45|0
1631281940000|2021-09-10 13:52:20|458.44|452.44|458.26|452.26|458.44|452.44|458.2|452.2|0
1631281950000|2021-09-10 13:52:30|458.28|452.28|458.33|452.33|458.33|452.33|458.28|452.28|0
1631281960000|2021-09-10 13:52:40|458.32|452.32|458.21|452.21|458.32|452.32|458.21|452.21|0
1631281970000|2021-09-10 13:52:50|458.25|452.25|458.33|452.33|458.35|452.35|458.25|452.25|0
1631281980000|2021-09-10 13:53:00|458.34|452.34|458.35|452.35|458.39|452.39|458.33|452.33|0
1631281990000|2021-09-10 13:53:10|458.13|452.13|458.2|452.2|458.21|452.21|458.12|452.12|0
1631282000000|2021-09-10 13:53:20|458.16|452.16|458.19|452.19|458.2|452.2|458.13|452.13|0
1631282010000|2021-09-10 13:53:30|458.18|452.18|458.1|452.1|458.19|452.19|458.1|452.1|0
1631282020000|2021-09-10 13:53:40|458.09|452.09|458.1|452.1|458.1|452.1|458.08|452.08|0
1631282030000|2021-09-10 13:53:50|458.12|452.12|458.06|452.06|458.12|452.12|458.06|452.06|0
1631282040000|2021-09-10 13:54:00|458.02|452.02|457.9|451.9|458.02|452.02|457.88|451.88|0
1631282050000|2021-09-10 13:54:10|457.84|451.84|457.74|451.74|457.84|451.84|457.74|451.74|0
1631282060000|2021-09-10 13:54:20|457.75|451.75|457.72|451.72|457.75|451.75|457.72|451.72|0
1631282070000|2021-09-10 13:54:30|457.71|451.71|457.83|451.83|457.83|451.83|457.71|451.71|0
1631282080000|2021-09-10 13:54:40|457.82|451.82|457.73|451.73|457.82|451.82|457.73|451.73|0
1631282090000|2021-09-10 13:54:50|457.74|451.74|457.76|451.76|457.76|451.76|457.73|451.73|0
1631282100000|2021-09-10 13:55:00|457.74|451.74|457.75|451.75|457.76|451.76|457.74|451.74|0
1631282110000|2021-09-10 13:55:10|457.74|451.74|457.78|451.78|457.79|451.79|457.74|451.74|0
1631282120000|2021-09-10 13:55:20|457.76|451.76|457.76|451.76|457.78|451.78|457.75|451.75|0
1631282130000|2021-09-10 13:55:30|457.75|451.75|457.83|451.83|457.83|451.83|457.74|451.74|0
1631282140000|2021-09-10 13:55:40|457.86|451.86|457.91|451.91|457.91|451.91|457.85|451.85|0
1631282150000|2021-09-10 13:55:50|457.96|451.96|458.01|452.01|458.01|452.01|457.96|451.96|0
1631282160000|2021-09-10 13:56:00|458.46|452.46|458.52|452.52|458.6|452.6|458.46|452.46|0
1631282170000|2021-09-10 13:56:10|458.53|452.53|458.34|452.34|458.53|452.53|458.34|452.34|0
1631282180000|2021-09-10 13:56:20|458.32|452.32|458.04|452.04|458.32|452.32|457.99|451.99|0
1631282190000|2021-09-10 13:56:30|458.06|452.06|458.22|452.22|458.22|452.22|458.06|452.06|0
1631282200000|2021-09-10 13:56:40|458.21|452.21|458.23|452.23|458.23|452.23|458.13|452.13|0
1631282210000|2021-09-10 13:56:50|458.25|452.25|458.29|452.29|458.29|452.29|458.25|452.25|0
1631282220000|2021-09-10 13:57:00|458.28|452.28|458.29|452.29|458.29|452.29|458.27|452.27|0
1631282230000|2021-09-10 13:57:10|458.28|452.28|458.33|452.33|458.33|452.33|458.21|452.21|0
1631282240000|2021-09-10 13:57:20|458.34|452.34|458.33|452.33|458.34|452.34|458.33|452.33|0
1631282250000|2021-09-10 13:57:30|458.32|452.32|458.32|452.32|458.32|452.32|458.32|452.32|0
1631282260000|2021-09-10 13:57:40|458.22|452.22|458.18|452.18|458.27|452.27|458.18|452.18|0
1631282270000|2021-09-10 13:57:50|458.19|452.19|458.27|452.27|458.28|452.28|458.19|452.19|0
1631282290000|2021-09-10 13:58:10|458.26|452.26|458.18|452.18|458.26|452.26|458.18|452.18|0
1631282300000|2021-09-10 13:58:20|458.17|452.17|458.21|452.21|458.21|452.21|458.17|452.17|0
1631282310000|2021-09-10 13:58:30|458.16|452.16|458.2|452.2|458.2|452.2|458.16|452.16|0
1631282320000|2021-09-10 13:58:40|458.21|452.21|458.23|452.23|458.3|452.3|458.21|452.21|0
1631282330000|2021-09-10 13:58:50|458.07|452.07|458.2|452.2|458.23|452.23|458.05|452.05|0
1631282340000|2021-09-10 13:59:00|458.18|452.18|457.93|451.93|458.18|452.18|457.93|451.93|0
1631282350000|2021-09-10 13:59:10|457.85|451.85|457.73|451.73|457.85|451.85|457.73|451.73|0
1631282360000|2021-09-10 13:59:20|457.65|451.65|457.67|451.67|457.68|451.68|457.59|451.59|0
1631282370000|2021-09-10 13:59:30|457.82|451.82|458.03|452.03|458.03|452.03|457.77|451.77|0
1631282380000|2021-09-10 13:59:40|458.05|452.05|458.12|452.12|458.13|452.13|458.04|452.04|0
1631282390000|2021-09-10 13:59:50|458.11|452.11|458.28|452.28|458.3|452.3|458.1|452.1|0
1631282400000|2021-09-10 14:00:00|458.25|452.25|458.47|452.47|458.47|452.47|458.25|452.25|0
1631282410000|2021-09-10 14:00:10|458.41|452.41|458.47|452.47|458.53|452.53|458.38|452.38|0
1631282420000|2021-09-10 14:00:20|458.48|452.48|458.48|452.48|458.48|452.48|458.47|452.47|0
1631282430000|2021-09-10 14:00:30|458.49|452.49|458.48|452.48|458.49|452.49|458.48|452.48|0
1631282440000|2021-09-10 14:00:40|458.43|452.43|458.56|452.56|458.63|452.63|458.43|452.43|0
1631282450000|2021-09-10 14:00:50|458.55|452.55|458.54|452.54|458.55|452.55|458.51|452.51|0
1631282460000|2021-09-10 14:01:00|458.52|452.52|458.46|452.46|458.52|452.52|458.41|452.41|0
1631282470000|2021-09-10 14:01:10|458.45|452.45|458.2|452.2|458.45|452.45|458.2|452.2|0
1631282480000|2021-09-10 14:01:20|458.19|452.19|457.81|451.81|458.19|452.19|457.81|451.81|0
1631282490000|2021-09-10 14:01:30|457.71|451.71|457.46|451.46|457.71|451.71|457.46|451.46|0
1631282500000|2021-09-10 14:01:40|457.4|451.4|457.43|451.43|457.53|451.53|457.4|451.4|0
1631282510000|2021-09-10 14:01:50|457.19|451.19|457.11|451.11|457.19|451.19|457.09|451.09|0
1631282520000|2021-09-10 14:02:00|457.12|451.12|457.13|451.13|457.14|451.14|457.12|451.12|0
1631282530000|2021-09-10 14:02:10|457.15|451.15|457.19|451.19|457.2|451.2|457.14|451.14|0
1631282540000|2021-09-10 14:02:20|457.18|451.18|457.19|451.19|457.19|451.19|457.1|451.1|0
1631282550000|2021-09-10 14:02:30|457.31|451.31|457.33|451.33|457.42|451.42|457.3|451.3|0
1631282560000|2021-09-10 14:02:40|457.31|451.31|457.08|451.08|457.31|451.31|457.08|451.08|0
1631282570000|2021-09-10 14:02:50|457.1|451.1|457.04|451.04|457.14|451.14|457.04|451.04|0
1631282580000|2021-09-10 14:03:00|456.97|450.97|457.04|451.04|457.04|451.04|456.96|450.96|0
1631282590000|2021-09-10 14:03:10|457.05|451.05|457.11|451.11|457.11|451.11|457.05|451.05|0
1631282600000|2021-09-10 14:03:20|457.16|451.16|457.06|451.06|457.17|451.17|457.06|451.06|0
1631282610000|2021-09-10 14:03:30|457.05|451.05|457.04|451.04|457.05|451.05|457|451|0
1631282620000|2021-09-10 14:03:40|457|451|457.03|451.03|457.03|451.03|457|451|0
1631282630000|2021-09-10 14:03:50|457.02|451.02|457.06|451.06|457.08|451.08|457.02|451.02|0
1631282640000|2021-09-10 14:04:00|457.07|451.07|457.15|451.15|457.17|451.17|457.07|451.07|0
1631282650000|2021-09-10 14:04:10|457.1|451.1|457.03|451.03|457.1|451.1|457.03|451.03|0
1631282660000|2021-09-10 14:04:20|457.02|451.02|457.01|451.01|457.1|451.1|456.99|450.99|0
1631282670000|2021-09-10 14:04:30|456.98|450.98|456.75|450.75|456.98|450.98|456.75|450.75|0
1631282680000|2021-09-10 14:04:40|456.74|450.74|456.77|450.77|456.78|450.78|456.74|450.74|0
1631282690000|2021-09-10 14:04:50|456.76|450.76|456.7|450.7|456.76|450.76|456.66|450.66|0
1631282700000|2021-09-10 14:05:00|456.68|450.68|456.75|450.75|456.75|450.75|456.68|450.68|0
1631282710000|2021-09-10 14:05:10|456.77|450.77|456.79|450.79|456.82|450.82|456.76|450.76|0
1631282720000|2021-09-10 14:05:20|456.74|450.74|456.7|450.7|456.74|450.74|456.68|450.68|0
1631282730000|2021-09-10 14:05:30|456.68|450.68|456.67|450.67|456.72|450.72|456.66|450.66|0
1631282740000|2021-09-10 14:05:40|456.66|450.66|456.48|450.48|456.66|450.66|456.48|450.48|0
1631282750000|2021-09-10 14:05:50|456.49|450.49|456.49|450.49|456.51|450.51|456.48|450.48|0
1631282760000|2021-09-10 14:06:00|456.48|450.48|456.54|450.54|456.54|450.54|456.45|450.45|0
1631282770000|2021-09-10 14:06:10|456.53|450.53|456.52|450.52|456.55|450.55|456.47|450.47|0
1631282780000|2021-09-10 14:06:20|456.53|450.53|456.47|450.47|456.53|450.53|456.45|450.45|0
1631282790000|2021-09-10 14:06:30|456.48|450.48|456.52|450.52|456.52|450.52|456.48|450.48|0
1631282800000|2021-09-10 14:06:40|456.51|450.51|456.39|450.39|456.51|450.51|456.39|450.39|0
1631282810000|2021-09-10 14:06:50|456.41|450.41|456.38|450.38|456.41|450.41|456.38|450.38|0
1631282820000|2021-09-10 14:07:00|456.39|450.39|456.35|450.35|456.4|450.4|456.34|450.34|0
1631282830000|2021-09-10 14:07:10|456.33|450.33|456.16|450.16|456.34|450.34|456.16|450.16|0
1631282840000|2021-09-10 14:07:20|456.13|450.13|456.01|450.01|456.13|450.13|456.01|450.01|0
1631282850000|2021-09-10 14:07:30|456.14|450.14|456.06|450.06|456.14|450.14|456|450|0
1631282860000|2021-09-10 14:07:40|456.05|450.05|456.05|450.05|456.07|450.07|456.03|450.03|0
1631282870000|2021-09-10 14:07:50|456.07|450.07|456.28|450.28|456.28|450.28|456.07|450.07|0
1631282880000|2021-09-10 14:08:00|456.42|450.42|456.46|450.46|456.47|450.47|456.41|450.41|0
1631282890000|2021-09-10 14:08:10|456.47|450.47|456.56|450.56|456.61|450.61|456.47|450.47|0
1631282900000|2021-09-10 14:08:20|456.65|450.65|456.6|450.6|456.66|450.66|456.6|450.6|0
1631282910000|2021-09-10 14:08:30|456.62|450.62|456.67|450.67|456.67|450.67|456.62|450.62|0
1631282920000|2021-09-10 14:08:40|456.59|450.59|456.56|450.56|456.6|450.6|456.56|450.56|0
1631282930000|2021-09-10 14:08:50|456.58|450.58|456.47|450.47|456.58|450.58|456.47|450.47|0
1631282940000|2021-09-10 14:09:00|456.46|450.46|456.54|450.54|456.58|450.58|456.46|450.46|0
1631282950000|2021-09-10 14:09:10|456.52|450.52|456.54|450.54|456.54|450.54|456.52|450.52|0
1631282960000|2021-09-10 14:09:20|456.6|450.6|456.62|450.62|456.62|450.62|456.6|450.6|0
1631282970000|2021-09-10 14:09:30|456.57|450.57|456.51|450.51|456.57|450.57|456.51|450.51|0
1631282980000|2021-09-10 14:09:40|456.52|450.52|456.45|450.45|456.61|450.61|456.45|450.45|0
1631282990000|2021-09-10 14:09:50|456.46|450.46|456.51|450.51|456.51|450.51|456.46|450.46|0
1631283000000|2021-09-10 14:10:00|456.49|450.49|456.5|450.5|456.51|450.51|456.49|450.49|0
1631283010000|2021-09-10 14:10:10|456.46|450.46|456.46|450.46|456.46|450.46|456.43|450.43|0
1631283020000|2021-09-10 14:10:20|456.45|450.45|456.51|450.51|456.51|450.51|456.43|450.43|0
1631283030000|2021-09-10 14:10:30|456.52|450.52|456.66|450.66|456.66|450.66|456.52|450.52|0
1631283040000|2021-09-10 14:10:40|456.65|450.65|456.51|450.51|456.65|450.65|456.51|450.51|0
1631283050000|2021-09-10 14:10:50|456.5|450.5|456.5|450.5|456.5|450.5|456.48|450.48|0
1631283060000|2021-09-10 14:11:00|456.46|450.46|456.51|450.51|456.51|450.51|456.45|450.45|0
1631283070000|2021-09-10 14:11:10|456.5|450.5|456.42|450.42|456.51|450.51|456.39|450.39|0
1631283080000|2021-09-10 14:11:20|456.48|450.48|456.48|450.48|456.48|450.48|456.44|450.44|0
1631283090000|2021-09-10 14:11:30|456.5|450.5|456.59|450.59|456.59|450.59|456.5|450.5|0
1631283100000|2021-09-10 14:11:40|456.58|450.58|456.56|450.56|456.58|450.58|456.56|450.56|0
1631283110000|2021-09-10 14:11:50|456.61|450.61|456.7|450.7|456.7|450.7|456.61|450.61|0
1631283120000|2021-09-10 14:12:00|456.74|450.74|456.76|450.76|456.81|450.81|456.74|450.74|0
1631283130000|2021-09-10 14:12:10|456.72|450.72|456.72|450.72|456.72|450.72|456.72|450.72|0
1631283140000|2021-09-10 14:12:20|456.71|450.71|456.56|450.56|456.72|450.72|456.56|450.56|0
1631283150000|2021-09-10 14:12:30|456.55|450.55|456.5|450.5|456.55|450.55|456.5|450.5|0
1631283160000|2021-09-10 14:12:40|456.51|450.51|456.46|450.46|456.51|450.51|456.42|450.42|0
1631283170000|2021-09-10 14:12:50|456.45|450.45|456.52|450.52|456.52|450.52|456.45|450.45|0
1631283180000|2021-09-10 14:13:00|456.51|450.51|456.7|450.7|456.74|450.74|456.46|450.46|0
1631283190000|2021-09-10 14:13:10|456.65|450.65|456.68|450.68|456.69|450.69|456.65|450.65|0
1631283200000|2021-09-10 14:13:20|456.66|450.66|456.55|450.55|456.66|450.66|456.55|450.55|0
1631283210000|2021-09-10 14:13:30|456.52|450.52|456.49|450.49|456.55|450.55|456.49|450.49|0
1631283220000|2021-09-10 14:13:40|456.44|450.44|456.36|450.36|456.44|450.44|456.3|450.3|0
1631283230000|2021-09-10 14:13:50|456.34|450.34|456.39|450.39|456.52|450.52|456.34|450.34|0
1631283240000|2021-09-10 14:14:00|456.4|450.4|456.42|450.42|456.42|450.42|456.35|450.35|0
1631283250000|2021-09-10 14:14:10|456.4|450.4|456.5|450.5|456.61|450.61|456.4|450.4|0
1631283260000|2021-09-10 14:14:20|456.49|450.49|456.5|450.5|456.53|450.53|456.49|450.49|0
1631283270000|2021-09-10 14:14:30|456.51|450.51|456.58|450.58|456.58|450.58|456.51|450.51|0
1631283280000|2021-09-10 14:14:40|456.59|450.59|456.84|450.84|456.84|450.84|456.59|450.59|0
1631283290000|2021-09-10 14:14:50|456.83|450.83|456.83|450.83|456.83|450.83|456.82|450.82|0
1631283300000|2021-09-10 14:15:00|456.81|450.81|456.98|450.98|456.98|450.98|456.81|450.81|0
1631283310000|2021-09-10 14:15:10|456.96|450.96|456.95|450.95|457.02|451.02|456.95|450.95|0
1631283320000|2021-09-10 14:15:20|456.94|450.94|456.97|450.97|456.99|450.99|456.93|450.93|0
1631283330000|2021-09-10 14:15:30|456.96|450.96|456.95|450.95|456.98|450.98|456.95|450.95|0
1631283340000|2021-09-10 14:15:40|456.93|450.93|456.87|450.87|456.93|450.93|456.87|450.87|0
1631283350000|2021-09-10 14:15:50|456.88|450.88|456.85|450.85|456.88|450.88|456.82|450.82|0
1631283360000|2021-09-10 14:16:00|456.88|450.88|456.79|450.79|456.88|450.88|456.78|450.78|0
1631283370000|2021-09-10 14:16:10|456.53|450.53|456.54|450.54|456.54|450.54|456.5|450.5|0
1631283380000|2021-09-10 14:16:20|456.55|450.55|456.48|450.48|456.55|450.55|456.48|450.48|0
1631283390000|2021-09-10 14:16:30|456.46|450.46|456.5|450.5|456.5|450.5|456.46|450.46|0
1631283400000|2021-09-10 14:16:40|456.49|450.49|456.42|450.42|456.49|450.49|456.42|450.42|0
1631283410000|2021-09-10 14:16:50|456.43|450.43|456.43|450.43|456.44|450.44|456.41|450.41|0
1631283420000|2021-09-10 14:17:00|456.41|450.41|456.24|450.24|456.41|450.41|456.22|450.22|0
1631283430000|2021-09-10 14:17:10|456.21|450.21|456.2|450.2|456.21|450.21|456.19|450.19|0
1631283440000|2021-09-10 14:17:20|456.21|450.21|455.97|449.97|456.21|450.21|455.97|449.97|0
1631283450000|2021-09-10 14:17:30|455.96|449.96|455.85|449.85|455.96|449.96|455.83|449.83|0
1631283460000|2021-09-10 14:17:40|455.86|449.86|455.82|449.82|455.88|449.88|455.82|449.82|0
1631283470000|2021-09-10 14:17:50|455.75|449.75|455.66|449.66|455.77|449.77|455.64|449.64|0
1631283480000|2021-09-10 14:18:00|455.65|449.65|455.59|449.59|455.66|449.66|455.54|449.54|0
1631283490000|2021-09-10 14:18:10|455.61|449.61|455.45|449.45|455.61|449.61|455.45|449.45|0
1631283500000|2021-09-10 14:18:20|455.52|449.52|455.5|449.5|455.55|449.55|455.5|449.5|0
1631283510000|2021-09-10 14:18:30|455.42|449.42|455.34|449.34|455.42|449.42|455.34|449.34|0
1631283520000|2021-09-10 14:18:40|455.35|449.35|455.16|449.16|455.35|449.35|455.13|449.13|0
1631283530000|2021-09-10 14:18:50|455.13|449.13|455.09|449.09|455.14|449.14|455.05|449.05|0
1631283540000|2021-09-10 14:19:00|455.08|449.08|455.12|449.12|455.12|449.12|455.06|449.06|0
1631283550000|2021-09-10 14:19:10|455.09|449.09|455.11|449.11|455.11|449.11|455.08|449.08|0
1631283560000|2021-09-10 14:19:20|455.07|449.07|455.05|449.05|455.07|449.07|455.03|449.03|0
1631283570000|2021-09-10 14:19:30|455.04|449.04|455|449|455.05|449.05|454.99|448.99|0
1631283580000|2021-09-10 14:19:40|455.06|449.06|454.92|448.92|455.08|449.08|454.92|448.92|0
1631283590000|2021-09-10 14:19:50|454.93|448.93|454.89|448.89|454.94|448.94|454.88|448.88|0
1631283600000|2021-09-10 14:20:00|454.9|448.9|454.92|448.92|454.92|448.92|454.9|448.9|0
1631283610000|2021-09-10 14:20:10|454.98|448.98|455.08|449.08|455.14|449.14|454.98|448.98|0
1631283630000|2021-09-10 14:20:30|455.09|449.09|455.11|449.11|455.11|449.11|455.09|449.09|0
1631283640000|2021-09-10 14:20:40|455.07|449.07|455.03|449.03|455.08|449.08|455.03|449.03|0
1631283650000|2021-09-10 14:20:50|455.06|449.06|455.08|449.08|455.09|449.09|455.06|449.06|0
1631283660000|2021-09-10 14:21:00|455.09|449.09|455.07|449.07|455.09|449.09|455.07|449.07|0
1631283670000|2021-09-10 14:21:10|455.06|449.06|455.02|449.02|455.06|449.06|454.99|448.99|0
1631283680000|2021-09-10 14:21:20|455.04|449.04|455.02|449.02|455.08|449.08|455.02|449.02|0
1631283690000|2021-09-10 14:21:30|455.03|449.03|455.03|449.03|455.04|449.04|454.99|448.99|0
1631283700000|2021-09-10 14:21:40|455.01|449.01|455.05|449.05|455.08|449.08|454.96|448.96|0
1631283710000|2021-09-10 14:21:50|455.01|449.01|455.13|449.13|455.13|449.13|455.01|449.01|0
1631283720000|2021-09-10 14:22:00|455.15|449.15|455.19|449.19|455.2|449.2|455.15|449.15|0
1631283730000|2021-09-10 14:22:10|455.18|449.18|455.38|449.38|455.38|449.38|455.17|449.17|0
1631283740000|2021-09-10 14:22:20|455.4|449.4|455.48|449.48|455.5|449.5|455.4|449.4|0
1631283750000|2021-09-10 14:22:30|455.43|449.43|455.47|449.47|455.47|449.47|455.43|449.43|0
1631283760000|2021-09-10 14:22:40|455.44|449.44|455.42|449.42|455.45|449.45|455.42|449.42|0
1631283770000|2021-09-10 14:22:50|455.36|449.36|455.38|449.38|455.38|449.38|455.34|449.34|0
1631283780000|2021-09-10 14:23:00|455.36|449.36|455.39|449.39|455.4|449.4|455.36|449.36|0
1631283790000|2021-09-10 14:23:10|455.33|449.33|455.33|449.33|455.34|449.34|455.33|449.33|0
1631283800000|2021-09-10 14:23:20|455.32|449.32|455.32|449.32|455.33|449.33|455.32|449.32|0
1631283810000|2021-09-10 14:23:30|455.31|449.31|455.28|449.28|455.31|449.31|455.28|449.28|0
1631283820000|2021-09-10 14:23:40|455.29|449.29|455.28|449.28|455.29|449.29|455.28|449.28|0
1631283830000|2021-09-10 14:23:50|455.25|449.25|455.18|449.18|455.25|449.25|455.18|449.18|0
1631283840000|2021-09-10 14:24:00|455.16|449.16|455.16|449.16|455.17|449.17|455.16|449.16|0
1631283850000|2021-09-10 14:24:10|455.15|449.15|455.1|449.1|455.15|449.15|455.1|449.1|0
1631283860000|2021-09-10 14:24:20|455.16|449.16|455.16|449.16|455.19|449.19|455.15|449.15|0
1631283870000|2021-09-10 14:24:30|455.18|449.18|455.17|449.17|455.2|449.2|455.15|449.15|0
1631283880000|2021-09-10 14:24:40|455.24|449.24|455.22|449.22|455.25|449.25|455.22|449.22|0
1631283890000|2021-09-10 14:24:50|455.23|449.23|455.3|449.3|455.3|449.3|455.23|449.23|0
1631283900000|2021-09-10 14:25:00|455.31|449.31|455.34|449.34|455.34|449.34|455.31|449.31|0
1631283910000|2021-09-10 14:25:10|455.48|449.48|455.36|449.36|455.5|449.5|455.36|449.36|0
1631283920000|2021-09-10 14:25:20|455.32|449.32|455.34|449.34|455.38|449.38|455.32|449.32|0
1631283930000|2021-09-10 14:25:30|455.31|449.31|455.36|449.36|455.36|449.36|455.31|449.31|0
1631283940000|2021-09-10 14:25:40|455.35|449.35|455.34|449.34|455.36|449.36|455.34|449.34|0
1631283950000|2021-09-10 14:25:50|455.36|449.36|455.36|449.36|455.36|449.36|455.36|449.36|0
1631283960000|2021-09-10 14:26:00|455.39|449.39|455.4|449.4|455.42|449.42|455.39|449.39|0
1631283970000|2021-09-10 14:26:10|455.39|449.39|455.42|449.42|455.42|449.42|455.39|449.39|0
1631283980000|2021-09-10 14:26:20|455.4|449.4|455.37|449.37|455.41|449.41|455.37|449.37|0
1631283990000|2021-09-10 14:26:30|455.32|449.32|455.35|449.35|455.36|449.36|455.3|449.3|0
1631284000000|2021-09-10 14:26:40|455.38|449.38|455.39|449.39|455.39|449.39|455.38|449.38|0
1631284010000|2021-09-10 14:26:50|455.28|449.28|455.21|449.21|455.28|449.28|455.21|449.21|0
1631284020000|2021-09-10 14:27:00|455.2|449.2|455.25|449.25|455.25|449.25|455.19|449.19|0
1631284030000|2021-09-10 14:27:10|455.18|449.18|455.22|449.22|455.22|449.22|455.18|449.18|0
1631284040000|2021-09-10 14:27:20|455.21|449.21|455.2|449.2|455.21|449.21|455.2|449.2|0
1631284050000|2021-09-10 14:27:30|454.9|448.9|454.86|448.86|454.9|448.9|454.86|448.86|0
1631284060000|2021-09-10 14:27:40|454.89|448.89|454.88|448.88|454.9|448.9|454.87|448.87|0
1631284070000|2021-09-10 14:27:50|454.9|448.9|454.93|448.93|454.93|448.93|454.9|448.9|0
1631284080000|2021-09-10 14:28:00|454.96|448.96|454.97|448.97|454.98|448.98|454.95|448.95|0
1631284090000|2021-09-10 14:28:10|454.93|448.93|455.02|449.02|455.02|449.02|454.93|448.93|0
1631284100000|2021-09-10 14:28:20|455.01|449.01|455.21|449.21|455.21|449.21|455.01|449.01|0
1631284110000|2021-09-10 14:28:30|455.22|449.22|455.32|449.32|455.38|449.38|455.22|449.22|0
1631284120000|2021-09-10 14:28:40|455.31|449.31|455.27|449.27|455.31|449.31|455.27|449.27|0
1631284130000|2021-09-10 14:28:50|455.26|449.26|455.28|449.28|455.29|449.29|455.26|449.26|0
1631284140000|2021-09-10 14:29:00|455.29|449.29|455.26|449.26|455.29|449.29|455.26|449.26|0
1631284150000|2021-09-10 14:29:10|455.28|449.28|455.22|449.22|455.29|449.29|455.22|449.22|0
1631284160000|2021-09-10 14:29:20|455.19|449.19|454.89|448.89|455.19|449.19|454.89|448.89|0
1631284170000|2021-09-10 14:29:30|454.9|448.9|454.88|448.88|454.9|448.9|454.88|448.88|0
1631284180000|2021-09-10 14:29:40|454.82|448.82|454.88|448.88|454.88|448.88|454.82|448.82|0
1631284190000|2021-09-10 14:29:50|454.94|448.94|454.82|448.82|454.95|448.95|454.78|448.78|0
1631284200000|2021-09-10 14:30:00|454.83|448.83|454.73|448.73|454.83|448.83|454.73|448.73|0
1631284210000|2021-09-10 14:30:10|454.72|448.72|454.58|448.58|454.72|448.72|454.58|448.58|0
1631284220000|2021-09-10 14:30:20|454.56|448.56|454.57|448.57|454.57|448.57|454.56|448.56|0
1631284230000|2021-09-10 14:30:30|454.55|448.55|454.26|448.26|454.57|448.57|454.26|448.26|0
1631284240000|2021-09-10 14:30:40|454.23|448.23|454.31|448.31|454.31|448.31|454.23|448.23|0
1631284250000|2021-09-10 14:30:50|454.29|448.29|453.78|447.78|454.29|448.29|453.78|447.78|0
1631284260000|2021-09-10 14:31:00|453.7|447.7|453.73|447.73|453.73|447.73|453.69|447.69|0
1631284270000|2021-09-10 14:31:10|453.72|447.72|453.7|447.7|453.72|447.72|453.65|447.65|0
1631284280000|2021-09-10 14:31:20|453.68|447.68|453.74|447.74|453.74|447.74|453.68|447.68|0
1631284290000|2021-09-10 14:31:30|453.69|447.69|453.68|447.68|453.69|447.69|453.66|447.66|0
1631284300000|2021-09-10 14:31:40|453.69|447.69|453.66|447.66|453.7|447.7|453.66|447.66|0
1631284310000|2021-09-10 14:31:50|453.67|447.67|453.64|447.64|453.67|447.67|453.64|447.64|0
1631284320000|2021-09-10 14:32:00|453.65|447.65|453.61|447.61|453.67|447.67|453.61|447.61|0
1631284330000|2021-09-10 14:32:10|453.62|447.62|453.64|447.64|453.64|447.64|453.62|447.62|0
1631284340000|2021-09-10 14:32:20|453.63|447.63|453.63|447.63|453.63|447.63|453.63|447.63|0
1631284350000|2021-09-10 14:32:30|453.6|447.6|453.53|447.53|453.62|447.62|453.52|447.52|0
1631284360000|2021-09-10 14:32:40|453.52|447.52|453.49|447.49|453.53|447.53|453.49|447.49|0
1631284370000|2021-09-10 14:32:50|453.47|447.47|453.45|447.45|453.49|447.49|453.44|447.44|0
1631284380000|2021-09-10 14:33:00|453.43|447.43|453.46|447.46|453.47|447.47|453.41|447.41|0
1631284390000|2021-09-10 14:33:10|453.45|447.45|453.31|447.31|453.45|447.45|453.3|447.3|0
1631284400000|2021-09-10 14:33:20|453.29|447.29|453.15|447.15|453.3|447.3|453.15|447.15|0
1631284410000|2021-09-10 14:33:30|453.08|447.08|453.13|447.13|453.19|447.19|453.08|447.08|0
1631284420000|2021-09-10 14:33:40|453.1|447.1|453.21|447.21|453.21|447.21|453.1|447.1|0
1631284430000|2021-09-10 14:33:50|453.22|447.22|453.2|447.2|453.22|447.22|453.2|447.2|0
1631284440000|2021-09-10 14:34:00|453.17|447.17|452.98|446.98|453.19|447.19|452.98|446.98|0
1631284450000|2021-09-10 14:34:10|453.01|447.01|452.99|446.99|453.01|447.01|452.97|446.97|0
1631284460000|2021-09-10 14:34:20|453|447|452.96|446.96|453|447|452.91|446.91|0
1631284470000|2021-09-10 14:34:30|453.01|447.01|452.91|446.91|453.01|447.01|452.91|446.91|0
1631284480000|2021-09-10 14:34:40|452.92|446.92|453.52|447.52|453.52|447.52|452.92|446.92|0
1631284490000|2021-09-10 14:34:50|453.51|447.51|453.55|447.55|453.56|447.56|453.51|447.51|0
1631284500000|2021-09-10 14:35:00|453.58|447.58|453.57|447.57|453.59|447.59|453.57|447.57|0
1631284510000|2021-09-10 14:35:10|453.53|447.53|453.34|447.34|453.53|447.53|453.34|447.34|0
1631284520000|2021-09-10 14:35:20|453.36|447.36|453.07|447.07|453.36|447.36|453.06|447.06|0
1631284530000|2021-09-10 14:35:30|453.06|447.06|452.92|446.92|453.06|447.06|452.92|446.92|0
1631284540000|2021-09-10 14:35:40|452.94|446.94|453|447|453|447|452.94|446.94|0
1631284550000|2021-09-10 14:35:50|452.99|446.99|452.91|446.91|453|447|452.91|446.91|0
1631284560000|2021-09-10 14:36:00|452.92|446.92|452.96|446.96|452.96|446.96|452.92|446.92|0
1631284570000|2021-09-10 14:36:10|452.99|446.99|452.94|446.94|453.02|447.02|452.94|446.94|0
1631284580000|2021-09-10 14:36:20|452.9|446.9|452.89|446.89|452.9|446.9|452.88|446.88|0
1631284590000|2021-09-10 14:36:30|452.91|446.91|452.95|446.95|452.97|446.97|452.91|446.91|0
1631284600000|2021-09-10 14:36:40|452.96|446.96|452.95|446.95|452.96|446.96|452.95|446.95|0
1631284610000|2021-09-10 14:36:50|452.97|446.97|452.9|446.9|452.97|446.97|452.9|446.9|0
1631284620000|2021-09-10 14:37:00|452.85|446.85|452.89|446.89|452.89|446.89|452.81|446.81|0
1631284630000|2021-09-10 14:37:10|452.86|446.86|452.86|446.86|452.88|446.88|452.84|446.84|0
1631284640000|2021-09-10 14:37:20|452.81|446.81|452.82|446.82|452.82|446.82|452.79|446.79|0
1631284650000|2021-09-10 14:37:30|452.84|446.84|452.83|446.83|452.86|446.86|452.83|446.83|0
1631284660000|2021-09-10 14:37:40|452.84|446.84|452.87|446.87|452.89|446.89|452.84|446.84|0
1631284670000|2021-09-10 14:37:50|452.85|446.85|452.8|446.8|452.88|446.88|452.8|446.8|0
1631284680000|2021-09-10 14:38:00|452.85|446.85|452.86|446.86|452.87|446.87|452.82|446.82|0
1631284690000|2021-09-10 14:38:10|452.84|446.84|453.19|447.19|453.19|447.19|452.81|446.81|0
1631284700000|2021-09-10 14:38:20|453.13|447.13|453.06|447.06|453.13|447.13|453.06|447.06|0
1631284710000|2021-09-10 14:38:30|453.07|447.07|453.06|447.06|453.11|447.11|453.06|447.06|0
1631284720000|2021-09-10 14:38:40|453.05|447.05|453.1|447.1|453.1|447.1|453.05|447.05|0
1631284730000|2021-09-10 14:38:50|453.11|447.11|453.06|447.06|453.11|447.11|453.06|447.06|0
1631284740000|2021-09-10 14:39:00|453.12|447.12|453.16|447.16|453.18|447.18|453.12|447.12|0
1631284750000|2021-09-10 14:39:10|453.15|447.15|453.11|447.11|453.15|447.15|453.11|447.11|0
1631284760000|2021-09-10 14:39:20|453.09|447.09|453.12|447.12|453.12|447.12|453.09|447.09|0
1631284770000|2021-09-10 14:39:30|453.1|447.1|453.14|447.14|453.14|447.14|453.07|447.07|0
1631284780000|2021-09-10 14:39:40|453.13|447.13|453.06|447.06|453.13|447.13|453.04|447.04|0
1631284790000|2021-09-10 14:39:50|453.07|447.07|452.91|446.91|453.07|447.07|452.91|446.91|0
1631284800000|2021-09-10 14:40:00|452.94|446.94|452.88|446.88|452.94|446.94|452.88|446.88|0
1631284810000|2021-09-10 14:40:10|452.91|446.91|452.84|446.84|452.92|446.92|452.84|446.84|0
1631284820000|2021-09-10 14:40:20|452.83|446.83|452.84|446.84|452.87|446.87|452.83|446.83|0
1631284830000|2021-09-10 14:40:30|452.85|446.85|452.88|446.88|452.88|446.88|452.85|446.85|0
1631284840000|2021-09-10 14:40:40|452.87|446.87|452.86|446.86|452.88|446.88|452.85|446.85|0
1631284850000|2021-09-10 14:40:50|452.87|446.87|452.96|446.96|452.96|446.96|452.81|446.81|0
1631284860000|2021-09-10 14:41:00|452.95|446.95|452.89|446.89|452.96|446.96|452.89|446.89|0
1631284870000|2021-09-10 14:41:10|452.88|446.88|452.95|446.95|452.95|446.95|452.88|446.88|0
1631284880000|2021-09-10 14:41:20|452.94|446.94|452.94|446.94|452.94|446.94|452.91|446.91|0
1631284890000|2021-09-10 14:41:30|452.93|446.93|452.95|446.95|452.95|446.95|452.89|446.89|0
1631284900000|2021-09-10 14:41:40|452.94|446.94|452.95|446.95|452.95|446.95|452.92|446.92|0
1631284910000|2021-09-10 14:41:50|452.97|446.97|453|447|453.04|447.04|452.97|446.97|0
1631284920000|2021-09-10 14:42:00|452.99|446.99|453|447|453.01|447.01|452.99|446.99|0
1631284930000|2021-09-10 14:42:10|453.07|447.07|453.12|447.12|453.12|447.12|453.04|447.04|0
1631284940000|2021-09-10 14:42:20|453.11|447.11|452.89|446.89|453.11|447.11|452.89|446.89|0
1631284950000|2021-09-10 14:42:30|452.83|446.83|452.74|446.74|452.83|446.83|452.72|446.72|0
1631284960000|2021-09-10 14:42:40|452.73|446.73|452.75|446.75|452.81|446.81|452.72|446.72|0
1631284970000|2021-09-10 14:42:50|452.66|446.66|452.62|446.62|452.66|446.66|452.62|446.62|0
1631284980000|2021-09-10 14:43:00|452.59|446.59|452.64|446.64|452.64|446.64|452.59|446.59|0
1631284990000|2021-09-10 14:43:10|452.61|446.61|452.5|446.5|452.61|446.61|452.5|446.5|0
1631285000000|2021-09-10 14:43:20|452.49|446.49|452.53|446.53|452.53|446.53|452.49|446.49|0
1631285010000|2021-09-10 14:43:30|452.52|446.52|452.45|446.45|452.54|446.54|452.45|446.45|0
1631285020000|2021-09-10 14:43:40|452.49|446.49|452.51|446.51|452.52|446.52|452.49|446.49|0
1631285030000|2021-09-10 14:43:50|452.5|446.5|452.57|446.57|452.57|446.57|452.46|446.46|0
1631285040000|2021-09-10 14:44:00|452.6|446.6|452.66|446.66|452.66|446.66|452.59|446.59|0
1631285050000|2021-09-10 14:44:10|452.6|446.6|452.58|446.58|452.6|446.6|452.58|446.58|0
1631285060000|2021-09-10 14:44:20|452.62|446.62|452.69|446.69|452.71|446.71|452.62|446.62|0
1631285070000|2021-09-10 14:44:30|452.68|446.68|452.6|446.6|452.69|446.69|452.6|446.6|0
1631285080000|2021-09-10 14:44:40|452.64|446.64|452.61|446.61|452.66|446.66|452.61|446.61|0
1631285090000|2021-09-10 14:44:50|452.62|446.62|452.57|446.57|452.62|446.62|452.57|446.57|0
1631285100000|2021-09-10 14:45:00|452.56|446.56|452.56|446.56|452.6|446.6|452.56|446.56|0
1631285110000|2021-09-10 14:45:10|452.55|446.55|452.4|446.4|452.55|446.55|452.4|446.4|0
1631285120000|2021-09-10 14:45:20|452.41|446.41|452.29|446.29|452.43|446.43|452.29|446.29|0
1631285130000|2021-09-10 14:45:30|452.37|446.37|452.36|446.36|452.38|446.38|452.35|446.35|0
1631285140000|2021-09-10 14:45:40|452.33|446.33|452.3|446.3|452.33|446.33|452.3|446.3|0
1631285150000|2021-09-10 14:45:50|452.28|446.28|452.22|446.22|452.28|446.28|452.2|446.2|0
1631285160000|2021-09-10 14:46:00|452.2|446.2|452.2|446.2|452.2|446.2|452.17|446.17|0
1631285170000|2021-09-10 14:46:10|452.19|446.19|452.26|446.26|452.26|446.26|452.14|446.14|0
1631285180000|2021-09-10 14:46:20|452.24|446.24|452.27|446.27|452.3|446.3|452.23|446.23|0
1631285190000|2021-09-10 14:46:30|452.28|446.28|452.24|446.24|452.29|446.29|452.2|446.2|0
1631285200000|2021-09-10 14:46:40|452.15|446.15|452.15|446.15|452.15|446.15|452.15|446.15|0
1631285210000|2021-09-10 14:46:50|452.18|446.18|452.18|446.18|452.18|446.18|452.18|446.18|0
1631285220000|2021-09-10 14:47:00|452.2|446.2|452.25|446.25|452.25|446.25|452.16|446.16|0
1631285230000|2021-09-10 14:47:10|452.24|446.24|452.32|446.32|452.32|446.32|452.22|446.22|0
1631285240000|2021-09-10 14:47:20|452.35|446.35|452.26|446.26|452.4|446.4|452.26|446.26|0
1631285250000|2021-09-10 14:47:30|452.27|446.27|452.23|446.23|452.27|446.27|452.23|446.23|0
1631285260000|2021-09-10 14:47:40|452.24|446.24|452.2|446.2|452.25|446.25|452.2|446.2|0
1631285270000|2021-09-10 14:47:50|452.18|446.18|452.2|446.2|452.22|446.22|452.18|446.18|0
1631285280000|2021-09-10 14:48:00|452.21|446.21|452.08|446.08|452.21|446.21|452.08|446.08|0
1631285290000|2021-09-10 14:48:10|452.06|446.06|452.1|446.1|452.11|446.11|452.06|446.06|0
1631285300000|2021-09-10 14:48:20|452.07|446.07|451.97|445.97|452.07|446.07|451.97|445.97|0
1631285310000|2021-09-10 14:48:30|451.96|445.96|451.98|445.98|452|446|451.94|445.94|0
1631285320000|2021-09-10 14:48:40|452.01|446.01|452.01|446.01|452.05|446.05|452.01|446.01|0
1631285330000|2021-09-10 14:48:50|452|446|451.96|445.96|452.01|446.01|451.94|445.94|0
1631285340000|2021-09-10 14:49:00|451.88|445.88|451.79|445.79|451.88|445.88|451.79|445.79|0
1631285350000|2021-09-10 14:49:10|451.77|445.77|451.78|445.78|451.79|445.79|451.77|445.77|0
1631285360000|2021-09-10 14:49:20|451.81|445.81|451.82|445.82|451.83|445.83|451.77|445.77|0
1631285370000|2021-09-10 14:49:30|451.81|445.81|451.75|445.75|451.82|445.82|451.74|445.74|0
1631285380000|2021-09-10 14:49:40|451.76|445.76|451.69|445.69|451.76|445.76|451.69|445.69|0
1631285390000|2021-09-10 14:49:50|451.68|445.68|451.72|445.72|451.72|445.72|451.66|445.66|0
1631285400000|2021-09-10 14:50:00|451.74|445.74|451.83|445.83|451.88|445.88|451.74|445.74|0
1631285410000|2021-09-10 14:50:10|451.87|445.87|451.9|445.9|451.91|445.91|451.87|445.87|0
1631285420000|2021-09-10 14:50:20|451.89|445.89|451.87|445.87|451.89|445.89|451.86|445.86|0
1631285430000|2021-09-10 14:50:30|451.92|445.92|451.98|445.98|451.98|445.98|451.92|445.92|0
1631285440000|2021-09-10 14:50:40|452|446|451.97|445.97|452.02|446.02|451.97|445.97|0
1631285450000|2021-09-10 14:50:50|451.96|445.96|452.03|446.03|452.03|446.03|451.96|445.96|0
1631285460000|2021-09-10 14:51:00|452.05|446.05|452.1|446.1|452.1|446.1|452.05|446.05|0
1631285470000|2021-09-10 14:51:10|452.11|446.11|452.2|446.2|452.29|446.29|452.11|446.11|0
1631285480000|2021-09-10 14:51:20|452.17|446.17|452.09|446.09|452.17|446.17|452.09|446.09|0
1631285490000|2021-09-10 14:51:30|452.08|446.08|451.94|445.94|452.1|446.1|451.94|445.94|0
1631285500000|2021-09-10 14:51:40|451.96|445.96|451.96|445.96|451.96|445.96|451.95|445.95|0
1631285510000|2021-09-10 14:51:50|452.01|446.01|452.03|446.03|452.03|446.03|452|446|0
1631285520000|2021-09-10 14:52:00|452.02|446.02|452.05|446.05|452.07|446.07|452.02|446.02|0
1631285530000|2021-09-10 14:52:10|452.09|446.09|452.16|446.16|452.16|446.16|452.08|446.08|0
1631285540000|2021-09-10 14:52:20|452.18|446.18|452.15|446.15|452.22|446.22|452.15|446.15|0
1631285550000|2021-09-10 14:52:30|452.14|446.14|451.94|445.94|452.14|446.14|451.93|445.93|0
1631285560000|2021-09-10 14:52:40|451.92|445.92|451.94|445.94|451.95|445.95|451.92|445.92|0
1631285570000|2021-09-10 14:52:50|451.95|445.95|451.88|445.88|451.98|445.98|451.87|445.87|0
1631285580000|2021-09-10 14:53:00|451.85|445.85|451.81|445.81|451.85|445.85|451.77|445.77|0
1631285590000|2021-09-10 14:53:10|451.8|445.8|452.01|446.01|452.03|446.03|451.8|445.8|0
1631285600000|2021-09-10 14:53:20|452|446|452.02|446.02|452.02|446.02|452|446|0
1631285610000|2021-09-10 14:53:30|452.03|446.03|452.19|446.19|452.25|446.25|452.03|446.03|0
1631285620000|2021-09-10 14:53:40|452.18|446.18|452.25|446.25|452.25|446.25|452.18|446.18|0
1631285630000|2021-09-10 14:53:50|452.26|446.26|452.25|446.25|452.26|446.26|452.24|446.24|0
1631285640000|2021-09-10 14:54:00|452.28|446.28|452.26|446.26|452.28|446.28|452.26|446.26|0
1631285650000|2021-09-10 14:54:10|452.27|446.27|452.27|446.27|452.27|446.27|452.27|446.27|0
1631285660000|2021-09-10 14:54:20|452.25|446.25|452.3|446.3|452.3|446.3|452.25|446.25|0
1631285670000|2021-09-10 14:54:30|452.31|446.31|452.26|446.26|452.32|446.32|452.26|446.26|0
1631285680000|2021-09-10 14:54:40|452.22|446.22|452.2|446.2|452.26|446.26|452.2|446.2|0
1631285690000|2021-09-10 14:54:50|452.19|446.19|452.15|446.15|452.2|446.2|452.15|446.15|0
1631285700000|2021-09-10 14:55:00|452.11|446.11|452.03|446.03|452.11|446.11|451.97|445.97|0
1631285710000|2021-09-10 14:55:10|452.04|446.04|451.7|445.7|452.04|446.04|451.7|445.7|0
1631285720000|2021-09-10 14:55:20|451.68|445.68|451.61|445.61|451.68|445.68|451.59|445.59|0
1631285730000|2021-09-10 14:55:30|451.56|445.56|451.58|445.58|451.65|445.65|451.56|445.56|0
1631285740000|2021-09-10 14:55:40|451.59|445.59|451.6|445.6|451.61|445.61|451.41|445.41|0
1631285750000|2021-09-10 14:55:50|451.53|445.53|451.46|445.46|451.55|445.55|451.46|445.46|0
1631285760000|2021-09-10 14:56:00|451.54|445.54|451.37|445.37|451.54|445.54|451.35|445.35|0
1631285770000|2021-09-10 14:56:10|451.68|445.68|451.71|445.71|451.73|445.73|451.63|445.63|0
1631285780000|2021-09-10 14:56:20|451.75|445.75|451.87|445.87|451.9|445.9|451.75|445.75|0
1631285790000|2021-09-10 14:56:30|451.92|445.92|452.13|446.13|452.13|446.13|451.92|445.92|0
1631285800000|2021-09-10 14:56:40|452.1|446.1|452.07|446.07|452.14|446.14|452.05|446.05|0
1631285810000|2021-09-10 14:56:50|452.09|446.09|452.17|446.17|452.2|446.2|452.09|446.09|0
1631285820000|2021-09-10 14:57:00|452.18|446.18|452.43|446.43|452.59|446.59|452.18|446.18|0
1631285830000|2021-09-10 14:57:10|452.33|446.33|452.38|446.38|452.39|446.39|452.32|446.32|0
1631285840000|2021-09-10 14:57:20|452.36|446.36|452.36|446.36|452.39|446.39|452.36|446.36|0
1631285850000|2021-09-10 14:57:30|452.37|446.37|452.25|446.25|452.4|446.4|452.12|446.12|0
1631285860000|2021-09-10 14:57:40|452.21|446.21|452.23|446.23|452.23|446.23|452.21|446.21|0
1631285870000|2021-09-10 14:57:50|452.24|446.24|452.29|446.29|452.29|446.29|452.24|446.24|0
1631285880000|2021-09-10 14:58:00|452.24|446.24|452.56|446.56|452.56|446.56|452.24|446.24|0
1631285890000|2021-09-10 14:58:10|452.53|446.53|452.67|446.67|452.67|446.67|452.52|446.52|0
1631285900000|2021-09-10 14:58:20|452.66|446.66|452.68|446.68|452.69|446.69|452.66|446.66|0
1631285910000|2021-09-10 14:58:30|452.64|446.64|452.37|446.37|452.64|446.64|452.32|446.32|0
1631285920000|2021-09-10 14:58:40|452.38|446.38|452.39|446.39|452.39|446.39|452.38|446.38|0
1631285930000|2021-09-10 14:58:50|452.38|446.38|452.44|446.44|452.48|446.48|452.38|446.38|0
1631285940000|2021-09-10 14:59:00|452.45|446.45|452.45|446.45|452.49|446.49|452.45|446.45|0
1631285950000|2021-09-10 14:59:10|452.47|446.47|452.37|446.37|452.51|446.51|452.37|446.37|0
1631285960000|2021-09-10 14:59:20|452.39|446.39|452.3|446.3|452.39|446.39|452.3|446.3|0
1631285970000|2021-09-10 14:59:30|452.31|446.31|452.6|446.6|452.62|446.62|452.31|446.31|0
1631285980000|2021-09-10 14:59:40|452.63|446.63|452.77|446.77|452.77|446.77|452.52|446.52|0
1631285990000|2021-09-10 14:59:50|452.82|446.82|452.76|446.76|452.82|446.82|452.76|446.76|0
1631286000000|2021-09-10 15:00:00|452.75|446.75|452.66|446.66|452.75|446.75|452.64|446.64|0
1631286010000|2021-09-10 15:00:10|452.62|446.62|452.63|446.63|452.65|446.65|452.61|446.61|0
1631286020000|2021-09-10 15:00:20|452.64|446.64|452.65|446.65|452.65|446.65|452.63|446.63|0
1631286030000|2021-09-10 15:00:30|452.68|446.68|452.71|446.71|452.71|446.71|452.63|446.63|0
1631286040000|2021-09-10 15:00:40|452.7|446.7|452.66|446.66|452.75|446.75|452.66|446.66|0
1631286050000|2021-09-10 15:00:50|452.65|446.65|452.67|446.67|452.69|446.69|452.64|446.64|0
1631286060000|2021-09-10 15:01:00|452.65|446.65|452.44|446.44|452.65|446.65|452.44|446.44|0
1631286070000|2021-09-10 15:01:10|452.43|446.43|452.46|446.46|452.46|446.46|452.38|446.38|0
1631286080000|2021-09-10 15:01:20|452.47|446.47|452.46|446.46|452.48|446.48|452.42|446.42|0
1631286090000|2021-09-10 15:01:30|452.47|446.47|452.42|446.42|452.47|446.47|452.41|446.41|0
1631286100000|2021-09-10 15:01:40|452.44|446.44|452.49|446.49|452.49|446.49|452.44|446.44|0
1631286110000|2021-09-10 15:01:50|452.54|446.54|452.54|446.54|452.54|446.54|452.52|446.52|0
1631286120000|2021-09-10 15:02:00|452.53|446.53|452.68|446.68|452.68|446.68|452.53|446.53|0
1631286130000|2021-09-10 15:02:10|452.69|446.69|452.62|446.62|452.69|446.69|452.62|446.62|0
1631286140000|2021-09-10 15:02:20|452.61|446.61|452.65|446.65|452.7|446.7|452.61|446.61|0
1631286150000|2021-09-10 15:02:30|452.71|446.71|452.66|446.66|452.71|446.71|452.62|446.62|0
1631286160000|2021-09-10 15:02:40|452.68|446.68|453.09|447.09|453.09|447.09|452.68|446.68|0
1631286170000|2021-09-10 15:02:50|453.1|447.1|453.02|447.02|453.1|447.1|453.01|447.01|0
1631286180000|2021-09-10 15:03:00|453.01|447.01|452.76|446.76|453.01|447.01|452.76|446.76|0
1631286190000|2021-09-10 15:03:10|452.74|446.74|452.68|446.68|452.74|446.74|452.67|446.67|0
1631286200000|2021-09-10 15:03:20|452.66|446.66|452.66|446.66|452.67|446.67|452.64|446.64|0
1631286210000|2021-09-10 15:03:30|452.67|446.67|452.82|446.82|452.93|446.93|452.67|446.67|0
1631286220000|2021-09-10 15:03:40|452.8|446.8|452.83|446.83|452.83|446.83|452.76|446.76|0
1631286230000|2021-09-10 15:03:50|452.82|446.82|452.86|446.86|452.89|446.89|452.82|446.82|0
1631286240000|2021-09-10 15:04:00|452.83|446.83|452.85|446.85|452.86|446.86|452.83|446.83|0
1631286250000|2021-09-10 15:04:10|452.84|446.84|452.8|446.8|452.84|446.84|452.8|446.8|0
1631286260000|2021-09-10 15:04:20|452.79|446.79|452.82|446.82|452.83|446.83|452.79|446.79|0
1631286270000|2021-09-10 15:04:30|452.81|446.81|452.77|446.77|452.82|446.82|452.77|446.77|0
1631286280000|2021-09-10 15:04:40|452.74|446.74|452.75|446.75|452.75|446.75|452.74|446.74|0
1631286290000|2021-09-10 15:04:50|452.74|446.74|452.72|446.72|452.74|446.74|452.72|446.72|0
1631286300000|2021-09-10 15:05:00|452.75|446.75|452.59|446.59|452.75|446.75|452.59|446.59|0
1631286310000|2021-09-10 15:05:10|452.57|446.57|452.58|446.58|452.58|446.58|452.57|446.57|0
1631286320000|2021-09-10 15:05:20|452.59|446.59|452.54|446.54|452.59|446.59|452.52|446.52|0
1631286330000|2021-09-10 15:05:30|452.55|446.55|452.49|446.49|452.55|446.55|452.48|446.48|0
1631286340000|2021-09-10 15:05:40|452.51|446.51|452.51|446.51|452.51|446.51|452.49|446.49|0
1631286350000|2021-09-10 15:05:50|452.5|446.5|452.43|446.43|452.5|446.5|452.43|446.43|0
1631286360000|2021-09-10 15:06:00|452.4|446.4|452.38|446.38|452.42|446.42|452.34|446.34|0
1631286370000|2021-09-10 15:06:10|452.36|446.36|452.42|446.42|452.52|446.52|452.35|446.35|0
1631286380000|2021-09-10 15:06:20|452.43|446.43|452.43|446.43|452.43|446.43|452.42|446.42|0
1631286390000|2021-09-10 15:06:30|452.42|446.42|452.44|446.44|452.44|446.44|452.42|446.42|0
1631286400000|2021-09-10 15:06:40|452.43|446.43|452.48|446.48|452.48|446.48|452.4|446.4|0
1631286410000|2021-09-10 15:06:50|452.45|446.45|452.45|446.45|452.46|446.46|452.44|446.44|0
1631286420000|2021-09-10 15:07:00|452.44|446.44|452.49|446.49|452.49|446.49|452.44|446.44|0
1631286430000|2021-09-10 15:07:10|452.51|446.51|452.48|446.48|452.51|446.51|452.48|446.48|0
1631286440000|2021-09-10 15:07:20|452.46|446.46|452.45|446.45|452.46|446.46|452.45|446.45|0
1631286450000|2021-09-10 15:07:30|452.4|446.4|452.39|446.39|452.4|446.4|452.37|446.37|0
1631286460000|2021-09-10 15:07:40|452.4|446.4|452.4|446.4|452.4|446.4|452.38|446.38|0
1631286470000|2021-09-10 15:07:50|452.38|446.38|452.41|446.41|452.51|446.51|452.36|446.36|0
1631286480000|2021-09-10 15:08:00|452.42|446.42|452.38|446.38|452.45|446.45|452.37|446.37|0
1631286490000|2021-09-10 15:08:10|452.35|446.35|452.34|446.34|452.35|446.35|452.29|446.29|0
1631286500000|2021-09-10 15:08:20|452.36|446.36|452.33|446.33|452.43|446.43|452.33|446.33|0
1631286510000|2021-09-10 15:08:30|452.34|446.34|452.34|446.34|452.35|446.35|452.34|446.34|0
1631286520000|2021-09-10 15:08:40|452.35|446.35|452.39|446.39|452.4|446.4|452.35|446.35|0
1631286530000|2021-09-10 15:08:50|452.38|446.38|452.33|446.33|452.39|446.39|452.31|446.31|0
1631286540000|2021-09-10 15:09:00|452.31|446.31|452.21|446.21|452.31|446.31|452.17|446.17|0
1631286550000|2021-09-10 15:09:10|452.2|446.2|452.3|446.3|452.3|446.3|452.2|446.2|0
1631286560000|2021-09-10 15:09:20|452.32|446.32|452.32|446.32|452.34|446.34|452.27|446.27|0
1631286570000|2021-09-10 15:09:30|452.33|446.33|452.28|446.28|452.33|446.33|452.28|446.28|0
1631286580000|2021-09-10 15:09:40|452.3|446.3|452.27|446.27|452.3|446.3|452.27|446.27|0
1631286590000|2021-09-10 15:09:50|452.25|446.25|452.26|446.26|452.27|446.27|452.24|446.24|0
1631286600000|2021-09-10 15:10:00|452.29|446.29|452.31|446.31|452.32|446.32|452.27|446.27|0
1631286610000|2021-09-10 15:10:10|452.3|446.3|452.3|446.3|452.3|446.3|452.28|446.28|0
1631286620000|2021-09-10 15:10:20|452.31|446.31|452.29|446.29|452.34|446.34|452.29|446.29|0
1631286630000|2021-09-10 15:10:30|452.28|446.28|452.26|446.26|452.28|446.28|452.2|446.2|0
1631286640000|2021-09-10 15:10:40|452.25|446.25|451.56|445.56|452.25|446.25|451.56|445.56|0
1631286650000|2021-09-10 15:10:50|451.55|445.55|451.55|445.55|451.61|445.61|451.55|445.55|0
1631286660000|2021-09-10 15:11:00|451.54|445.54|451.62|445.62|451.63|445.63|451.54|445.54|0
1631286670000|2021-09-10 15:11:10|451.63|445.63|451.7|445.7|451.7|445.7|451.62|445.62|0
1631286680000|2021-09-10 15:11:20|451.69|445.69|451.68|445.68|451.69|445.69|451.65|445.65|0
1631286690000|2021-09-10 15:11:30|451.67|445.67|451.76|445.76|451.76|445.76|451.65|445.65|0
1631286700000|2021-09-10 15:11:40|451.75|445.75|451.65|445.65|451.75|445.75|451.63|445.63|0
1631286710000|2021-09-10 15:11:50|451.55|445.55|451.55|445.55|451.55|445.55|451.54|445.54|0
1631286720000|2021-09-10 15:12:00|451.48|445.48|451.53|445.53|451.55|445.55|451.48|445.48|0
1631286730000|2021-09-10 15:12:10|451.52|445.52|451.59|445.59|451.59|445.59|451.5|445.5|0
1631286740000|2021-09-10 15:12:20|451.58|445.58|451.6|445.6|451.61|445.61|451.58|445.58|0
1631286750000|2021-09-10 15:12:30|451.59|445.59|451.57|445.57|451.6|445.6|451.57|445.57|0
1631286760000|2021-09-10 15:12:40|451.56|445.56|451.99|445.99|451.99|445.99|451.54|445.54|0
1631286770000|2021-09-10 15:12:50|452.02|446.02|451.95|445.95|452.02|446.02|451.95|445.95|0
1631286780000|2021-09-10 15:13:00|451.96|445.96|451.95|445.95|451.96|445.96|451.94|445.94|0
1631286790000|2021-09-10 15:13:10|451.96|445.96|451.89|445.89|451.96|445.96|451.89|445.89|0
1631286800000|2021-09-10 15:13:20|451.87|445.87|451.83|445.83|451.87|445.87|451.83|445.83|0
1631286810000|2021-09-10 15:13:30|451.82|445.82|451.82|445.82|451.83|445.83|451.82|445.82|0
1631286820000|2021-09-10 15:13:40|451.83|445.83|451.83|445.83|451.83|445.83|451.81|445.81|0
1631286830000|2021-09-10 15:13:50|451.88|445.88|451.93|445.93|451.93|445.93|451.88|445.88|0
1631286840000|2021-09-10 15:14:00|451.92|445.92|451.78|445.78|451.92|445.92|451.77|445.77|0
1631286850000|2021-09-10 15:14:10|451.76|445.76|451.79|445.79|451.79|445.79|451.76|445.76|0
1631286860000|2021-09-10 15:14:20|451.78|445.78|451.76|445.76|451.78|445.78|451.72|445.72|0
1631286870000|2021-09-10 15:14:30|451.75|445.75|451.75|445.75|451.75|445.75|451.75|445.75|0
1631286880000|2021-09-10 15:14:40|451.76|445.76|451.7|445.7|451.77|445.77|451.7|445.7|0
1631286890000|2021-09-10 15:14:50|451.71|445.71|451.76|445.76|451.85|445.85|451.71|445.71|0
1631286900000|2021-09-10 15:15:00|451.74|445.74|451.72|445.72|451.74|445.74|451.72|445.72|0
1631286910000|2021-09-10 15:15:10|451.73|445.73|451.74|445.74|451.74|445.74|451.73|445.73|0
1631286920000|2021-09-10 15:15:20|451.76|445.76|451.8|445.8|451.86|445.86|451.76|445.76|0
1631286930000|2021-09-10 15:15:30|451.81|445.81|451.77|445.77|451.81|445.81|451.75|445.75|0
1631286940000|2021-09-10 15:15:40|451.78|445.78|451.84|445.84|451.84|445.84|451.77|445.77|0
1631286950000|2021-09-10 15:15:50|451.81|445.81|451.79|445.79|451.84|445.84|451.79|445.79|0
1631286960000|2021-09-10 15:16:00|451.8|445.8|451.72|445.72|451.8|445.8|451.72|445.72|0
1631286970000|2021-09-10 15:16:10|451.73|445.73|451.7|445.7|451.74|445.74|451.69|445.69|0
1631286980000|2021-09-10 15:16:20|451.67|445.67|451.67|445.67|451.68|445.68|451.67|445.67|0
1631286990000|2021-09-10 15:16:30|451.69|445.69|451.75|445.75|451.75|445.75|451.69|445.69|0
1631287000000|2021-09-10 15:16:40|451.76|445.76|451.74|445.74|451.76|445.76|451.74|445.74|0
1631287010000|2021-09-10 15:16:50|451.76|445.76|451.78|445.78|451.78|445.78|451.74|445.74|0
1631287020000|2021-09-10 15:17:00|451.81|445.81|451.78|445.78|451.81|445.81|451.78|445.78|0
1631287030000|2021-09-10 15:17:10|451.76|445.76|451.68|445.68|451.76|445.76|451.67|445.67|0
1631287040000|2021-09-10 15:17:20|451.67|445.67|451.73|445.73|451.74|445.74|451.67|445.67|0
1631287050000|2021-09-10 15:17:30|451.76|445.76|451.87|445.87|451.88|445.88|451.76|445.76|0
1631287060000|2021-09-10 15:17:40|451.86|445.86|451.86|445.86|451.86|445.86|451.84|445.84|0
1631287070000|2021-09-10 15:17:50|451.85|445.85|451.81|445.81|451.85|445.85|451.81|445.81|0
1631287080000|2021-09-10 15:18:00|451.8|445.8|451.8|445.8|451.85|445.85|451.79|445.79|0
1631287090000|2021-09-10 15:18:10|451.81|445.81|451.83|445.83|451.83|445.83|451.81|445.81|0
1631287100000|2021-09-10 15:18:20|451.81|445.81|452.12|446.12|452.12|446.12|451.81|445.81|0
1631287110000|2021-09-10 15:18:30|452.11|446.11|452.11|446.11|452.12|446.12|452.1|446.1|0
1631287120000|2021-09-10 15:18:40|452.1|446.1|452.1|446.1|452.1|446.1|452.1|446.1|0
1631287130000|2021-09-10 15:18:50|452.09|446.09|452.02|446.02|452.09|446.09|452.02|446.02|0
1631287140000|2021-09-10 15:19:00|452.01|446.01|452.02|446.02|452.02|446.02|452.01|446.01|0
1631287150000|2021-09-10 15:19:10|452.03|446.03|452.05|446.05|452.06|446.06|452.03|446.03|0
1631287160000|2021-09-10 15:19:20|452.04|446.04|451.87|445.87|452.05|446.05|451.87|445.87|0
1631287170000|2021-09-10 15:19:30|451.86|445.86|451.73|445.73|451.86|445.86|451.71|445.71|0
1631287180000|2021-09-10 15:19:40|451.74|445.74|451.68|445.68|451.74|445.74|451.68|445.68|0
1631287190000|2021-09-10 15:19:50|451.67|445.67|451.7|445.7|451.71|445.71|451.66|445.66|0
1631287200000|2021-09-10 15:20:00|451.71|445.71|451.72|445.72|451.72|445.72|451.71|445.71|0
1631287210000|2021-09-10 15:20:10|451.73|445.73|451.71|445.71|451.73|445.73|451.69|445.69|0
1631287220000|2021-09-10 15:20:20|451.72|445.72|451.75|445.75|451.75|445.75|451.72|445.72|0
1631287230000|2021-09-10 15:20:30|451.76|445.76|451.81|445.81|451.81|445.81|451.76|445.76|0
1631287240000|2021-09-10 15:20:40|451.82|445.82|451.9|445.9|451.9|445.9|451.82|445.82|0
1631287250000|2021-09-10 15:20:50|451.93|445.93|451.98|445.98|451.98|445.98|451.92|445.92|0
1631287260000|2021-09-10 15:21:00|452.01|446.01|452.02|446.02|452.02|446.02|451.99|445.99|0
1631287270000|2021-09-10 15:21:10|452.11|446.11|452.19|446.19|452.24|446.24|452.11|446.11|0
1631287280000|2021-09-10 15:21:20|452.18|446.18|452.24|446.24|452.24|446.24|452.18|446.18|0
1631287290000|2021-09-10 15:21:30|452.23|446.23|452.14|446.14|452.23|446.23|452.14|446.14|0
1631287300000|2021-09-10 15:21:40|452.15|446.15|452.2|446.2|452.2|446.2|452.15|446.15|0
1631287310000|2021-09-10 15:21:50|452.21|446.21|452.25|446.25|452.27|446.27|452.2|446.2|0
1631287320000|2021-09-10 15:22:00|452.26|446.26|452.29|446.29|452.31|446.31|452.26|446.26|0
1631287330000|2021-09-10 15:22:10|452.3|446.3|452.32|446.32|452.33|446.33|452.29|446.29|0
1631287340000|2021-09-10 15:22:20|452.33|446.33|452.38|446.38|452.38|446.38|452.33|446.33|0
1631287350000|2021-09-10 15:22:30|452.36|446.36|452.46|446.46|452.46|446.46|452.34|446.34|0
1631287360000|2021-09-10 15:22:40|452.47|446.47|452.42|446.42|452.47|446.47|452.41|446.41|0
1631287370000|2021-09-10 15:22:50|452.43|446.43|452.34|446.34|452.43|446.43|452.34|446.34|0
1631287380000|2021-09-10 15:23:00|452.3|446.3|452.28|446.28|452.3|446.3|452.28|446.28|0
1631287390000|2021-09-10 15:23:10|452.32|446.32|452.34|446.34|452.36|446.36|452.32|446.32|0
1631287400000|2021-09-10 15:23:20|452.35|446.35|452.3|446.3|452.36|446.36|452.3|446.3|0
1631287410000|2021-09-10 15:23:30|452.29|446.29|452.41|446.41|452.41|446.41|452.23|446.23|0
1631287420000|2021-09-10 15:23:40|452.4|446.4|452.59|446.59|452.63|446.63|452.4|446.4|0
1631287430000|2021-09-10 15:23:50|452.62|446.62|452.55|446.55|452.67|446.67|452.55|446.55|0
1631287440000|2021-09-10 15:24:00|452.57|446.57|452.59|446.59|452.59|446.59|452.56|446.56|0
1631287450000|2021-09-10 15:24:10|452.55|446.55|452.64|446.64|452.64|446.64|452.55|446.55|0
1631287460000|2021-09-10 15:24:20|452.66|446.66|452.73|446.73|452.78|446.78|452.66|446.66|0
1631287470000|2021-09-10 15:24:30|452.64|446.64|452.68|446.68|452.8|446.8|452.64|446.64|0
1631287480000|2021-09-10 15:24:40|452.69|446.69|452.87|446.87|452.87|446.87|452.69|446.69|0
1631287490000|2021-09-10 15:24:50|452.84|446.84|452.85|446.85|452.85|446.85|452.84|446.84|0
1631287500000|2021-09-10 15:25:00|452.84|446.84|452.9|446.9|452.91|446.91|452.84|446.84|0
1631287510000|2021-09-10 15:25:10|452.91|446.91|452.93|446.93|452.93|446.93|452.91|446.91|0
1631287520000|2021-09-10 15:25:20|452.92|446.92|452.92|446.92|452.96|446.96|452.92|446.92|0
1631287530000|2021-09-10 15:25:30|453.02|447.02|452.98|446.98|453.02|447.02|452.98|446.98|0
1631287540000|2021-09-10 15:25:40|452.99|446.99|453.01|447.01|453.02|447.02|452.98|446.98|0
1631287550000|2021-09-10 15:25:50|453.03|447.03|452.99|446.99|453.03|447.03|452.99|446.99|0
1631287560000|2021-09-10 15:26:00|452.97|446.97|452.98|446.98|453|447|452.97|446.97|0
1631287570000|2021-09-10 15:26:10|452.99|446.99|452.99|446.99|453|447|452.97|446.97|0
1631287580000|2021-09-10 15:26:20|452.96|446.96|452.92|446.92|453.02|447.02|452.91|446.91|0
1631287590000|2021-09-10 15:26:30|452.91|446.91|452.76|446.76|452.92|446.92|452.76|446.76|0
1631287600000|2021-09-10 15:26:40|452.77|446.77|452.77|446.77|452.78|446.78|452.76|446.76|0
1631287610000|2021-09-10 15:26:50|452.78|446.78|452.8|446.8|452.8|446.8|452.78|446.78|0
1631287620000|2021-09-10 15:27:00|452.81|446.81|452.77|446.77|452.85|446.85|452.77|446.77|0
1631287630000|2021-09-10 15:27:10|452.78|446.78|452.75|446.75|452.79|446.79|452.74|446.74|0
1631287640000|2021-09-10 15:27:20|452.74|446.74|452.76|446.76|452.77|446.77|452.74|446.74|0
1631287650000|2021-09-10 15:27:30|452.75|446.75|452.76|446.76|452.76|446.76|452.75|446.75|0
1631287660000|2021-09-10 15:27:40|452.79|446.79|452.76|446.76|452.79|446.79|452.74|446.74|0
1631287670000|2021-09-10 15:27:50|452.74|446.74|452.8|446.8|452.83|446.83|452.74|446.74|0
1631287680000|2021-09-10 15:28:00|452.81|446.81|452.79|446.79|452.81|446.81|452.78|446.78|0
1631287690000|2021-09-10 15:28:10|452.83|446.83|452.83|446.83|452.83|446.83|452.83|446.83|0
1631287700000|2021-09-10 15:28:20|452.8|446.8|452.8|446.8|452.81|446.81|452.79|446.79|0
1631287710000|2021-09-10 15:28:30|452.79|446.79|452.85|446.85|452.85|446.85|452.79|446.79|0
1631287720000|2021-09-10 15:28:40|452.86|446.86|452.82|446.82|452.86|446.86|452.8|446.8|0
1631287730000|2021-09-10 15:28:50|452.8|446.8|452.75|446.75|452.8|446.8|452.75|446.75|0
1631287740000|2021-09-10 15:29:00|452.85|446.85|452.89|446.89|452.89|446.89|452.85|446.85|0
1631287750000|2021-09-10 15:29:10|452.9|446.9|452.91|446.91|452.91|446.91|452.9|446.9|0
1631287760000|2021-09-10 15:29:20|452.89|446.89|452.84|446.84|452.89|446.89|452.84|446.84|0
1631287770000|2021-09-10 15:29:30|452.86|446.86|452.81|446.81|452.86|446.86|452.8|446.8|0
1631287780000|2021-09-10 15:29:40|452.82|446.82|452.83|446.83|452.84|446.84|452.82|446.82|0
1631287790000|2021-09-10 15:29:50|452.67|446.67|452.59|446.59|452.67|446.67|452.59|446.59|0
1631287800000|2021-09-10 15:30:00|452.57|446.57|451.85|445.85|452.57|446.57|451.85|445.85|0
1631287810000|2021-09-10 15:30:10|451.72|445.72|451.78|445.78|451.78|445.78|451.51|445.51|0
1631287820000|2021-09-10 15:30:20|451.81|445.81|452.03|446.03|452.04|446.04|451.81|445.81|0
1631287830000|2021-09-10 15:30:30|452.04|446.04|451.98|445.98|452.04|446.04|451.96|445.96|0
1631287840000|2021-09-10 15:30:40|451.95|445.95|452.02|446.02|452.02|446.02|451.95|445.95|0
1631287850000|2021-09-10 15:30:50|452.05|446.05|452.1|446.1|452.1|446.1|452.05|446.05|0
1631287860000|2021-09-10 15:31:00|452.09|446.09|452.21|446.21|452.24|446.24|452.09|446.09|0
1631287870000|2021-09-10 15:31:10|452.17|446.17|452.12|446.12|452.17|446.17|452.08|446.08|0
1631287880000|2021-09-10 15:31:20|452.09|446.09|452.11|446.11|452.11|446.11|452.09|446.09|0
1631287890000|2021-09-10 15:31:30|452.13|446.13|452.23|446.23|452.23|446.23|452.13|446.13|0
1631287900000|2021-09-10 15:31:40|452.24|446.24|452.21|446.21|452.24|446.24|452.21|446.21|0
1631287910000|2021-09-10 15:31:50|452.19|446.19|452.19|446.19|452.19|446.19|452.19|446.19|0
1631287920000|2021-09-10 15:32:00|452.18|446.18|452.17|446.17|452.18|446.18|452.16|446.16|0
1631287930000|2021-09-10 15:32:10|452.16|446.16|452.15|446.15|452.16|446.16|452.14|446.14|0
1631287940000|2021-09-10 15:32:20|452.13|446.13|452.15|446.15|452.18|446.18|452.13|446.13|0
1631287950000|2021-09-10 15:32:30|452.16|446.16|452.16|446.16|452.2|446.2|452.11|446.11|0
1631287960000|2021-09-10 15:32:40|452.18|446.18|452.22|446.22|452.24|446.24|452.18|446.18|0
1631287970000|2021-09-10 15:32:50|452.23|446.23|452.28|446.28|452.29|446.29|452.22|446.22|0
1631287980000|2021-09-10 15:33:00|452.27|446.27|452.31|446.31|452.31|446.31|452.27|446.27|0
1631287990000|2021-09-10 15:33:10|452.32|446.32|452.33|446.33|452.33|446.33|452.32|446.32|0
1631288000000|2021-09-10 15:33:20|452.3|446.3|452.34|446.34|452.35|446.35|452.3|446.3|0
1631288010000|2021-09-10 15:33:30|452.33|446.33|452.37|446.37|452.37|446.37|452.33|446.33|0
1631288020000|2021-09-10 15:33:40|452.38|446.38|452.34|446.34|452.38|446.38|452.33|446.33|0
1631288030000|2021-09-10 15:33:50|452.33|446.33|452.4|446.4|452.4|446.4|452.33|446.33|0
1631288040000|2021-09-10 15:34:00|452.44|446.44|452.56|446.56|452.56|446.56|452.44|446.44|0
1631288050000|2021-09-10 15:34:10|452.61|446.61|452.62|446.62|452.62|446.62|452.61|446.61|0
1631288060000|2021-09-10 15:34:20|452.63|446.63|452.68|446.68|452.68|446.68|452.62|446.62|0
1631288070000|2021-09-10 15:34:30|452.64|446.64|452.68|446.68|452.68|446.68|452.63|446.63|0
1631288080000|2021-09-10 15:34:40|452.67|446.67|452.71|446.71|452.71|446.71|452.67|446.67|0
1631288090000|2021-09-10 15:34:50|452.7|446.7|452.71|446.71|452.71|446.71|452.7|446.7|0
1631288100000|2021-09-10 15:35:00|452.7|446.7|452.87|446.87|452.87|446.87|452.7|446.7|0
1631288110000|2021-09-10 15:35:10|452.83|446.83|453|447|453.01|447.01|452.8|446.8|0
1631288120000|2021-09-10 15:35:20|453.01|447.01|452.98|446.98|453.02|447.02|452.97|446.97|0
1631288130000|2021-09-10 15:35:30|452.94|446.94|452.92|446.92|452.94|446.94|452.92|446.92|0
1631288150000|2021-09-10 15:35:50|452.93|446.93|453.03|447.03|453.03|447.03|452.93|446.93|0
1631288160000|2021-09-10 15:36:00|453.02|447.02|453|447|453.04|447.04|453|447|0
1631288170000|2021-09-10 15:36:10|453.01|447.01|453.07|447.07|453.07|447.07|453|447|0
1631288180000|2021-09-10 15:36:20|453.09|447.09|453.17|447.17|453.17|447.17|453.09|447.09|0
1631288190000|2021-09-10 15:36:30|453.16|447.16|453.14|447.14|453.16|447.16|453.14|447.14|0
1631288200000|2021-09-10 15:36:40|453.19|447.19|453.2|447.2|453.2|447.2|453.19|447.19|0
1631288210000|2021-09-10 15:36:50|453.21|447.21|453.12|447.12|453.24|447.24|453.12|447.12|0
1631288220000|2021-09-10 15:37:00|453.05|447.05|453.04|447.04|453.05|447.05|453.03|447.03|0
1631288230000|2021-09-10 15:37:10|453.03|447.03|453.05|447.05|453.06|447.06|453.03|447.03|0
1631288240000|2021-09-10 15:37:20|453.06|447.06|453.08|447.08|453.08|447.08|453.03|447.03|0
1631288250000|2021-09-10 15:37:30|453.09|447.09|453.12|447.12|453.13|447.13|453.05|447.05|0
1631288260000|2021-09-10 15:37:40|453.13|447.13|453.14|447.14|453.14|447.14|453.13|447.13|0
1631288270000|2021-09-10 15:37:50|453.05|447.05|453.03|447.03|453.05|447.05|453.03|447.03|0
1631288280000|2021-09-10 15:38:00|453.04|447.04|453.04|447.04|453.04|447.04|453.04|447.04|0
1631288290000|2021-09-10 15:38:10|453.03|447.03|453.05|447.05|453.05|447.05|453.03|447.03|0
1631288300000|2021-09-10 15:38:20|452.97|446.97|452.91|446.91|452.97|446.97|452.9|446.9|0
1631288310000|2021-09-10 15:38:30|452.92|446.92|452.96|446.96|452.96|446.96|452.92|446.92|0
1631288320000|2021-09-10 15:38:40|452.95|446.95|452.94|446.94|452.95|446.95|452.94|446.94|0
1631288330000|2021-09-10 15:38:50|452.99|446.99|452.97|446.97|452.99|446.99|452.97|446.97|0
1631288340000|2021-09-10 15:39:00|452.98|446.98|452.96|446.96|452.99|446.99|452.96|446.96|0
1631288350000|2021-09-10 15:39:10|452.95|446.95|452.93|446.93|452.95|446.95|452.92|446.92|0
1631288360000|2021-09-10 15:39:20|452.96|446.96|452.96|446.96|452.97|446.97|452.96|446.96|0
1631288370000|2021-09-10 15:39:30|453.03|447.03|452.97|446.97|453.03|447.03|452.96|446.96|0
1631288380000|2021-09-10 15:39:40|453.06|447.06|453.04|447.04|453.08|447.08|453.03|447.03|0
1631288390000|2021-09-10 15:39:50|453.03|447.03|453.07|447.07|453.07|447.07|453.02|447.02|0
1631288400000|2021-09-10 15:40:00|453.06|447.06|453.1|447.1|453.1|447.1|453.04|447.04|0
1631288410000|2021-09-10 15:40:10|453.09|447.09|453|447|453.09|447.09|453|447|0
1631288420000|2021-09-10 15:40:20|453.01|447.01|453.21|447.21|453.21|447.21|453.01|447.01|0
1631288430000|2021-09-10 15:40:30|453.22|447.22|453.22|447.22|453.22|447.22|453.22|447.22|0
1631288440000|2021-09-10 15:40:40|453.21|447.21|453.23|447.23|453.23|447.23|453.21|447.21|0
1631288450000|2021-09-10 15:40:50|453.25|447.25|453.3|447.3|453.3|447.3|453.25|447.25|0
1631288460000|2021-09-10 15:41:00|453.31|447.31|453.29|447.29|453.31|447.31|453.29|447.29|0
1631288470000|2021-09-10 15:41:10|453.32|447.32|453.37|447.37|453.38|447.38|453.32|447.32|0
1631288480000|2021-09-10 15:41:20|453.36|447.36|453.41|447.41|453.41|447.41|453.36|447.36|0
1631288490000|2021-09-10 15:41:30|453.4|447.4|453.4|447.4|453.4|447.4|453.4|447.4|0
1631288500000|2021-09-10 15:41:40|453.43|447.43|453.29|447.29|453.45|447.45|453.29|447.29|0
1631288510000|2021-09-10 15:41:50|453.28|447.28|453.31|447.31|453.31|447.31|453.28|447.28|0
1631288520000|2021-09-10 15:42:00|453.3|447.3|453.3|447.3|453.31|447.31|453.3|447.3|0
1631288530000|2021-09-10 15:42:10|453.31|447.31|453.53|447.53|453.54|447.54|453.31|447.31|0
1631288550000|2021-09-10 15:42:30|453.54|447.54|453.54|447.54|453.54|447.54|453.54|447.54|0
1631288560000|2021-09-10 15:42:40|453.55|447.55|453.57|447.57|453.57|447.57|453.55|447.55|0
1631288570000|2021-09-10 15:42:50|453.58|447.58|453.59|447.59|453.59|447.59|453.57|447.57|0
1631288580000|2021-09-10 15:43:00|453.64|447.64|453.6|447.6|453.64|447.64|453.6|447.6|0
1631288590000|2021-09-10 15:43:10|453.61|447.61|453.62|447.62|453.62|447.62|453.61|447.61|0
1631288600000|2021-09-10 15:43:20|453.61|447.61|453.56|447.56|453.64|447.64|453.56|447.56|0
1631288610000|2021-09-10 15:43:30|453.57|447.57|453.57|447.57|453.57|447.57|453.57|447.57|0
1631288620000|2021-09-10 15:43:40|453.6|447.6|453.7|447.7|453.7|447.7|453.58|447.58|0
1631288630000|2021-09-10 15:43:50|453.69|447.69|453.68|447.68|453.71|447.71|453.68|447.68|0
1631288640000|2021-09-10 15:44:00|453.65|447.65|453.6|447.6|453.67|447.67|453.6|447.6|0
1631288650000|2021-09-10 15:44:10|453.59|447.59|453.63|447.63|453.63|447.63|453.59|447.59|0
1631288660000|2021-09-10 15:44:20|453.64|447.64|453.62|447.62|453.64|447.64|453.62|447.62|0
1631288670000|2021-09-10 15:44:30|453.63|447.63|453.62|447.62|453.63|447.63|453.62|447.62|0
1631288680000|2021-09-10 15:44:40|453.63|447.63|453.61|447.61|453.64|447.64|453.61|447.61|0
1631288690000|2021-09-10 15:44:50|453.52|447.52|453.49|447.49|453.52|447.52|453.49|447.49|0
1631288700000|2021-09-10 15:45:00|453.39|447.39|453.42|447.42|453.43|447.43|453.39|447.39|0
1631288710000|2021-09-10 15:45:10|453.43|447.43|453.37|447.37|453.43|447.43|453.37|447.37|0
1631288720000|2021-09-10 15:45:20|453.31|447.31|453.29|447.29|453.31|447.31|453.29|447.29|0
1631288730000|2021-09-10 15:45:30|453.3|447.3|453.25|447.25|453.32|447.32|453.25|447.25|0
1631288740000|2021-09-10 15:45:40|453.26|447.26|453.28|447.28|453.28|447.28|453.26|447.26|0
1631288750000|2021-09-10 15:45:50|453.36|447.36|453.33|447.33|453.36|447.36|453.32|447.32|0
1631288760000|2021-09-10 15:46:00|453.32|447.32|453.33|447.33|453.33|447.33|453.32|447.32|0
1631288770000|2021-09-10 15:46:10|453.35|447.35|453.32|447.32|453.36|447.36|453.32|447.32|0
1631288780000|2021-09-10 15:46:20|453.33|447.33|453.34|447.34|453.36|447.36|453.33|447.33|0
1631288790000|2021-09-10 15:46:30|453.35|447.35|453.33|447.33|453.36|447.36|453.33|447.33|0
1631288800000|2021-09-10 15:46:40|453.32|447.32|453.32|447.32|453.32|447.32|453.32|447.32|0
1631288810000|2021-09-10 15:46:50|453.31|447.31|453.32|447.32|453.32|447.32|453.31|447.31|0
1631288820000|2021-09-10 15:47:00|453.36|447.36|453.35|447.35|453.36|447.36|453.35|447.35|0
1631288830000|2021-09-10 15:47:10|453.34|447.34|453.31|447.31|453.35|447.35|453.31|447.31|0
1631288840000|2021-09-10 15:47:20|453.32|447.32|453.37|447.37|453.37|447.37|453.32|447.32|0
1631288850000|2021-09-10 15:47:30|453.39|447.39|453.45|447.45|453.45|447.45|453.39|447.39|0
1631288860000|2021-09-10 15:47:40|453.44|447.44|453.42|447.42|453.44|447.44|453.42|447.42|0
1631288870000|2021-09-10 15:47:50|453.44|447.44|453.46|447.46|453.46|447.46|453.42|447.42|0
1631288880000|2021-09-10 15:48:00|453.44|447.44|453.41|447.41|453.44|447.44|453.41|447.41|0
1631288890000|2021-09-10 15:48:10|453.42|447.42|453.42|447.42|453.42|447.42|453.42|447.42|0
1631288900000|2021-09-10 15:48:20|453.41|447.41|453.33|447.33|453.42|447.42|453.33|447.33|0
1631288910000|2021-09-10 15:48:30|453.31|447.31|453.29|447.29|453.33|447.33|453.28|447.28|0
1631288920000|2021-09-10 15:48:40|453.28|447.28|453.31|447.31|453.31|447.31|453.26|447.26|0
1631288930000|2021-09-10 15:48:50|453.33|447.33|453.28|447.28|453.33|447.33|453.28|447.28|0
1631288940000|2021-09-10 15:49:00|453.29|447.29|453.25|447.25|453.29|447.29|453.25|447.25|0
1631288950000|2021-09-10 15:49:10|453.22|447.22|453.23|447.23|453.24|447.24|453.22|447.22|0
1631288960000|2021-09-10 15:49:20|453.24|447.24|453.21|447.21|453.24|447.24|453.2|447.2|0
1631288970000|2021-09-10 15:49:30|453.2|447.2|453.1|447.1|453.2|447.2|453.1|447.1|0
1631288980000|2021-09-10 15:49:40|453.07|447.07|453.07|447.07|453.07|447.07|453.07|447.07|0
1631288990000|2021-09-10 15:49:50|453.06|447.06|453.23|447.23|453.23|447.23|453.06|447.06|0
1631289000000|2021-09-10 15:50:00|453.22|447.22|453.25|447.25|453.25|447.25|453.22|447.22|0
1631289010000|2021-09-10 15:50:10|453.24|447.24|453.13|447.13|453.24|447.24|453.03|447.03|0
1631289020000|2021-09-10 15:50:20|453.11|447.11|453.13|447.13|453.13|447.13|453.11|447.11|0
1631289030000|2021-09-10 15:50:30|453.15|447.15|453.21|447.21|453.21|447.21|453.15|447.15|0
1631289040000|2021-09-10 15:50:40|453.22|447.22|453.21|447.21|453.22|447.22|453.2|447.2|0
1631289050000|2021-09-10 15:50:50|453.2|447.2|453.3|447.3|453.3|447.3|453.2|447.2|0
1631289060000|2021-09-10 15:51:00|453.4|447.4|453.35|447.35|453.4|447.4|453.35|447.35|0
1631289070000|2021-09-10 15:51:10|453.46|447.46|453.47|447.47|453.47|447.47|453.45|447.45|0
1631289090000|2021-09-10 15:51:30|453.46|447.46|453.45|447.45|453.46|447.46|453.44|447.44|0
1631289100000|2021-09-10 15:51:40|453.42|447.42|453.41|447.41|453.42|447.42|453.41|447.41|0
1631289110000|2021-09-10 15:51:50|453.42|447.42|453.41|447.41|453.42|447.42|453.4|447.4|0
1631289120000|2021-09-10 15:52:00|453.42|447.42|453.44|447.44|453.45|447.45|453.42|447.42|0
1631289130000|2021-09-10 15:52:10|453.37|447.37|453.38|447.38|453.39|447.39|453.37|447.37|0
1631289140000|2021-09-10 15:52:20|453.41|447.41|453.31|447.31|453.41|447.41|453.31|447.31|0
1631289150000|2021-09-10 15:52:30|453.33|447.33|453.33|447.33|453.33|447.33|453.33|447.33|0
1631289160000|2021-09-10 15:52:40|453.38|447.38|453.33|447.33|453.38|447.38|453.33|447.33|0
1631289180000|2021-09-10 15:53:00|453.32|447.32|453.32|447.32|453.32|447.32|453.31|447.31|0
1631289190000|2021-09-10 15:53:10|453.34|447.34|453.3|447.3|453.34|447.34|453.3|447.3|0
1631289200000|2021-09-10 15:53:20|453.39|447.39|453.39|447.39|453.39|447.39|453.39|447.39|0
1631289210000|2021-09-10 15:53:30|453.4|447.4|453.42|447.42|453.42|447.42|453.4|447.4|0
1631289220000|2021-09-10 15:53:40|453.4|447.4|453.42|447.42|453.42|447.42|453.38|447.38|0
1631289230000|2021-09-10 15:53:50|453.36|447.36|453.37|447.37|453.38|447.38|453.35|447.35|0
1631289240000|2021-09-10 15:54:00|453.3|447.3|453.29|447.29|453.3|447.3|453.29|447.29|0
1631289250000|2021-09-10 15:54:10|453.27|447.27|453.27|447.27|453.27|447.27|453.27|447.27|0
1631289260000|2021-09-10 15:54:20|453.26|447.26|453.26|447.26|453.27|447.27|453.25|447.25|0
1631289270000|2021-09-10 15:54:30|453.25|447.25|453.24|447.24|453.25|447.25|453.23|447.23|0
1631289280000|2021-09-10 15:54:40|453.25|447.25|453.33|447.33|453.33|447.33|453.25|447.25|0
1631289290000|2021-09-10 15:54:50|453.36|447.36|453.36|447.36|453.36|447.36|453.35|447.35|0
1631289300000|2021-09-10 15:55:00|453.37|447.37|453.39|447.39|453.4|447.4|453.36|447.36|0
1631289310000|2021-09-10 15:55:10|453.4|447.4|453.33|447.33|453.4|447.4|453.33|447.33|0
1631289320000|2021-09-10 15:55:20|453.34|447.34|453.39|447.39|453.39|447.39|453.34|447.34|0
1631289330000|2021-09-10 15:55:30|453.4|447.4|453.39|447.39|453.4|447.4|453.39|447.39|0
1631289340000|2021-09-10 15:55:40|453.38|447.38|453.38|447.38|453.38|447.38|453.38|447.38|0
1631289350000|2021-09-10 15:55:50|453.39|447.39|453.38|447.38|453.39|447.39|453.38|447.38|0
1631289360000|2021-09-10 15:56:00|453.39|447.39|453.39|447.39|453.41|447.41|453.39|447.39|0
1631289370000|2021-09-10 15:56:10|453.42|447.42|453.42|447.42|453.42|447.42|453.42|447.42|0
1631289380000|2021-09-10 15:56:20|453.4|447.4|453.44|447.44|453.46|447.46|453.4|447.4|0
1631289390000|2021-09-10 15:56:30|453.45|447.45|453.45|447.45|453.45|447.45|453.45|447.45|0
1631289400000|2021-09-10 15:56:40|453.46|447.46|453.45|447.45|453.46|447.46|453.45|447.45|0
1631289410000|2021-09-10 15:56:50|453.44|447.44|453.4|447.4|453.44|447.44|453.39|447.39|0
1631289420000|2021-09-10 15:57:00|453.38|447.38|453.39|447.39|453.42|447.42|453.37|447.37|0
1631289430000|2021-09-10 15:57:10|453.4|447.4|453.41|447.41|453.41|447.41|453.4|447.4|0
1631289440000|2021-09-10 15:57:20|453.4|447.4|453.3|447.3|453.41|447.41|453.25|447.25|0
1631289450000|2021-09-10 15:57:30|453.31|447.31|453.47|447.47|453.48|447.48|453.31|447.31|0
1631289460000|2021-09-10 15:57:40|453.48|447.48|453.46|447.46|453.48|447.48|453.46|447.46|0
1631289470000|2021-09-10 15:57:50|453.45|447.45|453.44|447.44|453.45|447.45|453.44|447.44|0
1631289480000|2021-09-10 15:58:00|453.45|447.45|453.45|447.45|453.45|447.45|453.45|447.45|0
1631289490000|2021-09-10 15:58:10|453.46|447.46|453.45|447.45|453.47|447.47|453.45|447.45|0
1631289500000|2021-09-10 15:58:20|453.46|447.46|453.46|447.46|453.47|447.47|453.46|447.46|0
1631289510000|2021-09-10 15:58:30|453.47|447.47|453.36|447.36|453.47|447.47|453.35|447.35|0
1631289520000|2021-09-10 15:58:40|453.37|447.37|453.46|447.46|453.46|447.46|453.37|447.37|0
1631289530000|2021-09-10 15:58:50|453.51|447.51|453.5|447.5|453.51|447.51|453.5|447.5|0
1631289540000|2021-09-10 15:59:00|453.49|447.49|453.52|447.52|453.52|447.52|453.48|447.48|0
1631289550000|2021-09-10 15:59:10|453.56|447.56|453.58|447.58|453.58|447.58|453.55|447.55|0
1631289560000|2021-09-10 15:59:20|453.59|447.59|453.61|447.61|453.61|447.61|453.59|447.59|0
1631289570000|2021-09-10 15:59:30|453.62|447.62|453.57|447.57|453.62|447.62|453.57|447.57|0
1631289580000|2021-09-10 15:59:40|453.59|447.59|453.57|447.57|453.59|447.59|453.57|447.57|0
1631289590000|2021-09-10 15:59:50|453.59|447.59|453.54|447.54|453.59|447.59|453.54|447.54|0
1631289600000|2021-09-10 16:00:00|453.56|447.56|453.4|447.4|453.57|447.57|453.4|447.4|0
1631289610000|2021-09-10 16:00:10|453.42|447.42|453.43|447.43|453.43|447.43|453.4|447.4|0
1631289620000|2021-09-10 16:00:20|453.42|447.42|453.42|447.42|453.42|447.42|453.42|447.42|0
1631289630000|2021-09-10 16:00:30|453.41|447.41|453.39|447.39|453.41|447.41|453.39|447.39|0
1631289640000|2021-09-10 16:00:40|453.4|447.4|453.41|447.41|453.41|447.41|453.39|447.39|0
1631289650000|2021-09-10 16:00:50|453.4|447.4|453.37|447.37|453.4|447.4|453.37|447.37|0
1631289660000|2021-09-10 16:01:00|453.35|447.35|453.35|447.35|453.35|447.35|453.35|447.35|0
1631289670000|2021-09-10 16:01:10|453.36|447.36|453.41|447.41|453.41|447.41|453.36|447.36|0
1631289680000|2021-09-10 16:01:20|453.4|447.4|453.45|447.45|453.46|447.46|453.4|447.4|0
1631289690000|2021-09-10 16:01:30|453.44|447.44|453.45|447.45|453.45|447.45|453.44|447.44|0
1631289700000|2021-09-10 16:01:40|453.44|447.44|453.42|447.42|453.45|447.45|453.42|447.42|0
1631289710000|2021-09-10 16:01:50|453.35|447.35|453.35|447.35|453.36|447.36|453.35|447.35|0
1631289720000|2021-09-10 16:02:00|453.37|447.37|453.38|447.38|453.38|447.38|453.37|447.37|0
1631289730000|2021-09-10 16:02:10|453.37|447.37|453.37|447.37|453.38|447.38|453.36|447.36|0
1631289740000|2021-09-10 16:02:20|453.36|447.36|453.33|447.33|453.36|447.36|453.33|447.33|0
1631289750000|2021-09-10 16:02:30|453.32|447.32|453.32|447.32|453.33|447.33|453.32|447.32|0
1631289760000|2021-09-10 16:02:40|453.3|447.3|453.26|447.26|453.3|447.3|453.25|447.25|0
1631289770000|2021-09-10 16:02:50|453.28|447.28|453.33|447.33|453.33|447.33|453.28|447.28|0
1631289780000|2021-09-10 16:03:00|453.34|447.34|453.33|447.33|453.34|447.34|453.33|447.33|0
1631289790000|2021-09-10 16:03:10|453.34|447.34|453.37|447.37|453.37|447.37|453.34|447.34|0
1631289800000|2021-09-10 16:03:20|453.36|447.36|453.37|447.37|453.38|447.38|453.36|447.36|0
1631289810000|2021-09-10 16:03:30|453.35|447.35|453.37|447.37|453.37|447.37|453.35|447.35|0
1631289820000|2021-09-10 16:03:40|453.36|447.36|453.21|447.21|453.36|447.36|453.21|447.21|0
1631289830000|2021-09-10 16:03:50|453.22|447.22|453.21|447.21|453.22|447.22|453.21|447.21|0
1631289840000|2021-09-10 16:04:00|453.22|447.22|453.19|447.19|453.22|447.22|453.19|447.19|0
1631289850000|2021-09-10 16:04:10|453.2|447.2|453.17|447.17|453.2|447.2|453.17|447.17|0
1631289860000|2021-09-10 16:04:20|453.16|447.16|453.16|447.16|453.16|447.16|453.16|447.16|0
1631289870000|2021-09-10 16:04:30|453.15|447.15|453.12|447.12|453.16|447.16|453.12|447.12|0
1631289880000|2021-09-10 16:04:40|453.09|447.09|453.09|447.09|453.09|447.09|453.09|447.09|0
1631289890000|2021-09-10 16:04:50|453.08|447.08|453.07|447.07|453.1|447.1|453.07|447.07|0
1631289900000|2021-09-10 16:05:00|453.09|447.09|453.15|447.15|453.18|447.18|453.07|447.07|0
1631289910000|2021-09-10 16:05:10|453.18|447.18|453.18|447.18|453.18|447.18|453.18|447.18|0
1631289920000|2021-09-10 16:05:20|453.16|447.16|453.16|447.16|453.16|447.16|453.16|447.16|0
1631289930000|2021-09-10 16:05:30|453.18|447.18|453.18|447.18|453.2|447.2|453.18|447.18|0
1631289940000|2021-09-10 16:05:40|453.19|447.19|453.2|447.2|453.2|447.2|453.19|447.19|0
1631289950000|2021-09-10 16:05:50|453.23|447.23|453.24|447.24|453.25|447.25|453.23|447.23|0
1631289960000|2021-09-10 16:06:00|453.23|447.23|453.25|447.25|453.26|447.26|453.21|447.21|0
1631289970000|2021-09-10 16:06:10|453.23|447.23|453.25|447.25|453.25|447.25|453.23|447.23|0
1631289980000|2021-09-10 16:06:20|453.26|447.26|453.26|447.26|453.26|447.26|453.25|447.25|0
1631289990000|2021-09-10 16:06:30|453.25|447.25|453.23|447.23|453.25|447.25|453.23|447.23|0
1631290000000|2021-09-10 16:06:40|453.24|447.24|453.22|447.22|453.24|447.24|453.22|447.22|0
1631290010000|2021-09-10 16:06:50|453.23|447.23|453.28|447.28|453.28|447.28|453.23|447.23|0
1631290020000|2021-09-10 16:07:00|453.31|447.31|453.36|447.36|453.36|447.36|453.31|447.31|0
1631290030000|2021-09-10 16:07:10|453.29|447.29|453.26|447.26|453.32|447.32|453.26|447.26|0
1631290040000|2021-09-10 16:07:20|453.24|447.24|453.23|447.23|453.26|447.26|453.22|447.22|0
1631290050000|2021-09-10 16:07:30|453.25|447.25|453.28|447.28|453.28|447.28|453.25|447.25|0
1631290060000|2021-09-10 16:07:40|453.26|447.26|453.24|447.24|453.27|447.27|453.24|447.24|0
1631290070000|2021-09-10 16:07:50|453.19|447.19|453.08|447.08|453.19|447.19|453.08|447.08|0
1631290080000|2021-09-10 16:08:00|453.2|447.2|453.2|447.2|453.2|447.2|453.17|447.17|0
1631290090000|2021-09-10 16:08:10|453.21|447.21|453.2|447.2|453.21|447.21|453.2|447.2|0
1631290100000|2021-09-10 16:08:20|453.21|447.21|453.16|447.16|453.24|447.24|453.16|447.16|0
1631290110000|2021-09-10 16:08:30|453|447|453.13|447.13|453.13|447.13|453|447|0
1631290120000|2021-09-10 16:08:40|453.03|447.03|453.12|447.12|453.12|447.12|453.01|447.01|0
1631290130000|2021-09-10 16:08:50|453.02|447.02|453.05|447.05|453.05|447.05|452.92|446.92|0
1631290140000|2021-09-10 16:09:00|453.06|447.06|453.04|447.04|453.06|447.06|453.04|447.04|0
1631290150000|2021-09-10 16:09:10|452.74|446.74|452.74|446.74|452.74|446.74|452.74|446.74|0
1631290160000|2021-09-10 16:09:20|452.77|446.77|452.75|446.75|452.77|446.77|452.75|446.75|0
1631290170000|2021-09-10 16:09:30|452.74|446.74|452.76|446.76|452.76|446.76|452.74|446.74|0
1631290180000|2021-09-10 16:09:40|452.74|446.74|452.74|446.74|452.74|446.74|452.73|446.73|0
1631290190000|2021-09-10 16:09:50|452.72|446.72|452.76|446.76|452.76|446.76|452.72|446.72|0
1631290200000|2021-09-10 16:10:00|452.83|446.83|452.82|446.82|452.83|446.83|452.77|446.77|0
1631290210000|2021-09-10 16:10:10|452.84|446.84|452.83|446.83|452.84|446.84|452.83|446.83|0
1631290220000|2021-09-10 16:10:20|452.85|446.85|452.95|446.95|452.95|446.95|452.85|446.85|0
1631290230000|2021-09-10 16:10:30|452.96|446.96|452.97|446.97|452.97|446.97|452.96|446.96|0
1631290240000|2021-09-10 16:10:40|452.92|446.92|452.9|446.9|452.92|446.92|452.9|446.9|0
1631290250000|2021-09-10 16:10:50|452.88|446.88|452.89|446.89|452.89|446.89|452.88|446.88|0
1631290260000|2021-09-10 16:11:00|452.84|446.84|452.81|446.81|452.84|446.84|452.81|446.81|0
1631290270000|2021-09-10 16:11:10|452.83|446.83|453|447|453|447|452.83|446.83|0
1631290280000|2021-09-10 16:11:20|452.98|446.98|452.98|446.98|452.98|446.98|452.98|446.98|0
1631290290000|2021-09-10 16:11:30|452.99|446.99|453|447|453|447|452.99|446.99|0
1631290300000|2021-09-10 16:11:40|453.06|447.06|453.09|447.09|453.1|447.1|453.06|447.06|0
1631290310000|2021-09-10 16:11:50|453.12|447.12|453.16|447.16|453.16|447.16|453.12|447.12|0
1631290320000|2021-09-10 16:12:00|453.17|447.17|453.2|447.2|453.2|447.2|453.17|447.17|0
1631290330000|2021-09-10 16:12:10|453.36|447.36|453.32|447.32|453.36|447.36|453.32|447.32|0
1631290340000|2021-09-10 16:12:20|453.31|447.31|453.31|447.31|453.31|447.31|453.31|447.31|0
1631290350000|2021-09-10 16:12:30|453.32|447.32|453.31|447.31|453.32|447.32|453.31|447.31|0
1631290360000|2021-09-10 16:12:40|453.3|447.3|453.31|447.31|453.32|447.32|453.3|447.3|0
1631290380000|2021-09-10 16:13:00|453.32|447.32|453.26|447.26|453.32|447.32|453.26|447.26|0
1631290400000|2021-09-10 16:13:20|453.27|447.27|453.26|447.26|453.27|447.27|453.26|447.26|0
1631290410000|2021-09-10 16:13:30|453.29|447.29|453.28|447.28|453.29|447.29|453.27|447.27|0
1631290420000|2021-09-10 16:13:40|453.29|447.29|453.31|447.31|453.31|447.31|453.29|447.29|0
1631290430000|2021-09-10 16:13:50|453.3|447.3|453.32|447.32|453.32|447.32|453.3|447.3|0
1631290440000|2021-09-10 16:14:00|453.29|447.29|453.31|447.31|453.31|447.31|453.29|447.29|0
1631290450000|2021-09-10 16:14:10|453.32|447.32|453.3|447.3|453.32|447.32|453.3|447.3|0
1631290460000|2021-09-10 16:14:20|453.28|447.28|453.29|447.29|453.29|447.29|453.28|447.28|0
1631290480000|2021-09-10 16:14:40|453.28|447.28|453.18|447.18|453.28|447.28|453.18|447.18|0
1631290500000|2021-09-10 16:15:00|453.2|447.2|453.24|447.24|453.24|447.24|453.2|447.2|0
1631290510000|2021-09-10 16:15:10|453.26|447.26|453.27|447.27|453.27|447.27|453.26|447.26|0
1631290520000|2021-09-10 16:15:20|453.26|447.26|453.26|447.26|453.26|447.26|453.25|447.25|0
1631290530000|2021-09-10 16:15:30|453.27|447.27|453.27|447.27|453.27|447.27|453.27|447.27|0
1631290540000|2021-09-10 16:15:40|453.28|447.28|453.28|447.28|453.28|447.28|453.28|447.28|0
1631290550000|2021-09-10 16:15:50|453.25|447.25|453.15|447.15|453.25|447.25|453.14|447.14|0
1631290560000|2021-09-10 16:16:00|453.14|447.14|453.16|447.16|453.16|447.16|453.14|447.14|0
1631290570000|2021-09-10 16:16:10|453.14|447.14|453.14|447.14|453.16|447.16|453.14|447.14|0
1631290580000|2021-09-10 16:16:20|453.2|447.2|453.18|447.18|453.2|447.2|453.18|447.18|0
1631290590000|2021-09-10 16:16:30|453.09|447.09|453.12|447.12|453.12|447.12|453.09|447.09|0
1631290600000|2021-09-10 16:16:40|453.21|447.21|453.21|447.21|453.21|447.21|453.21|447.21|0
1631290620000|2021-09-10 16:17:00|453.16|447.16|453.16|447.16|453.16|447.16|453.16|447.16|0
1631290630000|2021-09-10 16:17:10|453.14|447.14|453.12|447.12|453.14|447.14|453.12|447.12|0
1631290640000|2021-09-10 16:17:20|453.13|447.13|453.14|447.14|453.14|447.14|453.13|447.13|0
1631290650000|2021-09-10 16:17:30|453.13|447.13|453.2|447.2|453.2|447.2|453.13|447.13|0
1631290660000|2021-09-10 16:17:40|453.21|447.21|453.25|447.25|453.25|447.25|453.21|447.21|0
1631290670000|2021-09-10 16:17:50|453.27|447.27|453.27|447.27|453.27|447.27|453.27|447.27|0
1631290680000|2021-09-10 16:18:00|453.31|447.31|453.32|447.32|453.34|447.34|453.31|447.31|0
1631290690000|2021-09-10 16:18:10|453.36|447.36|453.36|447.36|453.36|447.36|453.35|447.35|0
1631290710000|2021-09-10 16:18:30|453.35|447.35|453.35|447.35|453.35|447.35|453.35|447.35|0
1631290720000|2021-09-10 16:18:40|453.36|447.36|453.36|447.36|453.36|447.36|453.36|447.36|0
1631290730000|2021-09-10 16:18:50|453.35|447.35|453.37|447.37|453.37|447.37|453.35|447.35|0
1631290740000|2021-09-10 16:19:00|453.36|447.36|453.36|447.36|453.37|447.37|453.36|447.36|0
1631290760000|2021-09-10 16:19:20|453.29|447.29|453.29|447.29|453.29|447.29|453.29|447.29|0
1631290770000|2021-09-10 16:19:30|453.26|447.26|453.26|447.26|453.26|447.26|453.22|447.22|0
1631290780000|2021-09-10 16:19:40|453.21|447.21|453.14|447.14|453.21|447.21|453.14|447.14|0
1631290810000|2021-09-10 16:20:10|453.13|447.13|453.12|447.12|453.13|447.13|453.12|447.12|0
1631290820000|2021-09-10 16:20:20|453.13|447.13|453.02|447.02|453.13|447.13|453.02|447.02|0
1631290830000|2021-09-10 16:20:30|453.03|447.03|453.03|447.03|453.03|447.03|453.03|447.03|0
1631290840000|2021-09-10 16:20:40|453.04|447.04|453.02|447.02|453.04|447.04|453.02|447.02|0
1631290850000|2021-09-10 16:20:50|453.03|447.03|453.05|447.05|453.05|447.05|453.02|447.02|0
1631290860000|2021-09-10 16:21:00|453.04|447.04|453.05|447.05|453.05|447.05|453.04|447.04|0
1631290870000|2021-09-10 16:21:10|453.06|447.06|453.06|447.06|453.06|447.06|453.06|447.06|0
1631290890000|2021-09-10 16:21:30|453.11|447.11|453.05|447.05|453.11|447.11|453.05|447.05|0
1631290900000|2021-09-10 16:21:40|453.03|447.03|453.03|447.03|453.03|447.03|453.02|447.02|0
1631290910000|2021-09-10 16:21:50|453.09|447.09|453.09|447.09|453.09|447.09|453.09|447.09|0
1631290920000|2021-09-10 16:22:00|453.12|447.12|453.11|447.11|453.12|447.12|453.11|447.11|0
1631290930000|2021-09-10 16:22:10|453.13|447.13|453.22|447.22|453.23|447.23|453.12|447.12|0
1631290940000|2021-09-10 16:22:20|453.23|447.23|453.32|447.32|453.32|447.32|453.23|447.23|0
1631290950000|2021-09-10 16:22:30|453.35|447.35|453.35|447.35|453.35|447.35|453.29|447.29|0
1631290960000|2021-09-10 16:22:40|453.33|447.33|453.37|447.37|453.37|447.37|453.33|447.33|0
1631290970000|2021-09-10 16:22:50|453.46|447.46|453.51|447.51|453.51|447.51|453.46|447.46|0
1631290980000|2021-09-10 16:23:00|453.52|447.52|453.6|447.6|453.61|447.61|453.5|447.5|0
1631290990000|2021-09-10 16:23:10|453.61|447.61|453.61|447.61|453.61|447.61|453.59|447.59|0
1631291000000|2021-09-10 16:23:20|453.65|447.65|453.63|447.63|453.65|447.65|453.63|447.63|0
1631291010000|2021-09-10 16:23:30|453.62|447.62|453.65|447.65|453.65|447.65|453.62|447.62|0
1631291020000|2021-09-10 16:23:40|453.63|447.63|453.66|447.66|453.66|447.66|453.63|447.63|0
1631291040000|2021-09-10 16:24:00|453.7|447.7|453.71|447.71|453.71|447.71|453.7|447.7|0
1631291050000|2021-09-10 16:24:10|453.7|447.7|453.96|447.96|453.98|447.98|453.7|447.7|0
1631291060000|2021-09-10 16:24:20|454.02|448.02|454.02|448.02|454.02|448.02|454.02|448.02|0
1631291070000|2021-09-10 16:24:30|453.98|447.98|453.86|447.86|453.98|447.98|453.86|447.86|0
1631291080000|2021-09-10 16:24:40|453.85|447.85|453.84|447.84|453.85|447.85|453.82|447.82|0
1631291100000|2021-09-10 16:25:00|453.86|447.86|453.88|447.88|453.88|447.88|453.86|447.86|0
1631291110000|2021-09-10 16:25:10|453.92|447.92|453.92|447.92|453.92|447.92|453.92|447.92|0
1631291120000|2021-09-10 16:25:20|453.93|447.93|453.89|447.89|453.93|447.93|453.89|447.89|0
1631291140000|2021-09-10 16:25:40|453.85|447.85|453.84|447.84|453.85|447.85|453.84|447.84|0
1631291150000|2021-09-10 16:25:50|453.83|447.83|453.8|447.8|453.83|447.83|453.8|447.8|0
1631291160000|2021-09-10 16:26:00|453.81|447.81|453.79|447.79|453.81|447.81|453.78|447.78|0
1631291170000|2021-09-10 16:26:10|453.78|447.78|453.81|447.81|453.81|447.81|453.78|447.78|0
1631291180000|2021-09-10 16:26:20|453.8|447.8|453.8|447.8|453.81|447.81|453.8|447.8|0
1631291190000|2021-09-10 16:26:30|453.81|447.81|453.72|447.72|453.81|447.81|453.71|447.71|0
1631291200000|2021-09-10 16:26:40|453.71|447.71|453.71|447.71|453.72|447.72|453.7|447.7|0
1631291210000|2021-09-10 16:26:50|453.72|447.72|453.72|447.72|453.72|447.72|453.72|447.72|0
1631291220000|2021-09-10 16:27:00|453.71|447.71|453.71|447.71|453.72|447.72|453.71|447.71|0
1631291230000|2021-09-10 16:27:10|453.72|447.72|453.69|447.69|453.72|447.72|453.69|447.69|0
1631291240000|2021-09-10 16:27:20|453.68|447.68|453.69|447.69|453.69|447.69|453.68|447.68|0
1631291260000|2021-09-10 16:27:40|453.68|447.68|453.7|447.7|453.7|447.7|453.68|447.68|0
1631291270000|2021-09-10 16:27:50|453.71|447.71|453.71|447.71|453.71|447.71|453.7|447.7|0
1631291290000|2021-09-10 16:28:10|453.73|447.73|453.73|447.73|453.73|447.73|453.73|447.73|0
1631291300000|2021-09-10 16:28:20|453.7|447.7|453.7|447.7|453.7|447.7|453.7|447.7|0
1631291310000|2021-09-10 16:28:30|453.73|447.73|453.73|447.73|453.73|447.73|453.73|447.73|0
1631291330000|2021-09-10 16:28:50|453.66|447.66|453.66|447.66|453.66|447.66|453.66|447.66|0
1631291340000|2021-09-10 16:29:00|453.67|447.67|453.68|447.68|453.68|447.68|453.67|447.67|0
1631291350000|2021-09-10 16:29:10|453.66|447.66|453.61|447.61|453.66|447.66|453.58|447.58|0
1631291360000|2021-09-10 16:29:20|453.62|447.62|453.57|447.57|453.62|447.62|453.57|447.57|0
1631291370000|2021-09-10 16:29:30|453.58|447.58|453.51|447.51|453.58|447.58|453.51|447.51|0
1631291380000|2021-09-10 16:29:40|453.48|447.48|453.54|447.54|453.54|447.54|453.48|447.48|0
1631291390000|2021-09-10 16:29:50|453.53|447.53|453.54|447.54|453.54|447.54|453.53|447.53|0
1631291410000|2021-09-10 16:30:10|453.55|447.55|453.59|447.59|453.59|447.59|453.54|447.54|0
1631291430000|2021-09-10 16:30:30|453.58|447.58|453.53|447.53|453.59|447.59|453.53|447.53|0
1631291440000|2021-09-10 16:30:40|453.3|447.3|453.3|447.3|453.3|447.3|453.3|447.3|0
1631291460000|2021-09-10 16:31:00|453.38|447.38|453.44|447.44|453.47|447.47|453.38|447.38|0
1631291490000|2021-09-10 16:31:30|453.49|447.49|453.49|447.49|453.49|447.49|453.49|447.49|0
1631291510000|2021-09-10 16:31:50|453.48|447.48|453.34|447.34|453.48|447.48|453.34|447.34|0
1631291520000|2021-09-10 16:32:00|453.29|447.29|453.32|447.32|453.32|447.32|453.29|447.29|0
1631291530000|2021-09-10 16:32:10|453.33|447.33|453.31|447.31|453.34|447.34|453.3|447.3|0
1631291540000|2021-09-10 16:32:20|453.3|447.3|453.33|447.33|453.33|447.33|453.29|447.29|0
1631291550000|2021-09-10 16:32:30|453.31|447.31|453.29|447.29|453.32|447.32|453.29|447.29|0
1631291560000|2021-09-10 16:32:40|453.28|447.28|453.18|447.18|453.29|447.29|453.16|447.16|0
1631291570000|2021-09-10 16:32:50|453.17|447.17|453.19|447.19|453.19|447.19|453.17|447.17|0
1631291580000|2021-09-10 16:33:00|453.23|447.23|453.23|447.23|453.23|447.23|453.21|447.21|0
1631291590000|2021-09-10 16:33:10|453.24|447.24|453.23|447.23|453.24|447.24|453.23|447.23|0
1631291600000|2021-09-10 16:33:20|453.25|447.25|453.25|447.25|453.25|447.25|453.25|447.25|0
1631291610000|2021-09-10 16:33:30|453.26|447.26|453.33|447.33|453.33|447.33|453.26|447.26|0
1631291620000|2021-09-10 16:33:40|453.34|447.34|453.32|447.32|453.35|447.35|453.32|447.32|0
1631291630000|2021-09-10 16:33:50|453.25|447.25|453.27|447.27|453.27|447.27|453.25|447.25|0
1631291640000|2021-09-10 16:34:00|453.26|447.26|453.23|447.23|453.26|447.26|453.22|447.22|0
1631291650000|2021-09-10 16:34:10|453.08|447.08|453.06|447.06|453.09|447.09|453.04|447.04|0
1631291660000|2021-09-10 16:34:20|453.04|447.04|453.1|447.1|453.1|447.1|453.04|447.04|0
1631291670000|2021-09-10 16:34:30|453.11|447.11|453.12|447.12|453.12|447.12|453.1|447.1|0
1631291690000|2021-09-10 16:34:50|453.13|447.13|453.2|447.2|453.2|447.2|453.13|447.13|0
1631291700000|2021-09-10 16:35:00|453.23|447.23|453.26|447.26|453.26|447.26|453.14|447.14|0
1631291710000|2021-09-10 16:35:10|453.27|447.27|453.33|447.33|453.33|447.33|453.27|447.27|0
1631291720000|2021-09-10 16:35:20|453.36|447.36|453.36|447.36|453.36|447.36|453.3|447.3|0
1631291730000|2021-09-10 16:35:30|453.37|447.37|453.36|447.36|453.37|447.37|453.36|447.36|0
1631291740000|2021-09-10 16:35:40|453.41|447.41|453.41|447.41|453.41|447.41|453.41|447.41|0
1631291760000|2021-09-10 16:36:00|453.42|447.42|453.38|447.38|453.44|447.44|453.37|447.37|0
1631291770000|2021-09-10 16:36:10|453.37|447.37|453.4|447.4|453.4|447.4|453.37|447.37|0
1631291780000|2021-09-10 16:36:20|453.39|447.39|453.41|447.41|453.41|447.41|453.39|447.39|0
1631291790000|2021-09-10 16:36:30|453.42|447.42|453.42|447.42|453.42|447.42|453.42|447.42|0
1631291800000|2021-09-10 16:36:40|453.41|447.41|453.44|447.44|453.44|447.44|453.41|447.41|0
1631291810000|2021-09-10 16:36:50|453.45|447.45|453.46|447.46|453.46|447.46|453.44|447.44|0
1631291820000|2021-09-10 16:37:00|453.4|447.4|453.44|447.44|453.44|447.44|453.4|447.4|0
1631291840000|2021-09-10 16:37:20|453.45|447.45|453.45|447.45|453.45|447.45|453.45|447.45|0
1631291850000|2021-09-10 16:37:30|453.48|447.48|453.46|447.46|453.48|447.48|453.46|447.46|0
1631291860000|2021-09-10 16:37:40|453.41|447.41|453.41|447.41|453.41|447.41|453.41|447.41|0
1631291880000|2021-09-10 16:38:00|453.38|447.38|453.35|447.35|453.38|447.38|453.35|447.35|0
1631291890000|2021-09-10 16:38:10|453.36|447.36|453.35|447.35|453.36|447.36|453.35|447.35|0
1631291900000|2021-09-10 16:38:20|453.36|447.36|453.35|447.35|453.36|447.36|453.35|447.35|0
1631291910000|2021-09-10 16:38:30|453.36|447.36|453.35|447.35|453.36|447.36|453.35|447.35|0
1631291920000|2021-09-10 16:38:40|453.36|447.36|453.36|447.36|453.36|447.36|453.35|447.35|0
1631291930000|2021-09-10 16:38:50|453.35|447.35|453.37|447.37|453.37|447.37|453.35|447.35|0
1631291940000|2021-09-10 16:39:00|453.36|447.36|453.35|447.35|453.37|447.37|453.35|447.35|0
1631291950000|2021-09-10 16:39:10|453.36|447.36|453.31|447.31|453.36|447.36|453.31|447.31|0
1631291960000|2021-09-10 16:39:20|453.32|447.32|453.32|447.32|453.32|447.32|453.32|447.32|0
1631291980000|2021-09-10 16:39:40|453.31|447.31|453.31|447.31|453.31|447.31|453.31|447.31|0
1631291990000|2021-09-10 16:39:50|453.32|447.32|453.22|447.22|453.32|447.32|453.22|447.22|0
1631292000000|2021-09-10 16:40:00|453.24|447.24|453.19|447.19|453.24|447.24|453.19|447.19|0
1631292010000|2021-09-10 16:40:10|453.13|447.13|453.13|447.13|453.13|447.13|453.13|447.13|0
1631292020000|2021-09-10 16:40:20|453.14|447.14|453.14|447.14|453.14|447.14|453.14|447.14|0
1631292030000|2021-09-10 16:40:30|453.13|447.13|453.13|447.13|453.13|447.13|453.13|447.13|0
1631292040000|2021-09-10 16:40:40|453.1|447.1|453.05|447.05|453.1|447.1|453.05|447.05|0
1631292050000|2021-09-10 16:40:50|453|447|452.98|446.98|453|447|452.98|446.98|0
1631292060000|2021-09-10 16:41:00|452.97|446.97|452.95|446.95|452.97|446.97|452.92|446.92|0
1631292080000|2021-09-10 16:41:20|452.97|446.97|452.97|446.97|452.97|446.97|452.97|446.97|0
1631292100000|2021-09-10 16:41:40|452.98|446.98|453.03|447.03|453.03|447.03|452.98|446.98|0
1631292110000|2021-09-10 16:41:50|453.04|447.04|453.04|447.04|453.04|447.04|453.04|447.04|0
1631292130000|2021-09-10 16:42:10|453.01|447.01|453.01|447.01|453.01|447.01|453.01|447.01|0
1631292140000|2021-09-10 16:42:20|452.99|446.99|452.99|446.99|452.99|446.99|452.99|446.99|0
1631292160000|2021-09-10 16:42:40|453|447|453|447|453|447|453|447|0
1631292170000|2021-09-10 16:42:50|453.01|447.01|453|447|453.01|447.01|453|447|0
1631292180000|2021-09-10 16:43:00|453.01|447.01|453.05|447.05|453.05|447.05|453|447|0
1631292190000|2021-09-10 16:43:10|453.04|447.04|453.03|447.03|453.04|447.04|453.03|447.03|0
1631292200000|2021-09-10 16:43:20|453.02|447.02|453.02|447.02|453.02|447.02|453.02|447.02|0
1631292210000|2021-09-10 16:43:30|452.93|446.93|452.93|446.93|452.93|446.93|452.93|446.93|0
1631292220000|2021-09-10 16:43:40|452.85|446.85|452.83|446.83|452.85|446.85|452.82|446.82|0
1631292230000|2021-09-10 16:43:50|452.81|446.81|452.81|446.81|452.81|446.81|452.79|446.79|0
1631292240000|2021-09-10 16:44:00|452.8|446.8|452.79|446.79|452.8|446.8|452.79|446.79|0
1631292250000|2021-09-10 16:44:10|452.77|446.77|452.76|446.76|452.77|446.77|452.76|446.76|0
1631292260000|2021-09-10 16:44:20|452.78|446.78|452.78|446.78|452.78|446.78|452.78|446.78|0
1631292280000|2021-09-10 16:44:40|452.81|446.81|452.79|446.79|452.81|446.81|452.79|446.79|0
1631292290000|2021-09-10 16:44:50|452.76|446.76|452.75|446.75|452.76|446.76|452.75|446.75|0
1631292300000|2021-09-10 16:45:00|452.74|446.74|452.74|446.74|452.75|446.75|452.74|446.74|0
1631292310000|2021-09-10 16:45:10|452.75|446.75|452.74|446.74|452.75|446.75|452.74|446.74|0
1631292320000|2021-09-10 16:45:20|452.75|446.75|452.75|446.75|452.75|446.75|452.75|446.75|0
1631292330000|2021-09-10 16:45:30|452.74|446.74|452.71|446.71|452.75|446.75|452.71|446.71|0
1631292340000|2021-09-10 16:45:40|452.68|446.68|452.67|446.67|452.68|446.68|452.67|446.67|0
1631292350000|2021-09-10 16:45:50|452.64|446.64|452.63|446.63|452.65|446.65|452.63|446.63|0
1631292360000|2021-09-10 16:46:00|452.64|446.64|452.65|446.65|452.65|446.65|452.63|446.63|0
1631292370000|2021-09-10 16:46:10|452.63|446.63|452.66|446.66|452.66|446.66|452.63|446.63|0
1631292380000|2021-09-10 16:46:20|452.61|446.61|452.53|446.53|452.61|446.61|452.53|446.53|0
1631292390000|2021-09-10 16:46:30|452.55|446.55|452.43|446.43|452.55|446.55|452.43|446.43|0
1631292400000|2021-09-10 16:46:40|452.41|446.41|452.4|446.4|452.41|446.41|452.4|446.4|0
1631292410000|2021-09-10 16:46:50|452.41|446.41|452.48|446.48|452.48|446.48|452.4|446.4|0
1631292420000|2021-09-10 16:47:00|452.51|446.51|452.49|446.49|452.51|446.51|452.48|446.48|0
1631292430000|2021-09-10 16:47:10|452.4|446.4|452.3|446.3|452.4|446.4|452.28|446.28|0
1631292440000|2021-09-10 16:47:20|452.23|446.23|452.07|446.07|452.23|446.23|452.06|446.06|0
1631292450000|2021-09-10 16:47:30|451.86|445.86|451.9|445.9|451.9|445.9|451.86|445.86|0
1631292460000|2021-09-10 16:47:40|451.91|445.91|451.91|445.91|451.94|445.94|451.91|445.91|0
1631292470000|2021-09-10 16:47:50|451.92|445.92|451.92|445.92|451.92|445.92|451.92|445.92|0
1631292480000|2021-09-10 16:48:00|451.93|445.93|451.92|445.92|451.93|445.93|451.9|445.9|0
1631292490000|2021-09-10 16:48:10|451.95|445.95|451.95|445.95|451.95|445.95|451.95|445.95|0
1631292500000|2021-09-10 16:48:20|451.91|445.91|451.91|445.91|451.91|445.91|451.91|445.91|0
1631292520000|2021-09-10 16:48:40|451.9|445.9|451.9|445.9|451.91|445.91|451.9|445.9|0
1631292530000|2021-09-10 16:48:50|451.88|445.88|451.88|445.88|451.89|445.89|451.88|445.88|0
1631292540000|2021-09-10 16:49:00|451.85|445.85|451.86|445.86|451.87|445.87|451.85|445.85|0
1631292550000|2021-09-10 16:49:10|451.85|445.85|451.83|445.83|451.85|445.85|451.83|445.83|0
1631292560000|2021-09-10 16:49:20|451.84|445.84|451.84|445.84|451.84|445.84|451.83|445.83|0
1631292570000|2021-09-10 16:49:30|451.87|445.87|451.89|445.89|451.9|445.9|451.87|445.87|0
1631292580000|2021-09-10 16:49:40|451.85|445.85|451.78|445.78|451.85|445.85|451.78|445.78|0
1631292590000|2021-09-10 16:49:50|451.76|445.76|451.77|445.77|451.77|445.77|451.76|445.76|0
1631292600000|2021-09-10 16:50:00|451.76|445.76|451.73|445.73|451.78|445.78|451.73|445.73|0
1631292610000|2021-09-10 16:50:10|451.7|445.7|451.7|445.7|451.7|445.7|451.7|445.7|0
1631292620000|2021-09-10 16:50:20|451.72|445.72|451.73|445.73|451.73|445.73|451.72|445.72|0
1631292630000|2021-09-10 16:50:30|451.76|445.76|451.73|445.73|451.76|445.76|451.7|445.7|0
1631292640000|2021-09-10 16:50:40|451.74|445.74|451.73|445.73|451.74|445.74|451.73|445.73|0
1631292650000|2021-09-10 16:50:50|451.71|445.71|451.68|445.68|451.71|445.71|451.68|445.68|0
1631292670000|2021-09-10 16:51:10|451.65|445.65|451.65|445.65|451.65|445.65|451.65|445.65|0
1631292680000|2021-09-10 16:51:20|451.64|445.64|451.6|445.6|451.64|445.64|451.6|445.6|0
1631292690000|2021-09-10 16:51:30|451.59|445.59|451.59|445.59|451.59|445.59|451.59|445.59|0
1631292700000|2021-09-10 16:51:40|451.54|445.54|451.48|445.48|451.54|445.54|451.48|445.48|0
1631292710000|2021-09-10 16:51:50|451.49|445.49|451.49|445.49|451.49|445.49|451.49|445.49|0
1631292720000|2021-09-10 16:52:00|451.5|445.5|451.5|445.5|451.5|445.5|451.5|445.5|0
1631292730000|2021-09-10 16:52:10|451.47|445.47|451.5|445.5|451.5|445.5|451.47|445.47|0
1631292740000|2021-09-10 16:52:20|451.51|445.51|451.51|445.51|451.51|445.51|451.51|445.51|0
1631292750000|2021-09-10 16:52:30|451.5|445.5|451.45|445.45|451.5|445.5|451.45|445.45|0
1631292780000|2021-09-10 16:53:00|451.43|445.43|451.49|445.49|451.49|445.49|451.43|445.43|0
1631292790000|2021-09-10 16:53:10|451.46|445.46|451.38|445.38|451.46|445.46|451.38|445.38|0
1631292800000|2021-09-10 16:53:20|451.41|445.41|451.34|445.34|451.41|445.41|451.34|445.34|0
1631292810000|2021-09-10 16:53:30|451.33|445.33|451.42|445.42|451.42|445.42|451.33|445.33|0
1631292820000|2021-09-10 16:53:40|451.4|445.4|451.48|445.48|451.49|445.49|451.39|445.39|0
1631292830000|2021-09-10 16:53:50|451.46|445.46|451.31|445.31|451.46|445.46|451.31|445.31|0
1631292840000|2021-09-10 16:54:00|451.34|445.34|451.34|445.34|451.35|445.35|451.34|445.34|0
1631292850000|2021-09-10 16:54:10|451.35|445.35|451.42|445.42|451.42|445.42|451.34|445.34|0
1631292860000|2021-09-10 16:54:20|451.37|445.37|451.39|445.39|451.39|445.39|451.37|445.37|0
1631292870000|2021-09-10 16:54:30|451.4|445.4|451.47|445.47|451.47|445.47|451.39|445.39|0
1631292880000|2021-09-10 16:54:40|451.46|445.46|451.46|445.46|451.46|445.46|451.46|445.46|0
1631292890000|2021-09-10 16:54:50|451.47|445.47|451.48|445.48|451.48|445.48|451.47|445.47|0
1631292900000|2021-09-10 16:55:00|451.47|445.47|451.45|445.45|451.47|445.47|451.45|445.45|0
1631292920000|2021-09-10 16:55:20|451.43|445.43|451.41|445.41|451.43|445.43|451.41|445.41|0
1631292930000|2021-09-10 16:55:30|451.4|445.4|451.4|445.4|451.4|445.4|451.4|445.4|0
1631292940000|2021-09-10 16:55:40|451.41|445.41|451.41|445.41|451.41|445.41|451.4|445.4|0
1631292950000|2021-09-10 16:55:50|451.21|445.21|451.28|445.28|451.28|445.28|451.21|445.21|0
1631292960000|2021-09-10 16:56:00|451.27|445.27|451.28|445.28|451.28|445.28|451.27|445.27|0
1631292970000|2021-09-10 16:56:10|451.27|445.27|451.24|445.24|451.27|445.27|451.24|445.24|0
1631292980000|2021-09-10 16:56:20|451.19|445.19|451.12|445.12|451.19|445.19|451.12|445.12|0
1631292990000|2021-09-10 16:56:30|451.32|445.32|451.32|445.32|451.32|445.32|451.32|445.32|0
1631293000000|2021-09-10 16:56:40|451.3|445.3|451.3|445.3|451.3|445.3|451.3|445.3|0
1631293010000|2021-09-10 16:56:50|451.32|445.32|451.32|445.32|451.32|445.32|451.32|445.32|0
1631293020000|2021-09-10 16:57:00|451.34|445.34|451.39|445.39|451.4|445.4|451.34|445.34|0
1631293040000|2021-09-10 16:57:20|451.35|445.35|451.36|445.36|451.37|445.37|451.35|445.35|0
1631293050000|2021-09-10 16:57:30|451.37|445.37|451.44|445.44|451.44|445.44|451.35|445.35|0
1631293060000|2021-09-10 16:57:40|451.39|445.39|451.22|445.22|451.4|445.4|451.22|445.22|0
1631293070000|2021-09-10 16:57:50|451.17|445.17|451.16|445.16|451.17|445.17|451.16|445.16|0
1631293080000|2021-09-10 16:58:00|451.42|445.42|451.38|445.38|451.42|445.42|451.37|445.37|0
1631293090000|2021-09-10 16:58:10|451.37|445.37|451.49|445.49|451.49|445.49|451.37|445.37|0
1631293100000|2021-09-10 16:58:20|451.53|445.53|451.6|445.6|451.6|445.6|451.53|445.53|0
1631293110000|2021-09-10 16:58:30|451.59|445.59|451.69|445.69|451.69|445.69|451.59|445.59|0
1631293120000|2021-09-10 16:58:40|451.66|445.66|451.66|445.66|451.66|445.66|451.66|445.66|0
1631293140000|2021-09-10 16:59:00|451.67|445.67|451.73|445.73|451.73|445.73|451.67|445.67|0
1631293150000|2021-09-10 16:59:10|451.74|445.74|451.79|445.79|451.79|445.79|451.73|445.73|0
1631293160000|2021-09-10 16:59:20|451.78|445.78|451.74|445.74|451.78|445.78|451.74|445.74|0
1631293170000|2021-09-10 16:59:30|451.75|445.75|451.75|445.75|451.76|445.76|451.75|445.75|0
1631293180000|2021-09-10 16:59:40|451.8|445.8|451.92|445.92|451.92|445.92|451.8|445.8|0
1631293190000|2021-09-10 16:59:50|451.91|445.91|451.94|445.94|451.95|445.95|451.91|445.91|0
1631293200000|2021-09-10 17:00:00|451.95|445.95|451.95|445.95|451.96|445.96|451.95|445.95|0
1631293210000|2021-09-10 17:00:10|452.15|446.15|452.14|446.14|452.16|446.16|452.14|446.14|0
1631293220000|2021-09-10 17:00:20|452.13|446.13|452.13|446.13|452.14|446.14|452.13|446.13|0
1631293230000|2021-09-10 17:00:30|452.14|446.14|452.08|446.08|452.14|446.14|452.08|446.08|0
1631293240000|2021-09-10 17:00:40|452.07|446.07|452.07|446.07|452.08|446.08|452.07|446.07|0
1631293250000|2021-09-10 17:00:50|452.08|446.08|452.11|446.11|452.11|446.11|452.08|446.08|0
1631293270000|2021-09-10 17:01:10|452.12|446.12|451.98|445.98|452.12|446.12|451.98|445.98|0
1631293280000|2021-09-10 17:01:20|451.99|445.99|452.04|446.04|452.04|446.04|451.94|445.94|0
1631293290000|2021-09-10 17:01:30|452.05|446.05|452.05|446.05|452.05|446.05|452.05|446.05|0
1631293300000|2021-09-10 17:01:40|452.04|446.04|452.03|446.03|452.04|446.04|452.03|446.03|0
1631293310000|2021-09-10 17:01:50|452.02|446.02|452.11|446.11|452.11|446.11|452.02|446.02|0
1631293320000|2021-09-10 17:02:00|451.96|445.96|451.96|445.96|451.97|445.97|451.96|445.96|0
1631293330000|2021-09-10 17:02:10|452.03|446.03|452.03|446.03|452.03|446.03|452.03|446.03|0
1631293340000|2021-09-10 17:02:20|452.08|446.08|452|446|452.08|446.08|452|446|0
1631293350000|2021-09-10 17:02:30|451.85|445.85|451.87|445.87|451.88|445.88|451.85|445.85|0
1631293360000|2021-09-10 17:02:40|451.86|445.86|451.86|445.86|451.86|445.86|451.86|445.86|0
1631293370000|2021-09-10 17:02:50|451.88|445.88|451.88|445.88|451.88|445.88|451.88|445.88|0
1631293380000|2021-09-10 17:03:00|451.9|445.9|451.95|445.95|451.95|445.95|451.9|445.9|0
1631293390000|2021-09-10 17:03:10|452.1|446.1|452.1|446.1|452.1|446.1|452.1|446.1|0
1631293400000|2021-09-10 17:03:20|452.09|446.09|452.08|446.08|452.1|446.1|452.08|446.08|0
1631293410000|2021-09-10 17:03:30|452.12|446.12|452.11|446.11|452.13|446.13|452.11|446.11|0
1631293420000|2021-09-10 17:03:40|452.07|446.07|452.06|446.06|452.07|446.07|452.06|446.06|0
1631293430000|2021-09-10 17:03:50|452.18|446.18|452.21|446.21|452.21|446.21|452.18|446.18|0
1631293440000|2021-09-10 17:04:00|452.31|446.31|452.35|446.35|452.36|446.36|452.31|446.31|0
1631293450000|2021-09-10 17:04:10|452.33|446.33|452.28|446.28|452.35|446.35|452.28|446.28|0
1631293460000|2021-09-10 17:04:20|452.26|446.26|452.27|446.27|452.27|446.27|452.25|446.25|0
1631293470000|2021-09-10 17:04:30|452.29|446.29|452.3|446.3|452.3|446.3|452.28|446.28|0
1631293480000|2021-09-10 17:04:40|452.28|446.28|452.28|446.28|452.31|446.31|452.19|446.19|0
1631293490000|2021-09-10 17:04:50|452.29|446.29|452.35|446.35|452.35|446.35|452.29|446.29|0
1631293500000|2021-09-10 17:05:00|452.45|446.45|452.47|446.47|452.47|446.47|452.45|446.45|0
1631293510000|2021-09-10 17:05:10|452.44|446.44|452.39|446.39|452.44|446.44|452.39|446.39|0
1631293520000|2021-09-10 17:05:20|452.38|446.38|452.39|446.39|452.39|446.39|452.38|446.38|0
1631293530000|2021-09-10 17:05:30|452.38|446.38|452.4|446.4|452.4|446.4|452.38|446.38|0
1631293540000|2021-09-10 17:05:40|452.41|446.41|452.35|446.35|452.41|446.41|452.35|446.35|0
1631293550000|2021-09-10 17:05:50|452.29|446.29|452.26|446.26|452.29|446.29|452.26|446.26|0
1631293570000|2021-09-10 17:06:10|452.33|446.33|452.33|446.33|452.33|446.33|452.33|446.33|0
1631293580000|2021-09-10 17:06:20|452.32|446.32|452.3|446.3|452.32|446.32|452.3|446.3|0
1631293590000|2021-09-10 17:06:30|452|446|452|446|452|446|452|446|0
1631293600000|2021-09-10 17:06:40|451.98|445.98|451.98|445.98|451.98|445.98|451.98|445.98|0
1631293610000|2021-09-10 17:06:50|451.97|445.97|451.95|445.95|451.97|445.97|451.94|445.94|0
1631293620000|2021-09-10 17:07:00|451.98|445.98|451.97|445.97|451.98|445.98|451.97|445.97|0
1631293630000|2021-09-10 17:07:10|452|446|452.04|446.04|452.04|446.04|452|446|0
1631293640000|2021-09-10 17:07:20|452.05|446.05|452.09|446.09|452.09|446.09|452.05|446.05|0
1631293650000|2021-09-10 17:07:30|452.1|446.1|452.12|446.12|452.12|446.12|452.1|446.1|0
1631293660000|2021-09-10 17:07:40|452.16|446.16|452.18|446.18|452.18|446.18|452.16|446.16|0
1631293680000|2021-09-10 17:08:00|452.14|446.14|452.25|446.25|452.25|446.25|452.14|446.14|0
1631293690000|2021-09-10 17:08:10|452.3|446.3|452.3|446.3|452.32|446.32|452.3|446.3|0
1631293700000|2021-09-10 17:08:20|452.32|446.32|452.32|446.32|452.32|446.32|452.32|446.32|0
1631293710000|2021-09-10 17:08:30|452.31|446.31|452.31|446.31|452.31|446.31|452.31|446.31|0
1631293720000|2021-09-10 17:08:40|452.3|446.3|452.3|446.3|452.31|446.31|452.27|446.27|0
1631293730000|2021-09-10 17:08:50|452.33|446.33|452.33|446.33|452.33|446.33|452.33|446.33|0
1631293740000|2021-09-10 17:09:00|452.3|446.3|452.31|446.31|452.31|446.31|452.3|446.3|0
1631293750000|2021-09-10 17:09:10|452.4|446.4|452.36|446.36|452.4|446.4|452.36|446.36|0
1631293760000|2021-09-10 17:09:20|452.35|446.35|452.21|446.21|452.35|446.35|452.21|446.21|0
1631293770000|2021-09-10 17:09:30|452.15|446.15|452.15|446.15|452.15|446.15|452.15|446.15|0
1631293780000|2021-09-10 17:09:40|452.1|446.1|452.1|446.1|452.1|446.1|452.1|446.1|0
1631293790000|2021-09-10 17:09:50|452.07|446.07|452.1|446.1|452.1|446.1|452.07|446.07|0
1631293800000|2021-09-10 17:10:00|452.08|446.08|452.08|446.08|452.08|446.08|452.08|446.08|0
1631293810000|2021-09-10 17:10:10|452.1|446.1|452.12|446.12|452.12|446.12|452.1|446.1|0
1631293820000|2021-09-10 17:10:20|452.15|446.15|452.14|446.14|452.15|446.15|452.14|446.14|0
1631293830000|2021-09-10 17:10:30|452.15|446.15|452.15|446.15|452.15|446.15|452.15|446.15|0
1631293840000|2021-09-10 17:10:40|452.12|446.12|452.12|446.12|452.12|446.12|452.12|446.12|0
1631293850000|2021-09-10 17:10:50|452.1|446.1|452.1|446.1|452.1|446.1|452.1|446.1|0
1631293860000|2021-09-10 17:11:00|452.12|446.12|452.14|446.14|452.14|446.14|452.12|446.12|0
1631293880000|2021-09-10 17:11:20|452.17|446.17|452.17|446.17|452.17|446.17|452.17|446.17|0
1631293890000|2021-09-10 17:11:30|452.16|446.16|452.22|446.22|452.23|446.23|452.16|446.16|0
1631293900000|2021-09-10 17:11:40|452.23|446.23|452.23|446.23|452.23|446.23|452.23|446.23|0
1631293920000|2021-09-10 17:12:00|452.16|446.16|452.16|446.16|452.16|446.16|452.16|446.16|0
1631293930000|2021-09-10 17:12:10|452.18|446.18|452.16|446.16|452.18|446.18|452.16|446.16|0
1631293950000|2021-09-10 17:12:30|452.2|446.2|452.21|446.21|452.21|446.21|452.2|446.2|0
1631293960000|2021-09-10 17:12:40|452.22|446.22|452.25|446.25|452.25|446.25|452.22|446.22|0
1631293970000|2021-09-10 17:12:50|452.26|446.26|452.26|446.26|452.26|446.26|452.26|446.26|0
1631293980000|2021-09-10 17:13:00|452.27|446.27|452.27|446.27|452.27|446.27|452.27|446.27|0
1631293990000|2021-09-10 17:13:10|452.26|446.26|452.23|446.23|452.27|446.27|452.23|446.23|0
1631294000000|2021-09-10 17:13:20|452.16|446.16|452.15|446.15|452.16|446.16|452.15|446.15|0
1631294010000|2021-09-10 17:13:30|452.16|446.16|452.16|446.16|452.16|446.16|452.16|446.16|0
1631294020000|2021-09-10 17:13:40|452.15|446.15|452.15|446.15|452.17|446.17|452.15|446.15|0
1631294030000|2021-09-10 17:13:50|452.14|446.14|452.13|446.13|452.14|446.14|452.13|446.13|0
1631294040000|2021-09-10 17:14:00|452.14|446.14|452.14|446.14|452.15|446.15|452.14|446.14|0
1631294050000|2021-09-10 17:14:10|452.15|446.15|452.15|446.15|452.15|446.15|452.14|446.14|0
1631294060000|2021-09-10 17:14:20|452.16|446.16|452.16|446.16|452.16|446.16|452.16|446.16|0
1631294070000|2021-09-10 17:14:30|452.12|446.12|452.04|446.04|452.12|446.12|452.03|446.03|0
1631294080000|2021-09-10 17:14:40|452.02|446.02|452.02|446.02|452.02|446.02|452.02|446.02|0
1631294090000|2021-09-10 17:14:50|452.01|446.01|451.98|445.98|452.03|446.03|451.98|445.98|0
1631294100000|2021-09-10 17:15:00|451.99|445.99|451.89|445.89|451.99|445.99|451.89|445.89|0
1631294110000|2021-09-10 17:15:10|451.74|445.74|451.75|445.75|451.75|445.75|451.74|445.74|0
1631294120000|2021-09-10 17:15:20|451.74|445.74|451.8|445.8|451.8|445.8|451.74|445.74|0
1631294130000|2021-09-10 17:15:30|451.81|445.81|451.78|445.78|451.81|445.81|451.78|445.78|0
1631294140000|2021-09-10 17:15:40|451.79|445.79|451.75|445.75|451.79|445.79|451.75|445.75|0
1631294150000|2021-09-10 17:15:50|451.71|445.71|451.71|445.71|451.71|445.71|451.71|445.71|0
1631294160000|2021-09-10 17:16:00|451.7|445.7|451.67|445.67|451.7|445.7|451.67|445.67|0
1631294170000|2021-09-10 17:16:10|451.68|445.68|451.69|445.69|451.69|445.69|451.66|445.66|0
1631294180000|2021-09-10 17:16:20|451.7|445.7|451.76|445.76|451.76|445.76|451.7|445.7|0
1631294190000|2021-09-10 17:16:30|451.75|445.75|451.75|445.75|451.75|445.75|451.75|445.75|0
1631294200000|2021-09-10 17:16:40|451.76|445.76|451.77|445.77|451.78|445.78|451.75|445.75|0
1631294210000|2021-09-10 17:16:50|451.79|445.79|451.72|445.72|451.79|445.79|451.72|445.72|0
1631294220000|2021-09-10 17:17:00|451.69|445.69|451.72|445.72|451.72|445.72|451.69|445.69|0
1631294230000|2021-09-10 17:17:10|451.74|445.74|451.74|445.74|451.74|445.74|451.73|445.73|0
1631294240000|2021-09-10 17:17:20|451.73|445.73|451.71|445.71|451.73|445.73|451.7|445.7|0
1631294250000|2021-09-10 17:17:30|451.76|445.76|451.76|445.76|451.76|445.76|451.76|445.76|0
1631294260000|2021-09-10 17:17:40|451.88|445.88|451.89|445.89|451.89|445.89|451.88|445.88|0
1631294270000|2021-09-10 17:17:50|451.88|445.88|451.89|445.89|451.89|445.89|451.88|445.88|0
1631294280000|2021-09-10 17:18:00|451.88|445.88|451.89|445.89|451.89|445.89|451.88|445.88|0
1631294290000|2021-09-10 17:18:10|451.88|445.88|451.87|445.87|451.88|445.88|451.86|445.86|0
1631294300000|2021-09-10 17:18:20|451.88|445.88|451.73|445.73|451.88|445.88|451.73|445.73|0
1631294310000|2021-09-10 17:18:30|451.74|445.74|451.64|445.64|451.75|445.75|451.64|445.64|0
1631294320000|2021-09-10 17:18:40|451.7|445.7|451.69|445.69|451.7|445.7|451.68|445.68|0
1631294330000|2021-09-10 17:18:50|451.68|445.68|451.67|445.67|451.69|445.69|451.67|445.67|0
1631294350000|2021-09-10 17:19:10|451.78|445.78|451.78|445.78|451.78|445.78|451.78|445.78|0
1631294370000|2021-09-10 17:19:30|451.77|445.77|451.78|445.78|451.78|445.78|451.77|445.77|0
1631294380000|2021-09-10 17:19:40|451.77|445.77|451.77|445.77|451.77|445.77|451.76|445.76|0
1631294390000|2021-09-10 17:19:50|451.76|445.76|451.78|445.78|451.78|445.78|451.76|445.76|0
1631294410000|2021-09-10 17:20:10|451.76|445.76|451.76|445.76|451.76|445.76|451.76|445.76|0
1631294430000|2021-09-10 17:20:30|451.81|445.81|451.81|445.81|451.81|445.81|451.81|445.81|0
1631294440000|2021-09-10 17:20:40|451.8|445.8|451.79|445.79|451.8|445.8|451.79|445.79|0
1631294450000|2021-09-10 17:20:50|451.77|445.77|451.77|445.77|451.77|445.77|451.77|445.77|0
1631294460000|2021-09-10 17:21:00|451.76|445.76|451.81|445.81|451.81|445.81|451.76|445.76|0
1631294470000|2021-09-10 17:21:10|451.82|445.82|451.81|445.81|451.82|445.82|451.81|445.81|0
1631294480000|2021-09-10 17:21:20|451.79|445.79|451.82|445.82|451.83|445.83|451.79|445.79|0
1631294490000|2021-09-10 17:21:30|451.81|445.81|451.81|445.81|451.82|445.82|451.8|445.8|0
1631294500000|2021-09-10 17:21:40|451.79|445.79|451.89|445.89|451.89|445.89|451.79|445.79|0
1631294510000|2021-09-10 17:21:50|451.84|445.84|451.76|445.76|451.84|445.84|451.75|445.75|0
1631294520000|2021-09-10 17:22:00|451.78|445.78|451.77|445.77|451.78|445.78|451.77|445.77|0
1631294530000|2021-09-10 17:22:10|451.78|445.78|451.76|445.76|451.79|445.79|451.76|445.76|0
1631294540000|2021-09-10 17:22:20|451.77|445.77|451.77|445.77|451.77|445.77|451.77|445.77|0
1631294550000|2021-09-10 17:22:30|451.73|445.73|451.69|445.69|451.73|445.73|451.69|445.69|0
1631294560000|2021-09-10 17:22:40|451.7|445.7|451.81|445.81|451.81|445.81|451.69|445.69|0
1631294570000|2021-09-10 17:22:50|451.8|445.8|451.78|445.78|451.8|445.8|451.78|445.78|0
1631294580000|2021-09-10 17:23:00|451.79|445.79|451.8|445.8|451.8|445.8|451.79|445.79|0
1631294590000|2021-09-10 17:23:10|451.79|445.79|451.75|445.75|451.79|445.79|451.75|445.75|0
1631294600000|2021-09-10 17:23:20|451.76|445.76|451.75|445.75|451.76|445.76|451.75|445.75|0
1631294610000|2021-09-10 17:23:30|451.76|445.76|451.75|445.75|451.76|445.76|451.75|445.75|0
1631294620000|2021-09-10 17:23:40|451.76|445.76|451.75|445.75|451.76|445.76|451.74|445.74|0
1631294630000|2021-09-10 17:23:50|451.78|445.78|451.76|445.76|451.79|445.79|451.76|445.76|0
1631294640000|2021-09-10 17:24:00|451.72|445.72|451.74|445.74|451.75|445.75|451.72|445.72|0
1631294650000|2021-09-10 17:24:10|451.75|445.75|451.74|445.74|451.75|445.75|451.74|445.74|0
1631294660000|2021-09-10 17:24:20|451.72|445.72|451.42|445.42|451.72|445.72|451.4|445.4|0
1631294670000|2021-09-10 17:24:30|451.38|445.38|451.38|445.38|451.38|445.38|451.38|445.38|0
1631294680000|2021-09-10 17:24:40|451.39|445.39|451.39|445.39|451.39|445.39|451.38|445.38|0
1631294690000|2021-09-10 17:24:50|451.38|445.38|451.4|445.4|451.4|445.4|451.38|445.38|0
1631294700000|2021-09-10 17:25:00|451.41|445.41|451.38|445.38|451.41|445.41|451.38|445.38|0
1631294710000|2021-09-10 17:25:10|451.37|445.37|451.37|445.37|451.37|445.37|451.37|445.37|0
1631294720000|2021-09-10 17:25:20|451.36|445.36|451.37|445.37|451.37|445.37|451.36|445.36|0
1631294730000|2021-09-10 17:25:30|451.36|445.36|451.36|445.36|451.36|445.36|451.36|445.36|0
1631294740000|2021-09-10 17:25:40|451.35|445.35|451.35|445.35|451.35|445.35|451.35|445.35|0
1631294750000|2021-09-10 17:25:50|451.34|445.34|451.34|445.34|451.34|445.34|451.34|445.34|0
1631294770000|2021-09-10 17:26:10|451.39|445.39|451.41|445.41|451.41|445.41|451.39|445.39|0
1631294780000|2021-09-10 17:26:20|451.4|445.4|451.56|445.56|451.56|445.56|451.4|445.4|0
1631294790000|2021-09-10 17:26:30|451.54|445.54|451.56|445.56|451.56|445.56|451.54|445.54|0
1631294810000|2021-09-10 17:26:50|451.59|445.59|451.81|445.81|451.82|445.82|451.59|445.59|0
1631294820000|2021-09-10 17:27:00|451.82|445.82|451.82|445.82|451.82|445.82|451.82|445.82|0
1631294830000|2021-09-10 17:27:10|451.79|445.79|451.87|445.87|451.87|445.87|451.79|445.79|0
1631294840000|2021-09-10 17:27:20|451.84|445.84|451.84|445.84|451.84|445.84|451.84|445.84|0
1631294860000|2021-09-10 17:27:40|451.81|445.81|451.81|445.81|451.81|445.81|451.81|445.81|0
1631294880000|2021-09-10 17:28:00|451.83|445.83|451.83|445.83|451.83|445.83|451.83|445.83|0
1631294890000|2021-09-10 17:28:10|451.81|445.81|451.86|445.86|451.86|445.86|451.81|445.81|0
1631294930000|2021-09-10 17:28:50|451.82|445.82|451.83|445.83|451.83|445.83|451.82|445.82|0
1631294940000|2021-09-10 17:29:00|451.81|445.81|451.81|445.81|451.81|445.81|451.81|445.81|0
1631294950000|2021-09-10 17:29:10|451.8|445.8|451.78|445.78|451.8|445.8|451.77|445.77|0
1631294970000|2021-09-10 17:29:30|451.76|445.76|451.66|445.66|451.76|445.76|451.66|445.66|0
1631294980000|2021-09-10 17:29:40|451.63|445.63|451.64|445.64|451.64|445.64|451.61|445.61|0
1631295000000|2021-09-10 17:30:00|451.65|445.65|451.69|445.69|451.69|445.69|451.65|445.65|0
1631295010000|2021-09-10 17:30:10|451.68|445.68|451.66|445.66|451.68|445.68|451.66|445.66|0
1631295020000|2021-09-10 17:30:20|451.72|445.72|451.77|445.77|451.77|445.77|451.72|445.72|0
1631295040000|2021-09-10 17:30:40|451.76|445.76|451.99|445.99|451.99|445.99|451.76|445.76|0
1631295050000|2021-09-10 17:30:50|451.98|445.98|451.91|445.91|451.99|445.99|451.91|445.91|0
1631295060000|2021-09-10 17:31:00|451.96|445.96|451.96|445.96|451.96|445.96|451.96|445.96|0
1631295070000|2021-09-10 17:31:10|451.93|445.93|451.93|445.93|451.93|445.93|451.93|445.93|0
1631295080000|2021-09-10 17:31:20|451.83|445.83|451.83|445.83|451.83|445.83|451.83|445.83|0
1631295090000|2021-09-10 17:31:30|451.7|445.7|451.69|445.69|451.7|445.7|451.69|445.69|0
1631295100000|2021-09-10 17:31:40|451.67|445.67|451.66|445.66|451.67|445.67|451.66|445.66|0
1631295110000|2021-09-10 17:31:50|451.65|445.65|451.61|445.61|451.65|445.65|451.61|445.61|0
1631295120000|2021-09-10 17:32:00|451.63|445.63|451.65|445.65|451.65|445.65|451.63|445.63|0
1631295130000|2021-09-10 17:32:10|451.69|445.69|451.69|445.69|451.7|445.7|451.69|445.69|0
1631295140000|2021-09-10 17:32:20|451.72|445.72|451.72|445.72|451.72|445.72|451.72|445.72|0
1631295150000|2021-09-10 17:32:30|451.75|445.75|451.83|445.83|451.86|445.86|451.71|445.71|0
1631295160000|2021-09-10 17:32:40|451.85|445.85|451.86|445.86|451.87|445.87|451.85|445.85|0
1631295170000|2021-09-10 17:32:50|451.77|445.77|451.76|445.76|451.77|445.77|451.76|445.76|0
1631295180000|2021-09-10 17:33:00|451.77|445.77|451.72|445.72|451.77|445.77|451.72|445.72|0
1631295200000|2021-09-10 17:33:20|451.66|445.66|451.66|445.66|451.66|445.66|451.66|445.66|0
1631295210000|2021-09-10 17:33:30|451.68|445.68|451.68|445.68|451.68|445.68|451.68|445.68|0
1631295220000|2021-09-10 17:33:40|451.67|445.67|451.68|445.68|451.68|445.68|451.67|445.67|0
1631295230000|2021-09-10 17:33:50|451.7|445.7|451.75|445.75|451.75|445.75|451.7|445.7|0
1631295240000|2021-09-10 17:34:00|451.77|445.77|451.78|445.78|451.78|445.78|451.77|445.77|0
1631295260000|2021-09-10 17:34:20|451.81|445.81|451.81|445.81|451.81|445.81|451.81|445.81|0
1631295280000|2021-09-10 17:34:40|451.82|445.82|451.83|445.83|451.83|445.83|451.81|445.81|0
1631295290000|2021-09-10 17:34:50|451.86|445.86|451.86|445.86|451.86|445.86|451.86|445.86|0
1631295300000|2021-09-10 17:35:00|451.87|445.87|451.87|445.87|451.88|445.88|451.87|445.87|0
1631295310000|2021-09-10 17:35:10|451.84|445.84|451.89|445.89|451.89|445.89|451.84|445.84|0
1631295320000|2021-09-10 17:35:20|451.88|445.88|451.89|445.89|451.89|445.89|451.88|445.88|0
1631295330000|2021-09-10 17:35:30|451.92|445.92|451.91|445.91|451.92|445.92|451.91|445.91|0
1631295340000|2021-09-10 17:35:40|451.92|445.92|451.94|445.94|451.94|445.94|451.91|445.91|0
1631295350000|2021-09-10 17:35:50|451.93|445.93|451.93|445.93|451.94|445.94|451.93|445.93|0
1631295360000|2021-09-10 17:36:00|451.99|445.99|451.92|445.92|451.99|445.99|451.92|445.92|0
1631295370000|2021-09-10 17:36:10|451.93|445.93|451.95|445.95|451.96|445.96|451.92|445.92|0
1631295380000|2021-09-10 17:36:20|451.94|445.94|452.19|446.19|452.19|446.19|451.94|445.94|0
1631295390000|2021-09-10 17:36:30|452.17|446.17|452.23|446.23|452.23|446.23|452.17|446.17|0
1631295400000|2021-09-10 17:36:40|452.18|446.18|452.18|446.18|452.18|446.18|452.18|446.18|0
1631295410000|2021-09-10 17:36:50|452.21|446.21|452.16|446.16|452.21|446.21|452.16|446.16|0
1631295420000|2021-09-10 17:37:00|452.14|446.14|452.15|446.15|452.15|446.15|452.13|446.13|0
1631295430000|2021-09-10 17:37:10|452.25|446.25|452.25|446.25|452.25|446.25|452.25|446.25|0
1631295440000|2021-09-10 17:37:20|452.28|446.28|452.25|446.25|452.29|446.29|452.25|446.25|0
1631295450000|2021-09-10 17:37:30|452.23|446.23|452.19|446.19|452.23|446.23|452.19|446.19|0
1631295460000|2021-09-10 17:37:40|452.2|446.2|452.18|446.18|452.22|446.22|452.18|446.18|0
1631295470000|2021-09-10 17:37:50|452.19|446.19|452.08|446.08|452.19|446.19|452.08|446.08|0
1631295480000|2021-09-10 17:38:00|452.07|446.07|452.07|446.07|452.07|446.07|452.07|446.07|0
1631295490000|2021-09-10 17:38:10|452.1|446.1|452.13|446.13|452.13|446.13|452.1|446.1|0
1631295500000|2021-09-10 17:38:20|452.11|446.11|452.2|446.2|452.2|446.2|452.11|446.11|0
1631295510000|2021-09-10 17:38:30|452.17|446.17|452.17|446.17|452.17|446.17|452.17|446.17|0
1631295520000|2021-09-10 17:38:40|452.18|446.18|452.17|446.17|452.18|446.18|452.17|446.17|0
1631295530000|2021-09-10 17:38:50|452.18|446.18|452.23|446.23|452.24|446.24|452.18|446.18|0
1631295540000|2021-09-10 17:39:00|452.24|446.24|452.25|446.25|452.25|446.25|452.24|446.24|0
1631295550000|2021-09-10 17:39:10|452.24|446.24|452.2|446.2|452.24|446.24|452.2|446.2|0
1631295560000|2021-09-10 17:39:20|452.19|446.19|452.17|446.17|452.19|446.19|452.16|446.16|0
1631295580000|2021-09-10 17:39:40|452.13|446.13|452.1|446.1|452.13|446.13|452.09|446.09|0
1631295590000|2021-09-10 17:39:50|452.11|446.11|452.14|446.14|452.14|446.14|452.07|446.07|0
1631295600000|2021-09-10 17:40:00|452.12|446.12|452.09|446.09|452.12|446.12|452.09|446.09|0
1631295610000|2021-09-10 17:40:10|452.08|446.08|452.14|446.14|452.14|446.14|452.08|446.08|0
1631295620000|2021-09-10 17:40:20|452.18|446.18|452.19|446.19|452.19|446.19|452.18|446.18|0
1631295630000|2021-09-10 17:40:30|452.1|446.1|452.1|446.1|452.12|446.12|452.1|446.1|0
1631295650000|2021-09-10 17:40:50|452.27|446.27|452.27|446.27|452.27|446.27|452.27|446.27|0
1631295660000|2021-09-10 17:41:00|452.25|446.25|452.25|446.25|452.25|446.25|452.25|446.25|0
1631295670000|2021-09-10 17:41:10|452.24|446.24|452.23|446.23|452.25|446.25|452.23|446.23|0
1631295680000|2021-09-10 17:41:20|452.19|446.19|452.11|446.11|452.19|446.19|452.09|446.09|0
1631295690000|2021-09-10 17:41:30|452.1|446.1|452.2|446.2|452.21|446.21|452.1|446.1|0
1631295700000|2021-09-10 17:41:40|452.19|446.19|452.26|446.26|452.26|446.26|452.19|446.19|0
1631295710000|2021-09-10 17:41:50|452.28|446.28|452.28|446.28|452.28|446.28|452.28|446.28|0
1631295720000|2021-09-10 17:42:00|452.29|446.29|452.28|446.28|452.29|446.29|452.28|446.28|0
1631295730000|2021-09-10 17:42:10|452.23|446.23|452.23|446.23|452.23|446.23|452.23|446.23|0
1631295740000|2021-09-10 17:42:20|452.21|446.21|452.34|446.34|452.34|446.34|452.21|446.21|0
1631295750000|2021-09-10 17:42:30|452.37|446.37|452.44|446.44|452.44|446.44|452.37|446.37|0
1631295760000|2021-09-10 17:42:40|452.47|446.47|452.4|446.4|452.47|446.47|452.4|446.4|0
1631295770000|2021-09-10 17:42:50|452.25|446.25|452.15|446.15|452.25|446.25|452.15|446.15|0
1631295780000|2021-09-10 17:43:00|452.16|446.16|452.16|446.16|452.17|446.17|452.15|446.15|0
1631295790000|2021-09-10 17:43:10|452.17|446.17|452.17|446.17|452.17|446.17|452.17|446.17|0
1631295800000|2021-09-10 17:43:20|452.19|446.19|452.2|446.2|452.2|446.2|452.19|446.19|0
1631295810000|2021-09-10 17:43:30|452.21|446.21|452.2|446.2|452.21|446.21|452.2|446.2|0
1631295820000|2021-09-10 17:43:40|452.19|446.19|452.15|446.15|452.2|446.2|452.15|446.15|0
1631295830000|2021-09-10 17:43:50|452.12|446.12|452.14|446.14|452.14|446.14|452.12|446.12|0
1631295840000|2021-09-10 17:44:00|452.15|446.15|452.16|446.16|452.16|446.16|452.15|446.15|0
1631295860000|2021-09-10 17:44:20|452.14|446.14|452.14|446.14|452.14|446.14|452.14|446.14|0
1631295870000|2021-09-10 17:44:30|452.12|446.12|452.07|446.07|452.12|446.12|452.07|446.07|0
1631295880000|2021-09-10 17:44:40|452.1|446.1|452.1|446.1|452.1|446.1|452.1|446.1|0
1631295900000|2021-09-10 17:45:00|452.11|446.11|452.19|446.19|452.19|446.19|452.11|446.11|0
1631295910000|2021-09-10 17:45:10|452.21|446.21|452.26|446.26|452.28|446.28|452.21|446.21|0
1631295920000|2021-09-10 17:45:20|452.21|446.21|452.21|446.21|452.23|446.23|452.21|446.21|0
1631295930000|2021-09-10 17:45:30|452.19|446.19|452.15|446.15|452.19|446.19|452.15|446.15|0
1631295940000|2021-09-10 17:45:40|452.22|446.22|452.22|446.22|452.22|446.22|452.22|446.22|0
1631295950000|2021-09-10 17:45:50|452.25|446.25|452.25|446.25|452.25|446.25|452.25|446.25|0
1631295960000|2021-09-10 17:46:00|452.34|446.34|452.36|446.36|452.37|446.37|452.34|446.34|0
1631295970000|2021-09-10 17:46:10|452.61|446.61|452.61|446.61|452.61|446.61|452.61|446.61|0
1631295980000|2021-09-10 17:46:20|452.63|446.63|452.58|446.58|452.63|446.63|452.57|446.57|0
1631295990000|2021-09-10 17:46:30|452.59|446.59|452.61|446.61|452.61|446.61|452.59|446.59|0
1631296000000|2021-09-10 17:46:40|452.74|446.74|452.74|446.74|452.74|446.74|452.74|446.74|0
1631296010000|2021-09-10 17:46:50|452.79|446.79|452.79|446.79|452.79|446.79|452.79|446.79|0
1631296030000|2021-09-10 17:47:10|452.78|446.78|452.93|446.93|452.94|446.94|452.78|446.78|0
1631296040000|2021-09-10 17:47:20|452.92|446.92|452.81|446.81|452.92|446.92|452.81|446.81|0
1631296050000|2021-09-10 17:47:30|452.78|446.78|452.77|446.77|452.78|446.78|452.77|446.77|0
1631296060000|2021-09-10 17:47:40|452.79|446.79|452.84|446.84|452.84|446.84|452.79|446.79|0
1631296070000|2021-09-10 17:47:50|452.82|446.82|452.92|446.92|452.92|446.92|452.82|446.82|0
1631296080000|2021-09-10 17:48:00|452.91|446.91|452.71|446.71|452.91|446.91|452.68|446.68|0
1631296090000|2021-09-10 17:48:10|452.7|446.7|452.7|446.7|452.7|446.7|452.69|446.69|0
1631296110000|2021-09-10 17:48:30|452.73|446.73|452.76|446.76|452.76|446.76|452.73|446.73|0
1631296120000|2021-09-10 17:48:40|452.77|446.77|452.72|446.72|452.82|446.82|452.72|446.72|0
1631296140000|2021-09-10 17:49:00|452.49|446.49|452.46|446.46|452.49|446.49|452.46|446.46|0
1631296150000|2021-09-10 17:49:10|452.45|446.45|452.44|446.44|452.46|446.46|452.44|446.44|0
1631296160000|2021-09-10 17:49:20|452.43|446.43|452.41|446.41|452.44|446.44|452.41|446.41|0
1631296170000|2021-09-10 17:49:30|452.4|446.4|452.42|446.42|452.42|446.42|452.37|446.37|0
1631296200000|2021-09-10 17:50:00|452.44|446.44|452.43|446.43|452.46|446.46|452.43|446.43|0
1631296210000|2021-09-10 17:50:10|452.46|446.46|452.43|446.43|452.46|446.46|452.41|446.41|0
1631296220000|2021-09-10 17:50:20|452.42|446.42|452.42|446.42|452.42|446.42|452.42|446.42|0
1631296230000|2021-09-10 17:50:30|452.39|446.39|452.38|446.38|452.39|446.39|452.38|446.38|0
1631296240000|2021-09-10 17:50:40|452.39|446.39|452.38|446.38|452.39|446.39|452.38|446.38|0
1631296250000|2021-09-10 17:50:50|452.37|446.37|452.38|446.38|452.38|446.38|452.37|446.37|0
1631296270000|2021-09-10 17:51:10|452.28|446.28|452.27|446.27|452.28|446.28|452.27|446.27|0
1631296280000|2021-09-10 17:51:20|452.22|446.22|452.22|446.22|452.22|446.22|452.21|446.21|0
1631296290000|2021-09-10 17:51:30|452.24|446.24|452.25|446.25|452.25|446.25|452.24|446.24|0
1631296300000|2021-09-10 17:51:40|452.23|446.23|452.24|446.24|452.4|446.4|452.23|446.23|0
1631296310000|2021-09-10 17:51:50|452.22|446.22|452.22|446.22|452.22|446.22|452.22|446.22|0
1631296320000|2021-09-10 17:52:00|452.2|446.2|452.2|446.2|452.2|446.2|452.2|446.2|0
1631296340000|2021-09-10 17:52:20|452.22|446.22|452.22|446.22|452.22|446.22|452.22|446.22|0
1631296350000|2021-09-10 17:52:30|452.17|446.17|452.17|446.17|452.17|446.17|452.17|446.17|0
1631296360000|2021-09-10 17:52:40|452.16|446.16|452.17|446.17|452.17|446.17|452.15|446.15|0
1631296370000|2021-09-10 17:52:50|452.21|446.21|452.17|446.17|452.21|446.21|452.15|446.15|0
1631296380000|2021-09-10 17:53:00|452.2|446.2|452.21|446.21|452.21|446.21|452.2|446.2|0
1631296390000|2021-09-10 17:53:10|452.24|446.24|452.22|446.22|452.24|446.24|452.22|446.22|0
1631296400000|2021-09-10 17:53:20|452.23|446.23|452.22|446.22|452.23|446.23|452.22|446.22|0
1631296410000|2021-09-10 17:53:30|452.21|446.21|452.15|446.15|452.21|446.21|452.15|446.15|0
1631296420000|2021-09-10 17:53:40|452.16|446.16|452.17|446.17|452.17|446.17|452.15|446.15|0
1631296430000|2021-09-10 17:53:50|452.19|446.19|452.19|446.19|452.2|446.2|452.19|446.19|0
1631296440000|2021-09-10 17:54:00|452.2|446.2|452.19|446.19|452.2|446.2|452.19|446.19|0
1631296450000|2021-09-10 17:54:10|452.2|446.2|452.19|446.19|452.2|446.2|452.19|446.19|0
1631296460000|2021-09-10 17:54:20|452.17|446.17|452.16|446.16|452.18|446.18|452.16|446.16|0
1631296470000|2021-09-10 17:54:30|452.17|446.17|452.15|446.15|452.19|446.19|452.15|446.15|0
1631296480000|2021-09-10 17:54:40|452.14|446.14|452.11|446.11|452.14|446.14|452.1|446.1|0
1631296490000|2021-09-10 17:54:50|452.02|446.02|452.02|446.02|452.02|446.02|452.02|446.02|0
1631296500000|2021-09-10 17:55:00|452|446|452|446|452|446|452|446|0
1631296520000|2021-09-10 17:55:20|451.95|445.95|451.95|445.95|451.95|445.95|451.95|445.95|0
1631296530000|2021-09-10 17:55:30|451.96|445.96|451.96|445.96|451.96|445.96|451.96|445.96|0
1631296550000|2021-09-10 17:55:50|451.91|445.91|451.96|445.96|451.96|445.96|451.91|445.91|0
1631296560000|2021-09-10 17:56:00|451.93|445.93|451.94|445.94|451.94|445.94|451.93|445.93|0
1631296570000|2021-09-10 17:56:10|451.93|445.93|451.9|445.9|451.93|445.93|451.9|445.9|0
1631296580000|2021-09-10 17:56:20|451.86|445.86|451.84|445.84|451.88|445.88|451.84|445.84|0
1631296590000|2021-09-10 17:56:30|451.81|445.81|451.79|445.79|451.81|445.81|451.79|445.79|0
1631296600000|2021-09-10 17:56:40|451.82|445.82|451.82|445.82|451.82|445.82|451.82|445.82|0
1631296610000|2021-09-10 17:56:50|451.79|445.79|451.81|445.81|451.82|445.82|451.79|445.79|0
1631296620000|2021-09-10 17:57:00|451.8|445.8|451.8|445.8|451.8|445.8|451.8|445.8|0
1631296630000|2021-09-10 17:57:10|451.81|445.81|451.64|445.64|451.81|445.81|451.64|445.64|0
1631296640000|2021-09-10 17:57:20|451.63|445.63|451.64|445.64|451.64|445.64|451.63|445.63|0
1631296650000|2021-09-10 17:57:30|451.57|445.57|451.57|445.57|451.58|445.58|451.57|445.57|0
1631296670000|2021-09-10 17:57:50|451.56|445.56|451.56|445.56|451.56|445.56|451.56|445.56|0
1631296690000|2021-09-10 17:58:10|451.57|445.57|451.56|445.56|451.57|445.57|451.56|445.56|0
1631296700000|2021-09-10 17:58:20|451.55|445.55|451.56|445.56|451.56|445.56|451.55|445.55|0
1631296710000|2021-09-10 17:58:30|451.57|445.57|451.57|445.57|451.57|445.57|451.57|445.57|0
1631296720000|2021-09-10 17:58:40|451.53|445.53|451.52|445.52|451.53|445.53|451.52|445.52|0
1631296730000|2021-09-10 17:58:50|451.51|445.51|451.51|445.51|451.51|445.51|451.51|445.51|0
1631296740000|2021-09-10 17:59:00|451.52|445.52|451.54|445.54|451.54|445.54|451.51|445.51|0
1631296750000|2021-09-10 17:59:10|451.55|445.55|451.54|445.54|451.55|445.55|451.53|445.53|0
1631296760000|2021-09-10 17:59:20|451.53|445.53|451.53|445.53|451.54|445.54|451.51|445.51|0
1631296770000|2021-09-10 17:59:30|451.5|445.5|451.61|445.61|451.61|445.61|451.5|445.5|0
1631296780000|2021-09-10 17:59:40|451.63|445.63|451.61|445.61|451.63|445.63|451.61|445.61|0
1631296790000|2021-09-10 17:59:50|451.57|445.57|451.6|445.6|451.6|445.6|451.57|445.57|0
1631296800000|2021-09-10 18:00:00|451.61|445.61|451.59|445.59|451.61|445.61|451.59|445.59|0
1631296810000|2021-09-10 18:00:10|451.56|445.56|451.58|445.58|451.58|445.58|451.56|445.56|0
1631296820000|2021-09-10 18:00:20|451.57|445.57|451.58|445.58|451.58|445.58|451.57|445.57|0
1631296830000|2021-09-10 18:00:30|451.54|445.54|451.56|445.56|451.57|445.57|451.54|445.54|0
1631296840000|2021-09-10 18:00:40|451.58|445.58|451.68|445.68|451.68|445.68|451.58|445.58|0
1631296850000|2021-09-10 18:00:50|451.69|445.69|451.69|445.69|451.69|445.69|451.69|445.69|0
1631296860000|2021-09-10 18:01:00|451.85|445.85|451.87|445.87|451.87|445.87|451.85|445.85|0
1631296880000|2021-09-10 18:01:20|451.9|445.9|451.86|445.86|451.9|445.9|451.86|445.86|0
1631296890000|2021-09-10 18:01:30|451.88|445.88|451.84|445.84|451.91|445.91|451.84|445.84|0
1631296900000|2021-09-10 18:01:40|451.81|445.81|451.81|445.81|451.81|445.81|451.79|445.79|0
1631296910000|2021-09-10 18:01:50|451.84|445.84|451.84|445.84|451.84|445.84|451.83|445.83|0
1631296920000|2021-09-10 18:02:00|451.86|445.86|451.89|445.89|451.91|445.91|451.86|445.86|0
1631296930000|2021-09-10 18:02:10|451.91|445.91|451.88|445.88|451.91|445.91|451.87|445.87|0
1631296940000|2021-09-10 18:02:20|451.89|445.89|451.89|445.89|451.89|445.89|451.89|445.89|0
1631296950000|2021-09-10 18:02:30|451.9|445.9|451.9|445.9|451.9|445.9|451.9|445.9|0
1631296970000|2021-09-10 18:02:50|451.88|445.88|451.88|445.88|451.88|445.88|451.88|445.88|0
1631296980000|2021-09-10 18:03:00|451.73|445.73|451.66|445.66|451.73|445.73|451.66|445.66|0
1631296990000|2021-09-10 18:03:10|451.51|445.51|451.52|445.52|451.55|445.55|451.51|445.51|0
1631297000000|2021-09-10 18:03:20|451.54|445.54|451.54|445.54|451.54|445.54|451.54|445.54|0
1631297010000|2021-09-10 18:03:30|451.56|445.56|451.53|445.53|451.56|445.56|451.53|445.53|0
1631297020000|2021-09-10 18:03:40|451.54|445.54|451.53|445.53|451.54|445.54|451.53|445.53|0
1631297030000|2021-09-10 18:03:50|451.54|445.54|451.53|445.53|451.54|445.54|451.53|445.53|0
1631297040000|2021-09-10 18:04:00|451.54|445.54|451.54|445.54|451.54|445.54|451.54|445.54|0
1631297050000|2021-09-10 18:04:10|451.53|445.53|451.53|445.53|451.54|445.54|451.52|445.52|0
1631297060000|2021-09-10 18:04:20|451.52|445.52|451.53|445.53|451.53|445.53|451.52|445.52|0
1631297080000|2021-09-10 18:04:40|451.52|445.52|451.52|445.52|451.52|445.52|451.51|445.51|0
1631297090000|2021-09-10 18:04:50|451.51|445.51|451.51|445.51|451.51|445.51|451.51|445.51|0
1631297100000|2021-09-10 18:05:00|451.48|445.48|451.44|445.44|451.48|445.48|451.44|445.44|0
1631297110000|2021-09-10 18:05:10|451.42|445.42|451.38|445.38|451.42|445.42|451.38|445.38|0
1631297150000|2021-09-10 18:05:50|451.36|445.36|451.35|445.35|451.36|445.36|451.35|445.35|0
1631297160000|2021-09-10 18:06:00|451.34|445.34|451.27|445.27|451.35|445.35|451.27|445.27|0
1631297170000|2021-09-10 18:06:10|451.26|445.26|451.27|445.27|451.27|445.27|451.26|445.26|0
1631297180000|2021-09-10 18:06:20|451.26|445.26|451.27|445.27|451.27|445.27|451.26|445.26|0
1631297190000|2021-09-10 18:06:30|451.26|445.26|451.26|445.26|451.26|445.26|451.26|445.26|0
1631297200000|2021-09-10 18:06:40|451.25|445.25|451.24|445.24|451.26|445.26|451.24|445.24|0
1631297210000|2021-09-10 18:06:50|451.25|445.25|451.24|445.24|451.25|445.25|451.24|445.24|0
1631297230000|2021-09-10 18:07:10|451.34|445.34|451.34|445.34|451.34|445.34|451.34|445.34|0
1631297240000|2021-09-10 18:07:20|451.32|445.32|451.2|445.2|451.32|445.32|451.2|445.2|0
1631297250000|2021-09-10 18:07:30|451.19|445.19|451.2|445.2|451.2|445.2|451.19|445.19|0
1631297260000|2021-09-10 18:07:40|451.17|445.17|451.17|445.17|451.17|445.17|451.17|445.17|0
1631297270000|2021-09-10 18:07:50|451.14|445.14|451.17|445.17|451.17|445.17|451.14|445.14|0
1631297280000|2021-09-10 18:08:00|451.16|445.16|451.2|445.2|451.2|445.2|451.16|445.16|0
1631297290000|2021-09-10 18:08:10|451.19|445.19|451.22|445.22|451.22|445.22|451.19|445.19|0
1631297300000|2021-09-10 18:08:20|451.18|445.18|451.18|445.18|451.18|445.18|451.18|445.18|0
1631297310000|2021-09-10 18:08:30|451.15|445.15|451.14|445.14|451.15|445.15|451.14|445.14|0
1631297320000|2021-09-10 18:08:40|451.16|445.16|451.18|445.18|451.19|445.19|451.16|445.16|0
1631297330000|2021-09-10 18:08:50|451.16|445.16|451.25|445.25|451.25|445.25|451.16|445.16|0
1631297340000|2021-09-10 18:09:00|451.24|445.24|451.31|445.31|451.31|445.31|451.24|445.24|0
1631297350000|2021-09-10 18:09:10|451.28|445.28|451.36|445.36|451.36|445.36|451.28|445.28|0
1631297360000|2021-09-10 18:09:20|451.26|445.26|451.27|445.27|451.27|445.27|451.26|445.26|0
1631297370000|2021-09-10 18:09:30|451.3|445.3|451.3|445.3|451.3|445.3|451.29|445.29|0
1631297380000|2021-09-10 18:09:40|451.29|445.29|451.29|445.29|451.3|445.3|451.29|445.29|0
1631297390000|2021-09-10 18:09:50|451.3|445.3|451.19|445.19|451.3|445.3|451.19|445.19|0
1631297400000|2021-09-10 18:10:00|451.18|445.18|451.17|445.17|451.18|445.18|451.16|445.16|0
1631297410000|2021-09-10 18:10:10|451.16|445.16|451.14|445.14|451.16|445.16|451.14|445.14|0
1631297420000|2021-09-10 18:10:20|451.1|445.1|451.06|445.06|451.1|445.1|451.05|445.05|0
1631297430000|2021-09-10 18:10:30|451.05|445.05|451.05|445.05|451.05|445.05|451.05|445.05|0
1631297450000|2021-09-10 18:10:50|451.07|445.07|451.07|445.07|451.07|445.07|451.07|445.07|0
1631297460000|2021-09-10 18:11:00|451.04|445.04|451.01|445.01|451.04|445.04|451.01|445.01|0
1631297480000|2021-09-10 18:11:20|451.03|445.03|451.03|445.03|451.03|445.03|450.99|444.99|0
1631297510000|2021-09-10 18:11:50|451.04|445.04|451.04|445.04|451.07|445.07|451.03|445.03|0
1631297520000|2021-09-10 18:12:00|451.05|445.05|451.04|445.04|451.05|445.05|451.04|445.04|0
1631297530000|2021-09-10 18:12:10|451.05|445.05|451.05|445.05|451.05|445.05|451.05|445.05|0
1631297540000|2021-09-10 18:12:20|451.04|445.04|451.04|445.04|451.04|445.04|451.04|445.04|0
1631297550000|2021-09-10 18:12:30|451.06|445.06|451.07|445.07|451.08|445.08|451.06|445.06|0
1631297560000|2021-09-10 18:12:40|451.06|445.06|451.06|445.06|451.06|445.06|451.06|445.06|0
1631297570000|2021-09-10 18:12:50|451.05|445.05|451.04|445.04|451.05|445.05|451.04|445.04|0
1631297580000|2021-09-10 18:13:00|451.08|445.08|451.08|445.08|451.08|445.08|451.08|445.08|0
1631297590000|2021-09-10 18:13:10|451.06|445.06|451.04|445.04|451.06|445.06|451.04|445.04|0
1631297600000|2021-09-10 18:13:20|451.05|445.05|450.99|444.99|451.05|445.05|450.99|444.99|0
1631297610000|2021-09-10 18:13:30|450.98|444.98|450.98|444.98|450.98|444.98|450.98|444.98|0
1631297620000|2021-09-10 18:13:40|450.96|444.96|450.96|444.96|450.96|444.96|450.96|444.96|0
1631297630000|2021-09-10 18:13:50|451.02|445.02|451.02|445.02|451.02|445.02|451.02|445.02|0
1631297640000|2021-09-10 18:14:00|451.05|445.05|451.11|445.11|451.11|445.11|451.05|445.05|0
1631297650000|2021-09-10 18:14:10|451.1|445.1|451.1|445.1|451.1|445.1|451.1|445.1|0
1631297670000|2021-09-10 18:14:30|451.13|445.13|451.14|445.14|451.19|445.19|451.13|445.13|0
1631297690000|2021-09-10 18:14:50|451.12|445.12|451.07|445.07|451.12|445.12|451.06|445.06|0
1631297700000|2021-09-10 18:15:00|451.08|445.08|451.16|445.16|451.16|445.16|451.08|445.08|0
1631297710000|2021-09-10 18:15:10|451.17|445.17|451.24|445.24|451.24|445.24|451.17|445.17|0
1631297720000|2021-09-10 18:15:20|451.29|445.29|451.28|445.28|451.29|445.29|451.28|445.28|0
1631297730000|2021-09-10 18:15:30|451.24|445.24|451.23|445.23|451.24|445.24|451.23|445.23|0
1631297740000|2021-09-10 18:15:40|451.22|445.22|451.17|445.17|451.22|445.22|451.17|445.17|0
1631297770000|2021-09-10 18:16:10|451.18|445.18|451.18|445.18|451.18|445.18|451.18|445.18|0
1631297780000|2021-09-10 18:16:20|451.19|445.19|451.19|445.19|451.19|445.19|451.19|445.19|0
1631297790000|2021-09-10 18:16:30|451.18|445.18|451.22|445.22|451.22|445.22|451.18|445.18|0
1631297800000|2021-09-10 18:16:40|451.32|445.32|451.42|445.42|451.42|445.42|451.32|445.32|0
1631297810000|2021-09-10 18:16:50|451.41|445.41|451.43|445.43|451.43|445.43|451.4|445.4|0
1631297830000|2021-09-10 18:17:10|451.44|445.44|451.44|445.44|451.44|445.44|451.44|445.44|0
1631297840000|2021-09-10 18:17:20|451.19|445.19|451.19|445.19|451.2|445.2|451.19|445.19|0
1631297850000|2021-09-10 18:17:30|451.2|445.2|451.21|445.21|451.21|445.21|451.2|445.2|0
1631297860000|2021-09-10 18:17:40|451.2|445.2|451.44|445.44|451.44|445.44|451.19|445.19|0
1631297870000|2021-09-10 18:17:50|451.38|445.38|451.4|445.4|451.4|445.4|451.38|445.38|0
1631297880000|2021-09-10 18:18:00|451.14|445.14|451.14|445.14|451.14|445.14|451.14|445.14|0
1631297890000|2021-09-10 18:18:10|451.15|445.15|451.15|445.15|451.15|445.15|451.15|445.15|0
1631297900000|2021-09-10 18:18:20|451.19|445.19|451.19|445.19|451.19|445.19|451.19|445.19|0
1631297910000|2021-09-10 18:18:30|451.14|445.14|450.87|444.87|451.14|445.14|450.87|444.87|0
1631297920000|2021-09-10 18:18:40|450.86|444.86|450.86|444.86|450.87|444.87|450.86|444.86|0
1631297940000|2021-09-10 18:19:00|450.84|444.84|450.88|444.88|450.88|444.88|450.84|444.84|0
1631297950000|2021-09-10 18:19:10|450.91|444.91|451.06|445.06|451.06|445.06|450.91|444.91|0
1631297960000|2021-09-10 18:19:20|451.05|445.05|451.05|445.05|451.05|445.05|451.05|445.05|0
1631297970000|2021-09-10 18:19:30|451|445|450.95|444.95|451|445|450.95|444.95|0
1631297980000|2021-09-10 18:19:40|450.99|444.99|450.99|444.99|451|445|450.99|444.99|0
1631297990000|2021-09-10 18:19:50|450.95|444.95|450.95|444.95|450.95|444.95|450.95|444.95|0
1631298000000|2021-09-10 18:20:00|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|0
1631298010000|2021-09-10 18:20:10|450.9|444.9|450.9|444.9|450.9|444.9|450.9|444.9|0
1631298020000|2021-09-10 18:20:20|450.91|444.91|450.9|444.9|450.91|444.91|450.9|444.9|0
1631298040000|2021-09-10 18:20:40|450.89|444.89|450.89|444.89|450.89|444.89|450.89|444.89|0
1631298050000|2021-09-10 18:20:50|450.86|444.86|450.85|444.85|450.86|444.86|450.85|444.85|0
1631298060000|2021-09-10 18:21:00|450.86|444.86|450.92|444.92|450.94|444.94|450.86|444.86|0
1631298070000|2021-09-10 18:21:10|450.91|444.91|450.94|444.94|450.94|444.94|450.91|444.91|0
1631298080000|2021-09-10 18:21:20|450.93|444.93|450.93|444.93|450.93|444.93|450.93|444.93|0
1631298090000|2021-09-10 18:21:30|450.94|444.94|450.89|444.89|450.95|444.95|450.89|444.89|0
1631298100000|2021-09-10 18:21:40|450.88|444.88|450.87|444.87|450.88|444.88|450.87|444.87|0
1631298120000|2021-09-10 18:22:00|450.88|444.88|450.9|444.9|450.9|444.9|450.88|444.88|0
1631298130000|2021-09-10 18:22:10|450.89|444.89|450.87|444.87|450.89|444.89|450.85|444.85|0
1631298140000|2021-09-10 18:22:20|450.88|444.88|450.88|444.88|450.88|444.88|450.88|444.88|0
1631298160000|2021-09-10 18:22:40|450.93|444.93|450.92|444.92|450.93|444.93|450.91|444.91|0
1631298170000|2021-09-10 18:22:50|450.94|444.94|450.89|444.89|450.94|444.94|450.89|444.89|0
1631298180000|2021-09-10 18:23:00|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|0
1631298200000|2021-09-10 18:23:20|450.89|444.89|450.86|444.86|450.89|444.89|450.86|444.86|0
1631298210000|2021-09-10 18:23:30|450.84|444.84|450.84|444.84|450.84|444.84|450.84|444.84|0
1631298230000|2021-09-10 18:23:50|450.85|444.85|450.85|444.85|450.85|444.85|450.85|444.85|0
1631298240000|2021-09-10 18:24:00|450.84|444.84|450.75|444.75|450.84|444.84|450.75|444.75|0
1631298250000|2021-09-10 18:24:10|450.71|444.71|450.73|444.73|450.73|444.73|450.71|444.71|0
1631298260000|2021-09-10 18:24:20|450.71|444.71|450.71|444.71|450.71|444.71|450.71|444.71|0
1631298290000|2021-09-10 18:24:50|450.68|444.68|450.68|444.68|450.68|444.68|450.68|444.68|0
1631298300000|2021-09-10 18:25:00|450.65|444.65|450.64|444.64|450.65|444.65|450.64|444.64|0
1631298310000|2021-09-10 18:25:10|450.84|444.84|450.86|444.86|450.86|444.86|450.84|444.84|0
1631298320000|2021-09-10 18:25:20|450.85|444.85|450.85|444.85|450.87|444.87|450.85|444.85|0
1631298330000|2021-09-10 18:25:30|450.86|444.86|450.85|444.85|450.91|444.91|450.85|444.85|0
1631298340000|2021-09-10 18:25:40|450.84|444.84|450.85|444.85|450.85|444.85|450.84|444.84|0
1631298350000|2021-09-10 18:25:50|450.87|444.87|450.85|444.85|450.87|444.87|450.85|444.85|0
1631298360000|2021-09-10 18:26:00|450.86|444.86|450.86|444.86|450.86|444.86|450.86|444.86|0
1631298370000|2021-09-10 18:26:10|450.85|444.85|450.88|444.88|450.88|444.88|450.85|444.85|0
1631298380000|2021-09-10 18:26:20|450.84|444.84|450.84|444.84|450.84|444.84|450.84|444.84|0
1631298390000|2021-09-10 18:26:30|450.81|444.81|450.9|444.9|450.9|444.9|450.81|444.81|0
1631298400000|2021-09-10 18:26:40|450.89|444.89|450.88|444.88|450.9|444.9|450.88|444.88|0
1631298430000|2021-09-10 18:27:10|450.87|444.87|450.86|444.86|450.87|444.87|450.86|444.86|0
1631298440000|2021-09-10 18:27:20|450.87|444.87|450.87|444.87|450.87|444.87|450.87|444.87|0
1631298450000|2021-09-10 18:27:30|450.86|444.86|450.84|444.84|450.86|444.86|450.84|444.84|0
1631298480000|2021-09-10 18:28:00|450.85|444.85|450.93|444.93|450.94|444.94|450.85|444.85|0
1631298490000|2021-09-10 18:28:10|450.88|444.88|450.88|444.88|450.88|444.88|450.78|444.78|0
1631298500000|2021-09-10 18:28:20|450.89|444.89|450.89|444.89|450.89|444.89|450.88|444.88|0
1631298510000|2021-09-10 18:28:30|450.9|444.9|450.91|444.91|450.91|444.91|450.89|444.89|0
1631298520000|2021-09-10 18:28:40|450.81|444.81|450.81|444.81|450.81|444.81|450.81|444.81|0
1631298530000|2021-09-10 18:28:50|450.8|444.8|450.84|444.84|450.86|444.86|450.8|444.8|0
1631298540000|2021-09-10 18:29:00|450.78|444.78|450.84|444.84|450.84|444.84|450.78|444.78|0
1631298550000|2021-09-10 18:29:10|450.85|444.85|450.85|444.85|450.85|444.85|450.84|444.84|0
1631298560000|2021-09-10 18:29:20|450.84|444.84|450.65|444.65|450.84|444.84|450.65|444.65|0
1631298570000|2021-09-10 18:29:30|450.66|444.66|450.59|444.59|450.66|444.66|450.59|444.59|0
1631298580000|2021-09-10 18:29:40|450.61|444.61|450.64|444.64|450.64|444.64|450.61|444.61|0
1631298590000|2021-09-10 18:29:50|450.66|444.66|450.65|444.65|450.66|444.66|450.65|444.65|0
1631298600000|2021-09-10 18:30:00|450.66|444.66|450.65|444.65|450.66|444.66|450.64|444.64|0
1631298620000|2021-09-10 18:30:20|450.66|444.66|450.66|444.66|450.66|444.66|450.65|444.65|0
1631298630000|2021-09-10 18:30:30|450.65|444.65|450.65|444.65|450.65|444.65|450.65|444.65|0
1631298640000|2021-09-10 18:30:40|450.64|444.64|450.62|444.62|450.64|444.64|450.62|444.62|0
1631298650000|2021-09-10 18:30:50|450.63|444.63|450.63|444.63|450.63|444.63|450.6|444.6|0
1631298670000|2021-09-10 18:31:10|450.64|444.64|450.64|444.64|450.64|444.64|450.63|444.63|0
1631298680000|2021-09-10 18:31:20|450.63|444.63|450.62|444.62|450.63|444.63|450.62|444.62|0
1631298690000|2021-09-10 18:31:30|450.63|444.63|450.57|444.57|450.63|444.63|450.57|444.57|0
1631298700000|2021-09-10 18:31:40|450.6|444.6|450.55|444.55|450.61|444.61|450.55|444.55|0
1631298710000|2021-09-10 18:31:50|450.56|444.56|450.53|444.53|450.56|444.56|450.53|444.53|0
1631298720000|2021-09-10 18:32:00|450.54|444.54|450.53|444.53|450.55|444.55|450.52|444.52|0
1631298730000|2021-09-10 18:32:10|450.63|444.63|450.65|444.65|450.65|444.65|450.63|444.63|0
1631298740000|2021-09-10 18:32:20|450.64|444.64|450.58|444.58|450.65|444.65|450.58|444.58|0
1631298760000|2021-09-10 18:32:40|450.47|444.47|450.44|444.44|450.47|444.47|450.44|444.44|0
1631298770000|2021-09-10 18:32:50|450.41|444.41|450.34|444.34|450.42|444.42|450.34|444.34|0
1631298780000|2021-09-10 18:33:00|450.33|444.33|450.34|444.34|450.34|444.34|450.33|444.33|0
1631298790000|2021-09-10 18:33:10|450.33|444.33|450.37|444.37|450.37|444.37|450.31|444.31|0
1631298800000|2021-09-10 18:33:20|450.38|444.38|450.39|444.39|450.39|444.39|450.38|444.38|0
1631298810000|2021-09-10 18:33:30|450.41|444.41|450.4|444.4|450.43|444.43|450.39|444.39|0
1631298820000|2021-09-10 18:33:40|450.41|444.41|450.34|444.34|450.41|444.41|450.34|444.34|0
1631298830000|2021-09-10 18:33:50|450.38|444.38|450.34|444.34|450.38|444.38|450.34|444.34|0
1631298840000|2021-09-10 18:34:00|450.35|444.35|450.3|444.3|450.35|444.35|450.29|444.29|0
1631298850000|2021-09-10 18:34:10|450.29|444.29|450.27|444.27|450.29|444.29|450.27|444.27|0
1631298860000|2021-09-10 18:34:20|450.28|444.28|450.27|444.27|450.28|444.28|450.27|444.27|0
1631298870000|2021-09-10 18:34:30|450.26|444.26|450.26|444.26|450.26|444.26|450.26|444.26|0
1631298880000|2021-09-10 18:34:40|450.25|444.25|450.26|444.26|450.26|444.26|450.25|444.25|0
1631298890000|2021-09-10 18:34:50|450.25|444.25|449.83|443.83|450.25|444.25|449.82|443.82|0
1631298900000|2021-09-10 18:35:00|449.81|443.81|449.78|443.78|449.86|443.86|449.78|443.78|0
1631298910000|2021-09-10 18:35:10|449.79|443.79|449.86|443.86|449.86|443.86|449.74|443.74|0
1631298920000|2021-09-10 18:35:20|449.85|443.85|449.85|443.85|449.85|443.85|449.85|443.85|0
1631298930000|2021-09-10 18:35:30|449.83|443.83|449.82|443.82|449.83|443.83|449.82|443.82|0
1631298940000|2021-09-10 18:35:40|450.02|444.02|449.97|443.97|450.02|444.02|449.96|443.96|0
1631298950000|2021-09-10 18:35:50|449.94|443.94|449.91|443.91|449.94|443.94|449.9|443.9|0
1631298960000|2021-09-10 18:36:00|449.94|443.94|449.97|443.97|449.97|443.97|449.94|443.94|0
1631298970000|2021-09-10 18:36:10|449.98|443.98|450.07|444.07|450.07|444.07|449.97|443.97|0
1631298980000|2021-09-10 18:36:20|450.06|444.06|450.03|444.03|450.07|444.07|450.03|444.03|0
1631298990000|2021-09-10 18:36:30|450.02|444.02|450.04|444.04|450.04|444.04|450.02|444.02|0
1631299010000|2021-09-10 18:36:50|450.03|444.03|450.05|444.05|450.05|444.05|450.02|444.02|0
1631299020000|2021-09-10 18:37:00|450.02|444.02|450.01|444.01|450.02|444.02|450.01|444.01|0
1631299030000|2021-09-10 18:37:10|450|444|450|444|450|444|450|444|0
1631299040000|2021-09-10 18:37:20|449.99|443.99|449.98|443.98|450|444|449.98|443.98|0
1631299050000|2021-09-10 18:37:30|450|444|450|444|450|444|450|444|0
1631299060000|2021-09-10 18:37:40|450.05|444.05|450.04|444.04|450.05|444.05|450.04|444.04|0
1631299070000|2021-09-10 18:37:50|450.06|444.06|450.06|444.06|450.06|444.06|450.06|444.06|0
1631299080000|2021-09-10 18:38:00|450.04|444.04|450.04|444.04|450.04|444.04|450.04|444.04|0
1631299100000|2021-09-10 18:38:20|450.09|444.09|450.09|444.09|450.09|444.09|450.09|444.09|0
1631299110000|2021-09-10 18:38:30|450.1|444.1|449.95|443.95|450.1|444.1|449.95|443.95|0
1631299120000|2021-09-10 18:38:40|449.98|443.98|449.95|443.95|449.98|443.98|449.95|443.95|0
1631299130000|2021-09-10 18:38:50|449.96|443.96|449.96|443.96|449.96|443.96|449.96|443.96|0
1631299140000|2021-09-10 18:39:00|450.04|444.04|450.04|444.04|450.04|444.04|450.04|444.04|0
1631299150000|2021-09-10 18:39:10|450.05|444.05|450.21|444.21|450.21|444.21|450.05|444.05|0
1631299160000|2021-09-10 18:39:20|450.2|444.2|450.18|444.18|450.2|444.2|450.18|444.18|0
1631299170000|2021-09-10 18:39:30|449.98|443.98|450.01|444.01|450.01|444.01|449.98|443.98|0
1631299180000|2021-09-10 18:39:40|449.99|443.99|450.01|444.01|450.01|444.01|449.95|443.95|0
1631299190000|2021-09-10 18:39:50|450|444|450.03|444.03|450.03|444.03|450|444|0
1631299200000|2021-09-10 18:40:00|450.04|444.04|450.04|444.04|450.05|444.05|450.04|444.04|0
1631299210000|2021-09-10 18:40:10|450.05|444.05|450.07|444.07|450.11|444.11|450.05|444.05|0
1631299220000|2021-09-10 18:40:20|450.13|444.13|450.12|444.12|450.14|444.14|450.12|444.12|0
1631299230000|2021-09-10 18:40:30|450.08|444.08|450.06|444.06|450.08|444.08|450.06|444.06|0
1631299240000|2021-09-10 18:40:40|450.07|444.07|450.1|444.1|450.11|444.11|450.07|444.07|0
1631299250000|2021-09-10 18:40:50|450.11|444.11|450.11|444.11|450.11|444.11|450.11|444.11|0
1631299260000|2021-09-10 18:41:00|450.09|444.09|450.09|444.09|450.09|444.09|450.09|444.09|0
1631299280000|2021-09-10 18:41:20|450.13|444.13|450.13|444.13|450.13|444.13|450.13|444.13|0
1631299290000|2021-09-10 18:41:30|450.15|444.15|450.17|444.17|450.17|444.17|450.14|444.14|0
1631299300000|2021-09-10 18:41:40|450.18|444.18|450.18|444.18|450.18|444.18|450.17|444.17|0
1631299310000|2021-09-10 18:41:50|450.17|444.17|450.21|444.21|450.21|444.21|450.17|444.17|0
1631299320000|2021-09-10 18:42:00|450.22|444.22|450.17|444.17|450.22|444.22|450.17|444.17|0
1631299340000|2021-09-10 18:42:20|450.09|444.09|450.09|444.09|450.09|444.09|450.09|444.09|0
1631299350000|2021-09-10 18:42:30|450.1|444.1|450.1|444.1|450.11|444.11|450.09|444.09|0
1631299360000|2021-09-10 18:42:40|450.25|444.25|450.25|444.25|450.25|444.25|450.25|444.25|0
1631299370000|2021-09-10 18:42:50|450.26|444.26|450.34|444.34|450.34|444.34|450.24|444.24|0
1631299380000|2021-09-10 18:43:00|450.35|444.35|450.37|444.37|450.4|444.4|450.35|444.35|0
1631299400000|2021-09-10 18:43:20|450.36|444.36|450.19|444.19|450.36|444.36|450.19|444.19|0
1631299410000|2021-09-10 18:43:30|450.2|444.2|450.25|444.25|450.25|444.25|450.2|444.2|0
1631299420000|2021-09-10 18:43:40|450.28|444.28|450.27|444.27|450.28|444.28|450.27|444.27|0
1631299430000|2021-09-10 18:43:50|450.28|444.28|450.28|444.28|450.28|444.28|450.28|444.28|0
1631299440000|2021-09-10 18:44:00|450.29|444.29|450.29|444.29|450.29|444.29|450.29|444.29|0
1631299460000|2021-09-10 18:44:20|450.3|444.3|450.3|444.3|450.3|444.3|450.29|444.29|0
1631299470000|2021-09-10 18:44:30|450.29|444.29|450.29|444.29|450.29|444.29|450.29|444.29|0
1631299480000|2021-09-10 18:44:40|450.28|444.28|450.29|444.29|450.29|444.29|450.28|444.28|0
1631299490000|2021-09-10 18:44:50|450.28|444.28|450.32|444.32|450.32|444.32|450.28|444.28|0
1631299500000|2021-09-10 18:45:00|450.33|444.33|450.34|444.34|450.34|444.34|450.33|444.33|0
1631299510000|2021-09-10 18:45:10|450.33|444.33|450.44|444.44|450.49|444.49|450.33|444.33|0
1631299520000|2021-09-10 18:45:20|450.46|444.46|450.45|444.45|450.46|444.46|450.45|444.45|0
1631299530000|2021-09-10 18:45:30|450.46|444.46|450.43|444.43|450.46|444.46|450.43|444.43|0
1631299540000|2021-09-10 18:45:40|450.45|444.45|450.27|444.27|450.45|444.45|450.27|444.27|0
1631299550000|2021-09-10 18:45:50|450.22|444.22|450.22|444.22|450.22|444.22|450.2|444.2|0
1631299560000|2021-09-10 18:46:00|450.21|444.21|450.24|444.24|450.24|444.24|450.21|444.21|0
1631299570000|2021-09-10 18:46:10|450.23|444.23|450.23|444.23|450.24|444.24|450.23|444.23|0
1631299580000|2021-09-10 18:46:20|450.24|444.24|450.24|444.24|450.24|444.24|450.24|444.24|0
1631299590000|2021-09-10 18:46:30|450.23|444.23|450.26|444.26|450.26|444.26|450.23|444.23|0
1631299600000|2021-09-10 18:46:40|450.25|444.25|450.27|444.27|450.31|444.31|450.25|444.25|0
1631299610000|2021-09-10 18:46:50|450.26|444.26|450.21|444.21|450.26|444.26|450.21|444.21|0
1631299620000|2021-09-10 18:47:00|450.2|444.2|450.14|444.14|450.2|444.2|450.14|444.14|0
1631299630000|2021-09-10 18:47:10|450.13|444.13|450.14|444.14|450.14|444.14|450.13|444.13|0
1631299640000|2021-09-10 18:47:20|450.13|444.13|450.13|444.13|450.14|444.14|450.13|444.13|0
1631299650000|2021-09-10 18:47:30|450.15|444.15|450.13|444.13|450.15|444.15|450.13|444.13|0
1631299660000|2021-09-10 18:47:40|450.11|444.11|450.03|444.03|450.11|444.11|450.03|444.03|0
1631299670000|2021-09-10 18:47:50|450.04|444.04|450.03|444.03|450.04|444.04|450.03|444.03|0
1631299680000|2021-09-10 18:48:00|450.04|444.04|450.03|444.03|450.04|444.04|450.03|444.03|0
1631299690000|2021-09-10 18:48:10|450.04|444.04|450.1|444.1|450.1|444.1|450.04|444.04|0
1631299700000|2021-09-10 18:48:20|450.09|444.09|450.09|444.09|450.09|444.09|450.07|444.07|0
1631299710000|2021-09-10 18:48:30|450.08|444.08|450.08|444.08|450.08|444.08|450.08|444.08|0
1631299720000|2021-09-10 18:48:40|450.1|444.1|450.1|444.1|450.1|444.1|450.1|444.1|0
1631299740000|2021-09-10 18:49:00|450.16|444.16|450.16|444.16|450.16|444.16|450.15|444.15|0
1631299760000|2021-09-10 18:49:20|450.15|444.15|450.16|444.16|450.16|444.16|450.15|444.15|0
1631299770000|2021-09-10 18:49:30|450.1|444.1|450.05|444.05|450.1|444.1|450.04|444.04|0
1631299790000|2021-09-10 18:49:50|450.03|444.03|450.03|444.03|450.03|444.03|450.03|444.03|0
1631299800000|2021-09-10 18:50:00|450.01|444.01|450.08|444.08|450.09|444.09|450.01|444.01|0
1631299810000|2021-09-10 18:50:10|450.09|444.09|450.09|444.09|450.11|444.11|450.09|444.09|0
1631299820000|2021-09-10 18:50:20|450.08|444.08|450.1|444.1|450.1|444.1|450.08|444.08|0
1631299830000|2021-09-10 18:50:30|450.09|444.09|450.09|444.09|450.09|444.09|450.08|444.08|0
1631299840000|2021-09-10 18:50:40|450.08|444.08|450.12|444.12|450.12|444.12|450.08|444.08|0
1631299850000|2021-09-10 18:50:50|450.13|444.13|450.08|444.08|450.13|444.13|450.07|444.07|0
1631299860000|2021-09-10 18:51:00|450.07|444.07|450.08|444.08|450.08|444.08|450.07|444.07|0
1631299870000|2021-09-10 18:51:10|450.05|444.05|450.11|444.11|450.11|444.11|450.05|444.05|0
1631299880000|2021-09-10 18:51:20|450.13|444.13|450.1|444.1|450.16|444.16|450.1|444.1|0
1631299890000|2021-09-10 18:51:30|450.07|444.07|450.02|444.02|450.07|444.07|450.02|444.02|0
1631299900000|2021-09-10 18:51:40|450.04|444.04|450.09|444.09|450.09|444.09|450.04|444.04|0
1631299910000|2021-09-10 18:51:50|450.08|444.08|450.08|444.08|450.09|444.09|450.08|444.08|0
1631299920000|2021-09-10 18:52:00|450.09|444.09|450.07|444.07|450.09|444.09|450.07|444.07|0
1631299930000|2021-09-10 18:52:10|450.06|444.06|450.03|444.03|450.06|444.06|450.03|444.03|0
1631299940000|2021-09-10 18:52:20|450.04|444.04|450.04|444.04|450.04|444.04|450.03|444.03|0
1631299950000|2021-09-10 18:52:30|449.89|443.89|449.88|443.88|449.89|443.89|449.88|443.88|0
1631299960000|2021-09-10 18:52:40|449.89|443.89|449.88|443.88|449.89|443.89|449.88|443.88|0
1631299970000|2021-09-10 18:52:50|449.9|443.9|449.96|443.96|449.96|443.96|449.9|443.9|0
1631299980000|2021-09-10 18:53:00|449.98|443.98|449.98|443.98|449.98|443.98|449.98|443.98|0
1631299990000|2021-09-10 18:53:10|449.95|443.95|449.97|443.97|449.97|443.97|449.95|443.95|0
1631300000000|2021-09-10 18:53:20|450|444|450|444|450|444|450|444|0
1631300010000|2021-09-10 18:53:30|449.98|443.98|449.99|443.99|449.99|443.99|449.98|443.98|0
1631300020000|2021-09-10 18:53:40|449.92|443.92|449.88|443.88|449.93|443.93|449.88|443.88|0
1631300030000|2021-09-10 18:53:50|449.91|443.91|449.89|443.89|449.91|443.91|449.89|443.89|0
1631300040000|2021-09-10 18:54:00|449.87|443.87|449.92|443.92|449.92|443.92|449.87|443.87|0
1631300050000|2021-09-10 18:54:10|449.91|443.91|449.92|443.92|449.92|443.92|449.91|443.91|0
1631300060000|2021-09-10 18:54:20|449.94|443.94|449.94|443.94|449.94|443.94|449.94|443.94|0
1631300070000|2021-09-10 18:54:30|449.99|443.99|449.99|443.99|449.99|443.99|449.99|443.99|0
1631300080000|2021-09-10 18:54:40|449.97|443.97|449.93|443.93|449.97|443.97|449.93|443.93|0
1631300090000|2021-09-10 18:54:50|449.97|443.97|449.97|443.97|449.97|443.97|449.97|443.97|0
1631300100000|2021-09-10 18:55:00|449.98|443.98|449.95|443.95|449.98|443.98|449.95|443.95|0
1631300120000|2021-09-10 18:55:20|449.96|443.96|449.95|443.95|449.96|443.96|449.95|443.95|0
1631300130000|2021-09-10 18:55:30|449.94|443.94|449.97|443.97|449.97|443.97|449.94|443.94|0
1631300140000|2021-09-10 18:55:40|449.98|443.98|449.97|443.97|449.99|443.99|449.97|443.97|0
1631300150000|2021-09-10 18:55:50|449.98|443.98|449.81|443.81|450|444|449.81|443.81|0
1631300160000|2021-09-10 18:56:00|449.8|443.8|449.73|443.73|449.8|443.8|449.73|443.73|0
1631300170000|2021-09-10 18:56:10|449.83|443.83|449.83|443.83|449.83|443.83|449.83|443.83|0
1631300180000|2021-09-10 18:56:20|449.79|443.79|449.79|443.79|449.79|443.79|449.79|443.79|0
1631300210000|2021-09-10 18:56:50|449.81|443.81|449.81|443.81|449.81|443.81|449.81|443.81|0
1631300220000|2021-09-10 18:57:00|449.78|443.78|449.73|443.73|449.78|443.78|449.73|443.73|0
1631300230000|2021-09-10 18:57:10|449.72|443.72|449.73|443.73|449.73|443.73|449.72|443.72|0
1631300240000|2021-09-10 18:57:20|449.75|443.75|449.77|443.77|449.77|443.77|449.74|443.74|0
1631300250000|2021-09-10 18:57:30|449.78|443.78|449.79|443.79|449.79|443.79|449.78|443.78|0
1631300260000|2021-09-10 18:57:40|449.8|443.8|449.79|443.79|449.8|443.8|449.64|443.64|0
1631300270000|2021-09-10 18:57:50|449.78|443.78|449.88|443.88|449.88|443.88|449.78|443.78|0
1631300280000|2021-09-10 18:58:00|449.87|443.87|449.87|443.87|449.88|443.88|449.87|443.87|0
1631300290000|2021-09-10 18:58:10|449.8|443.8|449.83|443.83|449.83|443.83|449.79|443.79|0
1631300300000|2021-09-10 18:58:20|449.82|443.82|449.8|443.8|449.82|443.82|449.8|443.8|0
1631300310000|2021-09-10 18:58:30|449.78|443.78|449.82|443.82|449.83|443.83|449.78|443.78|0
1631300320000|2021-09-10 18:58:40|449.83|443.83|449.82|443.82|449.83|443.83|449.81|443.81|0
1631300340000|2021-09-10 18:59:00|449.83|443.83|449.82|443.82|449.83|443.83|449.82|443.82|0
1631300350000|2021-09-10 18:59:10|449.81|443.81|449.81|443.81|449.81|443.81|449.79|443.79|0
1631300360000|2021-09-10 18:59:20|449.8|443.8|449.8|443.8|449.8|443.8|449.8|443.8|0
1631300370000|2021-09-10 18:59:30|449.82|443.82|449.76|443.76|449.82|443.82|449.76|443.76|0
1631300380000|2021-09-10 18:59:40|449.79|443.79|449.87|443.87|449.88|443.88|449.79|443.79|0
1631300390000|2021-09-10 18:59:50|449.84|443.84|449.81|443.81|449.84|443.84|449.81|443.81|0
1631300400000|2021-09-10 19:00:00|449.82|443.82|449.83|443.83|449.84|443.84|449.81|443.81|0
1631300410000|2021-09-10 19:00:10|449.81|443.81|449.76|443.76|449.81|443.81|449.76|443.76|0
1631300420000|2021-09-10 19:00:20|449.68|443.68|449.66|443.66|449.7|443.7|449.66|443.66|0
1631300430000|2021-09-10 19:00:30|449.44|443.44|449.43|443.43|449.44|443.44|449.35|443.35|0
1631300440000|2021-09-10 19:00:40|449.44|443.44|449.4|443.4|449.44|443.44|449.38|443.38|0
1631300450000|2021-09-10 19:00:50|449.42|443.42|449.44|443.44|449.44|443.44|449.42|443.42|0
1631300460000|2021-09-10 19:01:00|449.4|443.4|449.4|443.4|449.4|443.4|449.4|443.4|0
1631300470000|2021-09-10 19:01:10|449.42|443.42|449.37|443.37|449.42|443.42|449.37|443.37|0
1631300480000|2021-09-10 19:01:20|449.39|443.39|449.19|443.19|449.4|443.4|449.19|443.19|0
1631300490000|2021-09-10 19:01:30|449.21|443.21|449.21|443.21|449.21|443.21|449.21|443.21|0
1631300500000|2021-09-10 19:01:40|449.23|443.23|449.26|443.26|449.26|443.26|449.23|443.23|0
1631300510000|2021-09-10 19:01:50|449.24|443.24|449.19|443.19|449.24|443.24|449.19|443.19|0
1631300520000|2021-09-10 19:02:00|449.17|443.17|449.17|443.17|449.17|443.17|449.17|443.17|0
1631300530000|2021-09-10 19:02:10|449.16|443.16|449.16|443.16|449.18|443.18|449.16|443.16|0
1631300540000|2021-09-10 19:02:20|449.17|443.17|449.27|443.27|449.28|443.28|449.16|443.16|0
1631300550000|2021-09-10 19:02:30|449.28|443.28|449.3|443.3|449.3|443.3|449.28|443.28|0
1631300560000|2021-09-10 19:02:40|449.29|443.29|449.3|443.3|449.3|443.3|449.29|443.29|0
1631300570000|2021-09-10 19:02:50|449.31|443.31|449.31|443.31|449.31|443.31|449.31|443.31|0
1631300580000|2021-09-10 19:03:00|449.3|443.3|449.3|443.3|449.3|443.3|449.3|443.3|0
1631300590000|2021-09-10 19:03:10|449.14|443.14|449.14|443.14|449.14|443.14|449.14|443.14|0
1631300610000|2021-09-10 19:03:30|449.17|443.17|449.17|443.17|449.17|443.17|449.17|443.17|0
1631300630000|2021-09-10 19:03:50|449.26|443.26|449.26|443.26|449.26|443.26|449.25|443.25|0
1631300640000|2021-09-10 19:04:00|449.23|443.23|449.15|443.15|449.23|443.23|449.15|443.15|0
1631300650000|2021-09-10 19:04:10|448.95|442.95|449.3|443.3|449.3|443.3|448.95|442.95|0
1631300660000|2021-09-10 19:04:20|449.29|443.29|449.29|443.29|449.29|443.29|449.29|443.29|0
1631300670000|2021-09-10 19:04:30|449.3|443.3|449.29|443.29|449.3|443.3|449.29|443.29|0
1631300680000|2021-09-10 19:04:40|449.26|443.26|449.26|443.26|449.26|443.26|449.26|443.26|0
1631300690000|2021-09-10 19:04:50|449.21|443.21|449.34|443.34|449.36|443.36|449.21|443.21|0
1631300700000|2021-09-10 19:05:00|449.33|443.33|449.34|443.34|449.34|443.34|449.33|443.33|0
1631300710000|2021-09-10 19:05:10|449.33|443.33|449.34|443.34|449.34|443.34|449.33|443.33|0
1631300720000|2021-09-10 19:05:20|449.33|443.33|449.34|443.34|449.34|443.34|449.33|443.33|0
1631300730000|2021-09-10 19:05:30|449.32|443.32|449.31|443.31|449.32|443.32|449.31|443.31|0
1631300740000|2021-09-10 19:05:40|449.36|443.36|449.34|443.34|449.39|443.39|449.34|443.34|0
1631300750000|2021-09-10 19:05:50|449.32|443.32|449.35|443.35|449.37|443.37|449.32|443.32|0
1631300760000|2021-09-10 19:06:00|449.37|443.37|449.54|443.54|449.54|443.54|449.37|443.37|0
1631300780000|2021-09-10 19:06:20|449.55|443.55|449.55|443.55|449.55|443.55|449.55|443.55|0
1631300790000|2021-09-10 19:06:30|449.54|443.54|449.55|443.55|449.55|443.55|449.54|443.54|0
1631300810000|2021-09-10 19:06:50|449.58|443.58|449.55|443.55|449.58|443.58|449.55|443.55|0
1631300820000|2021-09-10 19:07:00|449.54|443.54|449.54|443.54|449.54|443.54|449.51|443.51|0
1631300840000|2021-09-10 19:07:20|449.53|443.53|449.52|443.52|449.53|443.53|449.51|443.51|0
1631300850000|2021-09-10 19:07:30|449.56|443.56|449.62|443.62|449.62|443.62|449.56|443.56|0
1631300860000|2021-09-10 19:07:40|449.61|443.61|449.55|443.55|449.62|443.62|449.53|443.53|0
1631300870000|2021-09-10 19:07:50|449.54|443.54|449.45|443.45|449.54|443.54|449.44|443.44|0
1631300880000|2021-09-10 19:08:00|449.44|443.44|449.46|443.46|449.46|443.46|449.44|443.44|0
1631300890000|2021-09-10 19:08:10|449.47|443.47|449.48|443.48|449.54|443.54|449.46|443.46|0
1631300900000|2021-09-10 19:08:20|449.45|443.45|449.4|443.4|449.45|443.45|449.4|443.4|0
1631300910000|2021-09-10 19:08:30|449.37|443.37|449.37|443.37|449.38|443.38|449.33|443.33|0
1631300920000|2021-09-10 19:08:40|449.39|443.39|449.34|443.34|449.39|443.39|449.34|443.34|0
1631300930000|2021-09-10 19:08:50|449.33|443.33|449.33|443.33|449.33|443.33|449.32|443.32|0
1631300940000|2021-09-10 19:09:00|449.34|443.34|449.22|443.22|449.34|443.34|449.22|443.22|0
1631300950000|2021-09-10 19:09:10|449.2|443.2|449.2|443.2|449.21|443.21|449.2|443.2|0
1631300970000|2021-09-10 19:09:30|449.21|443.21|449.2|443.2|449.21|443.21|449.2|443.2|0
1631300980000|2021-09-10 19:09:40|449.21|443.21|449.2|443.2|449.21|443.21|449.2|443.2|0
1631301000000|2021-09-10 19:10:00|449.22|443.22|449.27|443.27|449.27|443.27|449.22|443.22|0
1631301020000|2021-09-10 19:10:20|449.18|443.18|449.19|443.19|449.19|443.19|449.18|443.18|0
1631301030000|2021-09-10 19:10:30|449.18|443.18|449.18|443.18|449.19|443.19|449.18|443.18|0
1631301040000|2021-09-10 19:10:40|449.19|443.19|449.2|443.2|449.2|443.2|449.19|443.19|0
1631301050000|2021-09-10 19:10:50|449.19|443.19|449.18|443.18|449.2|443.2|449.18|443.18|0
1631301060000|2021-09-10 19:11:00|449.12|443.12|449.1|443.1|449.12|443.12|449.1|443.1|0
1631301070000|2021-09-10 19:11:10|449.12|443.12|449.13|443.13|449.13|443.13|449.12|443.12|0
1631301080000|2021-09-10 19:11:20|449.14|443.14|449.18|443.18|449.18|443.18|449.13|443.13|0
1631301090000|2021-09-10 19:11:30|449.17|443.17|449.17|443.17|449.17|443.17|449.16|443.16|0
1631301100000|2021-09-10 19:11:40|449.16|443.16|449.16|443.16|449.16|443.16|449.16|443.16|0
1631301110000|2021-09-10 19:11:50|449.15|443.15|449.15|443.15|449.15|443.15|449.15|443.15|0
1631301130000|2021-09-10 19:12:10|449.1|443.1|449.12|443.12|449.12|443.12|449.1|443.1|0
1631301140000|2021-09-10 19:12:20|449.08|443.08|449.03|443.03|449.08|443.08|449.03|443.03|0
1631301150000|2021-09-10 19:12:30|449|443|448.96|442.96|449|443|448.91|442.91|0
1631301160000|2021-09-10 19:12:40|448.99|442.99|448.99|442.99|448.99|442.99|448.99|442.99|0
1631301170000|2021-09-10 19:12:50|449.02|443.02|448.96|442.96|449.02|443.02|448.96|442.96|0
1631301180000|2021-09-10 19:13:00|448.98|442.98|449.03|443.03|449.03|443.03|448.98|442.98|0
1631301190000|2021-09-10 19:13:10|449.02|443.02|449.03|443.03|449.03|443.03|449.02|443.02|0
1631301200000|2021-09-10 19:13:20|448.92|442.92|448.83|442.83|448.92|442.92|448.82|442.82|0
1631301210000|2021-09-10 19:13:30|448.84|442.84|448.81|442.81|448.84|442.84|448.81|442.81|0
1631301220000|2021-09-10 19:13:40|448.73|442.73|448.76|442.76|448.76|442.76|448.73|442.73|0
1631301230000|2021-09-10 19:13:50|448.81|442.81|448.78|442.78|448.81|442.81|448.78|442.78|0
1631301240000|2021-09-10 19:14:00|448.84|442.84|448.86|442.86|448.86|442.86|448.84|442.84|0
1631301260000|2021-09-10 19:14:20|448.85|442.85|448.85|442.85|448.86|442.86|448.85|442.85|0
1631301270000|2021-09-10 19:14:30|448.86|442.86|448.88|442.88|448.88|442.88|448.85|442.85|0
1631301280000|2021-09-10 19:14:40|448.9|442.9|448.84|442.84|448.9|442.9|448.84|442.84|0
1631301290000|2021-09-10 19:14:50|448.83|442.83|448.77|442.77|448.84|442.84|448.77|442.77|0
1631301300000|2021-09-10 19:15:00|448.78|442.78|448.75|442.75|448.79|442.79|448.74|442.74|0
1631301310000|2021-09-10 19:15:10|448.73|442.73|448.73|442.73|448.73|442.73|448.73|442.73|0
1631301320000|2021-09-10 19:15:20|448.71|442.71|448.79|442.79|448.79|442.79|448.71|442.71|0
1631301340000|2021-09-10 19:15:40|448.78|442.78|448.8|442.8|448.8|442.8|448.78|442.78|0
1631301350000|2021-09-10 19:15:50|448.79|442.79|448.8|442.8|448.8|442.8|448.79|442.79|0
1631301360000|2021-09-10 19:16:00|448.82|442.82|448.82|442.82|448.82|442.82|448.82|442.82|0
1631301370000|2021-09-10 19:16:10|448.83|442.83|448.87|442.87|448.87|442.87|448.83|442.83|0
1631301380000|2021-09-10 19:16:20|448.83|442.83|448.81|442.81|448.83|442.83|448.81|442.81|0
1631301390000|2021-09-10 19:16:30|448.85|442.85|448.85|442.85|448.85|442.85|448.85|442.85|0
1631301400000|2021-09-10 19:16:40|448.83|442.83|448.83|442.83|448.83|442.83|448.83|442.83|0
1631301410000|2021-09-10 19:16:50|448.82|442.82|448.83|442.83|448.83|442.83|448.82|442.82|0
1631301420000|2021-09-10 19:17:00|448.85|442.85|448.89|442.89|448.89|442.89|448.85|442.85|0
1631301430000|2021-09-10 19:17:10|448.9|442.9|448.91|442.91|448.91|442.91|448.9|442.9|0
1631301440000|2021-09-10 19:17:20|448.81|442.81|448.81|442.81|448.81|442.81|448.81|442.81|0
1631301450000|2021-09-10 19:17:30|448.83|442.83|448.75|442.75|448.83|442.83|448.75|442.75|0
1631301460000|2021-09-10 19:17:40|448.74|442.74|448.74|442.74|448.74|442.74|448.74|442.74|0
1631301470000|2021-09-10 19:17:50|448.75|442.75|448.76|442.76|448.76|442.76|448.71|442.71|0
1631301480000|2021-09-10 19:18:00|448.75|442.75|448.73|442.73|448.76|442.76|448.73|442.73|0
1631301490000|2021-09-10 19:18:10|448.74|442.74|448.69|442.69|448.74|442.74|448.69|442.69|0
1631301500000|2021-09-10 19:18:20|448.79|442.79|448.79|442.79|448.79|442.79|448.79|442.79|0
1631301510000|2021-09-10 19:18:30|448.8|442.8|448.79|442.79|448.81|442.81|448.79|442.79|0
1631301520000|2021-09-10 19:18:40|448.74|442.74|448.74|442.74|448.74|442.74|448.74|442.74|0
1631301530000|2021-09-10 19:18:50|448.69|442.69|448.65|442.65|448.71|442.71|448.65|442.65|0
1631301540000|2021-09-10 19:19:00|448.61|442.61|448.45|442.45|448.61|442.61|448.45|442.45|0
1631301550000|2021-09-10 19:19:10|448.46|442.46|448.38|442.38|448.46|442.46|448.38|442.38|0
1631301560000|2021-09-10 19:19:20|448.32|442.32|448.27|442.27|448.32|442.32|448.27|442.27|0
1631301570000|2021-09-10 19:19:30|448.24|442.24|448.18|442.18|448.24|442.24|448.18|442.18|0
1631301580000|2021-09-10 19:19:40|448.17|442.17|448.22|442.22|448.23|442.23|448.17|442.17|0
1631301590000|2021-09-10 19:19:50|448.2|442.2|448.19|442.19|448.2|442.2|448.19|442.19|0
1631301600000|2021-09-10 19:20:00|448.2|442.2|448.27|442.27|448.27|442.27|448.2|442.2|0
1631301610000|2021-09-10 19:20:10|448.28|442.28|448.21|442.21|448.28|442.28|448.21|442.21|0
1631301620000|2021-09-10 19:20:20|448.17|442.17|448.04|442.04|448.17|442.17|448.04|442.04|0
1631301630000|2021-09-10 19:20:30|448.2|442.2|448.16|442.16|448.2|442.2|448.16|442.16|0
1631301640000|2021-09-10 19:20:40|448.15|442.15|448.27|442.27|448.27|442.27|448.15|442.15|0
1631301650000|2021-09-10 19:20:50|448.29|442.29|448.24|442.24|448.29|442.29|448.24|442.24|0
1631301660000|2021-09-10 19:21:00|448.26|442.26|448.22|442.22|448.26|442.26|448.21|442.21|0
1631301670000|2021-09-10 19:21:10|448.21|442.21|448.2|442.2|448.22|442.22|448.2|442.2|0
1631301680000|2021-09-10 19:21:20|448.14|442.14|448.14|442.14|448.14|442.14|448.14|442.14|0
1631301690000|2021-09-10 19:21:30|448.12|442.12|448.11|442.11|448.13|442.13|448.1|442.1|0
1631301700000|2021-09-10 19:21:40|448.06|442.06|447.93|441.93|448.06|442.06|447.93|441.93|0
1631301710000|2021-09-10 19:21:50|447.95|441.95|447.93|441.93|447.99|441.99|447.93|441.93|0
1631301720000|2021-09-10 19:22:00|447.94|441.94|447.91|441.91|447.94|441.94|447.91|441.91|0
1631301730000|2021-09-10 19:22:10|447.9|441.9|447.92|441.92|447.92|441.92|447.9|441.9|0
1631301740000|2021-09-10 19:22:20|447.91|441.91|447.9|441.9|447.92|441.92|447.9|441.9|0
1631301750000|2021-09-10 19:22:30|447.89|441.89|447.92|441.92|447.92|441.92|447.88|441.88|0
1631301760000|2021-09-10 19:22:40|447.91|441.91|447.92|441.92|447.94|441.94|447.91|441.91|0
1631301770000|2021-09-10 19:22:50|447.91|441.91|447.91|441.91|447.91|441.91|447.9|441.9|0
1631301780000|2021-09-10 19:23:00|447.9|441.9|447.9|441.9|447.9|441.9|447.9|441.9|0
1631301790000|2021-09-10 19:23:10|447.91|441.91|447.89|441.89|447.93|441.93|447.89|441.89|0
1631301800000|2021-09-10 19:23:20|447.88|441.88|447.88|441.88|447.88|441.88|447.88|441.88|0
1631301810000|2021-09-10 19:23:30|447.87|441.87|447.83|441.83|447.87|441.87|447.83|441.83|0
1631301820000|2021-09-10 19:23:40|447.75|441.75|447.65|441.65|447.75|441.75|447.65|441.65|0
1631301830000|2021-09-10 19:23:50|447.66|441.66|447.65|441.65|447.66|441.66|447.65|441.65|0
1631301840000|2021-09-10 19:24:00|447.58|441.58|447.64|441.64|447.64|441.64|447.56|441.56|0
1631301850000|2021-09-10 19:24:10|447.67|441.67|447.67|441.67|447.67|441.67|447.66|441.66|0
1631301860000|2021-09-10 19:24:20|447.69|441.69|447.71|441.71|447.72|441.72|447.69|441.69|0
1631301870000|2021-09-10 19:24:30|447.7|441.7|447.67|441.67|447.7|441.7|447.66|441.66|0
1631301880000|2021-09-10 19:24:40|447.68|441.68|447.65|441.65|447.68|441.68|447.65|441.65|0
1631301890000|2021-09-10 19:24:50|447.64|441.64|447.62|441.62|447.65|441.65|447.62|441.62|0
1631301900000|2021-09-10 19:25:00|447.6|441.6|447.57|441.57|447.6|441.6|447.57|441.57|0
1631301910000|2021-09-10 19:25:10|447.58|441.58|447.57|441.57|447.59|441.59|447.57|441.57|0
1631301920000|2021-09-10 19:25:20|447.56|441.56|447.66|441.66|447.66|441.66|447.56|441.56|0
1631301930000|2021-09-10 19:25:30|447.65|441.65|447.81|441.81|447.81|441.81|447.65|441.65|0
1631301940000|2021-09-10 19:25:40|447.82|441.82|447.84|441.84|447.84|441.84|447.82|441.82|0
1631301950000|2021-09-10 19:25:50|447.81|441.81|447.81|441.81|447.81|441.81|447.81|441.81|0
1631301960000|2021-09-10 19:26:00|447.82|441.82|447.82|441.82|447.82|441.82|447.79|441.79|0
1631301970000|2021-09-10 19:26:10|447.83|441.83|447.87|441.87|447.87|441.87|447.82|441.82|0
1631301980000|2021-09-10 19:26:20|447.86|441.86|447.86|441.86|447.86|441.86|447.86|441.86|0
1631301990000|2021-09-10 19:26:30|447.84|441.84|447.84|441.84|447.84|441.84|447.83|441.83|0
1631302000000|2021-09-10 19:26:40|447.85|441.85|447.85|441.85|447.85|441.85|447.85|441.85|0
1631302010000|2021-09-10 19:26:50|447.91|441.91|448.03|442.03|448.03|442.03|447.9|441.9|0
1631302020000|2021-09-10 19:27:00|448.04|442.04|448|442|448.04|442.04|448|442|0
1631302030000|2021-09-10 19:27:10|448.01|442.01|448.01|442.01|448.01|442.01|448|442|0
1631302040000|2021-09-10 19:27:20|448|442|448|442|448|442|448|442|0
1631302050000|2021-09-10 19:27:30|447.95|441.95|447.97|441.97|447.97|441.97|447.94|441.94|0
1631302060000|2021-09-10 19:27:40|447.98|441.98|447.97|441.97|448|442|447.97|441.97|0
1631302080000|2021-09-10 19:28:00|447.98|441.98|447.99|441.99|448|442|447.98|441.98|0
1631302090000|2021-09-10 19:28:10|448|442|447.97|441.97|448|442|447.97|441.97|0
1631302110000|2021-09-10 19:28:30|447.98|441.98|447.96|441.96|447.99|441.99|447.96|441.96|0
1631302130000|2021-09-10 19:28:50|447.94|441.94|447.92|441.92|447.94|441.94|447.9|441.9|0
1631302140000|2021-09-10 19:29:00|447.93|441.93|447.93|441.93|447.93|441.93|447.93|441.93|0
1631302150000|2021-09-10 19:29:10|447.91|441.91|447.84|441.84|447.91|441.91|447.84|441.84|0
1631302160000|2021-09-10 19:29:20|447.83|441.83|447.81|441.81|447.86|441.86|447.81|441.81|0
1631302170000|2021-09-10 19:29:30|447.76|441.76|447.78|441.78|447.81|441.81|447.76|441.76|0
1631302180000|2021-09-10 19:29:40|447.87|441.87|447.87|441.87|447.87|441.87|447.86|441.86|0
1631302190000|2021-09-10 19:29:50|447.86|441.86|447.85|441.85|447.87|441.87|447.85|441.85|0
1631302200000|2021-09-10 19:30:00|447.86|441.86|447.81|441.81|447.86|441.86|447.8|441.8|0
1631302210000|2021-09-10 19:30:10|447.87|441.87|447.9|441.9|447.9|441.9|447.87|441.87|0
1631302220000|2021-09-10 19:30:20|447.88|441.88|447.85|441.85|447.88|441.88|447.85|441.85|0
1631302230000|2021-09-10 19:30:30|447.87|441.87|447.86|441.86|447.88|441.88|447.85|441.85|0
1631302240000|2021-09-10 19:30:40|447.85|441.85|447.86|441.86|447.92|441.92|447.84|441.84|0
1631302250000|2021-09-10 19:30:50|447.81|441.81|447.8|441.8|447.81|441.81|447.8|441.8|0
1631302260000|2021-09-10 19:31:00|447.81|441.81|447.81|441.81|447.81|441.81|447.81|441.81|0
1631302270000|2021-09-10 19:31:10|447.84|441.84|447.95|441.95|447.95|441.95|447.84|441.84|0
1631302280000|2021-09-10 19:31:20|447.94|441.94|447.9|441.9|447.95|441.95|447.9|441.9|0
1631302310000|2021-09-10 19:31:50|447.91|441.91|447.92|441.92|447.92|441.92|447.91|441.91|0
1631302320000|2021-09-10 19:32:00|447.91|441.91|447.91|441.91|447.91|441.91|447.91|441.91|0
1631302330000|2021-09-10 19:32:10|447.92|441.92|447.94|441.94|447.94|441.94|447.9|441.9|0
1631302350000|2021-09-10 19:32:30|447.97|441.97|447.95|441.95|447.97|441.97|447.95|441.95|0
1631302360000|2021-09-10 19:32:40|447.93|441.93|448.03|442.03|448.04|442.04|447.93|441.93|0
1631302370000|2021-09-10 19:32:50|448.01|442.01|448|442|448.01|442.01|448|442|0
1631302380000|2021-09-10 19:33:00|448.01|442.01|447.99|441.99|448.01|442.01|447.99|441.99|0
1631302390000|2021-09-10 19:33:10|448.01|442.01|447.99|441.99|448.01|442.01|447.99|441.99|0
1631302400000|2021-09-10 19:33:20|448|442|447.99|441.99|448|442|447.98|441.98|0
1631302410000|2021-09-10 19:33:30|447.98|441.98|447.84|441.84|448|442|447.84|441.84|0
1631302420000|2021-09-10 19:33:40|447.82|441.82|447.84|441.84|447.84|441.84|447.82|441.82|0
1631302430000|2021-09-10 19:33:50|447.8|441.8|447.69|441.69|447.8|441.8|447.69|441.69|0
1631302440000|2021-09-10 19:34:00|447.66|441.66|447.66|441.66|447.66|441.66|447.66|441.66|0
1631302460000|2021-09-10 19:34:20|447.64|441.64|447.64|441.64|447.64|441.64|447.64|441.64|0
1631302470000|2021-09-10 19:34:30|447.62|441.62|447.64|441.64|447.64|441.64|447.61|441.61|0
1631302480000|2021-09-10 19:34:40|447.61|441.61|447.68|441.68|447.68|441.68|447.61|441.61|0
1631302490000|2021-09-10 19:34:50|447.67|441.67|447.59|441.59|447.69|441.69|447.59|441.59|0
1631302500000|2021-09-10 19:35:00|447.6|441.6|447.61|441.61|447.61|441.61|447.59|441.59|0
1631302510000|2021-09-10 19:35:10|447.57|441.57|447.51|441.51|447.57|441.57|447.51|441.51|0
1631302520000|2021-09-10 19:35:20|447.49|441.49|447.48|441.48|447.49|441.49|447.47|441.47|0
1631302530000|2021-09-10 19:35:30|447.5|441.5|447.31|441.31|447.5|441.5|447.31|441.31|0
1631302540000|2021-09-10 19:35:40|447.3|441.3|447.26|441.26|447.3|441.3|447.25|441.25|0
1631302550000|2021-09-10 19:35:50|447.27|441.27|447.23|441.23|447.27|441.27|447.23|441.23|0
1631302560000|2021-09-10 19:36:00|447.33|441.33|447.35|441.35|447.35|441.35|447.32|441.32|0
1631302570000|2021-09-10 19:36:10|447.4|441.4|447.45|441.45|447.45|441.45|447.4|441.4|0
1631302580000|2021-09-10 19:36:20|447.44|441.44|447.48|441.48|447.48|441.48|447.42|441.42|0
1631302590000|2021-09-10 19:36:30|447.47|441.47|447.48|441.48|447.49|441.49|447.47|441.47|0
1631302600000|2021-09-10 19:36:40|447.49|441.49|447.45|441.45|447.49|441.49|447.45|441.45|0
1631302610000|2021-09-10 19:36:50|447.38|441.38|447.41|441.41|447.41|441.41|447.38|441.38|0
1631302620000|2021-09-10 19:37:00|447.39|441.39|447.42|441.42|447.42|441.42|447.37|441.37|0
1631302630000|2021-09-10 19:37:10|447.43|441.43|447.44|441.44|447.44|441.44|447.43|441.43|0
1631302640000|2021-09-10 19:37:20|447.45|441.45|447.46|441.46|447.46|441.46|447.43|441.43|0
1631302650000|2021-09-10 19:37:30|447.47|441.47|447.46|441.46|447.47|441.47|447.46|441.46|0
1631302660000|2021-09-10 19:37:40|447.47|441.47|447.47|441.47|447.47|441.47|447.46|441.46|0
1631302670000|2021-09-10 19:37:50|447.51|441.51|447.51|441.51|447.52|441.52|447.51|441.51|0
1631302680000|2021-09-10 19:38:00|447.49|441.49|447.48|441.48|447.49|441.49|447.48|441.48|0
1631302690000|2021-09-10 19:38:10|447.49|441.49|447.52|441.52|447.52|441.52|447.48|441.48|0
1631302700000|2021-09-10 19:38:20|447.51|441.51|447.46|441.46|447.52|441.52|447.46|441.46|0
1631302710000|2021-09-10 19:38:30|447.47|441.47|447.46|441.46|447.47|441.47|447.46|441.46|0
1631302720000|2021-09-10 19:38:40|447.47|441.47|447.46|441.46|447.47|441.47|447.46|441.46|0
1631302730000|2021-09-10 19:38:50|447.47|441.47|447.48|441.48|447.48|441.48|447.47|441.47|0
1631302750000|2021-09-10 19:39:10|447.49|441.49|447.48|441.48|447.53|441.53|447.42|441.42|0
1631302760000|2021-09-10 19:39:20|447.45|441.45|447.43|441.43|447.45|441.45|447.42|441.42|0
1631302770000|2021-09-10 19:39:30|447.42|441.42|447.36|441.36|447.42|441.42|447.36|441.36|0
1631302780000|2021-09-10 19:39:40|447.35|441.35|447.36|441.36|447.37|441.37|447.34|441.34|0
1631302790000|2021-09-10 19:39:50|447.35|441.35|447.38|441.38|447.41|441.41|447.35|441.35|0
1631302800000|2021-09-10 19:40:00|447.39|441.39|447.32|441.32|447.39|441.39|447.31|441.31|0
1631302810000|2021-09-10 19:40:10|447.36|441.36|447.16|441.16|447.36|441.36|447.16|441.16|0
1631302830000|2021-09-10 19:40:30|447.15|441.15|447.15|441.15|447.15|441.15|447.15|441.15|0
1631302840000|2021-09-10 19:40:40|447.16|441.16|447.13|441.13|447.16|441.16|447.13|441.13|0
1631302850000|2021-09-10 19:40:50|447.16|441.16|447.16|441.16|447.16|441.16|447.16|441.16|0
1631302860000|2021-09-10 19:41:00|447.15|441.15|447.27|441.27|447.27|441.27|447.15|441.15|0
1631302870000|2021-09-10 19:41:10|447.24|441.24|447.31|441.31|447.31|441.31|447.23|441.23|0
1631302880000|2021-09-10 19:41:20|447.36|441.36|447.41|441.41|447.41|441.41|447.36|441.36|0
1631302890000|2021-09-10 19:41:30|447.4|441.4|447.38|441.38|447.4|441.4|447.37|441.37|0
1631302900000|2021-09-10 19:41:40|447.39|441.39|447.42|441.42|447.44|441.44|447.39|441.39|0
1631302910000|2021-09-10 19:41:50|447.39|441.39|447.38|441.38|447.39|441.39|447.38|441.38|0
1631302920000|2021-09-10 19:42:00|447.39|441.39|447.34|441.34|447.39|441.39|447.33|441.33|0
1631302930000|2021-09-10 19:42:10|447.32|441.32|447.27|441.27|447.33|441.33|447.27|441.27|0
1631302940000|2021-09-10 19:42:20|447.26|441.26|447.26|441.26|447.26|441.26|447.26|441.26|0
1631302950000|2021-09-10 19:42:30|447.25|441.25|447.26|441.26|447.26|441.26|447.25|441.25|0
1631302960000|2021-09-10 19:42:40|447.37|441.37|447.39|441.39|447.39|441.39|447.37|441.37|0
1631302970000|2021-09-10 19:42:50|447.4|441.4|447.44|441.44|447.44|441.44|447.4|441.4|0
1631302980000|2021-09-10 19:43:00|447.43|441.43|447.47|441.47|447.47|441.47|447.43|441.43|0
1631302990000|2021-09-10 19:43:10|447.48|441.48|447.59|441.59|447.6|441.6|447.48|441.48|0
1631303000000|2021-09-10 19:43:20|447.6|441.6|447.54|441.54|447.62|441.62|447.54|441.54|0
1631303010000|2021-09-10 19:43:30|447.55|441.55|447.59|441.59|447.6|441.6|447.55|441.55|0
1631303020000|2021-09-10 19:43:40|447.55|441.55|447.55|441.55|447.55|441.55|447.55|441.55|0
1631303030000|2021-09-10 19:43:50|447.56|441.56|447.54|441.54|447.56|441.56|447.54|441.54|0
1631303040000|2021-09-10 19:44:00|447.55|441.55|447.48|441.48|447.55|441.55|447.47|441.47|0
1631303050000|2021-09-10 19:44:10|447.5|441.5|447.5|441.5|447.5|441.5|447.5|441.5|0
1631303060000|2021-09-10 19:44:20|447.52|441.52|447.51|441.51|447.52|441.52|447.51|441.51|0
1631303070000|2021-09-10 19:44:30|447.52|441.52|447.55|441.55|447.55|441.55|447.52|441.52|0
1631303080000|2021-09-10 19:44:40|447.56|441.56|447.56|441.56|447.56|441.56|447.56|441.56|0
1631303090000|2021-09-10 19:44:50|447.58|441.58|447.61|441.61|447.62|441.62|447.58|441.58|0
1631303100000|2021-09-10 19:45:00|447.6|441.6|447.61|441.61|447.61|441.61|447.6|441.6|0
1631303110000|2021-09-10 19:45:10|447.6|441.6|447.65|441.65|447.66|441.66|447.6|441.6|0
1631303120000|2021-09-10 19:45:20|447.64|441.64|447.61|441.61|447.66|441.66|447.6|441.6|0
1631303130000|2021-09-10 19:45:30|447.62|441.62|447.62|441.62|447.62|441.62|447.61|441.61|0
1631303160000|2021-09-10 19:46:00|447.51|441.51|447.55|441.55|447.55|441.55|447.43|441.43|0
1631303170000|2021-09-10 19:46:10|447.59|441.59|447.56|441.56|447.59|441.59|447.56|441.56|0
1631303180000|2021-09-10 19:46:20|447.57|441.57|447.43|441.43|447.57|441.57|447.41|441.41|0
1631303190000|2021-09-10 19:46:30|447.41|441.41|447.42|441.42|447.42|441.42|447.41|441.41|0
1631303200000|2021-09-10 19:46:40|447.43|441.43|447.45|441.45|447.48|441.48|447.43|441.43|0
1631303210000|2021-09-10 19:46:50|447.44|441.44|447.49|441.49|447.49|441.49|447.44|441.44|0
1631303220000|2021-09-10 19:47:00|447.48|441.48|447.37|441.37|447.48|441.48|447.36|441.36|0
1631303230000|2021-09-10 19:47:10|447.36|441.36|447.41|441.41|447.41|441.41|447.36|441.36|0
1631303240000|2021-09-10 19:47:20|447.4|441.4|447.36|441.36|447.41|441.41|447.36|441.36|0
1631303250000|2021-09-10 19:47:30|447.33|441.33|447.34|441.34|447.34|441.34|447.33|441.33|0
1631303260000|2021-09-10 19:47:40|447.35|441.35|447.34|441.34|447.35|441.35|447.34|441.34|0
1631303270000|2021-09-10 19:47:50|447.31|441.31|447.31|441.31|447.31|441.31|447.31|441.31|0
1631303280000|2021-09-10 19:48:00|447.28|441.28|447.28|441.28|447.28|441.28|447.28|441.28|0
1631303290000|2021-09-10 19:48:10|447.27|441.27|447.28|441.28|447.28|441.28|447.27|441.27|0
1631303300000|2021-09-10 19:48:20|447.29|441.29|447.29|441.29|447.29|441.29|447.28|441.28|0
1631303310000|2021-09-10 19:48:30|447.28|441.28|447.31|441.31|447.32|441.32|447.28|441.28|0
1631303320000|2021-09-10 19:48:40|447.26|441.26|447.22|441.22|447.26|441.26|447.22|441.22|0
1631303330000|2021-09-10 19:48:50|447.26|441.26|447.18|441.18|447.26|441.26|447.14|441.14|0
1631303340000|2021-09-10 19:49:00|447.26|441.26|447.31|441.31|447.31|441.31|447.25|441.25|0
1631303350000|2021-09-10 19:49:10|447.33|441.33|447.32|441.32|447.33|441.33|447.31|441.31|0
1631303360000|2021-09-10 19:49:20|447.31|441.31|447.3|441.3|447.31|441.31|447.3|441.3|0
1631303370000|2021-09-10 19:49:30|447.29|441.29|447.31|441.31|447.31|441.31|447.29|441.29|0
1631303380000|2021-09-10 19:49:40|447.33|441.33|447.3|441.3|447.33|441.33|447.3|441.3|0
1631303390000|2021-09-10 19:49:50|447.33|441.33|447.45|441.45|447.45|441.45|447.32|441.32|0
1631303400000|2021-09-10 19:50:00|447.46|441.46|447.3|441.3|447.46|441.46|447.3|441.3|0
1631303410000|2021-09-10 19:50:10|447.33|441.33|447.23|441.23|447.33|441.33|447.21|441.21|0
1631303420000|2021-09-10 19:50:20|447.2|441.2|447.19|441.19|447.2|441.2|447.19|441.19|0
1631303430000|2021-09-10 19:50:30|447.22|441.22|447.18|441.18|447.22|441.22|447.18|441.18|0
1631303440000|2021-09-10 19:50:40|447.11|441.11|447.09|441.09|447.13|441.13|447.09|441.09|0
1631303450000|2021-09-10 19:50:50|447.11|441.11|447.11|441.11|447.11|441.11|447.11|441.11|0
1631303460000|2021-09-10 19:51:00|447.16|441.16|447.14|441.14|447.16|441.16|447.13|441.13|0
1631303470000|2021-09-10 19:51:10|447.11|441.11|446.99|440.99|447.11|441.11|446.99|440.99|0
1631303480000|2021-09-10 19:51:20|447.03|441.03|446.97|440.97|447.03|441.03|446.97|440.97|0
1631303490000|2021-09-10 19:51:30|447.02|441.02|447.02|441.02|447.05|441.05|447.02|441.02|0
1631303500000|2021-09-10 19:51:40|447.03|441.03|447.08|441.08|447.08|441.08|447.03|441.03|0
1631303510000|2021-09-10 19:51:50|447.1|441.1|447.1|441.1|447.11|441.11|447.1|441.1|0
1631303520000|2021-09-10 19:52:00|447.07|441.07|447.21|441.21|447.21|441.21|447.06|441.06|0
1631303530000|2021-09-10 19:52:10|447.27|441.27|447.24|441.24|447.27|441.27|447.24|441.24|0
1631303540000|2021-09-10 19:52:20|447.23|441.23|447.22|441.22|447.24|441.24|447.21|441.21|0
1631303550000|2021-09-10 19:52:30|447.21|441.21|447.18|441.18|447.25|441.25|447.18|441.18|0
1631303560000|2021-09-10 19:52:40|447.19|441.19|447.19|441.19|447.24|441.24|447.19|441.19|0
1631303570000|2021-09-10 19:52:50|447.21|441.21|447.18|441.18|447.21|441.21|447.17|441.17|0
1631303580000|2021-09-10 19:53:00|447.15|441.15|447.19|441.19|447.19|441.19|447.15|441.15|0
1631303590000|2021-09-10 19:53:10|447.2|441.2|447.16|441.16|447.2|441.2|447.16|441.16|0
1631303600000|2021-09-10 19:53:20|447.24|441.24|447.24|441.24|447.24|441.24|447.24|441.24|0
1631303610000|2021-09-10 19:53:30|447.23|441.23|447.2|441.2|447.23|441.23|447.2|441.2|0
1631303620000|2021-09-10 19:53:40|447.1|441.1|447.12|441.12|447.12|441.12|447.07|441.07|0
1631303630000|2021-09-10 19:53:50|447|441|447.08|441.08|447.08|441.08|447|441|0
1631303650000|2021-09-10 19:54:10|447.18|441.18|447.13|441.13|447.2|441.2|447.1|441.1|0
1631303660000|2021-09-10 19:54:20|447.16|441.16|447.34|441.34|447.35|441.35|447.16|441.16|0
1631303670000|2021-09-10 19:54:30|447.35|441.35|447.31|441.31|447.35|441.35|447.31|441.31|0
1631303680000|2021-09-10 19:54:40|447.35|441.35|447.28|441.28|447.35|441.35|447.28|441.28|0
1631303690000|2021-09-10 19:54:50|447.3|441.3|447.32|441.32|447.32|441.32|447.24|441.24|0
1631303700000|2021-09-10 19:55:00|447.37|441.37|447.34|441.34|447.37|441.37|447.33|441.33|0
1631303710000|2021-09-10 19:55:10|447.33|441.33|447.27|441.27|447.33|441.33|447.27|441.27|0
1631303720000|2021-09-10 19:55:20|447.29|441.29|447.28|441.28|447.29|441.29|447.28|441.28|0
1631303730000|2021-09-10 19:55:30|447.31|441.31|447.32|441.32|447.32|441.32|447.31|441.31|0
1631303740000|2021-09-10 19:55:40|447.3|441.3|447.31|441.31|447.31|441.31|447.3|441.3|0
1631303750000|2021-09-10 19:55:50|447.3|441.3|447.39|441.39|447.39|441.39|447.3|441.3|0
1631303760000|2021-09-10 19:56:00|447.38|441.38|447.38|441.38|447.38|441.38|447.38|441.38|0
1631303780000|2021-09-10 19:56:20|447.37|441.37|447.33|441.33|447.37|441.37|447.31|441.31|0
1631303790000|2021-09-10 19:56:30|447.26|441.26|447.27|441.27|447.27|441.27|447.26|441.26|0
1631303800000|2021-09-10 19:56:40|447.24|441.24|447.23|441.23|447.24|441.24|447.21|441.21|0
1631303810000|2021-09-10 19:56:50|447.21|441.21|447.33|441.33|447.33|441.33|447.21|441.21|0
1631303820000|2021-09-10 19:57:00|447.34|441.34|447.47|441.47|447.47|441.47|447.33|441.33|0
1631303830000|2021-09-10 19:57:10|447.49|441.49|447.49|441.49|447.5|441.5|447.49|441.49|0
1631303840000|2021-09-10 19:57:20|447.5|441.5|447.54|441.54|447.54|441.54|447.5|441.5|0
1631303850000|2021-09-10 19:57:30|447.51|441.51|447.79|441.79|447.79|441.79|447.51|441.51|0
1631303860000|2021-09-10 19:57:40|447.82|441.82|447.8|441.8|447.82|441.82|447.8|441.8|0
1631303870000|2021-09-10 19:57:50|447.78|441.78|447.73|441.73|447.78|441.78|447.73|441.73|0
1631303880000|2021-09-10 19:58:00|447.75|441.75|447.59|441.59|447.75|441.75|447.55|441.55|0
1631303890000|2021-09-10 19:58:10|447.63|441.63|447.61|441.61|447.63|441.63|447.56|441.56|0
1631303900000|2021-09-10 19:58:20|447.64|441.64|447.56|441.56|447.64|441.64|447.56|441.56|0
1631303910000|2021-09-10 19:58:30|447.59|441.59|447.7|441.7|447.7|441.7|447.59|441.59|0
1631303920000|2021-09-10 19:58:40|447.73|441.73|447.77|441.77|447.77|441.77|447.73|441.73|0
1631303930000|2021-09-10 19:58:50|447.76|441.76|447.92|441.92|447.92|441.92|447.74|441.74|0
1631303940000|2021-09-10 19:59:00|447.91|441.91|447.88|441.88|447.93|441.93|447.88|441.88|0
1631303950000|2021-09-10 19:59:10|447.59|441.59|447.48|441.48|447.6|441.6|447.43|441.43|0
1631303960000|2021-09-10 19:59:20|447.5|441.5|447.4|441.4|447.5|441.5|447.37|441.37|0
1631303970000|2021-09-10 19:59:30|447.18|441.18|447.18|441.18|447.19|441.19|447.13|441.13|0
1631303980000|2021-09-10 19:59:40|447.22|441.22|447.29|441.29|447.33|441.33|447.18|441.18|0
1631303990000|2021-09-10 19:59:50|447.27|441.27|447.05|441.05|447.47|441.47|447.05|441.05|0
1631539990000|2021-09-13 13:33:10|444.59|438.59|444.61|438.61|444.61|438.61|444.51|438.51|0
1631540000000|2021-09-13 13:33:20|444.52|438.52|444.53|438.53|444.58|438.58|444.52|438.52|0
1631540010000|2021-09-13 13:33:30|444.38|438.38|444.19|438.19|444.38|438.38|444.18|438.18|0
1631540020000|2021-09-13 13:33:40|444.14|438.14|444.24|438.24|444.24|438.24|444.09|438.09|0
1631540030000|2021-09-13 13:33:50|444.29|438.29|444.43|438.43|444.43|438.43|444.28|438.28|0
1631540040000|2021-09-13 13:34:00|444.48|438.48|444.6|438.6|444.6|438.6|444.46|438.46|0
1631540050000|2021-09-13 13:34:10|444.61|438.61|444.55|438.55|444.61|438.61|444.51|438.51|0
1631540060000|2021-09-13 13:34:20|444.56|438.56|444.15|438.15|444.56|438.56|444.15|438.15|0
1631540070000|2021-09-13 13:34:30|444.13|438.13|443.64|437.64|444.28|438.28|443.52|437.52|0
1631540080000|2021-09-13 13:34:40|443.4|437.4|443.35|437.35|443.44|437.44|443.33|437.33|0
1631540090000|2021-09-13 13:34:50|443.33|437.33|443.37|437.37|443.4|437.4|443.33|437.33|0
1631540100000|2021-09-13 13:35:00|443.38|437.38|443.43|437.43|443.53|437.53|443.31|437.31|0
1631540110000|2021-09-13 13:35:10|443.45|437.45|443.18|437.18|443.45|437.45|443.18|437.18|0
1631540120000|2021-09-13 13:35:20|443.19|437.19|443.24|437.24|443.24|437.24|443.19|437.19|0
1631540130000|2021-09-13 13:35:30|443.3|437.3|443.06|437.06|443.33|437.33|443.06|437.06|0
1631540140000|2021-09-13 13:35:40|443.07|437.07|443.03|437.03|443.07|437.07|443.03|437.03|0
1631540150000|2021-09-13 13:35:50|442.93|436.93|442.86|436.86|442.94|436.94|442.86|436.86|0
1631540160000|2021-09-13 13:36:00|442.85|436.85|442.91|436.91|442.91|436.91|442.8|436.8|0
1631540170000|2021-09-13 13:36:10|442.77|436.77|442.74|436.74|442.81|436.81|442.73|436.73|0
1631540180000|2021-09-13 13:36:20|442.84|436.84|442.8|436.8|442.87|436.87|442.8|436.8|0
1631540190000|2021-09-13 13:36:30|442.81|436.81|442.33|436.33|442.81|436.81|442.33|436.33|0
1631540200000|2021-09-13 13:36:40|442.43|436.43|442.11|436.11|442.43|436.43|442.11|436.11|0
1631540210000|2021-09-13 13:36:50|441.92|435.92|442.08|436.08|442.08|436.08|441.92|435.92|0
1631540220000|2021-09-13 13:37:00|442.15|436.15|442|436|442.15|436.15|442|436|0
1631540230000|2021-09-13 13:37:10|442.01|436.01|442.86|436.86|442.86|436.86|442.01|436.01|0
1631540240000|2021-09-13 13:37:20|442.95|436.95|442.85|436.85|442.95|436.95|442.76|436.76|0
1631540250000|2021-09-13 13:37:30|442.88|436.88|442.64|436.64|443|437|442.64|436.64|0
1631540260000|2021-09-13 13:37:40|442.57|436.57|442.39|436.39|442.57|436.57|442.38|436.38|0
1631540270000|2021-09-13 13:37:50|442.37|436.37|442.34|436.34|442.44|436.44|442.31|436.31|0
1631540280000|2021-09-13 13:38:00|442.33|436.33|442.06|436.06|442.33|436.33|442.06|436.06|0
1631540290000|2021-09-13 13:38:10|442.02|436.02|442.07|436.07|442.12|436.12|442.02|436.02|0
1631540300000|2021-09-13 13:38:20|442.08|436.08|442.01|436.01|442.11|436.11|441.85|435.85|0
1631540310000|2021-09-13 13:38:30|442|436|442.23|436.23|442.23|436.23|441.97|435.97|0
1631540320000|2021-09-13 13:38:40|442.32|436.32|442.1|436.1|442.32|436.32|442.07|436.07|0
1631540330000|2021-09-13 13:38:50|442.12|436.12|442.04|436.04|442.17|436.17|442.04|436.04|0
1631540340000|2021-09-13 13:39:00|442.1|436.1|441.96|435.96|442.11|436.11|441.96|435.96|0
1631540350000|2021-09-13 13:39:10|441.95|435.95|441.88|435.88|442|436|441.88|435.88|0
1631540360000|2021-09-13 13:39:20|441.84|435.84|441.81|435.81|441.84|435.84|441.75|435.75|0
1631540370000|2021-09-13 13:39:30|441.8|435.8|442.03|436.03|442.03|436.03|441.8|435.8|0
1631540380000|2021-09-13 13:39:40|442.2|436.2|442.14|436.14|442.32|436.32|442.14|436.14|0
1631540390000|2021-09-13 13:39:50|442.15|436.15|442.06|436.06|442.15|436.15|442.06|436.06|0
1631540400000|2021-09-13 13:40:00|441.98|435.98|441.33|435.33|442.01|436.01|441.19|435.19|0
1631540410000|2021-09-13 13:40:10|441.23|435.23|441.42|435.42|441.42|435.42|441.12|435.12|0
1631540420000|2021-09-13 13:40:20|441.4|435.4|441.48|435.48|441.54|435.54|441.4|435.4|0
1631540430000|2021-09-13 13:40:30|441.47|435.47|441.46|435.46|441.47|435.47|441.44|435.44|0
1631540440000|2021-09-13 13:40:40|441.49|435.49|441.52|435.52|441.52|435.52|441.47|435.47|0
1631540450000|2021-09-13 13:40:50|441.55|435.55|441.64|435.64|441.72|435.72|441.55|435.55|0
1631540460000|2021-09-13 13:41:00|441.59|435.59|441.44|435.44|441.59|435.59|441.44|435.44|0
1631540470000|2021-09-13 13:41:10|441.43|435.43|441.67|435.67|441.72|435.72|441.41|435.41|0
1631540480000|2021-09-13 13:41:20|441.65|435.65|441.78|435.78|441.82|435.82|441.54|435.54|0
1631540490000|2021-09-13 13:41:30|441.79|435.79|441.8|435.8|441.91|435.91|441.79|435.79|0
1631540500000|2021-09-13 13:41:40|441.76|435.76|441.91|435.91|441.91|435.91|441.73|435.73|0
1631540510000|2021-09-13 13:41:50|441.88|435.88|441.78|435.78|441.91|435.91|441.78|435.78|0
1631540520000|2021-09-13 13:42:00|441.72|435.72|441.56|435.56|441.72|435.72|441.56|435.56|0
1631540530000|2021-09-13 13:42:10|441.55|435.55|441.53|435.53|441.61|435.61|441.53|435.53|0
1631540540000|2021-09-13 13:42:20|441.55|435.55|441.5|435.5|441.56|435.56|441.5|435.5|0
1631540550000|2021-09-13 13:42:30|441.51|435.51|441.49|435.49|441.52|435.52|441.48|435.48|0
1631540560000|2021-09-13 13:42:40|441.6|435.6|441.33|435.33|441.62|435.62|441.31|435.31|0
1631540570000|2021-09-13 13:42:50|441.32|435.32|441.41|435.41|441.46|435.46|441.32|435.32|0
1631540580000|2021-09-13 13:43:00|441.39|435.39|441.27|435.27|441.39|435.39|441.27|435.27|0
1631540590000|2021-09-13 13:43:10|441.25|435.25|441.27|435.27|441.27|435.27|441.21|435.21|0
1631540600000|2021-09-13 13:43:20|441.36|435.36|441.27|435.27|441.43|435.43|441.27|435.27|0
1631540610000|2021-09-13 13:43:30|441.29|435.29|441.21|435.21|441.31|435.31|441.21|435.21|0
1631540620000|2021-09-13 13:43:40|441.2|435.2|441.2|435.2|441.2|435.2|441.16|435.16|0
1631540630000|2021-09-13 13:43:50|441.25|435.25|441.29|435.29|441.29|435.29|441.25|435.25|0
1631540640000|2021-09-13 13:44:00|441.22|435.22|441.25|435.25|441.25|435.25|441.17|435.17|0
1631540650000|2021-09-13 13:44:10|441.2|435.2|441.1|435.1|441.2|435.2|441.05|435.05|0
1631540660000|2021-09-13 13:44:20|441.09|435.09|441.05|435.05|441.16|435.16|440.9|434.9|0
1631540670000|2021-09-13 13:44:30|440.86|434.86|440.7|434.7|440.86|434.86|440.65|434.65|0
1631540680000|2021-09-13 13:44:40|440.72|434.72|440.72|434.72|440.73|434.73|440.71|434.71|0
1631540690000|2021-09-13 13:44:50|440.74|434.74|440.73|434.73|440.74|434.74|440.7|434.7|0
1631540700000|2021-09-13 13:45:00|440.7|434.7|440.74|434.74|440.75|434.75|440.58|434.58|0
1631540710000|2021-09-13 13:45:10|440.79|434.79|440.7|434.7|440.79|434.79|440.68|434.68|0
1631540720000|2021-09-13 13:45:20|440.79|434.79|440.98|434.98|440.98|434.98|440.75|434.75|0
1631540730000|2021-09-13 13:45:30|440.88|434.88|441|435|441|435|440.88|434.88|0
1631540740000|2021-09-13 13:45:40|441.03|435.03|440.78|434.78|441.04|435.04|440.78|434.78|0
1631540750000|2021-09-13 13:45:50|440.77|434.77|440.57|434.57|440.77|434.77|440.57|434.57|0
1631540760000|2021-09-13 13:46:00|440.58|434.58|440.64|434.64|440.65|434.65|440.58|434.58|0
1631540770000|2021-09-13 13:46:10|440.61|434.61|440.66|434.66|440.66|434.66|440.61|434.61|0
1631540780000|2021-09-13 13:46:20|440.65|434.65|440.51|434.51|440.65|434.65|440.48|434.48|0
1631540790000|2021-09-13 13:46:30|440.5|434.5|440.61|434.61|440.61|434.61|440.5|434.5|0
1631540800000|2021-09-13 13:46:40|440.33|434.33|440.21|434.21|440.33|434.33|440.21|434.21|0
1631540810000|2021-09-13 13:46:50|440.22|434.22|440.12|434.12|440.27|434.27|440.09|434.09|0
1631540820000|2021-09-13 13:47:00|440.11|434.11|440.09|434.09|440.24|434.24|440.09|434.09|0
1631540830000|2021-09-13 13:47:10|440.1|434.1|440.3|434.3|440.3|434.3|440.1|434.1|0
1631540840000|2021-09-13 13:47:20|440.29|434.29|440.28|434.28|440.37|434.37|440.27|434.27|0
1631540850000|2021-09-13 13:47:30|440.24|434.24|440.45|434.45|440.45|434.45|440.24|434.24|0
1631540860000|2021-09-13 13:47:40|440.44|434.44|440.47|434.47|440.47|434.47|440.44|434.44|0
1631540870000|2021-09-13 13:47:50|440.48|434.48|440.57|434.57|440.62|434.62|440.41|434.41|0
1631540880000|2021-09-13 13:48:00|440.63|434.63|440.56|434.56|440.85|434.85|440.56|434.56|0
1631540890000|2021-09-13 13:48:10|440.55|434.55|440.48|434.48|440.55|434.55|440.47|434.47|0
1631540900000|2021-09-13 13:48:20|440.47|434.47|440.46|434.46|440.51|434.51|440.42|434.42|0
1631540910000|2021-09-13 13:48:30|440.47|434.47|440.45|434.45|440.47|434.47|440.36|434.36|0
1631540920000|2021-09-13 13:48:40|440.41|434.41|440.37|434.37|440.41|434.41|440.37|434.37|0
1631540930000|2021-09-13 13:48:50|440.36|434.36|440.38|434.38|440.44|434.44|440.36|434.36|0
1631540940000|2021-09-13 13:49:00|440.45|434.45|440.54|434.54|440.54|434.54|440.42|434.42|0
1631540950000|2021-09-13 13:49:10|440.57|434.57|440.45|434.45|440.57|434.57|440.35|434.35|0
1631540960000|2021-09-13 13:49:20|440.35|434.35|440.51|434.51|440.52|434.52|440.35|434.35|0
1631540970000|2021-09-13 13:49:30|440.5|434.5|440.66|434.66|440.71|434.71|440.5|434.5|0
1631540980000|2021-09-13 13:49:40|440.7|434.7|440.7|434.7|440.7|434.7|440.65|434.65|0
1631540990000|2021-09-13 13:49:50|440.76|434.76|440.71|434.71|440.77|434.77|440.71|434.71|0
1631541000000|2021-09-13 13:50:00|440.74|434.74|440.62|434.62|440.74|434.74|440.58|434.58|0
1631541010000|2021-09-13 13:50:10|440.48|434.48|440.41|434.41|440.48|434.48|440.39|434.39|0
1631541020000|2021-09-13 13:50:20|440.5|434.5|440.58|434.58|440.58|434.58|440.5|434.5|0
1631541030000|2021-09-13 13:50:30|440.6|434.6|440.9|434.9|441.01|435.01|440.6|434.6|0
1631541040000|2021-09-13 13:50:40|440.91|434.91|440.86|434.86|440.92|434.92|440.8|434.8|0
1631541050000|2021-09-13 13:50:50|440.87|434.87|441|435|441|435|440.87|434.87|0
1631541060000|2021-09-13 13:51:00|441.01|435.01|441|435|441.06|435.06|441|435|0
1631541070000|2021-09-13 13:51:10|440.99|434.99|441.09|435.09|441.09|435.09|440.98|434.98|0
1631541080000|2021-09-13 13:51:20|441.07|435.07|441.07|435.07|441.08|435.08|441.05|435.05|0
1631541090000|2021-09-13 13:51:30|441.05|435.05|441.07|435.07|441.08|435.08|441.02|435.02|0
1631541100000|2021-09-13 13:51:40|441.08|435.08|441.14|435.14|441.18|435.18|441.08|435.08|0
1631541110000|2021-09-13 13:51:50|441.13|435.13|440.82|434.82|441.33|435.33|440.82|434.82|0
1631541120000|2021-09-13 13:52:00|440.85|434.85|440.83|434.83|440.88|434.88|440.83|434.83|0
1631541130000|2021-09-13 13:52:10|440.8|434.8|440.85|434.85|440.85|434.85|440.78|434.78|0
1631541140000|2021-09-13 13:52:20|440.86|434.86|441.08|435.08|441.08|435.08|440.86|434.86|0
1631541150000|2021-09-13 13:52:30|441.07|435.07|440.95|434.95|441.08|435.08|440.85|434.85|0
1631541160000|2021-09-13 13:52:40|441.05|435.05|440.96|434.96|441.08|435.08|440.96|434.96|0
1631541170000|2021-09-13 13:52:50|441|435|440.74|434.74|441.02|435.02|440.73|434.73|0
1631541180000|2021-09-13 13:53:00|440.72|434.72|440.63|434.63|440.72|434.72|440.62|434.62|0
1631541190000|2021-09-13 13:53:10|440.74|434.74|440.77|434.77|440.84|434.84|440.71|434.71|0
1631541200000|2021-09-13 13:53:20|440.8|434.8|440.62|434.62|440.8|434.8|440.61|434.61|0
1631541210000|2021-09-13 13:53:30|440.57|434.57|440.43|434.43|440.57|434.57|440.4|434.4|0
1631541220000|2021-09-13 13:53:40|440.42|434.42|440.42|434.42|440.42|434.42|440.42|434.42|0
1631541230000|2021-09-13 13:53:50|440.45|434.45|440.43|434.43|440.47|434.47|440.42|434.42|0
1631541240000|2021-09-13 13:54:00|440.44|434.44|440.47|434.47|440.5|434.5|440.44|434.44|0
1631541250000|2021-09-13 13:54:10|440.63|434.63|440.5|434.5|440.68|434.68|440.5|434.5|0
1631541260000|2021-09-13 13:54:20|440.52|434.52|440.5|434.5|440.52|434.52|440.48|434.48|0
1631541270000|2021-09-13 13:54:30|440.49|434.49|440.15|434.15|440.49|434.49|440.15|434.15|0
1631541280000|2021-09-13 13:54:40|440.14|434.14|440.1|434.1|440.14|434.14|440.02|434.02|0
1631541290000|2021-09-13 13:54:50|440.23|434.23|440.19|434.19|440.23|434.23|440.12|434.12|0
1631541300000|2021-09-13 13:55:00|440.24|434.24|440.71|434.71|440.71|434.71|440.18|434.18|0
1631541310000|2021-09-13 13:55:10|440.72|434.72|440.81|434.81|440.85|434.85|440.72|434.72|0
1631541320000|2021-09-13 13:55:20|440.8|434.8|440.72|434.72|441.11|435.11|440.72|434.72|0
1631541330000|2021-09-13 13:55:30|440.64|434.64|440.9|434.9|440.9|434.9|440.59|434.59|0
1631541340000|2021-09-13 13:55:40|440.85|434.85|440.71|434.71|440.85|434.85|440.71|434.71|0
1631541350000|2021-09-13 13:55:50|440.73|434.73|440.59|434.59|440.73|434.73|440.59|434.59|0
1631541360000|2021-09-13 13:56:00|440.61|434.61|440.66|434.66|440.7|434.7|440.61|434.61|0
1631541370000|2021-09-13 13:56:10|440.71|434.71|440.74|434.74|440.74|434.74|440.7|434.7|0
1631541380000|2021-09-13 13:56:20|440.59|434.59|440.53|434.53|440.59|434.59|440.53|434.53|0
1631541390000|2021-09-13 13:56:30|440.52|434.52|440.46|434.46|440.52|434.52|440.46|434.46|0
1631541400000|2021-09-13 13:56:40|440.43|434.43|440.34|434.34|440.53|434.53|440.34|434.34|0
1631541410000|2021-09-13 13:56:50|440.3|434.3|439.96|433.96|440.3|434.3|439.91|433.91|0
1631541420000|2021-09-13 13:57:00|439.94|433.94|440.41|434.41|440.41|434.41|439.94|433.94|0
1631541430000|2021-09-13 13:57:10|440.48|434.48|440.55|434.55|440.61|434.61|440.46|434.46|0
1631541440000|2021-09-13 13:57:20|440.6|434.6|440.6|434.6|440.77|434.77|440.59|434.59|0
1631541450000|2021-09-13 13:57:30|440.58|434.58|440.88|434.88|440.91|434.91|440.58|434.58|0
1631541460000|2021-09-13 13:57:40|440.89|434.89|440.77|434.77|440.9|434.9|440.77|434.77|0
1631541470000|2021-09-13 13:57:50|440.78|434.78|440.88|434.88|440.88|434.88|440.77|434.77|0
1631541480000|2021-09-13 13:58:00|440.91|434.91|440.78|434.78|440.93|434.93|440.78|434.78|0
1631541490000|2021-09-13 13:58:10|440.7|434.7|440.84|434.84|440.85|434.85|440.69|434.69|0
1631541500000|2021-09-13 13:58:20|440.81|434.81|440.39|434.39|440.81|434.81|440.32|434.32|0
1631541510000|2021-09-13 13:58:30|440.38|434.38|440.37|434.37|440.44|434.44|440.35|434.35|0
1631541520000|2021-09-13 13:58:40|440.36|434.36|440.46|434.46|440.46|434.46|440.32|434.32|0
1631541530000|2021-09-13 13:58:50|440.45|434.45|440.29|434.29|440.45|434.45|440.29|434.29|0
1631541540000|2021-09-13 13:59:00|440.24|434.24|440.34|434.34|440.34|434.34|440.14|434.14|0
1631541550000|2021-09-13 13:59:10|440.39|434.39|440.62|434.62|440.65|434.65|440.39|434.39|0
1631541560000|2021-09-13 13:59:20|440.6|434.6|440.6|434.6|440.65|434.65|440.6|434.6|0
1631541570000|2021-09-13 13:59:30|440.61|434.61|440.65|434.65|440.65|434.65|440.61|434.61|0
1631541580000|2021-09-13 13:59:40|440.64|434.64|440.63|434.63|440.65|434.65|440.63|434.63|0
1631541590000|2021-09-13 13:59:50|440.64|434.64|440.65|434.65|440.65|434.65|440.63|434.63|0
1631541600000|2021-09-13 14:00:00|440.64|434.64|440.66|434.66|440.72|434.72|440.64|434.64|0
1631541610000|2021-09-13 14:00:10|440.65|434.65|440.57|434.57|440.65|434.65|440.57|434.57|0
1631541620000|2021-09-13 14:00:20|440.56|434.56|440.57|434.57|440.59|434.59|440.55|434.55|0
1631541630000|2021-09-13 14:00:30|440.59|434.59|440.49|434.49|440.62|434.62|440.42|434.42|0
1631541640000|2021-09-13 14:00:40|440.5|434.5|440.5|434.5|440.5|434.5|440.44|434.44|0
1631541650000|2021-09-13 14:00:50|440.55|434.55|440.63|434.63|440.7|434.7|440.55|434.55|0
1631541660000|2021-09-13 14:01:00|440.62|434.62|440.99|434.99|440.99|434.99|440.62|434.62|0
1631541670000|2021-09-13 14:01:10|441.05|435.05|441.29|435.29|441.29|435.29|441.05|435.05|0
1631541680000|2021-09-13 14:01:20|441.46|435.46|441.42|435.42|441.46|435.46|441.42|435.42|0
1631541690000|2021-09-13 14:01:30|441.47|435.47|441.39|435.39|441.47|435.47|441.38|435.38|0
1631541700000|2021-09-13 14:01:40|441.28|435.28|441.3|435.3|441.33|435.33|441.28|435.28|0
1631541710000|2021-09-13 14:01:50|441.35|435.35|441.29|435.29|441.35|435.35|441.29|435.29|0
1631541720000|2021-09-13 14:02:00|441.24|435.24|441.27|435.27|441.27|435.27|441.22|435.22|0
1631541730000|2021-09-13 14:02:10|441.29|435.29|441.8|435.8|441.8|435.8|441.29|435.29|0
1631541740000|2021-09-13 14:02:20|441.84|435.84|441.88|435.88|441.88|435.88|441.77|435.77|0
1631541750000|2021-09-13 14:02:30|441.91|435.91|441.87|435.87|441.91|435.91|441.83|435.83|0
1631541760000|2021-09-13 14:02:40|441.86|435.86|441.96|435.96|441.96|435.96|441.86|435.86|0
1631541770000|2021-09-13 14:02:50|442.08|436.08|441.74|435.74|442.08|436.08|441.74|435.74|0
1631541780000|2021-09-13 14:03:00|441.77|435.77|441.73|435.73|441.81|435.81|441.65|435.65|0
1631541790000|2021-09-13 14:03:10|441.7|435.7|441.66|435.66|441.7|435.7|441.64|435.64|0
1631541800000|2021-09-13 14:03:20|441.59|435.59|441.57|435.57|441.59|435.59|441.51|435.51|0
1631541810000|2021-09-13 14:03:30|441.61|435.61|441.51|435.51|441.61|435.61|441.51|435.51|0
1631541820000|2021-09-13 14:03:40|441.43|435.43|441.41|435.41|441.46|435.46|441.39|435.39|0
1631541830000|2021-09-13 14:03:50|441.27|435.27|441.2|435.2|441.32|435.32|441.2|435.2|0
1631541840000|2021-09-13 14:04:00|441.21|435.21|441.28|435.28|441.28|435.28|441.21|435.21|0
1631541850000|2021-09-13 14:04:10|441.25|435.25|441.23|435.23|441.25|435.25|441.2|435.2|0
1631541860000|2021-09-13 14:04:20|441.21|435.21|441.24|435.24|441.25|435.25|441.21|435.21|0
1631541870000|2021-09-13 14:04:30|441.26|435.26|441.08|435.08|441.26|435.26|441.08|435.08|0
1631541880000|2021-09-13 14:04:40|441.06|435.06|441.16|435.16|441.17|435.17|441.06|435.06|0
1631541890000|2021-09-13 14:04:50|441.15|435.15|440.88|434.88|441.15|435.15|440.88|434.88|0
1631541900000|2021-09-13 14:05:00|440.79|434.79|440.55|434.55|440.79|434.79|440.55|434.55|0
1631541910000|2021-09-13 14:05:10|440.58|434.58|440.54|434.54|440.59|434.59|440.51|434.51|0
1631541920000|2021-09-13 14:05:20|440.56|434.56|440.55|434.55|440.59|434.59|440.55|434.55|0
1631541930000|2021-09-13 14:05:30|440.54|434.54|440.57|434.57|440.58|434.58|440.54|434.54|0
1631541940000|2021-09-13 14:05:40|440.56|434.56|440.43|434.43|440.56|434.56|440.42|434.42|0
1631541950000|2021-09-13 14:05:50|440.4|434.4|440.4|434.4|440.4|434.4|440.38|434.38|0
1631541960000|2021-09-13 14:06:00|440.37|434.37|440.42|434.42|440.42|434.42|440.36|434.36|0
1631541970000|2021-09-13 14:06:10|440.41|434.41|440.14|434.14|440.41|434.41|440.14|434.14|0
1631541980000|2021-09-13 14:06:20|440.15|434.15|440.14|434.14|440.16|434.16|440.12|434.12|0
1631541990000|2021-09-13 14:06:30|440.12|434.12|440.04|434.04|440.12|434.12|440.04|434.04|0
1631542000000|2021-09-13 14:06:40|440.09|434.09|440.24|434.24|440.24|434.24|440.09|434.09|0
1631542010000|2021-09-13 14:06:50|440.23|434.23|440.37|434.37|440.39|434.39|440.23|434.23|0
1631542020000|2021-09-13 14:07:00|440.35|434.35|440.1|434.1|440.35|434.35|440.1|434.1|0
1631542030000|2021-09-13 14:07:10|440.07|434.07|439.78|433.78|440.07|434.07|439.77|433.77|0
1631542040000|2021-09-13 14:07:20|439.79|433.79|439.79|433.79|439.79|433.79|439.79|433.79|0
1631542050000|2021-09-13 14:07:30|439.76|433.76|439.73|433.73|439.76|433.76|439.73|433.73|0
1631542060000|2021-09-13 14:07:40|439.74|433.74|439.69|433.69|439.74|433.74|439.68|433.68|0
1631542070000|2021-09-13 14:07:50|439.68|433.68|439.44|433.44|439.69|433.69|439.44|433.44|0
1631542080000|2021-09-13 14:08:00|439.4|433.4|439.37|433.37|439.41|433.41|439.34|433.34|0
1631542090000|2021-09-13 14:08:10|439.21|433.21|439.23|433.23|439.23|433.23|439.2|433.2|0
1631542100000|2021-09-13 14:08:20|439.25|433.25|438.87|432.87|439.25|433.25|438.87|432.87|0
1631542110000|2021-09-13 14:08:30|438.86|432.86|438.75|432.75|438.87|432.87|438.74|432.74|0
1631542120000|2021-09-13 14:08:40|438.8|432.8|438.8|432.8|438.83|432.83|438.8|432.8|0
1631542130000|2021-09-13 14:08:50|438.81|432.81|438.82|432.82|438.85|432.85|438.79|432.79|0
1631542140000|2021-09-13 14:09:00|438.84|432.84|438.81|432.81|438.85|432.85|438.81|432.81|0
1631542150000|2021-09-13 14:09:10|438.8|432.8|438.85|432.85|438.85|432.85|438.78|432.78|0
1631542160000|2021-09-13 14:09:20|438.86|432.86|438.82|432.82|438.86|432.86|438.81|432.81|0
1631542170000|2021-09-13 14:09:30|438.76|432.76|438.69|432.69|438.77|432.77|438.68|432.68|0
1631542180000|2021-09-13 14:09:40|438.67|432.67|438.79|432.79|438.81|432.81|438.67|432.67|0
1631542190000|2021-09-13 14:09:50|438.8|432.8|438.75|432.75|438.81|432.81|438.73|432.73|0
1631542200000|2021-09-13 14:10:00|438.51|432.51|438.61|432.61|438.63|432.63|438.51|432.51|0
1631542210000|2021-09-13 14:10:10|438.53|432.53|438.45|432.45|438.53|432.53|438.44|432.44|0
1631542220000|2021-09-13 14:10:20|438.46|432.46|438.13|432.13|438.46|432.46|438.13|432.13|0
1631542230000|2021-09-13 14:10:30|437.89|431.89|437.91|431.91|437.99|431.99|437.78|431.78|0
1631542240000|2021-09-13 14:10:40|437.92|431.92|437.8|431.8|437.93|431.93|437.8|431.8|0
1631542250000|2021-09-13 14:10:50|437.81|431.81|437.64|431.64|437.81|431.81|437.53|431.53|0
1631542260000|2021-09-13 14:11:00|437.61|431.61|437.63|431.63|437.67|431.67|437.58|431.58|0
1631542270000|2021-09-13 14:11:10|437.7|431.7|437.6|431.6|437.71|431.71|437.6|431.6|0
1631542280000|2021-09-13 14:11:20|437.61|431.61|437.71|431.71|437.71|431.71|437.61|431.61|0
1631542290000|2021-09-13 14:11:30|437.72|431.72|437.71|431.71|437.73|431.73|437.71|431.71|0
1631542300000|2021-09-13 14:11:40|437.73|431.73|437.4|431.4|437.73|431.73|437.37|431.37|0
1631542310000|2021-09-13 14:11:50|437.39|431.39|437.31|431.31|437.39|431.39|437.19|431.19|0
1631542320000|2021-09-13 14:12:00|437.33|431.33|437.23|431.23|437.35|431.35|437.23|431.23|0
1631542330000|2021-09-13 14:12:10|437.24|431.24|437.26|431.26|437.26|431.26|437.13|431.13|0
1631542340000|2021-09-13 14:12:20|437.25|431.25|437.24|431.24|437.28|431.28|437.24|431.24|0
1631542350000|2021-09-13 14:12:30|437.27|431.27|437.43|431.43|437.43|431.43|437.27|431.27|0
1631542360000|2021-09-13 14:12:40|437.36|431.36|437.31|431.31|437.37|431.37|437.31|431.31|0
1631542370000|2021-09-13 14:12:50|437.3|431.3|437.17|431.17|437.31|431.31|437.13|431.13|0
1631542380000|2021-09-13 14:13:00|437.19|431.19|437.32|431.32|437.32|431.32|437.19|431.19|0
1631542390000|2021-09-13 14:13:10|437.19|431.19|437.22|431.22|437.22|431.22|437.19|431.19|0
1631542400000|2021-09-13 14:13:20|437.12|431.12|437.08|431.08|437.14|431.14|437.08|431.08|0
1631542410000|2021-09-13 14:13:30|437.06|431.06|437.03|431.03|437.09|431.09|437.03|431.03|0
1631542420000|2021-09-13 14:13:40|437.04|431.04|437.02|431.02|437.04|431.04|437.02|431.02|0
1631542430000|2021-09-13 14:13:50|436.97|430.97|436.96|430.96|437|431|436.96|430.96|0
1631542440000|2021-09-13 14:14:00|436.92|430.92|437|431|437.02|431.02|436.92|430.92|0
1631542450000|2021-09-13 14:14:10|437.01|431.01|437.21|431.21|437.24|431.24|437.01|431.01|0
1631542460000|2021-09-13 14:14:20|437.2|431.2|437.2|431.2|437.23|431.23|437.2|431.2|0
1631542470000|2021-09-13 14:14:30|437.16|431.16|437.13|431.13|437.17|431.17|437.13|431.13|0
1631542480000|2021-09-13 14:14:40|437.12|431.12|437.14|431.14|437.15|431.15|437.1|431.1|0
1631542490000|2021-09-13 14:14:50|437.15|431.15|437.26|431.26|437.26|431.26|437.11|431.11|0
1631542500000|2021-09-13 14:15:00|437.41|431.41|437.51|431.51|437.51|431.51|437.34|431.34|0
1631542510000|2021-09-13 14:15:10|437.5|431.5|437.6|431.6|437.6|431.6|437.46|431.46|0
1631542520000|2021-09-13 14:15:20|437.59|431.59|437.55|431.55|437.59|431.59|437.54|431.54|0
1631542530000|2021-09-13 14:15:30|437.6|431.6|437.69|431.69|437.7|431.7|437.59|431.59|0
1631542540000|2021-09-13 14:15:40|437.68|431.68|437.5|431.5|437.7|431.7|437.5|431.5|0
1631542550000|2021-09-13 14:15:50|437.56|431.56|437.58|431.58|437.58|431.58|437.56|431.56|0
1631542560000|2021-09-13 14:16:00|437.59|431.59|438.22|432.22|438.22|432.22|437.59|431.59|0
1631542570000|2021-09-13 14:16:10|438.2|432.2|438.38|432.38|438.38|432.38|438.2|432.2|0
1631542580000|2021-09-13 14:16:20|438.32|432.32|438.31|432.31|438.4|432.4|438.29|432.29|0
1631542590000|2021-09-13 14:16:30|438.34|432.34|438.52|432.52|438.55|432.55|438.33|432.33|0
1631542600000|2021-09-13 14:16:40|438.51|432.51|438.27|432.27|438.51|432.51|438.27|432.27|0
1631542610000|2021-09-13 14:16:50|438.28|432.28|438.4|432.4|438.43|432.43|438.28|432.28|0
1631542620000|2021-09-13 14:17:00|438.33|432.33|438.01|432.01|438.33|432.33|437.99|431.99|0
1631542630000|2021-09-13 14:17:10|438.37|432.37|438.37|432.37|438.37|432.37|438.37|432.37|0
1631542640000|2021-09-13 14:17:20|438.36|432.36|438.31|432.31|438.36|432.36|438.31|432.31|0
1631542650000|2021-09-13 14:17:30|438.32|432.32|438.34|432.34|438.34|432.34|438.32|432.32|0
1631542660000|2021-09-13 14:17:40|438.29|432.29|438.37|432.37|438.37|432.37|438.29|432.29|0
1631542670000|2021-09-13 14:17:50|438.39|432.39|438.55|432.55|438.65|432.65|438.39|432.39|0
1631542680000|2021-09-13 14:18:00|438.54|432.54|438.73|432.73|438.73|432.73|438.54|432.54|0
1631542690000|2021-09-13 14:18:10|438.72|432.72|438.92|432.92|438.92|432.92|438.72|432.72|0
1631542700000|2021-09-13 14:18:20|438.91|432.91|438.67|432.67|438.92|432.92|438.67|432.67|0
1631542710000|2021-09-13 14:18:30|438.73|432.73|438.9|432.9|438.9|432.9|438.73|432.73|0
1631542720000|2021-09-13 14:18:40|438.89|432.89|438.84|432.84|438.89|432.89|438.84|432.84|0
1631542730000|2021-09-13 14:18:50|438.83|432.83|438.74|432.74|438.83|432.83|438.73|432.73|0
1631542740000|2021-09-13 14:19:00|438.79|432.79|438.98|432.98|439.04|433.04|438.79|432.79|0
1631542750000|2021-09-13 14:19:10|438.97|432.97|438.92|432.92|438.97|432.97|438.92|432.92|0
1631542760000|2021-09-13 14:19:20|438.93|432.93|438.9|432.9|438.93|432.93|438.89|432.89|0
1631542770000|2021-09-13 14:19:30|438.89|432.89|438.97|432.97|438.97|432.97|438.87|432.87|0
1631542780000|2021-09-13 14:19:40|438.98|432.98|438.98|432.98|438.98|432.98|438.94|432.94|0
1631542790000|2021-09-13 14:19:50|438.97|432.97|439.05|433.05|439.05|433.05|438.97|432.97|0
1631542800000|2021-09-13 14:20:00|439.07|433.07|439.05|433.05|439.07|433.07|439.04|433.04|0
1631542810000|2021-09-13 14:20:10|439.06|433.06|439.35|433.35|439.35|433.35|439.06|433.06|0
1631542820000|2021-09-13 14:20:20|439.46|433.46|439.34|433.34|439.46|433.46|439.28|433.28|0
1631542830000|2021-09-13 14:20:30|439.33|433.33|439.37|433.37|439.41|433.41|439.31|433.31|0
1631542840000|2021-09-13 14:20:40|439.39|433.39|439.26|433.26|439.39|433.39|439.21|433.21|0
1631542850000|2021-09-13 14:20:50|439.31|433.31|439.45|433.45|439.46|433.46|439.3|433.3|0
1631542860000|2021-09-13 14:21:00|439.46|433.46|439.42|433.42|439.46|433.46|439.4|433.4|0
1631542870000|2021-09-13 14:21:10|439.33|433.33|439.34|433.34|439.37|433.37|439.33|433.33|0
1631542880000|2021-09-13 14:21:20|439.35|433.35|439.46|433.46|439.51|433.51|439.35|433.35|0
1631542890000|2021-09-13 14:21:30|439.44|433.44|439.9|433.9|439.93|433.93|439.44|433.44|0
1631542900000|2021-09-13 14:21:40|439.88|433.88|439.89|433.89|439.89|433.89|439.87|433.87|0
1631542910000|2021-09-13 14:21:50|439.84|433.84|439.84|433.84|439.84|433.84|439.83|433.83|0
1631542920000|2021-09-13 14:22:00|439.79|433.79|439.81|433.81|439.82|433.82|439.76|433.76|0
1631542930000|2021-09-13 14:22:10|439.77|433.77|439.7|433.7|439.77|433.77|439.7|433.7|0
1631542940000|2021-09-13 14:22:20|439.69|433.69|439.72|433.72|439.72|433.72|439.68|433.68|0
1631542950000|2021-09-13 14:22:30|439.73|433.73|440.04|434.04|440.04|434.04|439.73|433.73|0
1631542960000|2021-09-13 14:22:40|440.05|434.05|439.82|433.82|440.05|434.05|439.82|433.82|0
1631542970000|2021-09-13 14:22:50|439.73|433.73|439.64|433.64|439.76|433.76|439.62|433.62|0
1631542980000|2021-09-13 14:23:00|439.65|433.65|439.68|433.68|439.69|433.69|439.65|433.65|0
1631542990000|2021-09-13 14:23:10|439.69|433.69|439.82|433.82|439.87|433.87|439.69|433.69|0
1631543000000|2021-09-13 14:23:20|439.83|433.83|439.88|433.88|439.9|433.9|439.83|433.83|0
1631543010000|2021-09-13 14:23:30|439.89|433.89|439.93|433.93|439.94|433.94|439.89|433.89|0
1631543020000|2021-09-13 14:23:40|439.9|433.9|440.08|434.08|440.11|434.11|439.9|433.9|0
1631543030000|2021-09-13 14:23:50|440.01|434.01|440|434|440.01|434.01|440|434|0
1631543040000|2021-09-13 14:24:00|439.98|433.98|440.13|434.13|440.13|434.13|439.97|433.97|0
1631543050000|2021-09-13 14:24:10|440.16|434.16|440.16|434.16|440.16|434.16|440.15|434.15|0
1631543060000|2021-09-13 14:24:20|440.14|434.14|440.12|434.12|440.14|434.14|440.08|434.08|0
1631543070000|2021-09-13 14:24:30|440.11|434.11|440|434|440.12|434.12|440|434|0
1631543080000|2021-09-13 14:24:40|440.01|434.01|440.02|434.02|440.02|434.02|440.01|434.01|0
1631543090000|2021-09-13 14:24:50|440.03|434.03|440.02|434.02|440.04|434.04|440.02|434.02|0
1631543100000|2021-09-13 14:25:00|440.03|434.03|440.05|434.05|440.17|434.17|439.98|433.98|0
1631543110000|2021-09-13 14:25:10|440.18|434.18|440.36|434.36|440.36|434.36|440.18|434.18|0
1631543120000|2021-09-13 14:25:20|440.37|434.37|440.24|434.24|440.37|434.37|440.24|434.24|0
1631543130000|2021-09-13 14:25:30|440.21|434.21|440.13|434.13|440.21|434.21|440.11|434.11|0
1631543140000|2021-09-13 14:25:40|440.14|434.14|440.11|434.11|440.14|434.14|440.11|434.11|0
1631543150000|2021-09-13 14:25:50|440.12|434.12|440|434|440.12|434.12|440|434|0
1631543160000|2021-09-13 14:26:00|440.01|434.01|440.45|434.45|440.45|434.45|439.99|433.99|0
1631543170000|2021-09-13 14:26:10|440.46|434.46|440.4|434.4|440.46|434.46|440.4|434.4|0
1631543180000|2021-09-13 14:26:20|440.44|434.44|440.41|434.41|440.45|434.45|440.41|434.41|0
1631543190000|2021-09-13 14:26:30|440.44|434.44|440.46|434.46|440.48|434.48|440.43|434.43|0
1631543200000|2021-09-13 14:26:40|440.47|434.47|440.52|434.52|440.52|434.52|440.47|434.47|0
1631543210000|2021-09-13 14:26:50|440.54|434.54|440.45|434.45|440.54|434.54|440.44|434.44|0
1631543220000|2021-09-13 14:27:00|440.46|434.46|440.39|434.39|440.46|434.46|440.39|434.39|0
1631543230000|2021-09-13 14:27:10|440.43|434.43|440.56|434.56|440.6|434.6|440.43|434.43|0
1631543240000|2021-09-13 14:27:20|440.57|434.57|440.54|434.54|440.57|434.57|440.54|434.54|0
1631543250000|2021-09-13 14:27:30|440.56|434.56|440.52|434.52|440.56|434.56|440.52|434.52|0
1631543260000|2021-09-13 14:27:40|440.46|434.46|440.36|434.36|440.5|434.5|440.36|434.36|0
1631543270000|2021-09-13 14:27:50|440.4|434.4|440.39|434.39|440.4|434.4|440.39|434.39|0
1631543280000|2021-09-13 14:28:00|440.4|434.4|440.49|434.49|440.51|434.51|440.4|434.4|0
1631543290000|2021-09-13 14:28:10|440.51|434.51|440.59|434.59|440.6|434.6|440.51|434.51|0
1631543300000|2021-09-13 14:28:20|440.6|434.6|440.6|434.6|440.61|434.61|440.55|434.55|0
1631543310000|2021-09-13 14:28:30|440.52|434.52|440.48|434.48|440.52|434.52|440.37|434.37|0
1631543320000|2021-09-13 14:28:40|440.49|434.49|440.5|434.5|440.51|434.51|440.47|434.47|0
1631543330000|2021-09-13 14:28:50|440.46|434.46|440.37|434.37|440.46|434.46|440.36|434.36|0
1631543340000|2021-09-13 14:29:00|440.4|434.4|440.37|434.37|440.41|434.41|440.37|434.37|0
1631543350000|2021-09-13 14:29:10|440.35|434.35|440.34|434.34|440.35|434.35|440.29|434.29|0
1631543360000|2021-09-13 14:29:20|440.32|434.32|440.46|434.46|440.5|434.5|440.32|434.32|0
1631543370000|2021-09-13 14:29:30|440.51|434.51|440.65|434.65|440.65|434.65|440.5|434.5|0
1631543380000|2021-09-13 14:29:40|440.66|434.66|440.65|434.65|440.67|434.67|440.65|434.65|0
1631543390000|2021-09-13 14:29:50|440.64|434.64|440.7|434.7|440.7|434.7|440.63|434.63|0
1631543400000|2021-09-13 14:30:00|440.69|434.69|440.77|434.77|440.8|434.8|440.69|434.69|0
1631543410000|2021-09-13 14:30:10|440.87|434.87|440.92|434.92|440.95|434.95|440.87|434.87|0
1631543420000|2021-09-13 14:30:20|440.88|434.88|440.68|434.68|440.88|434.88|440.68|434.68|0
1631543430000|2021-09-13 14:30:30|440.59|434.59|440.51|434.51|440.59|434.59|440.4|434.4|0
1631543440000|2021-09-13 14:30:40|440.6|434.6|440.71|434.71|440.76|434.76|440.6|434.6|0
1631543450000|2021-09-13 14:30:50|440.7|434.7|440.78|434.78|440.8|434.8|440.7|434.7|0
1631543460000|2021-09-13 14:31:00|440.76|434.76|441.05|435.05|441.05|435.05|440.76|434.76|0
1631543470000|2021-09-13 14:31:10|441.07|435.07|441.12|435.12|441.12|435.12|441.06|435.06|0
1631543480000|2021-09-13 14:31:20|441.11|435.11|441.18|435.18|441.18|435.18|441.11|435.11|0
1631543490000|2021-09-13 14:31:30|441.2|435.2|441.23|435.23|441.27|435.27|441.19|435.19|0
1631543500000|2021-09-13 14:31:40|441.18|435.18|441.19|435.19|441.2|435.2|441.18|435.18|0
1631543510000|2021-09-13 14:31:50|441.18|435.18|441.2|435.2|441.21|435.21|441.17|435.17|0
1631543520000|2021-09-13 14:32:00|441.21|435.21|441.22|435.22|441.22|435.22|441.21|435.21|0
1631543530000|2021-09-13 14:32:10|441.18|435.18|441.4|435.4|441.4|435.4|441.18|435.18|0
1631543540000|2021-09-13 14:32:20|441.36|435.36|441.35|435.35|441.37|435.37|441.34|435.34|0
1631543550000|2021-09-13 14:32:30|441.39|435.39|441.39|435.39|441.41|435.41|441.34|435.34|0
1631543560000|2021-09-13 14:32:40|441.4|435.4|441.34|435.34|441.4|435.4|441.34|435.34|0
1631543570000|2021-09-13 14:32:50|441.4|435.4|441.38|435.38|441.4|435.4|441.36|435.36|0
1631543580000|2021-09-13 14:33:00|441.4|435.4|441.28|435.28|441.4|435.4|441.21|435.21|0
1631543590000|2021-09-13 14:33:10|441.29|435.29|441.41|435.41|441.41|435.41|441.29|435.29|0
1631543600000|2021-09-13 14:33:20|441.43|435.43|441.45|435.45|441.48|435.48|441.43|435.43|0
1631543610000|2021-09-13 14:33:30|441.48|435.48|441.53|435.53|441.53|435.53|441.48|435.48|0
1631543620000|2021-09-13 14:33:40|441.52|435.52|441.46|435.46|441.52|435.52|441.43|435.43|0
1631543630000|2021-09-13 14:33:50|441.44|435.44|441.55|435.55|441.55|435.55|441.44|435.44|0
1631543640000|2021-09-13 14:34:00|441.57|435.57|441.76|435.76|441.79|435.79|441.37|435.37|0
1631543650000|2021-09-13 14:34:10|441.85|435.85|441.76|435.76|441.85|435.85|441.76|435.76|0
1631543660000|2021-09-13 14:34:20|441.73|435.73|441.7|435.7|441.73|435.73|441.7|435.7|0
1631543670000|2021-09-13 14:34:30|441.69|435.69|441.74|435.74|441.74|435.74|441.67|435.67|0
1631543680000|2021-09-13 14:34:40|441.71|435.71|441.65|435.65|441.73|435.73|441.65|435.65|0
1631543690000|2021-09-13 14:34:50|441.71|435.71|442.03|436.03|442.03|436.03|441.71|435.71|0
1631543700000|2021-09-13 14:35:00|442.01|436.01|442.06|436.06|442.06|436.06|442.01|436.01|0
1631543710000|2021-09-13 14:35:10|442.04|436.04|442.16|436.16|442.16|436.16|442.04|436.04|0
1631543720000|2021-09-13 14:35:20|442.13|436.13|442.1|436.1|442.13|436.13|442.1|436.1|0
1631543730000|2021-09-13 14:35:30|442.08|436.08|441.89|435.89|442.09|436.09|441.86|435.86|0
1631543740000|2021-09-13 14:35:40|441.91|435.91|441.99|435.99|442|436|441.91|435.91|0
1631543750000|2021-09-13 14:35:50|441.98|435.98|442.12|436.12|442.12|436.12|441.98|435.98|0
1631543760000|2021-09-13 14:36:00|442.11|436.11|442.14|436.14|442.16|436.16|442.11|436.11|0
1631543770000|2021-09-13 14:36:10|442.1|436.1|442.23|436.23|442.23|436.23|442.1|436.1|0
1631543780000|2021-09-13 14:36:20|442.24|436.24|442.33|436.33|442.33|436.33|442.24|436.24|0
1631543790000|2021-09-13 14:36:30|442.55|436.55|442.6|436.6|442.61|436.61|442.54|436.54|0
1631543800000|2021-09-13 14:36:40|442.61|436.61|442.48|436.48|442.61|436.61|442.47|436.47|0
1631543810000|2021-09-13 14:36:50|442.4|436.4|442.46|436.46|442.46|436.46|442.33|436.33|0
1631543820000|2021-09-13 14:37:00|442.48|436.48|442.52|436.52|442.6|436.6|442.48|436.48|0
1631543830000|2021-09-13 14:37:10|442.53|436.53|442.61|436.61|442.63|436.63|442.53|436.53|0
1631543840000|2021-09-13 14:37:20|442.62|436.62|442.49|436.49|442.63|436.63|442.49|436.49|0
1631543850000|2021-09-13 14:37:30|442.48|436.48|442.47|436.47|442.48|436.48|442.47|436.47|0
1631543860000|2021-09-13 14:37:40|442.49|436.49|442.56|436.56|442.58|436.58|442.49|436.49|0
1631543870000|2021-09-13 14:37:50|442.54|436.54|442.48|436.48|442.54|436.54|442.48|436.48|0
1631543880000|2021-09-13 14:38:00|442.45|436.45|442.39|436.39|442.45|436.45|442.29|436.29|0
1631543890000|2021-09-13 14:38:10|442.38|436.38|442.41|436.41|442.41|436.41|442.38|436.38|0
1631543900000|2021-09-13 14:38:20|442.39|436.39|442.4|436.4|442.41|436.41|442.39|436.39|0
1631543910000|2021-09-13 14:38:30|442.41|436.41|442.1|436.1|442.42|436.42|442.04|436.04|0
1631543920000|2021-09-13 14:38:40|442.08|436.08|442.03|436.03|442.08|436.08|442.03|436.03|0
1631543930000|2021-09-13 14:38:50|442.02|436.02|441.99|435.99|442.02|436.02|441.99|435.99|0
1631543940000|2021-09-13 14:39:00|442.01|436.01|442.04|436.04|442.05|436.05|441.98|435.98|0
1631543950000|2021-09-13 14:39:10|442.05|436.05|442.06|436.06|442.07|436.07|442.05|436.05|0
1631543960000|2021-09-13 14:39:20|442.07|436.07|442.15|436.15|442.17|436.17|442.07|436.07|0
1631543970000|2021-09-13 14:39:30|442.19|436.19|442.32|436.32|442.33|436.33|442.19|436.19|0
1631543980000|2021-09-13 14:39:40|442.34|436.34|442.3|436.3|442.34|436.34|442.3|436.3|0
1631543990000|2021-09-13 14:39:50|442.29|436.29|442.34|436.34|442.37|436.37|442.29|436.29|0
1631544000000|2021-09-13 14:40:00|442.36|436.36|442.27|436.27|442.36|436.36|442.26|436.26|0
1631544010000|2021-09-13 14:40:10|442.25|436.25|442.29|436.29|442.29|436.29|442.24|436.24|0
1631544020000|2021-09-13 14:40:20|442.3|436.3|442.39|436.39|442.39|436.39|442.3|436.3|0
1631544030000|2021-09-13 14:40:30|442.43|436.43|442.57|436.57|442.62|436.62|442.43|436.43|0
1631544040000|2021-09-13 14:40:40|442.54|436.54|442.55|436.55|442.55|436.55|442.53|436.53|0
1631544050000|2021-09-13 14:40:50|442.56|436.56|442.55|436.55|442.56|436.56|442.54|436.54|0
1631544060000|2021-09-13 14:41:00|442.53|436.53|442.47|436.47|442.53|436.53|442.47|436.47|0
1631544070000|2021-09-13 14:41:10|442.51|436.51|442.51|436.51|442.52|436.52|442.5|436.5|0
1631544080000|2021-09-13 14:41:20|442.52|436.52|442.55|436.55|442.58|436.58|442.51|436.51|0
1631544090000|2021-09-13 14:41:30|442.65|436.65|442.55|436.55|442.65|436.65|442.55|436.55|0
1631544100000|2021-09-13 14:41:40|442.58|436.58|442.6|436.6|442.61|436.61|442.57|436.57|0
1631544110000|2021-09-13 14:41:50|442.61|436.61|442.55|436.55|442.61|436.61|442.55|436.55|0
1631544120000|2021-09-13 14:42:00|442.54|436.54|442.48|436.48|442.54|436.54|442.48|436.48|0
1631544130000|2021-09-13 14:42:10|442.51|436.51|442.48|436.48|442.53|436.53|442.48|436.48|0
1631544140000|2021-09-13 14:42:20|442.43|436.43|442.42|436.42|442.44|436.44|442.42|436.42|0
1631544150000|2021-09-13 14:42:30|442.41|436.41|442.24|436.24|442.41|436.41|442.24|436.24|0
1631544160000|2021-09-13 14:42:40|442.25|436.25|442.21|436.21|442.25|436.25|442.21|436.21|0
1631544170000|2021-09-13 14:42:50|442.19|436.19|442.27|436.27|442.27|436.27|442.19|436.19|0
1631544180000|2021-09-13 14:43:00|442.33|436.33|442.24|436.24|442.33|436.33|442.24|436.24|0
1631544190000|2021-09-13 14:43:10|442.27|436.27|442.32|436.32|442.33|436.33|442.27|436.27|0
1631544200000|2021-09-13 14:43:20|442.33|436.33|442.37|436.37|442.37|436.37|442.33|436.33|0
1631544210000|2021-09-13 14:43:30|442.41|436.41|442.44|436.44|442.46|436.46|442.41|436.41|0
1631544220000|2021-09-13 14:43:40|442.45|436.45|442.34|436.34|442.45|436.45|442.34|436.34|0
1631544230000|2021-09-13 14:43:50|442.37|436.37|442.28|436.28|442.41|436.41|442.27|436.27|0
1631544240000|2021-09-13 14:44:00|442.32|436.32|442.3|436.3|442.32|436.32|442.3|436.3|0
1631544250000|2021-09-13 14:44:10|442.27|436.27|442.24|436.24|442.27|436.27|442.24|436.24|0
1631544260000|2021-09-13 14:44:20|442.25|436.25|442.24|436.24|442.25|436.25|442.24|436.24|0
1631544270000|2021-09-13 14:44:30|442.25|436.25|442.35|436.35|442.39|436.39|442.25|436.25|0
1631544280000|2021-09-13 14:44:40|442.34|436.34|442.31|436.31|442.35|436.35|442.31|436.31|0
1631544290000|2021-09-13 14:44:50|442.3|436.3|442.28|436.28|442.31|436.31|442.28|436.28|0
1631544300000|2021-09-13 14:45:00|442.35|436.35|442.45|436.45|442.45|436.45|442.35|436.35|0
1631544310000|2021-09-13 14:45:10|442.67|436.67|442.7|436.7|442.7|436.7|442.65|436.65|0
1631544320000|2021-09-13 14:45:20|442.71|436.71|442.77|436.77|442.78|436.78|442.69|436.69|0
1631544330000|2021-09-13 14:45:30|442.72|436.72|442.78|436.78|442.78|436.78|442.72|436.72|0
1631544340000|2021-09-13 14:45:40|442.86|436.86|443.1|437.1|443.1|437.1|442.86|436.86|0
1631544350000|2021-09-13 14:45:50|443.25|437.25|443.26|437.26|443.27|437.27|443.24|437.24|0
1631544360000|2021-09-13 14:46:00|443.22|437.22|443.25|437.25|443.27|437.27|443.22|437.22|0
1631544370000|2021-09-13 14:46:10|443.26|437.26|443.2|437.2|443.26|437.26|443.18|437.18|0
1631544380000|2021-09-13 14:46:20|443.22|437.22|443.36|437.36|443.36|437.36|443.21|437.21|0
1631544390000|2021-09-13 14:46:30|443.37|437.37|443.37|437.37|443.46|437.46|443.37|437.37|0
1631544400000|2021-09-13 14:46:40|443.38|437.38|443.48|437.48|443.48|437.48|443.38|437.38|0
1631544410000|2021-09-13 14:46:50|443.54|437.54|443.69|437.69|443.7|437.7|443.54|437.54|0
1631544420000|2021-09-13 14:47:00|443.68|437.68|443.75|437.75|443.77|437.77|443.68|437.68|0
1631544430000|2021-09-13 14:47:10|443.76|437.76|443.77|437.77|443.77|437.77|443.75|437.75|0
1631544440000|2021-09-13 14:47:20|443.76|437.76|443.69|437.69|443.76|437.76|443.67|437.67|0
1631544450000|2021-09-13 14:47:30|443.7|437.7|443.71|437.71|443.71|437.71|443.69|437.69|0
1631544460000|2021-09-13 14:47:40|443.7|437.7|443.66|437.66|443.7|437.7|443.65|437.65|0
1631544470000|2021-09-13 14:47:50|443.63|437.63|443.88|437.88|443.9|437.9|443.63|437.63|0
1631544480000|2021-09-13 14:48:00|443.87|437.87|443.91|437.91|443.92|437.92|443.87|437.87|0
1631544490000|2021-09-13 14:48:10|443.85|437.85|444.01|438.01|444.02|438.02|443.82|437.82|0
1631544500000|2021-09-13 14:48:20|443.96|437.96|443.94|437.94|443.98|437.98|443.94|437.94|0
1631544510000|2021-09-13 14:48:30|443.95|437.95|443.93|437.93|443.95|437.95|443.93|437.93|0
1631544520000|2021-09-13 14:48:40|443.9|437.9|443.83|437.83|443.9|437.9|443.83|437.83|0
1631544530000|2021-09-13 14:48:50|443.88|437.88|444.1|438.1|444.11|438.11|443.88|437.88|0
1631544540000|2021-09-13 14:49:00|444.15|438.15|444.15|438.15|444.16|438.16|444.12|438.12|0
1631544550000|2021-09-13 14:49:10|444.14|438.14|443.87|437.87|444.14|438.14|443.87|437.87|0
1631544560000|2021-09-13 14:49:20|443.86|437.86|444.12|438.12|444.13|438.13|443.86|437.86|0
1631544570000|2021-09-13 14:49:30|444.09|438.09|444.02|438.02|444.11|438.11|443.91|437.91|0
1631544580000|2021-09-13 14:49:40|444.07|438.07|443.97|437.97|444.07|438.07|443.97|437.97|0
1631544590000|2021-09-13 14:49:50|443.98|437.98|443.99|437.99|444.01|438.01|443.98|437.98|0
1631544600000|2021-09-13 14:50:00|444|438|443.89|437.89|444|438|443.84|437.84|0
1631544610000|2021-09-13 14:50:10|443.85|437.85|443.72|437.72|443.85|437.85|443.72|437.72|0
1631544620000|2021-09-13 14:50:20|443.68|437.68|443.69|437.69|443.69|437.69|443.65|437.65|0
1631544630000|2021-09-13 14:50:30|443.7|437.7|443.58|437.58|443.7|437.7|443.58|437.58|0
1631544640000|2021-09-13 14:50:40|443.57|437.57|443.6|437.6|443.6|437.6|443.57|437.57|0
1631544650000|2021-09-13 14:50:50|443.59|437.59|443.6|437.6|443.6|437.6|443.56|437.56|0
1631544660000|2021-09-13 14:51:00|443.55|437.55|443.3|437.3|443.55|437.55|443.29|437.29|0
1631544670000|2021-09-13 14:51:10|443.31|437.31|443.26|437.26|443.31|437.31|443.24|437.24|0
1631544680000|2021-09-13 14:51:20|443.25|437.25|443.27|437.27|443.27|437.27|443.24|437.24|0
1631544690000|2021-09-13 14:51:30|443.28|437.28|443.28|437.28|443.28|437.28|443.27|437.27|0
1631544700000|2021-09-13 14:51:40|443.27|437.27|443.3|437.3|443.3|437.3|443.27|437.27|0
1631544710000|2021-09-13 14:51:50|443.22|437.22|443.21|437.21|443.22|437.22|443.21|437.21|0
1631544720000|2021-09-13 14:52:00|443.22|437.22|443.19|437.19|443.23|437.23|443.19|437.19|0
1631544730000|2021-09-13 14:52:10|443.16|437.16|443.17|437.17|443.17|437.17|443.12|437.12|0
1631544740000|2021-09-13 14:52:20|443.18|437.18|443.19|437.19|443.2|437.2|443.18|437.18|0
1631544750000|2021-09-13 14:52:30|443.2|437.2|442.91|436.91|443.22|437.22|442.91|436.91|0
1631544760000|2021-09-13 14:52:40|442.9|436.9|442.8|436.8|442.9|436.9|442.8|436.8|0
1631544770000|2021-09-13 14:52:50|442.75|436.75|442.61|436.61|442.75|436.75|442.61|436.61|0
1631544780000|2021-09-13 14:53:00|442.62|436.62|442.64|436.64|442.64|436.64|442.62|436.62|0
1631544790000|2021-09-13 14:53:10|442.65|436.65|442.65|436.65|442.65|436.65|442.63|436.63|0
1631544800000|2021-09-13 14:53:20|442.64|436.64|442.63|436.63|442.64|436.64|442.57|436.57|0
1631544810000|2021-09-13 14:53:30|442.64|436.64|442.6|436.6|442.65|436.65|442.58|436.58|0
1631544820000|2021-09-13 14:53:40|442.58|436.58|442.61|436.61|442.64|436.64|442.47|436.47|0
1631544830000|2021-09-13 14:53:50|442.62|436.62|442.58|436.58|442.62|436.62|442.58|436.58|0
1631544840000|2021-09-13 14:54:00|442.59|436.59|442.52|436.52|442.59|436.59|442.52|436.52|0
1631544850000|2021-09-13 14:54:10|442.68|436.68|442.58|436.58|442.68|436.68|442.58|436.58|0
1631544860000|2021-09-13 14:54:20|442.59|436.59|442.65|436.65|442.65|436.65|442.59|436.59|0
1631544870000|2021-09-13 14:54:30|442.64|436.64|442.65|436.65|442.68|436.68|442.63|436.63|0
1631544880000|2021-09-13 14:54:40|442.64|436.64|442.58|436.58|442.65|436.65|442.58|436.58|0
1631544890000|2021-09-13 14:54:50|442.57|436.57|442.51|436.51|442.57|436.57|442.5|436.5|0
1631544900000|2021-09-13 14:55:00|442.55|436.55|442.61|436.61|442.61|436.61|442.53|436.53|0
1631544910000|2021-09-13 14:55:10|442.65|436.65|442.66|436.66|442.66|436.66|442.65|436.65|0
1631544920000|2021-09-13 14:55:20|442.67|436.67|442.62|436.62|442.72|436.72|442.62|436.62|0
1631544930000|2021-09-13 14:55:30|442.63|436.63|442.61|436.61|442.66|436.66|442.61|436.61|0
1631544940000|2021-09-13 14:55:40|442.63|436.63|442.41|436.41|442.63|436.63|442.36|436.36|0
1631544950000|2021-09-13 14:55:50|442.42|436.42|442.55|436.55|442.57|436.57|442.42|436.42|0
1631544960000|2021-09-13 14:56:00|442.6|436.6|442.59|436.59|442.61|436.61|442.58|436.58|0
1631544970000|2021-09-13 14:56:10|442.6|436.6|442.6|436.6|442.71|436.71|442.6|436.6|0
1631544990000|2021-09-13 14:56:30|442.61|436.61|442.61|436.61|442.61|436.61|442.61|436.61|0
1631545000000|2021-09-13 14:56:40|442.6|436.6|442.52|436.52|442.61|436.61|442.52|436.52|0
1631545010000|2021-09-13 14:56:50|442.51|436.51|442.46|436.46|442.54|436.54|442.46|436.46|0
1631545020000|2021-09-13 14:57:00|442.47|436.47|442.55|436.55|442.55|436.55|442.47|436.47|0
1631545030000|2021-09-13 14:57:10|442.56|436.56|442.58|436.58|442.59|436.59|442.56|436.56|0
1631545040000|2021-09-13 14:57:20|442.57|436.57|442.57|436.57|442.61|436.61|442.57|436.57|0
1631545050000|2021-09-13 14:57:30|442.55|436.55|442.66|436.66|442.67|436.67|442.55|436.55|0
1631545060000|2021-09-13 14:57:40|442.67|436.67|442.71|436.71|442.71|436.71|442.67|436.67|0
1631545070000|2021-09-13 14:57:50|442.7|436.7|442.77|436.77|442.77|436.77|442.7|436.7|0
1631545080000|2021-09-13 14:58:00|442.78|436.78|442.67|436.67|442.83|436.83|442.67|436.67|0
1631545090000|2021-09-13 14:58:10|442.66|436.66|442.56|436.56|442.66|436.66|442.55|436.55|0
1631545100000|2021-09-13 14:58:20|442.55|436.55|442.58|436.58|442.58|436.58|442.55|436.55|0
1631545110000|2021-09-13 14:58:30|442.52|436.52|442.52|436.52|442.52|436.52|442.52|436.52|0
1631545120000|2021-09-13 14:58:40|442.48|436.48|442.59|436.59|442.59|436.59|442.48|436.48|0
1631545130000|2021-09-13 14:58:50|442.64|436.64|442.73|436.73|442.76|436.76|442.64|436.64|0
1631545140000|2021-09-13 14:59:00|442.7|436.7|442.63|436.63|442.7|436.7|442.63|436.63|0
1631545150000|2021-09-13 14:59:10|442.66|436.66|442.69|436.69|442.69|436.69|442.62|436.62|0
1631545160000|2021-09-13 14:59:20|442.67|436.67|442.5|436.5|442.69|436.69|442.49|436.49|0
1631545170000|2021-09-13 14:59:30|442.49|436.49|442.47|436.47|442.5|436.5|442.47|436.47|0
1631545180000|2021-09-13 14:59:40|442.46|436.46|442.47|436.47|442.47|436.47|442.46|436.46|0
1631545190000|2021-09-13 14:59:50|442.48|436.48|442.48|436.48|442.48|436.48|442.46|436.46|0
1631545200000|2021-09-13 15:00:00|442.49|436.49|442.55|436.55|442.55|436.55|442.49|436.49|0
1631545210000|2021-09-13 15:00:10|442.54|436.54|442.75|436.75|442.77|436.77|442.54|436.54|0
1631545220000|2021-09-13 15:00:20|442.79|436.79|442.76|436.76|442.79|436.79|442.76|436.76|0
1631545230000|2021-09-13 15:00:30|442.75|436.75|442.77|436.77|442.77|436.77|442.73|436.73|0
1631545240000|2021-09-13 15:00:40|442.81|436.81|442.79|436.79|442.82|436.82|442.79|436.79|0
1631545250000|2021-09-13 15:00:50|442.78|436.78|442.71|436.71|442.78|436.78|442.71|436.71|0
1631545260000|2021-09-13 15:01:00|442.8|436.8|442.72|436.72|442.82|436.82|442.68|436.68|0
1631545270000|2021-09-13 15:01:10|442.73|436.73|442.65|436.65|442.73|436.73|442.65|436.65|0
1631545280000|2021-09-13 15:01:20|442.66|436.66|442.62|436.62|442.72|436.72|442.62|436.62|0
1631545290000|2021-09-13 15:01:30|442.59|436.59|442.62|436.62|442.62|436.62|442.59|436.59|0
1631545300000|2021-09-13 15:01:40|442.59|436.59|442.47|436.47|442.63|436.63|442.47|436.47|0
1631545310000|2021-09-13 15:01:50|442.43|436.43|442.28|436.28|442.44|436.44|442.28|436.28|0
1631545320000|2021-09-13 15:02:00|442.3|436.3|442.18|436.18|442.3|436.3|442.18|436.18|0
1631545330000|2021-09-13 15:02:10|442.17|436.17|442.11|436.11|442.17|436.17|442.07|436.07|0
1631545340000|2021-09-13 15:02:20|442.12|436.12|441.99|435.99|442.12|436.12|441.99|435.99|0
1631545350000|2021-09-13 15:02:30|441.97|435.97|442.13|436.13|442.14|436.14|441.97|435.97|0
1631545360000|2021-09-13 15:02:40|442.12|436.12|441.97|435.97|442.12|436.12|441.97|435.97|0
1631545370000|2021-09-13 15:02:50|442.05|436.05|442.05|436.05|442.05|436.05|442.02|436.02|0
1631545380000|2021-09-13 15:03:00|442.04|436.04|442.04|436.04|442.05|436.05|442.02|436.02|0
1631545390000|2021-09-13 15:03:10|442.03|436.03|442.17|436.17|442.19|436.19|442.03|436.03|0
1631545400000|2021-09-13 15:03:20|442.19|436.19|442.19|436.19|442.19|436.19|442.18|436.18|0
1631545410000|2021-09-13 15:03:30|442.22|436.22|442.23|436.23|442.24|436.24|442.22|436.22|0
1631545420000|2021-09-13 15:03:40|442.27|436.27|442.26|436.26|442.27|436.27|442.26|436.26|0
1631545430000|2021-09-13 15:03:50|442.25|436.25|442.24|436.24|442.26|436.26|442.24|436.24|0
1631545440000|2021-09-13 15:04:00|442.26|436.26|442.33|436.33|442.34|436.34|442.26|436.26|0
1631545450000|2021-09-13 15:04:10|442.35|436.35|442.31|436.31|442.35|436.35|442.3|436.3|0
1631545460000|2021-09-13 15:04:20|442.33|436.33|442.27|436.27|442.33|436.33|442.27|436.27|0
1631545470000|2021-09-13 15:04:30|442.28|436.28|442.39|436.39|442.4|436.4|442.28|436.28|0
1631545480000|2021-09-13 15:04:40|442.38|436.38|442.38|436.38|442.38|436.38|442.32|436.32|0
1631545490000|2021-09-13 15:04:50|442.39|436.39|442.37|436.37|442.39|436.39|442.37|436.37|0
1631545500000|2021-09-13 15:05:00|442.38|436.38|442.39|436.39|442.4|436.4|442.38|436.38|0
1631545510000|2021-09-13 15:05:10|442.36|436.36|442.36|436.36|442.36|436.36|442.35|436.35|0
1631545520000|2021-09-13 15:05:20|442.35|436.35|442.39|436.39|442.41|436.41|442.34|436.34|0
1631545530000|2021-09-13 15:05:30|442.42|436.42|442.49|436.49|442.53|436.53|442.42|436.42|0
1631545540000|2021-09-13 15:05:40|442.52|436.52|442.47|436.47|442.53|436.53|442.47|436.47|0
1631545550000|2021-09-13 15:05:50|442.53|436.53|442.55|436.55|442.57|436.57|442.52|436.52|0
1631545560000|2021-09-13 15:06:00|442.54|436.54|442.59|436.59|442.6|436.6|442.52|436.52|0
1631545570000|2021-09-13 15:06:10|442.57|436.57|442.67|436.67|442.67|436.67|442.56|436.56|0
1631545580000|2021-09-13 15:06:20|442.81|436.81|443.03|437.03|443.03|437.03|442.81|436.81|0
1631545590000|2021-09-13 15:06:30|443.04|437.04|443.07|437.07|443.07|437.07|443.04|437.04|0
1631545600000|2021-09-13 15:06:40|443.05|437.05|443.04|437.04|443.05|437.05|443.03|437.03|0
1631545610000|2021-09-13 15:06:50|443.02|437.02|443.14|437.14|443.14|437.14|443.02|437.02|0
1631545620000|2021-09-13 15:07:00|443.13|437.13|443.12|437.12|443.13|437.13|443.12|437.12|0
1631545630000|2021-09-13 15:07:10|443.14|437.14|443.13|437.13|443.14|437.14|443.13|437.13|0
1631545640000|2021-09-13 15:07:20|443.14|437.14|443.21|437.21|443.21|437.21|443.14|437.14|0
1631545650000|2021-09-13 15:07:30|443.29|437.29|443.29|437.29|443.29|437.29|443.29|437.29|0
1631545660000|2021-09-13 15:07:40|443.31|437.31|443.34|437.34|443.36|437.36|443.31|437.31|0
1631545670000|2021-09-13 15:07:50|443.33|437.33|443.17|437.17|443.33|437.33|443.17|437.17|0
1631545680000|2021-09-13 15:08:00|443.19|437.19|443.18|437.18|443.19|437.19|443.18|437.18|0
1631545690000|2021-09-13 15:08:10|443.19|437.19|443.16|437.16|443.19|437.19|443.16|437.16|0
1631545700000|2021-09-13 15:08:20|443.18|437.18|443.18|437.18|443.19|437.19|443.18|437.18|0
1631545710000|2021-09-13 15:08:30|443.19|437.19|443.23|437.23|443.23|437.23|443.18|437.18|0
1631545720000|2021-09-13 15:08:40|443.22|437.22|443.28|437.28|443.28|437.28|443.22|437.22|0
1631545730000|2021-09-13 15:08:50|443.27|437.27|443.29|437.29|443.33|437.33|443.27|437.27|0
1631545740000|2021-09-13 15:09:00|443.3|437.3|443.31|437.31|443.31|437.31|443.26|437.26|0
1631545750000|2021-09-13 15:09:10|443.29|437.29|443.28|437.28|443.34|437.34|443.27|437.27|0
1631545760000|2021-09-13 15:09:20|443.22|437.22|443.24|437.24|443.26|437.26|443.21|437.21|0
1631545770000|2021-09-13 15:09:30|443.22|437.22|443.27|437.27|443.27|437.27|443.22|437.22|0
1631545780000|2021-09-13 15:09:40|443.26|437.26|443.2|437.2|443.26|437.26|443.2|437.2|0
1631545790000|2021-09-13 15:09:50|443.15|437.15|443.13|437.13|443.15|437.15|443.13|437.13|0
1631545800000|2021-09-13 15:10:00|443.21|437.21|443.29|437.29|443.33|437.33|443.2|437.2|0
1631545810000|2021-09-13 15:10:10|443.22|437.22|442.97|436.97|443.23|437.23|442.96|436.96|0
1631545820000|2021-09-13 15:10:20|442.98|436.98|442.89|436.89|442.98|436.98|442.82|436.82|0
1631545830000|2021-09-13 15:10:30|442.93|436.93|442.8|436.8|442.93|436.93|442.8|436.8|0
1631545840000|2021-09-13 15:10:40|442.81|436.81|442.57|436.57|442.81|436.81|442.49|436.49|0
1631545850000|2021-09-13 15:10:50|442.59|436.59|442.61|436.61|442.62|436.62|442.59|436.59|0
1631545860000|2021-09-13 15:11:00|442.62|436.62|442.67|436.67|442.69|436.69|442.59|436.59|0
1631545870000|2021-09-13 15:11:10|442.66|436.66|442.69|436.69|442.69|436.69|442.66|436.66|0
1631545880000|2021-09-13 15:11:20|442.7|436.7|442.69|436.69|442.7|436.7|442.67|436.67|0
1631545890000|2021-09-13 15:11:30|442.71|436.71|442.72|436.72|442.73|436.73|442.66|436.66|0
1631545900000|2021-09-13 15:11:40|442.62|436.62|442.57|436.57|442.62|436.62|442.57|436.57|0
1631545910000|2021-09-13 15:11:50|442.56|436.56|442.49|436.49|442.61|436.61|442.49|436.49|0
1631545920000|2021-09-13 15:12:00|442.5|436.5|442.44|436.44|442.5|436.5|442.44|436.44|0
1631545930000|2021-09-13 15:12:10|442.43|436.43|442.43|436.43|442.43|436.43|442.43|436.43|0
1631545940000|2021-09-13 15:12:20|442.46|436.46|442.47|436.47|442.49|436.49|442.46|436.46|0
1631545950000|2021-09-13 15:12:30|442.46|436.46|442.41|436.41|442.46|436.46|442.41|436.41|0
1631545960000|2021-09-13 15:12:40|442.4|436.4|442.39|436.39|442.4|436.4|442.39|436.39|0
1631545970000|2021-09-13 15:12:50|442.38|436.38|442.34|436.34|442.38|436.38|442.31|436.31|0
1631545980000|2021-09-13 15:13:00|442.31|436.31|442.19|436.19|442.31|436.31|442.18|436.18|0
1631545990000|2021-09-13 15:13:10|442.14|436.14|442.14|436.14|442.14|436.14|442.14|436.14|0
1631546000000|2021-09-13 15:13:20|442.11|436.11|442.11|436.11|442.14|436.14|442.09|436.09|0
1631546010000|2021-09-13 15:13:30|442.06|436.06|441.96|435.96|442.06|436.06|441.96|435.96|0
1631546020000|2021-09-13 15:13:40|441.95|435.95|441.92|435.92|441.95|435.95|441.92|435.92|0
1631546030000|2021-09-13 15:13:50|441.91|435.91|441.98|435.98|441.98|435.98|441.85|435.85|0
1631546040000|2021-09-13 15:14:00|441.94|435.94|441.95|435.95|441.95|435.95|441.94|435.94|0
1631546050000|2021-09-13 15:14:10|441.87|435.87|441.68|435.68|441.87|435.87|441.68|435.68|0
1631546060000|2021-09-13 15:14:20|441.65|435.65|441.64|435.64|441.67|435.67|441.62|435.62|0
1631546070000|2021-09-13 15:14:30|441.61|435.61|441.65|435.65|441.65|435.65|441.55|435.55|0
1631546080000|2021-09-13 15:14:40|441.64|435.64|441.52|435.52|441.65|435.65|441.52|435.52|0
1631546090000|2021-09-13 15:14:50|441.51|435.51|441.46|435.46|441.51|435.51|441.45|435.45|0
1631546100000|2021-09-13 15:15:00|441.47|435.47|441.36|435.36|441.47|435.47|441.31|435.31|0
1631546110000|2021-09-13 15:15:10|441.35|435.35|441.52|435.52|441.55|435.55|441.34|435.34|0
1631546120000|2021-09-13 15:15:20|441.61|435.61|441.28|435.28|441.62|435.62|441.28|435.28|0
1631546130000|2021-09-13 15:15:30|441.29|435.29|441.2|435.2|441.3|435.3|441.19|435.19|0
1631546140000|2021-09-13 15:15:40|441.19|435.19|441.11|435.11|441.19|435.19|441.11|435.11|0
1631546150000|2021-09-13 15:15:50|441.12|435.12|441.2|435.2|441.2|435.2|441.09|435.09|0
1631546160000|2021-09-13 15:16:00|441.27|435.27|441.22|435.22|441.27|435.27|441.22|435.22|0
1631546170000|2021-09-13 15:16:10|441.21|435.21|441.16|435.16|441.21|435.21|441.16|435.16|0
1631546180000|2021-09-13 15:16:20|441.18|435.18|441.12|435.12|441.18|435.18|441.11|435.11|0
1631546190000|2021-09-13 15:16:30|441.07|435.07|441.07|435.07|441.07|435.07|441.07|435.07|0
1631546200000|2021-09-13 15:16:40|441.08|435.08|441.08|435.08|441.09|435.09|441.06|435.06|0
1631546210000|2021-09-13 15:16:50|441.06|435.06|441.07|435.07|441.07|435.07|441.06|435.06|0
1631546220000|2021-09-13 15:17:00|441.08|435.08|441.16|435.16|441.16|435.16|441.08|435.08|0
1631546230000|2021-09-13 15:17:10|441.14|435.14|441.16|435.16|441.16|435.16|441.14|435.14|0
1631546240000|2021-09-13 15:17:20|441.15|435.15|441.12|435.12|441.15|435.15|441.12|435.12|0
1631546250000|2021-09-13 15:17:30|441.15|435.15|441.1|435.1|441.15|435.15|441.09|435.09|0
1631546260000|2021-09-13 15:17:40|441.13|435.13|441.13|435.13|441.13|435.13|441.13|435.13|0
1631546270000|2021-09-13 15:17:50|441.11|435.11|441.1|435.1|441.13|435.13|441.1|435.1|0
1631546280000|2021-09-13 15:18:00|441.11|435.11|441.07|435.07|441.13|435.13|441.07|435.07|0
1631546290000|2021-09-13 15:18:10|441.05|435.05|441.07|435.07|441.07|435.07|441.05|435.05|0
1631546300000|2021-09-13 15:18:20|441.13|435.13|441.15|435.15|441.15|435.15|441.13|435.13|0
1631546310000|2021-09-13 15:18:30|441.21|435.21|441.12|435.12|441.26|435.26|441.12|435.12|0
1631546320000|2021-09-13 15:18:40|440.64|434.64|440.6|434.6|440.64|434.64|440.6|434.6|0
1631546330000|2021-09-13 15:18:50|440.66|434.66|440.64|434.64|440.66|434.66|440.64|434.64|0
1631546340000|2021-09-13 15:19:00|440.65|434.65|440.6|434.6|440.67|434.67|440.6|434.6|0
1631546350000|2021-09-13 15:19:10|440.5|434.5|440.48|434.48|440.5|434.5|440.48|434.48|0
1631546360000|2021-09-13 15:19:20|440.38|434.38|440.48|434.48|440.48|434.48|440.38|434.38|0
1631546370000|2021-09-13 15:19:30|440.49|434.49|440.49|434.49|440.49|434.49|440.49|434.49|0
1631546380000|2021-09-13 15:19:40|440.53|434.53|440.36|434.36|440.53|434.53|440.36|434.36|0
1631546390000|2021-09-13 15:19:50|440.41|434.41|440.38|434.38|440.47|434.47|440.38|434.38|0
1631546400000|2021-09-13 15:20:00|440.37|434.37|440.3|434.3|440.38|434.38|440.27|434.27|0
1631546410000|2021-09-13 15:20:10|440.33|434.33|440.36|434.36|440.37|434.37|440.33|434.33|0
1631546420000|2021-09-13 15:20:20|440.37|434.37|440.38|434.38|440.38|434.38|440.37|434.37|0
1631546430000|2021-09-13 15:20:30|440.39|434.39|440.37|434.37|440.41|434.41|440.37|434.37|0
1631546440000|2021-09-13 15:20:40|440.36|434.36|440.35|434.35|440.37|434.37|440.35|434.35|0
1631546450000|2021-09-13 15:20:50|440.31|434.31|440.37|434.37|440.38|434.38|440.31|434.31|0
1631546460000|2021-09-13 15:21:00|440.38|434.38|440.49|434.49|440.5|434.5|440.38|434.38|0
1631546470000|2021-09-13 15:21:10|440.5|434.5|440.76|434.76|440.76|434.76|440.5|434.5|0
1631546490000|2021-09-13 15:21:30|440.79|434.79|440.79|434.79|440.79|434.79|440.79|434.79|0
1631546500000|2021-09-13 15:21:40|440.84|434.84|441.01|435.01|441.01|435.01|440.84|434.84|0
1631546510000|2021-09-13 15:21:50|441.02|435.02|441.16|435.16|441.16|435.16|441.02|435.02|0
1631546520000|2021-09-13 15:22:00|441.15|435.15|441.16|435.16|441.2|435.2|441.15|435.15|0
1631546530000|2021-09-13 15:22:10|441.15|435.15|441.14|435.14|441.16|435.16|441.14|435.14|0
1631546540000|2021-09-13 15:22:20|441.15|435.15|441.16|435.16|441.17|435.17|441.14|435.14|0
1631546550000|2021-09-13 15:22:30|441.2|435.2|441.26|435.26|441.26|435.26|441.2|435.2|0
1631546560000|2021-09-13 15:22:40|441.25|435.25|441.22|435.22|441.27|435.27|441.22|435.22|0
1631546570000|2021-09-13 15:22:50|441.23|435.23|441.19|435.19|441.23|435.23|441.18|435.18|0
1631546580000|2021-09-13 15:23:00|441.18|435.18|441.17|435.17|441.19|435.19|441.17|435.17|0
1631546590000|2021-09-13 15:23:10|441.16|435.16|441.09|435.09|441.16|435.16|441.09|435.09|0
1631546600000|2021-09-13 15:23:20|441.07|435.07|441.1|435.1|441.1|435.1|441.05|435.05|0
1631546610000|2021-09-13 15:23:30|441.11|435.11|441.13|435.13|441.13|435.13|441.1|435.1|0
1631546620000|2021-09-13 15:23:40|441.14|435.14|441.2|435.2|441.2|435.2|441.13|435.13|0
1631546630000|2021-09-13 15:23:50|441.23|435.23|441.23|435.23|441.24|435.24|441.23|435.23|0
1631546640000|2021-09-13 15:24:00|441.24|435.24|441.22|435.22|441.24|435.24|441.22|435.22|0
1631546650000|2021-09-13 15:24:10|441.24|435.24|441.25|435.25|441.25|435.25|441.24|435.24|0
1631546660000|2021-09-13 15:24:20|441.14|435.14|441.15|435.15|441.15|435.15|441.14|435.14|0
1631546670000|2021-09-13 15:24:30|441.14|435.14|441.14|435.14|441.14|435.14|441.14|435.14|0
1631546680000|2021-09-13 15:24:40|441.12|435.12|441.19|435.19|441.19|435.19|441.12|435.12|0
1631546690000|2021-09-13 15:24:50|441.2|435.2|441.22|435.22|441.22|435.22|441.2|435.2|0
1631546700000|2021-09-13 15:25:00|441.23|435.23|441.22|435.22|441.23|435.23|441.21|435.21|0
1631546710000|2021-09-13 15:25:10|441.23|435.23|441.23|435.23|441.23|435.23|441.22|435.22|0
1631546720000|2021-09-13 15:25:20|441.2|435.2|441.25|435.25|441.26|435.26|441.2|435.2|0
1631546730000|2021-09-13 15:25:30|441.26|435.26|441.17|435.17|441.26|435.26|441.17|435.17|0
1631546740000|2021-09-13 15:25:40|441.15|435.15|441.18|435.18|441.18|435.18|441.15|435.15|0
1631546750000|2021-09-13 15:25:50|441.17|435.17|441.26|435.26|441.26|435.26|441.17|435.17|0
1631546760000|2021-09-13 15:26:00|441.16|435.16|441.25|435.25|441.25|435.25|441.15|435.15|0
1631546770000|2021-09-13 15:26:10|441.26|435.26|441.28|435.28|441.28|435.28|441.26|435.26|0
1631546780000|2021-09-13 15:26:20|441.27|435.27|441.61|435.61|441.61|435.61|441.27|435.27|0
1631546790000|2021-09-13 15:26:30|441.62|435.62|441.56|435.56|441.64|435.64|441.56|435.56|0
1631546800000|2021-09-13 15:26:40|441.57|435.57|441.54|435.54|441.57|435.57|441.54|435.54|0
1631546810000|2021-09-13 15:26:50|441.55|435.55|441.55|435.55|441.55|435.55|441.55|435.55|0
1631546820000|2021-09-13 15:27:00|441.54|435.54|441.54|435.54|441.54|435.54|441.53|435.53|0
1631546830000|2021-09-13 15:27:10|441.55|435.55|441.57|435.57|441.57|435.57|441.55|435.55|0
1631546840000|2021-09-13 15:27:20|441.56|435.56|441.56|435.56|441.57|435.57|441.56|435.56|0
1631546860000|2021-09-13 15:27:40|441.55|435.55|441.63|435.63|441.63|435.63|441.55|435.55|0
1631546870000|2021-09-13 15:27:50|441.62|435.62|441.62|435.62|441.62|435.62|441.62|435.62|0
1631546880000|2021-09-13 15:28:00|441.52|435.52|441.52|435.52|441.53|435.53|441.52|435.52|0
1631546890000|2021-09-13 15:28:10|441.53|435.53|441.52|435.52|441.54|435.54|441.52|435.52|0
1631546900000|2021-09-13 15:28:20|441.62|435.62|441.67|435.67|441.68|435.68|441.61|435.61|0
1631546910000|2021-09-13 15:28:30|441.68|435.68|441.63|435.63|441.68|435.68|441.63|435.63|0
1631546920000|2021-09-13 15:28:40|441.69|435.69|441.62|435.62|441.69|435.69|441.62|435.62|0
1631546930000|2021-09-13 15:28:50|441.63|435.63|441.65|435.65|441.65|435.65|441.63|435.63|0
1631546940000|2021-09-13 15:29:00|441.63|435.63|441.71|435.71|441.71|435.71|441.63|435.63|0
1631546950000|2021-09-13 15:29:10|441.72|435.72|441.71|435.71|441.72|435.72|441.71|435.71|0
1631546960000|2021-09-13 15:29:20|441.73|435.73|441.73|435.73|441.73|435.73|441.73|435.73|0
1631546970000|2021-09-13 15:29:30|441.72|435.72|441.79|435.79|441.79|435.79|441.72|435.72|0
1631546980000|2021-09-13 15:29:40|441.78|435.78|441.77|435.77|441.79|435.79|441.77|435.77|0
1631546990000|2021-09-13 15:29:50|441.84|435.84|441.84|435.84|441.84|435.84|441.84|435.84|0
1631547000000|2021-09-13 15:30:00|441.83|435.83|441.85|435.85|441.85|435.85|441.83|435.83|0
1631547010000|2021-09-13 15:30:10|441.87|435.87|441.59|435.59|441.87|435.87|441.59|435.59|0
1631547020000|2021-09-13 15:30:20|441.6|435.6|441.55|435.55|441.6|435.6|441.54|435.54|0
1631547030000|2021-09-13 15:30:30|441.54|435.54|441.55|435.55|441.55|435.55|441.54|435.54|0
1631547040000|2021-09-13 15:30:40|441.56|435.56|441.59|435.59|441.59|435.59|441.56|435.56|0
1631547050000|2021-09-13 15:30:50|441.6|435.6|441.62|435.62|441.63|435.63|441.59|435.59|0
1631547060000|2021-09-13 15:31:00|441.61|435.61|441.58|435.58|441.61|435.61|441.55|435.55|0
1631547070000|2021-09-13 15:31:10|441.59|435.59|441.62|435.62|441.62|435.62|441.59|435.59|0
1631547080000|2021-09-13 15:31:20|441.63|435.63|441.64|435.64|441.64|435.64|441.63|435.63|0
1631547090000|2021-09-13 15:31:30|441.62|435.62|441.63|435.63|441.65|435.65|441.61|435.61|0
1631547100000|2021-09-13 15:31:40|441.61|435.61|441.82|435.82|441.82|435.82|441.61|435.61|0
1631547110000|2021-09-13 15:31:50|441.83|435.83|441.82|435.82|441.84|435.84|441.82|435.82|0
1631547120000|2021-09-13 15:32:00|441.86|435.86|441.85|435.85|441.86|435.86|441.85|435.85|0
1631547130000|2021-09-13 15:32:10|441.84|435.84|441.87|435.87|441.89|435.89|441.84|435.84|0
1631547140000|2021-09-13 15:32:20|441.89|435.89|441.89|435.89|441.89|435.89|441.89|435.89|0
1631547150000|2021-09-13 15:32:30|441.91|435.91|442.05|436.05|442.05|436.05|441.9|435.9|0
1631547160000|2021-09-13 15:32:40|442.04|436.04|442.02|436.02|442.05|436.05|442.02|436.02|0
1631547170000|2021-09-13 15:32:50|442.03|436.03|442.06|436.06|442.07|436.07|442.03|436.03|0
1631547180000|2021-09-13 15:33:00|442.05|436.05|442.03|436.03|442.05|436.05|441.99|435.99|0
1631547190000|2021-09-13 15:33:10|442.04|436.04|442.05|436.05|442.05|436.05|442.04|436.04|0
1631547200000|2021-09-13 15:33:20|442.07|436.07|442.02|436.02|442.07|436.07|442.02|436.02|0
1631547210000|2021-09-13 15:33:30|442.03|436.03|441.91|435.91|442.03|436.03|441.91|435.91|0
1631547220000|2021-09-13 15:33:40|441.88|435.88|441.9|435.9|441.9|435.9|441.88|435.88|0
1631547230000|2021-09-13 15:33:50|441.92|435.92|441.91|435.91|441.92|435.92|441.91|435.91|0
1631547240000|2021-09-13 15:34:00|441.94|435.94|441.66|435.66|441.94|435.94|441.66|435.66|0
1631547250000|2021-09-13 15:34:10|441.73|435.73|441.75|435.75|441.77|435.77|441.71|435.71|0
1631547260000|2021-09-13 15:34:20|441.74|435.74|441.78|435.78|441.78|435.78|441.74|435.74|0
1631547270000|2021-09-13 15:34:30|441.77|435.77|441.8|435.8|441.83|435.83|441.77|435.77|0
1631547280000|2021-09-13 15:34:40|441.84|435.84|441.83|435.83|441.84|435.84|441.82|435.82|0
1631547290000|2021-09-13 15:34:50|441.84|435.84|441.86|435.86|441.86|435.86|441.84|435.84|0
1631547300000|2021-09-13 15:35:00|441.87|435.87|442.05|436.05|442.05|436.05|441.86|435.86|0
1631547310000|2021-09-13 15:35:10|442.02|436.02|442.22|436.22|442.22|436.22|442|436|0
1631547320000|2021-09-13 15:35:20|442.21|436.21|442.23|436.23|442.23|436.23|442.17|436.17|0
1631547330000|2021-09-13 15:35:30|442.32|436.32|442.28|436.28|442.32|436.32|442.27|436.27|0
1631547340000|2021-09-13 15:35:40|442.27|436.27|442.31|436.31|442.32|436.32|442.27|436.27|0
1631547350000|2021-09-13 15:35:50|442.32|436.32|442.39|436.39|442.39|436.39|442.32|436.32|0
1631547360000|2021-09-13 15:36:00|442.37|436.37|442.4|436.4|442.4|436.4|442.37|436.37|0
1631547370000|2021-09-13 15:36:10|442.39|436.39|442.41|436.41|442.42|436.42|442.39|436.39|0
1631547380000|2021-09-13 15:36:20|442.38|436.38|442.48|436.48|442.48|436.48|442.38|436.38|0
1631547390000|2021-09-13 15:36:30|442.45|436.45|442.44|436.44|442.45|436.45|442.44|436.44|0
1631547400000|2021-09-13 15:36:40|442.33|436.33|442.34|436.34|442.34|436.34|442.33|436.33|0
1631547420000|2021-09-13 15:37:00|442.31|436.31|442.31|436.31|442.31|436.31|442.31|436.31|0
1631547430000|2021-09-13 15:37:10|442.37|436.37|442.37|436.37|442.37|436.37|442.37|436.37|0
1631547440000|2021-09-13 15:37:20|442.33|436.33|442.59|436.59|442.59|436.59|442.31|436.31|0
1631547450000|2021-09-13 15:37:30|442.58|436.58|442.54|436.54|442.58|436.58|442.54|436.54|0
1631547460000|2021-09-13 15:37:40|442.53|436.53|442.5|436.5|442.53|436.53|442.5|436.5|0
1631547470000|2021-09-13 15:37:50|442.35|436.35|442.29|436.29|442.35|436.35|442.29|436.29|0
1631547480000|2021-09-13 15:38:00|442.31|436.31|442.38|436.38|442.38|436.38|442.31|436.31|0
1631547490000|2021-09-13 15:38:10|442.41|436.41|442.43|436.43|442.44|436.44|442.41|436.41|0
1631547500000|2021-09-13 15:38:20|442.42|436.42|442.43|436.43|442.44|436.44|442.42|436.42|0
1631547510000|2021-09-13 15:38:30|442.41|436.41|442.42|436.42|442.42|436.42|442.37|436.37|0
1631547520000|2021-09-13 15:38:40|442.41|436.41|442.29|436.29|442.41|436.41|442.29|436.29|0
1631547530000|2021-09-13 15:38:50|442.3|436.3|442.31|436.31|442.31|436.31|442.29|436.29|0
1631547540000|2021-09-13 15:39:00|442.36|436.36|442.56|436.56|442.59|436.59|442.36|436.36|0
1631547550000|2021-09-13 15:39:10|442.58|436.58|442.66|436.66|442.66|436.66|442.58|436.58|0
1631547560000|2021-09-13 15:39:20|442.69|436.69|442.86|436.86|442.86|436.86|442.68|436.68|0
1631547570000|2021-09-13 15:39:30|442.83|436.83|442.95|436.95|442.95|436.95|442.83|436.83|0
1631547590000|2021-09-13 15:39:50|442.96|436.96|442.91|436.91|442.96|436.96|442.9|436.9|0
1631547600000|2021-09-13 15:40:00|442.92|436.92|442.84|436.84|442.92|436.92|442.84|436.84|0
1631547610000|2021-09-13 15:40:10|442.85|436.85|442.85|436.85|442.85|436.85|442.83|436.83|0
1631547620000|2021-09-13 15:40:20|442.87|436.87|442.87|436.87|442.87|436.87|442.87|436.87|0
1631547630000|2021-09-13 15:40:30|442.85|436.85|442.83|436.83|442.85|436.85|442.83|436.83|0
1631547640000|2021-09-13 15:40:40|442.82|436.82|442.81|436.81|442.83|436.83|442.81|436.81|0
1631547650000|2021-09-13 15:40:50|442.82|436.82|442.72|436.72|442.82|436.82|442.72|436.72|0
1631547660000|2021-09-13 15:41:00|442.73|436.73|442.75|436.75|442.76|436.76|442.73|436.73|0
1631547670000|2021-09-13 15:41:10|442.76|436.76|442.71|436.71|442.76|436.76|442.7|436.7|0
1631547680000|2021-09-13 15:41:20|442.7|436.7|442.7|436.7|442.71|436.71|442.7|436.7|0
1631547690000|2021-09-13 15:41:30|442.71|436.71|442.65|436.65|442.72|436.72|442.65|436.65|0
1631547710000|2021-09-13 15:41:50|442.63|436.63|442.64|436.64|442.64|436.64|442.63|436.63|0
1631547720000|2021-09-13 15:42:00|442.68|436.68|442.57|436.57|442.68|436.68|442.57|436.57|0
1631547730000|2021-09-13 15:42:10|442.58|436.58|442.53|436.53|442.61|436.61|442.53|436.53|0
1631547740000|2021-09-13 15:42:20|442.52|436.52|442.52|436.52|442.52|436.52|442.52|436.52|0
1631547750000|2021-09-13 15:42:30|442.51|436.51|442.56|436.56|442.56|436.56|442.49|436.49|0
1631547760000|2021-09-13 15:42:40|442.54|436.54|442.54|436.54|442.54|436.54|442.54|436.54|0
1631547770000|2021-09-13 15:42:50|442.56|436.56|442.71|436.71|442.74|436.74|442.56|436.56|0
1631547780000|2021-09-13 15:43:00|442.75|436.75|442.75|436.75|442.75|436.75|442.75|436.75|0
1631547810000|2021-09-13 15:43:30|442.73|436.73|442.72|436.72|442.73|436.73|442.72|436.72|0
1631547820000|2021-09-13 15:43:40|442.73|436.73|442.73|436.73|442.73|436.73|442.73|436.73|0
1631547830000|2021-09-13 15:43:50|442.76|436.76|442.78|436.78|442.78|436.78|442.76|436.76|0
1631547840000|2021-09-13 15:44:00|442.77|436.77|442.79|436.79|442.81|436.81|442.74|436.74|0
1631547850000|2021-09-13 15:44:10|442.8|436.8|442.74|436.74|442.8|436.8|442.7|436.7|0
1631547860000|2021-09-13 15:44:20|442.72|436.72|442.72|436.72|442.73|436.73|442.72|436.72|0
1631547870000|2021-09-13 15:44:30|442.78|436.78|442.83|436.83|442.83|436.83|442.78|436.78|0
1631547880000|2021-09-13 15:44:40|442.84|436.84|442.98|436.98|442.98|436.98|442.84|436.84|0
1631547900000|2021-09-13 15:45:00|443.03|437.03|443.14|437.14|443.14|437.14|443.03|437.03|0
1631547910000|2021-09-13 15:45:10|443.15|437.15|443.12|437.12|443.15|437.15|443.12|437.12|0
1631547920000|2021-09-13 15:45:20|443.17|437.17|443.19|437.19|443.19|437.19|443.17|437.17|0
1631547930000|2021-09-13 15:45:30|443.18|437.18|443.2|437.2|443.2|437.2|443.18|437.18|0
1631547940000|2021-09-13 15:45:40|443.16|437.16|443.2|437.2|443.2|437.2|443.16|437.16|0
1631547950000|2021-09-13 15:45:50|443.24|437.24|443.26|437.26|443.26|437.26|443.22|437.22|0
1631547960000|2021-09-13 15:46:00|443.22|437.22|443.25|437.25|443.25|437.25|443.2|437.2|0
1631547970000|2021-09-13 15:46:10|443.3|437.3|443.24|437.24|443.3|437.3|443.24|437.24|0
1631547980000|2021-09-13 15:46:20|443.23|437.23|443.24|437.24|443.24|437.24|443.22|437.22|0
1631547990000|2021-09-13 15:46:30|443.23|437.23|443.18|437.18|443.23|437.23|443.17|437.17|0
1631548000000|2021-09-13 15:46:40|443.17|437.17|443.1|437.1|443.17|437.17|443.1|437.1|0
1631548010000|2021-09-13 15:46:50|443.09|437.09|443.1|437.1|443.15|437.15|443.06|437.06|0
1631548020000|2021-09-13 15:47:00|443.11|437.11|443.11|437.11|443.11|437.11|443.11|437.11|0
1631548030000|2021-09-13 15:47:10|443.03|437.03|443.08|437.08|443.08|437.08|443.02|437.02|0
1631548040000|2021-09-13 15:47:20|443.07|437.07|443.13|437.13|443.14|437.14|443.07|437.07|0
1631548050000|2021-09-13 15:47:30|443.11|437.11|443.04|437.04|443.11|437.11|443.04|437.04|0
1631548060000|2021-09-13 15:47:40|442.9|436.9|442.87|436.87|442.91|436.91|442.87|436.87|0
1631548070000|2021-09-13 15:47:50|442.88|436.88|442.96|436.96|442.96|436.96|442.88|436.88|0
1631548080000|2021-09-13 15:48:00|442.97|436.97|442.96|436.96|442.97|436.97|442.95|436.95|0
1631548090000|2021-09-13 15:48:10|442.95|436.95|442.92|436.92|442.95|436.95|442.89|436.89|0
1631548100000|2021-09-13 15:48:20|442.93|436.93|442.83|436.83|442.93|436.93|442.83|436.83|0
1631548110000|2021-09-13 15:48:30|442.84|436.84|442.89|436.89|442.89|436.89|442.83|436.83|0
1631548120000|2021-09-13 15:48:40|442.9|436.9|442.89|436.89|442.9|436.9|442.89|436.89|0
1631548130000|2021-09-13 15:48:50|442.9|436.9|442.87|436.87|442.9|436.9|442.87|436.87|0
1631548140000|2021-09-13 15:49:00|442.88|436.88|442.87|436.87|442.88|436.88|442.87|436.87|0
1631548150000|2021-09-13 15:49:10|442.89|436.89|442.87|436.87|442.89|436.89|442.87|436.87|0
1631548160000|2021-09-13 15:49:20|442.82|436.82|442.76|436.76|442.82|436.82|442.72|436.72|0
1631548170000|2021-09-13 15:49:30|442.74|436.74|442.77|436.77|442.77|436.77|442.74|436.74|0
1631548180000|2021-09-13 15:49:40|442.76|436.76|442.77|436.77|442.77|436.77|442.76|436.76|0
1631548190000|2021-09-13 15:49:50|442.71|436.71|442.71|436.71|442.71|436.71|442.71|436.71|0
1631548200000|2021-09-13 15:50:00|442.77|436.77|442.77|436.77|442.77|436.77|442.77|436.77|0
1631548210000|2021-09-13 15:50:10|442.86|436.86|442.88|436.88|442.88|436.88|442.86|436.86|0
1631548220000|2021-09-13 15:50:20|442.89|436.89|442.88|436.88|442.89|436.89|442.88|436.88|0
1631548240000|2021-09-13 15:50:40|442.94|436.94|442.92|436.92|442.95|436.95|442.92|436.92|0
1631548250000|2021-09-13 15:50:50|442.93|436.93|442.97|436.97|442.98|436.98|442.93|436.93|0
1631548260000|2021-09-13 15:51:00|442.95|436.95|442.87|436.87|442.96|436.96|442.87|436.87|0
1631548270000|2021-09-13 15:51:10|442.89|436.89|442.93|436.93|442.93|436.93|442.88|436.88|0
1631548280000|2021-09-13 15:51:20|442.92|436.92|442.92|436.92|442.92|436.92|442.92|436.92|0
1631548290000|2021-09-13 15:51:30|442.91|436.91|442.94|436.94|442.94|436.94|442.91|436.91|0
1631548300000|2021-09-13 15:51:40|443.15|437.15|443.26|437.26|443.26|437.26|443.15|437.15|0
1631548310000|2021-09-13 15:51:50|443.32|437.32|443.34|437.34|443.34|437.34|443.32|437.32|0
1631548320000|2021-09-13 15:52:00|443.33|437.33|443.34|437.34|443.35|437.35|443.32|437.32|0
1631548330000|2021-09-13 15:52:10|443.35|437.35|443.27|437.27|443.35|437.35|443.27|437.27|0
1631548340000|2021-09-13 15:52:20|443.26|437.26|443.27|437.27|443.27|437.27|443.26|437.26|0
1631548350000|2021-09-13 15:52:30|443.26|437.26|443.27|437.27|443.27|437.27|443.26|437.26|0
1631548360000|2021-09-13 15:52:40|443.28|437.28|443.31|437.31|443.31|437.31|443.28|437.28|0
1631548370000|2021-09-13 15:52:50|443.24|437.24|443.31|437.31|443.31|437.31|443.24|437.24|0
1631548380000|2021-09-13 15:53:00|443.28|437.28|443.28|437.28|443.29|437.29|443.28|437.28|0
1631548390000|2021-09-13 15:53:10|443.29|437.29|443.22|437.22|443.29|437.29|443.22|437.22|0
1631548400000|2021-09-13 15:53:20|443.17|437.17|443.18|437.18|443.18|437.18|443.17|437.17|0
1631548410000|2021-09-13 15:53:30|443.08|437.08|443.02|437.02|443.08|437.08|443.02|437.02|0
1631548420000|2021-09-13 15:53:40|443.08|437.08|443.1|437.1|443.1|437.1|443.05|437.05|0
1631548430000|2021-09-13 15:53:50|443.13|437.13|443.17|437.17|443.17|437.17|443.13|437.13|0
1631548440000|2021-09-13 15:54:00|443.18|437.18|443.26|437.26|443.27|437.27|443.17|437.17|0
1631548450000|2021-09-13 15:54:10|443.25|437.25|443.24|437.24|443.25|437.25|443.24|437.24|0
1631548460000|2021-09-13 15:54:20|443.23|437.23|443.27|437.27|443.28|437.28|443.23|437.23|0
1631548470000|2021-09-13 15:54:30|443.28|437.28|443.28|437.28|443.28|437.28|443.27|437.27|0
1631548480000|2021-09-13 15:54:40|443.29|437.29|443.35|437.35|443.35|437.35|443.29|437.29|0
1631548490000|2021-09-13 15:54:50|443.34|437.34|443.47|437.47|443.47|437.47|443.34|437.34|0
1631548500000|2021-09-13 15:55:00|443.46|437.46|443.66|437.66|443.66|437.66|443.46|437.46|0
1631548510000|2021-09-13 15:55:10|443.67|437.67|443.65|437.65|443.67|437.67|443.62|437.62|0
1631548520000|2021-09-13 15:55:20|443.66|437.66|443.69|437.69|443.69|437.69|443.66|437.66|0
1631548530000|2021-09-13 15:55:30|443.7|437.7|443.75|437.75|443.75|437.75|443.69|437.69|0
1631548540000|2021-09-13 15:55:40|443.76|437.76|443.76|437.76|443.77|437.77|443.76|437.76|0
1631548550000|2021-09-13 15:55:50|443.78|437.78|443.83|437.83|443.83|437.83|443.76|437.76|0
1631548560000|2021-09-13 15:56:00|443.84|437.84|443.85|437.85|443.85|437.85|443.84|437.84|0
1631548570000|2021-09-13 15:56:10|443.87|437.87|443.86|437.86|443.87|437.87|443.86|437.86|0
1631548580000|2021-09-13 15:56:20|443.84|437.84|443.84|437.84|443.85|437.85|443.84|437.84|0
1631548590000|2021-09-13 15:56:30|443.83|437.83|443.8|437.8|443.83|437.83|443.8|437.8|0
1631548600000|2021-09-13 15:56:40|443.84|437.84|443.85|437.85|443.88|437.88|443.84|437.84|0
1631548610000|2021-09-13 15:56:50|443.87|437.87|443.88|437.88|443.9|437.9|443.87|437.87|0
1631548620000|2021-09-13 15:57:00|443.87|437.87|443.83|437.83|443.87|437.87|443.83|437.83|0
1631548630000|2021-09-13 15:57:10|443.86|437.86|443.83|437.83|443.86|437.86|443.83|437.83|0
1631548640000|2021-09-13 15:57:20|443.85|437.85|443.87|437.87|443.87|437.87|443.85|437.85|0
1631548650000|2021-09-13 15:57:30|443.86|437.86|443.86|437.86|443.86|437.86|443.86|437.86|0
1631548660000|2021-09-13 15:57:40|443.89|437.89|443.88|437.88|443.89|437.89|443.88|437.88|0
1631548670000|2021-09-13 15:57:50|443.9|437.9|443.9|437.9|443.9|437.9|443.89|437.89|0
1631548680000|2021-09-13 15:58:00|443.89|437.89|444.01|438.01|444.14|438.14|443.89|437.89|0
1631548690000|2021-09-13 15:58:10|444.04|438.04|444.16|438.16|444.17|438.17|444.04|438.04|0
1631548700000|2021-09-13 15:58:20|444.15|438.15|444.08|438.08|444.15|438.15|444.07|438.07|0
1631548710000|2021-09-13 15:58:30|444.07|438.07|444.08|438.08|444.08|438.08|444.07|438.07|0
1631548720000|2021-09-13 15:58:40|444.13|438.13|444.13|438.13|444.13|438.13|444.12|438.12|0
1631548730000|2021-09-13 15:58:50|444.15|438.15|444.14|438.14|444.15|438.15|444.13|438.13|0
1631548740000|2021-09-13 15:59:00|444.13|438.13|444.16|438.16|444.16|438.16|444.1|438.1|0
1631548750000|2021-09-13 15:59:10|444.17|438.17|444.24|438.24|444.24|438.24|444.17|438.17|0
1631548760000|2021-09-13 15:59:20|444.21|438.21|444.13|438.13|444.21|438.21|444.13|438.13|0
1631548770000|2021-09-13 15:59:30|444.14|438.14|444.14|438.14|444.14|438.14|444.14|438.14|0
1631548780000|2021-09-13 15:59:40|444.13|438.13|444.11|438.11|444.13|438.13|444.11|438.11|0
1631548790000|2021-09-13 15:59:50|444.08|438.08|444.08|438.08|444.13|438.13|444.08|438.08|0
1631548800000|2021-09-13 16:00:00|444.07|438.07|444.13|438.13|444.13|438.13|444.07|438.07|0
1631548810000|2021-09-13 16:00:10|444.12|438.12|444.11|438.11|444.14|438.14|444.06|438.06|0
1631548820000|2021-09-13 16:00:20|444.12|438.12|444.16|438.16|444.16|438.16|444.1|438.1|0
1631548830000|2021-09-13 16:00:30|444.17|438.17|444.13|438.13|444.17|438.17|444.13|438.13|0
1631548840000|2021-09-13 16:00:40|444.1|438.1|444|438|444.1|438.1|443.99|437.99|0
1631548850000|2021-09-13 16:00:50|443.99|437.99|443.99|437.99|443.99|437.99|443.99|437.99|0
1631548860000|2021-09-13 16:01:00|444|438|444|438|444.01|438.01|444|438|0
1631548870000|2021-09-13 16:01:10|443.99|437.99|443.97|437.97|443.99|437.99|443.97|437.97|0
1631548880000|2021-09-13 16:01:20|443.98|437.98|444|438|444.02|438.02|443.97|437.97|0
1631548890000|2021-09-13 16:01:30|443.99|437.99|444|438|444|438|443.98|437.98|0
1631548900000|2021-09-13 16:01:40|443.97|437.97|443.95|437.95|443.97|437.97|443.95|437.95|0
1631548910000|2021-09-13 16:01:50|443.92|437.92|443.97|437.97|443.97|437.97|443.92|437.92|0
1631548920000|2021-09-13 16:02:00|443.96|437.96|443.88|437.88|443.96|437.96|443.87|437.87|0
1631548930000|2021-09-13 16:02:10|443.86|437.86|444.03|438.03|444.05|438.05|443.86|437.86|0
1631548940000|2021-09-13 16:02:20|444.02|438.02|443.97|437.97|444.02|438.02|443.97|437.97|0
1631548950000|2021-09-13 16:02:30|444.02|438.02|444.06|438.06|444.06|438.06|444.02|438.02|0
1631548960000|2021-09-13 16:02:40|444.04|438.04|444.03|438.03|444.04|438.04|444.03|438.03|0
1631548970000|2021-09-13 16:02:50|444.02|438.02|443.81|437.81|444.02|438.02|443.81|437.81|0
1631548980000|2021-09-13 16:03:00|443.82|437.82|443.82|437.82|443.82|437.82|443.81|437.81|0
1631548990000|2021-09-13 16:03:10|443.83|437.83|443.82|437.82|443.83|437.83|443.81|437.81|0
1631549000000|2021-09-13 16:03:20|443.72|437.72|443.72|437.72|443.72|437.72|443.72|437.72|0
1631549010000|2021-09-13 16:03:30|443.6|437.6|443.63|437.63|443.63|437.63|443.6|437.6|0
1631549020000|2021-09-13 16:03:40|443.64|437.64|443.64|437.64|443.64|437.64|443.64|437.64|0
1631549030000|2021-09-13 16:03:50|443.66|437.66|443.78|437.78|443.78|437.78|443.66|437.66|0
1631549040000|2021-09-13 16:04:00|443.77|437.77|443.76|437.76|443.83|437.83|443.76|437.76|0
1631549050000|2021-09-13 16:04:10|443.74|437.74|443.8|437.8|443.8|437.8|443.74|437.74|0
1631549060000|2021-09-13 16:04:20|443.82|437.82|443.88|437.88|443.88|437.88|443.82|437.82|0
1631549070000|2021-09-13 16:04:30|443.91|437.91|443.96|437.96|443.97|437.97|443.91|437.91|0
1631549080000|2021-09-13 16:04:40|443.99|437.99|443.95|437.95|444.04|438.04|443.95|437.95|0
1631549090000|2021-09-13 16:04:50|443.96|437.96|444.05|438.05|444.05|438.05|443.96|437.96|0
1631549100000|2021-09-13 16:05:00|444.06|438.06|444.19|438.19|444.19|438.19|444.06|438.06|0
1631549110000|2021-09-13 16:05:10|444.26|438.26|444.34|438.34|444.34|438.34|444.26|438.26|0
1631549120000|2021-09-13 16:05:20|444.35|438.35|444.34|438.34|444.35|438.35|444.34|438.34|0
1631549130000|2021-09-13 16:05:30|444.36|438.36|444.36|438.36|444.36|438.36|444.36|438.36|0
1631549140000|2021-09-13 16:05:40|444.37|438.37|444.29|438.29|444.37|438.37|444.29|438.29|0
1631549150000|2021-09-13 16:05:50|444.08|438.08|444.07|438.07|444.08|438.08|444.07|438.07|0
1631549160000|2021-09-13 16:06:00|444.23|438.23|444.23|438.23|444.23|438.23|444.23|438.23|0
1631549170000|2021-09-13 16:06:10|444.25|438.25|444.27|438.27|444.27|438.27|444.24|438.24|0
1631549180000|2021-09-13 16:06:20|444.02|438.02|444.01|438.01|444.02|438.02|444.01|438.01|0
1631549190000|2021-09-13 16:06:30|444.02|438.02|444.06|438.06|444.08|438.08|444.02|438.02|0
1631549200000|2021-09-13 16:06:40|444.03|438.03|444.04|438.04|444.04|438.04|444.03|438.03|0
1631549210000|2021-09-13 16:06:50|444|438|444|438|444.03|438.03|444|438|0
1631549220000|2021-09-13 16:07:00|444.01|438.01|443.95|437.95|444.01|438.01|443.95|437.95|0
1631549230000|2021-09-13 16:07:10|443.89|437.89|443.9|437.9|443.9|437.9|443.89|437.89|0
1631549240000|2021-09-13 16:07:20|443.91|437.91|443.94|437.94|443.94|437.94|443.91|437.91|0
1631549250000|2021-09-13 16:07:30|443.95|437.95|443.89|437.89|443.96|437.96|443.89|437.89|0
1631549260000|2021-09-13 16:07:40|443.9|437.9|443.88|437.88|443.9|437.9|443.88|437.88|0
1631549270000|2021-09-13 16:07:50|443.87|437.87|443.87|437.87|443.87|437.87|443.87|437.87|0
1631549280000|2021-09-13 16:08:00|443.88|437.88|444.01|438.01|444.03|438.03|443.88|437.88|0
1631549290000|2021-09-13 16:08:10|444.04|438.04|444.04|438.04|444.04|438.04|444.04|438.04|0
1631549300000|2021-09-13 16:08:20|444.02|438.02|444.12|438.12|444.12|438.12|444.02|438.02|0
1631549310000|2021-09-13 16:08:30|444.11|438.11|444.07|438.07|444.11|438.11|444.07|438.07|0
1631549320000|2021-09-13 16:08:40|444.08|438.08|444.1|438.1|444.1|438.1|444.08|438.08|0
1631549330000|2021-09-13 16:08:50|444.12|438.12|444.13|438.13|444.13|438.13|444.12|438.12|0
1631549340000|2021-09-13 16:09:00|444.12|438.12|443.74|437.74|444.13|438.13|443.74|437.74|0
1631549350000|2021-09-13 16:09:10|443.75|437.75|443.72|437.72|443.75|437.75|443.72|437.72|0
1631549360000|2021-09-13 16:09:20|443.74|437.74|443.72|437.72|443.74|437.74|443.72|437.72|0
1631549370000|2021-09-13 16:09:30|443.77|437.77|443.78|437.78|443.78|437.78|443.77|437.77|0
1631549380000|2021-09-13 16:09:40|443.77|437.77|443.76|437.76|443.77|437.77|443.75|437.75|0
1631549390000|2021-09-13 16:09:50|443.75|437.75|443.78|437.78|443.78|437.78|443.75|437.75|0
1631549400000|2021-09-13 16:10:00|443.81|437.81|443.83|437.83|443.83|437.83|443.81|437.81|0
1631549410000|2021-09-13 16:10:10|443.84|437.84|443.85|437.85|443.87|437.87|443.84|437.84|0
1631549420000|2021-09-13 16:10:20|443.86|437.86|443.92|437.92|443.94|437.94|443.86|437.86|0
1631549430000|2021-09-13 16:10:30|443.93|437.93|443.94|437.94|443.94|437.94|443.92|437.92|0
1631549440000|2021-09-13 16:10:40|443.99|437.99|444.02|438.02|444.02|438.02|443.98|437.98|0
1631549450000|2021-09-13 16:10:50|444.06|438.06|444.08|438.08|444.1|438.1|444.06|438.06|0
1631549460000|2021-09-13 16:11:00|444.11|438.11|444.1|438.1|444.11|438.11|444.1|438.1|0
1631549470000|2021-09-13 16:11:10|444.12|438.12|444.15|438.15|444.15|438.15|444.12|438.12|0
1631549480000|2021-09-13 16:11:20|444.18|438.18|444.21|438.21|444.25|438.25|444.17|438.17|0
1631549490000|2021-09-13 16:11:30|444.2|438.2|444.15|438.15|444.2|438.2|444.15|438.15|0
1631549500000|2021-09-13 16:11:40|444.17|438.17|444.17|438.17|444.17|438.17|444.17|438.17|0
1631549510000|2021-09-13 16:11:50|444.19|438.19|444.18|438.18|444.19|438.19|444.18|438.18|0
1631549520000|2021-09-13 16:12:00|444.19|438.19|444.02|438.02|444.19|438.19|443.97|437.97|0
1631549530000|2021-09-13 16:12:10|444.04|438.04|443.99|437.99|444.04|438.04|443.99|437.99|0
1631549540000|2021-09-13 16:12:20|443.98|437.98|444.01|438.01|444.01|438.01|443.95|437.95|0
1631549550000|2021-09-13 16:12:30|444|438|444.04|438.04|444.06|438.06|444|438|0
1631549560000|2021-09-13 16:12:40|444.05|438.05|443.98|437.98|444.05|438.05|443.98|437.98|0
1631549570000|2021-09-13 16:12:50|443.95|437.95|443.98|437.98|443.98|437.98|443.94|437.94|0
1631549590000|2021-09-13 16:13:10|443.94|437.94|444.01|438.01|444.01|438.01|443.93|437.93|0
1631549600000|2021-09-13 16:13:20|444.03|438.03|444.15|438.15|444.17|438.17|444.03|438.03|0
1631549610000|2021-09-13 16:13:30|444.16|438.16|444.16|438.16|444.16|438.16|444.16|438.16|0
1631549620000|2021-09-13 16:13:40|444.14|438.14|444.14|438.14|444.15|438.15|444.14|438.14|0
1631549630000|2021-09-13 16:13:50|444.15|438.15|444.15|438.15|444.15|438.15|444.15|438.15|0
1631549640000|2021-09-13 16:14:00|444.14|438.14|444.13|438.13|444.14|438.14|444.13|438.13|0
1631549650000|2021-09-13 16:14:10|444.14|438.14|444.19|438.19|444.2|438.2|444.12|438.12|0
1631549660000|2021-09-13 16:14:20|444.24|438.24|444.24|438.24|444.24|438.24|444.24|438.24|0
1631549670000|2021-09-13 16:14:30|444.25|438.25|444.25|438.25|444.26|438.26|444.25|438.25|0
1631549680000|2021-09-13 16:14:40|444.24|438.24|444.23|438.23|444.26|438.26|444.2|438.2|0
1631549690000|2021-09-13 16:14:50|444.27|438.27|444.32|438.32|444.32|438.32|444.27|438.27|0
1631549700000|2021-09-13 16:15:00|444.31|438.31|444.37|438.37|444.37|438.37|444.31|438.31|0
1631549710000|2021-09-13 16:15:10|444.36|438.36|444.36|438.36|444.39|438.39|444.36|438.36|0
1631549720000|2021-09-13 16:15:20|444.51|438.51|444.54|438.54|444.54|438.54|444.5|438.5|0
1631549730000|2021-09-13 16:15:30|444.55|438.55|444.55|438.55|444.56|438.56|444.55|438.55|0
1631549740000|2021-09-13 16:15:40|444.51|438.51|444.48|438.48|444.51|438.51|444.48|438.48|0
1631549750000|2021-09-13 16:15:50|444.53|438.53|444.53|438.53|444.53|438.53|444.53|438.53|0
1631549760000|2021-09-13 16:16:00|444.51|438.51|444.5|438.5|444.51|438.51|444.5|438.5|0
1631549770000|2021-09-13 16:16:10|444.49|438.49|444.52|438.52|444.52|438.52|444.47|438.47|0
1631549780000|2021-09-13 16:16:20|444.51|438.51|444.78|438.78|444.78|438.78|444.48|438.48|0
1631549790000|2021-09-13 16:16:30|444.77|438.77|444.75|438.75|444.78|438.78|444.75|438.75|0
1631549800000|2021-09-13 16:16:40|444.73|438.73|444.84|438.84|444.84|438.84|444.73|438.73|0
1631549810000|2021-09-13 16:16:50|444.87|438.87|444.86|438.86|444.87|438.87|444.82|438.82|0
1631549820000|2021-09-13 16:17:00|444.87|438.87|444.87|438.87|444.87|438.87|444.87|438.87|0
1631549830000|2021-09-13 16:17:10|444.86|438.86|444.84|438.84|444.86|438.86|444.84|438.84|0
1631549840000|2021-09-13 16:17:20|444.83|438.83|444.85|438.85|444.88|438.88|444.83|438.83|0
1631549850000|2021-09-13 16:17:30|444.78|438.78|444.91|438.91|444.91|438.91|444.78|438.78|0
1631549860000|2021-09-13 16:17:40|444.9|438.9|444.97|438.97|444.97|438.97|444.9|438.9|0
1631549870000|2021-09-13 16:17:50|445.02|439.02|445.01|439.01|445.03|439.03|445.01|439.01|0
1631549880000|2021-09-13 16:18:00|445.07|439.07|445.13|439.13|445.13|439.13|445.07|439.07|0
1631549890000|2021-09-13 16:18:10|445.18|439.18|445.2|439.2|445.2|439.2|445.18|439.18|0
1631549900000|2021-09-13 16:18:20|445.19|439.19|445.18|439.18|445.2|439.2|445.18|439.18|0
1631549910000|2021-09-13 16:18:30|445.19|439.19|445.19|439.19|445.21|439.21|445.18|439.18|0
1631549920000|2021-09-13 16:18:40|445.24|439.24|445.21|439.21|445.24|439.24|445.21|439.21|0
1631549930000|2021-09-13 16:18:50|445.16|439.16|445.17|439.17|445.17|439.17|445.13|439.13|0
1631549940000|2021-09-13 16:19:00|445.3|439.3|445.3|439.3|445.31|439.31|445.3|439.3|0
1631549950000|2021-09-13 16:19:10|445.31|439.31|445.42|439.42|445.42|439.42|445.31|439.31|0
1631549960000|2021-09-13 16:19:20|445.37|439.37|445.42|439.42|445.42|439.42|445.37|439.37|0
1631549970000|2021-09-13 16:19:30|445.39|439.39|445.39|439.39|445.39|439.39|445.39|439.39|0
1631549980000|2021-09-13 16:19:40|445.38|439.38|445.45|439.45|445.45|439.45|445.3|439.3|0
1631549990000|2021-09-13 16:19:50|445.44|439.44|445.46|439.46|445.46|439.46|445.44|439.44|0
1631550000000|2021-09-13 16:20:00|445.51|439.51|445.52|439.52|445.55|439.55|445.51|439.51|0
1631550010000|2021-09-13 16:20:10|445.53|439.53|445.49|439.49|445.56|439.56|445.48|439.48|0
1631550020000|2021-09-13 16:20:20|445.48|439.48|445.46|439.46|445.48|439.48|445.42|439.42|0
1631550030000|2021-09-13 16:20:30|445.45|439.45|445.5|439.5|445.5|439.5|445.45|439.45|0
1631550040000|2021-09-13 16:20:40|445.49|439.49|445.53|439.53|445.54|439.54|445.49|439.49|0
1631550050000|2021-09-13 16:20:50|445.52|439.52|445.37|439.37|445.53|439.53|445.37|439.37|0
1631550060000|2021-09-13 16:21:00|445.33|439.33|445.29|439.29|445.34|439.34|445.28|439.28|0
1631550070000|2021-09-13 16:21:10|445.26|439.26|445.38|439.38|445.39|439.39|445.26|439.26|0
1631550080000|2021-09-13 16:21:20|445.39|439.39|445.37|439.37|445.39|439.39|445.37|439.37|0
1631550090000|2021-09-13 16:21:30|445.36|439.36|445.4|439.4|445.4|439.4|445.34|439.34|0
1631550100000|2021-09-13 16:21:40|445.38|439.38|445.44|439.44|445.45|439.45|445.38|439.38|0
1631550110000|2021-09-13 16:21:50|445.46|439.46|445.68|439.68|445.69|439.69|445.46|439.46|0
1631550120000|2021-09-13 16:22:00|445.67|439.67|445.58|439.58|445.67|439.67|445.58|439.58|0
1631550130000|2021-09-13 16:22:10|445.73|439.73|445.74|439.74|445.74|439.74|445.73|439.73|0
1631550140000|2021-09-13 16:22:20|445.76|439.76|445.74|439.74|445.76|439.76|445.74|439.74|0
1631550150000|2021-09-13 16:22:30|445.76|439.76|445.87|439.87|445.87|439.87|445.75|439.75|0
1631550160000|2021-09-13 16:22:40|445.85|439.85|445.93|439.93|445.95|439.95|445.85|439.85|0
1631550180000|2021-09-13 16:23:00|445.94|439.94|446.04|440.04|446.04|440.04|445.93|439.93|0
1631550190000|2021-09-13 16:23:10|446.03|440.03|446.11|440.11|446.11|440.11|446.03|440.03|0
1631550200000|2021-09-13 16:23:20|446.12|440.12|446.05|440.05|446.12|440.12|446.05|440.05|0
1631550210000|2021-09-13 16:23:30|446|440|445.99|439.99|446|440|445.99|439.99|0
1631550220000|2021-09-13 16:23:40|445.98|439.98|446.03|440.03|446.03|440.03|445.98|439.98|0
1631550230000|2021-09-13 16:23:50|446.02|440.02|445.92|439.92|446.03|440.03|445.92|439.92|0
1631550240000|2021-09-13 16:24:00|445.93|439.93|445.9|439.9|445.94|439.94|445.9|439.9|0
1631550250000|2021-09-13 16:24:10|445.92|439.92|445.89|439.89|445.92|439.92|445.76|439.76|0
1631550260000|2021-09-13 16:24:20|445.8|439.8|446.09|440.09|446.1|440.1|445.8|439.8|0
1631550270000|2021-09-13 16:24:30|446.11|440.11|446.11|440.11|446.11|440.11|446.11|440.11|0
1631550280000|2021-09-13 16:24:40|446.09|440.09|446.07|440.07|446.1|440.1|446.07|440.07|0
1631550290000|2021-09-13 16:24:50|446.08|440.08|446.06|440.06|446.09|440.09|446.06|440.06|0
1631550300000|2021-09-13 16:25:00|446.07|440.07|446.06|440.06|446.07|440.07|446.06|440.06|0
1631550310000|2021-09-13 16:25:10|446.07|440.07|446.22|440.22|446.22|440.22|446.05|440.05|0
1631550320000|2021-09-13 16:25:20|446.21|440.21|446.23|440.23|446.24|440.24|446.21|440.21|0
1631550330000|2021-09-13 16:25:30|446.2|440.2|446.11|440.11|446.2|440.2|446.11|440.11|0
1631550340000|2021-09-13 16:25:40|446.08|440.08|446.09|440.09|446.09|440.09|446.08|440.08|0
1631550350000|2021-09-13 16:25:50|446.05|440.05|446.04|440.04|446.05|440.05|446.04|440.04|0
1631550360000|2021-09-13 16:26:00|446.05|440.05|446.01|440.01|446.06|440.06|446.01|440.01|0
1631550370000|2021-09-13 16:26:10|445.99|439.99|445.99|439.99|445.99|439.99|445.99|439.99|0
1631550380000|2021-09-13 16:26:20|445.98|439.98|445.97|439.97|445.98|439.98|445.97|439.97|0
1631550390000|2021-09-13 16:26:30|445.95|439.95|445.93|439.93|445.95|439.95|445.93|439.93|0
1631550400000|2021-09-13 16:26:40|445.94|439.94|445.94|439.94|445.94|439.94|445.94|439.94|0
1631550410000|2021-09-13 16:26:50|445.93|439.93|445.94|439.94|445.94|439.94|445.93|439.93|0
1631550420000|2021-09-13 16:27:00|445.97|439.97|445.92|439.92|445.97|439.97|445.92|439.92|0
1631550430000|2021-09-13 16:27:10|445.93|439.93|445.9|439.9|445.94|439.94|445.89|439.89|0
1631550440000|2021-09-13 16:27:20|446.03|440.03|446.07|440.07|446.08|440.08|445.98|439.98|0
1631550450000|2021-09-13 16:27:30|446.08|440.08|445.97|439.97|446.1|440.1|445.97|439.97|0
1631550460000|2021-09-13 16:27:40|445.95|439.95|446.06|440.06|446.06|440.06|445.95|439.95|0
1631550470000|2021-09-13 16:27:50|446.05|440.05|446.07|440.07|446.07|440.07|446.05|440.05|0
1631550480000|2021-09-13 16:28:00|446.06|440.06|446.03|440.03|446.07|440.07|446.03|440.03|0
1631550490000|2021-09-13 16:28:10|446.04|440.04|446.04|440.04|446.04|440.04|446.03|440.03|0
1631550500000|2021-09-13 16:28:20|446.03|440.03|446.03|440.03|446.1|440.1|446.03|440.03|0
1631550510000|2021-09-13 16:28:30|446.13|440.13|446.13|440.13|446.13|440.13|446.13|440.13|0
1631550520000|2021-09-13 16:28:40|446.15|440.15|446.15|440.15|446.15|440.15|446.14|440.14|0
1631550540000|2021-09-13 16:29:00|446.08|440.08|446.05|440.05|446.08|440.08|446.05|440.05|0
1631550550000|2021-09-13 16:29:10|446.06|440.06|446.08|440.08|446.08|440.08|446.05|440.05|0
1631550560000|2021-09-13 16:29:20|446.05|440.05|446.05|440.05|446.06|440.06|446.05|440.05|0
1631550570000|2021-09-13 16:29:30|446.01|440.01|446|440|446.01|440.01|446|440|0
1631550580000|2021-09-13 16:29:40|446.08|440.08|446.09|440.09|446.09|440.09|446.08|440.08|0
1631550590000|2021-09-13 16:29:50|446.12|440.12|446.11|440.11|446.12|440.12|446.11|440.11|0
1631550600000|2021-09-13 16:30:00|446.08|440.08|446.2|440.2|446.22|440.22|446.08|440.08|0
1631550610000|2021-09-13 16:30:10|446.22|440.22|446.25|440.25|446.25|440.25|446.22|440.22|0
1631550620000|2021-09-13 16:30:20|446.24|440.24|446.3|440.3|446.31|440.31|446.24|440.24|0
1631550630000|2021-09-13 16:30:30|446.36|440.36|446.27|440.27|446.36|440.36|446.27|440.27|0
1631550640000|2021-09-13 16:30:40|446.26|440.26|446.34|440.34|446.34|440.34|446.26|440.26|0
1631550650000|2021-09-13 16:30:50|446.4|440.4|446.42|440.42|446.42|440.42|446.4|440.4|0
1631550660000|2021-09-13 16:31:00|446.37|440.37|446.37|440.37|446.39|440.39|446.37|440.37|0
1631550670000|2021-09-13 16:31:10|446.35|440.35|446.34|440.34|446.35|440.35|446.34|440.34|0
1631550680000|2021-09-13 16:31:20|446.35|440.35|446.39|440.39|446.39|440.39|446.35|440.35|0
1631550690000|2021-09-13 16:31:30|446.38|440.38|446.4|440.4|446.46|440.46|446.38|440.38|0
1631550700000|2021-09-13 16:31:40|446.41|440.41|446.37|440.37|446.41|440.41|446.37|440.37|0
1631550710000|2021-09-13 16:31:50|446.32|440.32|446.35|440.35|446.35|440.35|446.32|440.32|0
1631550720000|2021-09-13 16:32:00|446.37|440.37|446.32|440.32|446.38|440.38|446.32|440.32|0
1631550730000|2021-09-13 16:32:10|446.29|440.29|446.32|440.32|446.33|440.33|446.29|440.29|0
1631550740000|2021-09-13 16:32:20|446.31|440.31|446.33|440.33|446.33|440.33|446.31|440.31|0
1631550750000|2021-09-13 16:32:30|446.31|440.31|446.19|440.19|446.31|440.31|446.19|440.19|0
1631550760000|2021-09-13 16:32:40|446.17|440.17|446.18|440.18|446.18|440.18|446.17|440.17|0
1631550770000|2021-09-13 16:32:50|446.2|440.2|446.15|440.15|446.2|440.2|446.15|440.15|0
1631550780000|2021-09-13 16:33:00|446.17|440.17|445.97|439.97|446.18|440.18|445.97|439.97|0
1631550790000|2021-09-13 16:33:10|446|440|446.01|440.01|446.01|440.01|446|440|0
1631550800000|2021-09-13 16:33:20|446.03|440.03|446.03|440.03|446.05|440.05|446.03|440.03|0
1631550810000|2021-09-13 16:33:30|446.04|440.04|446.01|440.01|446.04|440.04|446.01|440.01|0
1631550820000|2021-09-13 16:33:40|445.98|439.98|446.05|440.05|446.05|440.05|445.97|439.97|0
1631550830000|2021-09-13 16:33:50|446.01|440.01|445.98|439.98|446.01|440.01|445.98|439.98|0
1631550840000|2021-09-13 16:34:00|445.99|439.99|445.93|439.93|445.99|439.99|445.93|439.93|0
1631550850000|2021-09-13 16:34:10|445.94|439.94|445.94|439.94|445.94|439.94|445.94|439.94|0
1631550860000|2021-09-13 16:34:20|445.93|439.93|445.9|439.9|445.94|439.94|445.9|439.9|0
1631550870000|2021-09-13 16:34:30|445.88|439.88|445.89|439.89|445.89|439.89|445.88|439.88|0
1631550880000|2021-09-13 16:34:40|445.88|439.88|445.94|439.94|445.94|439.94|445.88|439.88|0
1631550890000|2021-09-13 16:34:50|445.93|439.93|445.91|439.91|445.94|439.94|445.91|439.91|0
1631550900000|2021-09-13 16:35:00|445.92|439.92|445.92|439.92|445.92|439.92|445.91|439.91|0
1631550910000|2021-09-13 16:35:10|445.91|439.91|445.92|439.92|445.92|439.92|445.91|439.91|0
1631550920000|2021-09-13 16:35:20|445.91|439.91|445.92|439.92|445.92|439.92|445.91|439.91|0
1631550930000|2021-09-13 16:35:30|445.91|439.91|445.91|439.91|445.92|439.92|445.91|439.91|0
1631550940000|2021-09-13 16:35:40|445.92|439.92|446.02|440.02|446.02|440.02|445.91|439.91|0
1631550950000|2021-09-13 16:35:50|445.96|439.96|445.98|439.98|445.98|439.98|445.95|439.95|0
1631550960000|2021-09-13 16:36:00|446.03|440.03|446.03|440.03|446.09|440.09|446.03|440.03|0
1631550970000|2021-09-13 16:36:10|446.04|440.04|446.09|440.09|446.09|440.09|446.04|440.04|0
1631550980000|2021-09-13 16:36:20|446.08|440.08|446.08|440.08|446.09|440.09|446.08|440.08|0
1631550990000|2021-09-13 16:36:30|446.12|440.12|446.11|440.11|446.12|440.12|446.11|440.11|0
1631551000000|2021-09-13 16:36:40|446.12|440.12|446.13|440.13|446.13|440.13|446.12|440.12|0
1631551010000|2021-09-13 16:36:50|446.14|440.14|446.18|440.18|446.2|440.2|446.13|440.13|0
1631551020000|2021-09-13 16:37:00|446.2|440.2|446.21|440.21|446.21|440.21|446.2|440.2|0
1631551030000|2021-09-13 16:37:10|446.19|440.19|446.2|440.2|446.21|440.21|446.19|440.19|0
1631551040000|2021-09-13 16:37:20|446.22|440.22|446.23|440.23|446.24|440.24|446.22|440.22|0
1631551050000|2021-09-13 16:37:30|446.22|440.22|446.22|440.22|446.23|440.23|446.21|440.21|0
1631551060000|2021-09-13 16:37:40|446.23|440.23|446.22|440.22|446.23|440.23|446.22|440.22|0
1631551070000|2021-09-13 16:37:50|446.25|440.25|446.17|440.17|446.28|440.28|446.17|440.17|0
1631551080000|2021-09-13 16:38:00|446.16|440.16|446.11|440.11|446.16|440.16|446.1|440.1|0
1631551100000|2021-09-13 16:38:20|446.06|440.06|446.05|440.05|446.06|440.06|446.05|440.05|0
1631551110000|2021-09-13 16:38:30|446.02|440.02|445.97|439.97|446.02|440.02|445.97|439.97|0
1631551120000|2021-09-13 16:38:40|445.96|439.96|445.95|439.95|445.96|439.96|445.95|439.95|0
1631551130000|2021-09-13 16:38:50|445.96|439.96|445.94|439.94|445.96|439.96|445.93|439.93|0
1631551140000|2021-09-13 16:39:00|445.95|439.95|445.94|439.94|445.95|439.95|445.93|439.93|0
1631551150000|2021-09-13 16:39:10|445.93|439.93|445.94|439.94|445.94|439.94|445.91|439.91|0
1631551160000|2021-09-13 16:39:20|445.93|439.93|445.89|439.89|445.93|439.93|445.89|439.89|0
1631551170000|2021-09-13 16:39:30|445.88|439.88|446.03|440.03|446.03|440.03|445.88|439.88|0
1631551180000|2021-09-13 16:39:40|446.01|440.01|446.02|440.02|446.02|440.02|445.97|439.97|0
1631551190000|2021-09-13 16:39:50|445.92|439.92|445.91|439.91|445.92|439.92|445.91|439.91|0
1631551200000|2021-09-13 16:40:00|445.9|439.9|445.91|439.91|445.91|439.91|445.9|439.9|0
1631551210000|2021-09-13 16:40:10|445.94|439.94|445.83|439.83|445.94|439.94|445.83|439.83|0
1631551220000|2021-09-13 16:40:20|445.73|439.73|445.71|439.71|445.73|439.73|445.67|439.67|0
1631551230000|2021-09-13 16:40:30|445.66|439.66|445.65|439.65|445.66|439.66|445.65|439.65|0
1631551240000|2021-09-13 16:40:40|445.62|439.62|445.52|439.52|445.62|439.62|445.52|439.52|0
1631551250000|2021-09-13 16:40:50|445.53|439.53|445.53|439.53|445.53|439.53|445.53|439.53|0
1631551260000|2021-09-13 16:41:00|445.54|439.54|445.49|439.49|445.54|439.54|445.49|439.49|0
1631551270000|2021-09-13 16:41:10|445.48|439.48|445.48|439.48|445.48|439.48|445.48|439.48|0
1631551280000|2021-09-13 16:41:20|445.51|439.51|445.48|439.48|445.51|439.51|445.48|439.48|0
1631551290000|2021-09-13 16:41:30|445.49|439.49|445.47|439.47|445.49|439.49|445.47|439.47|0
1631551300000|2021-09-13 16:41:40|445.49|439.49|445.48|439.48|445.49|439.49|445.47|439.47|0
1631551310000|2021-09-13 16:41:50|445.47|439.47|445.48|439.48|445.5|439.5|445.47|439.47|0
1631551320000|2021-09-13 16:42:00|445.45|439.45|445.38|439.38|445.45|439.45|445.35|439.35|0
1631551330000|2021-09-13 16:42:10|445.33|439.33|445.23|439.23|445.33|439.33|445.23|439.23|0
1631551340000|2021-09-13 16:42:20|445.2|439.2|444.72|438.72|445.24|439.24|444.72|438.72|0
1631551350000|2021-09-13 16:42:30|444.69|438.69|444.7|438.7|444.7|438.7|444.69|438.69|0
1631551360000|2021-09-13 16:42:40|444.74|438.74|444.81|438.81|444.82|438.82|444.74|438.74|0
1631551370000|2021-09-13 16:42:50|444.78|438.78|444.79|438.79|444.8|438.8|444.78|438.78|0
1631551380000|2021-09-13 16:43:00|444.8|438.8|444.94|438.94|444.94|438.94|444.8|438.8|0
1631551390000|2021-09-13 16:43:10|444.9|438.9|444.84|438.84|444.9|438.9|444.84|438.84|0
1631551400000|2021-09-13 16:43:20|444.85|438.85|444.84|438.84|444.88|438.88|444.84|438.84|0
1631551410000|2021-09-13 16:43:30|444.81|438.81|444.83|438.83|444.83|438.83|444.81|438.81|0
1631551420000|2021-09-13 16:43:40|444.84|438.84|444.85|438.85|444.85|438.85|444.83|438.83|0
1631551430000|2021-09-13 16:43:50|444.86|438.86|444.88|438.88|444.88|438.88|444.81|438.81|0
1631551440000|2021-09-13 16:44:00|444.87|438.87|444.83|438.83|444.88|438.88|444.83|438.83|0
1631551450000|2021-09-13 16:44:10|444.75|438.75|444.65|438.65|444.75|438.75|444.65|438.65|0
1631551460000|2021-09-13 16:44:20|444.66|438.66|444.66|438.66|444.66|438.66|444.66|438.66|0
1631551470000|2021-09-13 16:44:30|444.63|438.63|444.63|438.63|444.63|438.63|444.63|438.63|0
1631551480000|2021-09-13 16:44:40|444.6|438.6|444.76|438.76|444.76|438.76|444.6|438.6|0
1631551490000|2021-09-13 16:44:50|444.77|438.77|444.76|438.76|444.77|438.77|444.76|438.76|0
1631551500000|2021-09-13 16:45:00|444.75|438.75|444.74|438.74|444.75|438.75|444.74|438.74|0
1631551510000|2021-09-13 16:45:10|444.75|438.75|444.75|438.75|444.78|438.78|444.75|438.75|0
1631551520000|2021-09-13 16:45:20|444.76|438.76|444.78|438.78|444.78|438.78|444.76|438.76|0
1631551530000|2021-09-13 16:45:30|444.76|438.76|444.76|438.76|444.76|438.76|444.76|438.76|0
1631551540000|2021-09-13 16:45:40|444.75|438.75|444.76|438.76|444.77|438.77|444.75|438.75|0
1631551550000|2021-09-13 16:45:50|444.77|438.77|444.76|438.76|444.77|438.77|444.76|438.76|0
1631551560000|2021-09-13 16:46:00|444.77|438.77|444.71|438.71|444.8|438.8|444.7|438.7|0
1631551570000|2021-09-13 16:46:10|444.69|438.69|444.67|438.67|444.69|438.69|444.67|438.67|0
1631551580000|2021-09-13 16:46:20|444.63|438.63|444.59|438.59|444.64|438.64|444.59|438.59|0
1631551590000|2021-09-13 16:46:30|444.62|438.62|444.62|438.62|444.62|438.62|444.62|438.62|0
1631551600000|2021-09-13 16:46:40|444.68|438.68|444.72|438.72|444.73|438.73|444.68|438.68|0
1631551610000|2021-09-13 16:46:50|444.74|438.74|444.74|438.74|444.76|438.76|444.74|438.74|0
1631551620000|2021-09-13 16:47:00|444.76|438.76|444.77|438.77|444.77|438.77|444.76|438.76|0
1631551630000|2021-09-13 16:47:10|444.76|438.76|444.77|438.77|444.77|438.77|444.76|438.76|0
1631551660000|2021-09-13 16:47:40|444.81|438.81|444.79|438.79|444.83|438.83|444.79|438.79|0
1631551670000|2021-09-13 16:47:50|444.78|438.78|444.79|438.79|444.79|438.79|444.78|438.78|0
1631551690000|2021-09-13 16:48:10|444.88|438.88|444.86|438.86|444.88|438.88|444.86|438.86|0
1631551710000|2021-09-13 16:48:30|444.89|438.89|444.89|438.89|444.89|438.89|444.89|438.89|0
1631551730000|2021-09-13 16:48:50|444.88|438.88|444.88|438.88|444.88|438.88|444.88|438.88|0
1631551740000|2021-09-13 16:49:00|444.92|438.92|444.92|438.92|444.92|438.92|444.92|438.92|0
1631551750000|2021-09-13 16:49:10|444.89|438.89|444.9|438.9|444.91|438.91|444.89|438.89|0
1631551760000|2021-09-13 16:49:20|444.89|438.89|444.85|438.85|444.9|438.9|444.85|438.85|0
1631551770000|2021-09-13 16:49:30|444.86|438.86|444.84|438.84|444.86|438.86|444.84|438.84|0
1631551780000|2021-09-13 16:49:40|444.83|438.83|444.85|438.85|444.85|438.85|444.83|438.83|0
1631551790000|2021-09-13 16:49:50|444.84|438.84|445|439|445|439|444.84|438.84|0
1631551800000|2021-09-13 16:50:00|445.05|439.05|445.11|439.11|445.11|439.11|445.05|439.05|0
1631551810000|2021-09-13 16:50:10|445.1|439.1|445.25|439.25|445.25|439.25|445.1|439.1|0
1631551820000|2021-09-13 16:50:20|445.23|439.23|445.25|439.25|445.25|439.25|445.22|439.22|0
1631551830000|2021-09-13 16:50:30|445.27|439.27|445.38|439.38|445.38|439.38|445.27|439.27|0
1631551840000|2021-09-13 16:50:40|445.49|439.49|445.65|439.65|445.65|439.65|445.49|439.49|0
1631551850000|2021-09-13 16:50:50|445.66|439.66|445.71|439.71|445.71|439.71|445.66|439.66|0
1631551860000|2021-09-13 16:51:00|445.72|439.72|445.71|439.71|445.73|439.73|445.71|439.71|0
1631551870000|2021-09-13 16:51:10|445.74|439.74|445.76|439.76|445.76|439.76|445.74|439.74|0
1631551880000|2021-09-13 16:51:20|445.75|439.75|445.79|439.79|445.79|439.79|445.75|439.75|0
1631551890000|2021-09-13 16:51:30|445.78|439.78|445.78|439.78|445.78|439.78|445.78|439.78|0
1631551900000|2021-09-13 16:51:40|445.7|439.7|445.73|439.73|445.73|439.73|445.7|439.7|0
1631551910000|2021-09-13 16:51:50|445.72|439.72|445.69|439.69|445.72|439.72|445.66|439.66|0
1631551920000|2021-09-13 16:52:00|445.7|439.7|445.65|439.65|445.7|439.7|445.64|439.64|0
1631551930000|2021-09-13 16:52:10|445.67|439.67|445.62|439.62|445.67|439.67|445.61|439.61|0
1631551940000|2021-09-13 16:52:20|445.6|439.6|445.61|439.61|445.62|439.62|445.54|439.54|0
1631551950000|2021-09-13 16:52:30|445.62|439.62|445.67|439.67|445.68|439.68|445.62|439.62|0
1631551960000|2021-09-13 16:52:40|445.66|439.66|445.64|439.64|445.67|439.67|445.64|439.64|0
1631551970000|2021-09-13 16:52:50|445.63|439.63|445.63|439.63|445.64|439.64|445.63|439.63|0
1631551980000|2021-09-13 16:53:00|445.64|439.64|445.64|439.64|445.65|439.65|445.63|439.63|0
1631551990000|2021-09-13 16:53:10|445.92|439.92|445.87|439.87|445.94|439.94|445.87|439.87|0
1631552000000|2021-09-13 16:53:20|445.88|439.88|445.89|439.89|445.89|439.89|445.88|439.88|0
1631552010000|2021-09-13 16:53:30|445.88|439.88|445.91|439.91|445.91|439.91|445.88|439.88|0
1631552020000|2021-09-13 16:53:40|445.9|439.9|445.69|439.69|445.93|439.93|445.69|439.69|0
1631552030000|2021-09-13 16:53:50|445.68|439.68|445.71|439.71|445.72|439.72|445.68|439.68|0
1631552040000|2021-09-13 16:54:00|445.72|439.72|445.67|439.67|445.72|439.72|445.67|439.67|0
1631552050000|2021-09-13 16:54:10|445.65|439.65|445.67|439.67|445.67|439.67|445.65|439.65|0
1631552060000|2021-09-13 16:54:20|445.69|439.69|445.66|439.66|445.69|439.69|445.65|439.65|0
1631552070000|2021-09-13 16:54:30|445.64|439.64|445.64|439.64|445.64|439.64|445.64|439.64|0
1631552080000|2021-09-13 16:54:40|445.63|439.63|445.63|439.63|445.64|439.64|445.6|439.6|0
1631552090000|2021-09-13 16:54:50|445.64|439.64|445.64|439.64|445.64|439.64|445.61|439.61|0
1631552110000|2021-09-13 16:55:10|445.66|439.66|445.66|439.66|445.66|439.66|445.66|439.66|0
1631552120000|2021-09-13 16:55:20|445.68|439.68|445.68|439.68|445.68|439.68|445.68|439.68|0
1631552130000|2021-09-13 16:55:30|445.69|439.69|445.73|439.73|445.73|439.73|445.68|439.68|0
1631552140000|2021-09-13 16:55:40|445.75|439.75|445.71|439.71|445.75|439.75|445.71|439.71|0
1631552150000|2021-09-13 16:55:50|445.72|439.72|445.68|439.68|445.72|439.72|445.68|439.68|0
1631552160000|2021-09-13 16:56:00|445.69|439.69|445.68|439.68|445.69|439.69|445.68|439.68|0
1631552180000|2021-09-13 16:56:20|445.69|439.69|445.64|439.64|445.69|439.69|445.64|439.64|0
1631552190000|2021-09-13 16:56:30|445.63|439.63|445.56|439.56|445.63|439.63|445.56|439.56|0
1631552200000|2021-09-13 16:56:40|445.57|439.57|445.58|439.58|445.58|439.58|445.57|439.57|0
1631552210000|2021-09-13 16:56:50|445.57|439.57|445.58|439.58|445.59|439.59|445.57|439.57|0
1631552220000|2021-09-13 16:57:00|445.61|439.61|445.63|439.63|445.63|439.63|445.6|439.6|0
1631552230000|2021-09-13 16:57:10|445.62|439.62|445.62|439.62|445.62|439.62|445.62|439.62|0
1631552240000|2021-09-13 16:57:20|445.6|439.6|445.6|439.6|445.6|439.6|445.6|439.6|0
1631552250000|2021-09-13 16:57:30|445.59|439.59|445.58|439.58|445.59|439.59|445.58|439.58|0
1631552260000|2021-09-13 16:57:40|445.54|439.54|445.31|439.31|445.54|439.54|445.31|439.31|0
1631552270000|2021-09-13 16:57:50|445.28|439.28|445.37|439.37|445.37|439.37|445.28|439.28|0
1631552290000|2021-09-13 16:58:10|445.42|439.42|445.52|439.52|445.52|439.52|445.42|439.42|0
1631552300000|2021-09-13 16:58:20|445.76|439.76|445.79|439.79|445.79|439.79|445.76|439.76|0
1631552310000|2021-09-13 16:58:30|445.8|439.8|445.8|439.8|445.8|439.8|445.79|439.79|0
1631552320000|2021-09-13 16:58:40|445.84|439.84|445.87|439.87|445.87|439.87|445.84|439.84|0
1631552330000|2021-09-13 16:58:50|445.86|439.86|445.82|439.82|445.87|439.87|445.81|439.81|0
1631552340000|2021-09-13 16:59:00|445.8|439.8|445.8|439.8|445.8|439.8|445.8|439.8|0
1631552350000|2021-09-13 16:59:10|445.82|439.82|445.87|439.87|445.87|439.87|445.82|439.82|0
1631552360000|2021-09-13 16:59:20|445.88|439.88|445.95|439.95|445.95|439.95|445.87|439.87|0
1631552370000|2021-09-13 16:59:30|446.01|440.01|446.13|440.13|446.14|440.14|446.01|440.01|0
1631552380000|2021-09-13 16:59:40|446.12|440.12|446.09|440.09|446.12|440.12|446.07|440.07|0
1631552390000|2021-09-13 16:59:50|446.1|440.1|446.07|440.07|446.1|440.1|446.07|440.07|0
1631552400000|2021-09-13 17:00:00|446.08|440.08|446.1|440.1|446.1|440.1|446.08|440.08|0
1631552410000|2021-09-13 17:00:10|446.14|440.14|446.09|440.09|446.14|440.14|446.09|440.09|0
1631552420000|2021-09-13 17:00:20|446.1|440.1|446.11|440.11|446.11|440.11|446.09|440.09|0
1631552430000|2021-09-13 17:00:30|446.1|440.1|446.13|440.13|446.13|440.13|446.09|440.09|0
1631552440000|2021-09-13 17:00:40|446.15|440.15|446.15|440.15|446.15|440.15|446.15|440.15|0
1631552450000|2021-09-13 17:00:50|446.16|440.16|446.17|440.17|446.17|440.17|446.16|440.16|0
1631552460000|2021-09-13 17:01:00|446.18|440.18|446.16|440.16|446.18|440.18|446.15|440.15|0
1631552470000|2021-09-13 17:01:10|446.13|440.13|446.14|440.14|446.14|440.14|446.13|440.13|0
1631552480000|2021-09-13 17:01:20|446.08|440.08|446.25|440.25|446.25|440.25|446.08|440.08|0
1631552490000|2021-09-13 17:01:30|446.66|440.66|446.65|440.65|446.66|440.66|446.6|440.6|0
1631552500000|2021-09-13 17:01:40|446.64|440.64|446.65|440.65|446.65|440.65|446.64|440.64|0
1631552520000|2021-09-13 17:02:00|446.64|440.64|446.64|440.64|446.64|440.64|446.64|440.64|0
1631552530000|2021-09-13 17:02:10|446.6|440.6|446.58|440.58|446.6|440.6|446.58|440.58|0
1631552540000|2021-09-13 17:02:20|446.55|440.55|446.52|440.52|446.56|440.56|446.52|440.52|0
1631552550000|2021-09-13 17:02:30|446.54|440.54|446.52|440.52|446.54|440.54|446.52|440.52|0
1631552560000|2021-09-13 17:02:40|446.62|440.62|446.62|440.62|446.62|440.62|446.62|440.62|0
1631552570000|2021-09-13 17:02:50|446.63|440.63|446.65|440.65|446.65|440.65|446.61|440.61|0
1631552580000|2021-09-13 17:03:00|446.66|440.66|446.7|440.7|446.7|440.7|446.66|440.66|0
1631552590000|2021-09-13 17:03:10|446.71|440.71|446.67|440.67|446.71|440.71|446.67|440.67|0
1631552600000|2021-09-13 17:03:20|446.65|440.65|446.75|440.75|446.75|440.75|446.65|440.65|0
1631552610000|2021-09-13 17:03:30|446.71|440.71|446.71|440.71|446.71|440.71|446.71|440.71|0
1631552620000|2021-09-13 17:03:40|446.7|440.7|446.72|440.72|446.72|440.72|446.7|440.7|0
1631552630000|2021-09-13 17:03:50|446.71|440.71|446.71|440.71|446.71|440.71|446.71|440.71|0
1631552640000|2021-09-13 17:04:00|446.83|440.83|446.84|440.84|446.84|440.84|446.83|440.83|0
1631552650000|2021-09-13 17:04:10|446.83|440.83|446.83|440.83|446.83|440.83|446.82|440.82|0
1631552660000|2021-09-13 17:04:20|446.82|440.82|446.83|440.83|446.83|440.83|446.82|440.82|0
1631552670000|2021-09-13 17:04:30|446.84|440.84|446.79|440.79|446.84|440.84|446.79|440.79|0
1631552680000|2021-09-13 17:04:40|446.8|440.8|446.74|440.74|446.8|440.8|446.74|440.74|0
1631552690000|2021-09-13 17:04:50|446.73|440.73|446.73|440.73|446.73|440.73|446.73|440.73|0
1631552700000|2021-09-13 17:05:00|446.74|440.74|446.69|440.69|446.74|440.74|446.69|440.69|0
1631552710000|2021-09-13 17:05:10|446.7|440.7|446.7|440.7|446.7|440.7|446.7|440.7|0
1631552720000|2021-09-13 17:05:20|446.71|440.71|446.71|440.71|446.71|440.71|446.7|440.7|0
1631552730000|2021-09-13 17:05:30|446.69|440.69|446.7|440.7|446.7|440.7|446.69|440.69|0
1631552740000|2021-09-13 17:05:40|446.69|440.69|446.7|440.7|446.7|440.7|446.69|440.69|0
1631552750000|2021-09-13 17:05:50|446.68|440.68|446.64|440.64|446.68|440.68|446.64|440.64|0
1631552760000|2021-09-13 17:06:00|446.63|440.63|446.59|440.59|446.63|440.63|446.59|440.59|0
1631552770000|2021-09-13 17:06:10|446.6|440.6|446.59|440.59|446.6|440.6|446.59|440.59|0
1631552780000|2021-09-13 17:06:20|446.6|440.6|446.54|440.54|446.6|440.6|446.54|440.54|0
1631552790000|2021-09-13 17:06:30|446.56|440.56|446.55|440.55|446.58|440.58|446.55|440.55|0
1631552800000|2021-09-13 17:06:40|446.56|440.56|446.55|440.55|446.56|440.56|446.55|440.55|0
1631552810000|2021-09-13 17:06:50|446.53|440.53|446.47|440.47|446.53|440.53|446.47|440.47|0
1631552820000|2021-09-13 17:07:00|446.48|440.48|446.48|440.48|446.48|440.48|446.48|440.48|0
1631552830000|2021-09-13 17:07:10|446.51|440.51|446.49|440.49|446.52|440.52|446.49|440.49|0
1631552840000|2021-09-13 17:07:20|446.51|440.51|446.36|440.36|446.51|440.51|446.36|440.36|0
1631552850000|2021-09-13 17:07:30|446.35|440.35|446.36|440.36|446.36|440.36|446.35|440.35|0
1631552860000|2021-09-13 17:07:40|446.35|440.35|446.36|440.36|446.37|440.37|446.35|440.35|0
1631552870000|2021-09-13 17:07:50|446.35|440.35|446.35|440.35|446.36|440.36|446.35|440.35|0
1631552880000|2021-09-13 17:08:00|446.34|440.34|446.33|440.33|446.36|440.36|446.33|440.33|0
1631552890000|2021-09-13 17:08:10|446.24|440.24|446.18|440.18|446.24|440.24|446.18|440.18|0
1631552900000|2021-09-13 17:08:20|446.17|440.17|446.17|440.17|446.18|440.18|446.17|440.17|0
1631552910000|2021-09-13 17:08:30|446.16|440.16|446.35|440.35|446.36|440.36|446.16|440.16|0
1631552920000|2021-09-13 17:08:40|446.44|440.44|446.47|440.47|446.53|440.53|446.44|440.44|0
1631552930000|2021-09-13 17:08:50|446.42|440.42|446.42|440.42|446.42|440.42|446.41|440.41|0
1631552940000|2021-09-13 17:09:00|446.45|440.45|446.35|440.35|446.45|440.45|446.35|440.35|0
1631552950000|2021-09-13 17:09:10|446.34|440.34|446.35|440.35|446.35|440.35|446.34|440.34|0
1631552960000|2021-09-13 17:09:20|446.36|440.36|446.36|440.36|446.37|440.37|446.36|440.36|0
1631552980000|2021-09-13 17:09:40|446.37|440.37|446.38|440.38|446.38|440.38|446.37|440.37|0
1631552990000|2021-09-13 17:09:50|446.36|440.36|446.36|440.36|446.36|440.36|446.36|440.36|0
1631553000000|2021-09-13 17:10:00|446.37|440.37|446.34|440.34|446.37|440.37|446.33|440.33|0
1631553010000|2021-09-13 17:10:10|446.33|440.33|446.33|440.33|446.33|440.33|446.33|440.33|0
1631553020000|2021-09-13 17:10:20|446.3|440.3|446.28|440.28|446.3|440.3|446.28|440.28|0
1631553030000|2021-09-13 17:10:30|446.29|440.29|446.31|440.31|446.31|440.31|446.29|440.29|0
1631553040000|2021-09-13 17:10:40|446.32|440.32|446.34|440.34|446.34|440.34|446.32|440.32|0
1631553050000|2021-09-13 17:10:50|446.35|440.35|446.35|440.35|446.35|440.35|446.35|440.35|0
1631553060000|2021-09-13 17:11:00|446.25|440.25|446.27|440.27|446.27|440.27|446.24|440.24|0
1631553080000|2021-09-13 17:11:20|446.23|440.23|446.15|440.15|446.25|440.25|446.15|440.15|0
1631553090000|2021-09-13 17:11:30|445.98|439.98|445.96|439.96|445.98|439.98|445.95|439.95|0
1631553100000|2021-09-13 17:11:40|445.97|439.97|445.81|439.81|445.97|439.97|445.81|439.81|0
1631553110000|2021-09-13 17:11:50|445.8|439.8|445.8|439.8|445.8|439.8|445.8|439.8|0
1631553120000|2021-09-13 17:12:00|445.82|439.82|445.91|439.91|445.91|439.91|445.81|439.81|0
1631553130000|2021-09-13 17:12:10|445.92|439.92|445.92|439.92|445.92|439.92|445.89|439.89|0
1631553140000|2021-09-13 17:12:20|445.89|439.89|445.83|439.83|445.91|439.91|445.83|439.83|0
1631553150000|2021-09-13 17:12:30|445.82|439.82|445.83|439.83|445.83|439.83|445.82|439.82|0
1631553160000|2021-09-13 17:12:40|445.9|439.9|445.92|439.92|445.92|439.92|445.9|439.9|0
1631553170000|2021-09-13 17:12:50|445.9|439.9|445.9|439.9|445.9|439.9|445.9|439.9|0
1631553180000|2021-09-13 17:13:00|445.89|439.89|445.88|439.88|445.9|439.9|445.88|439.88|0
1631553190000|2021-09-13 17:13:10|445.86|439.86|445.86|439.86|445.86|439.86|445.86|439.86|0
1631553200000|2021-09-13 17:13:20|445.87|439.87|445.8|439.8|445.87|439.87|445.8|439.8|0
1631553210000|2021-09-13 17:13:30|445.79|439.79|445.84|439.84|445.85|439.85|445.79|439.79|0
1631553230000|2021-09-13 17:13:50|445.83|439.83|445.81|439.81|445.83|439.83|445.81|439.81|0
1631553240000|2021-09-13 17:14:00|445.82|439.82|445.82|439.82|445.82|439.82|445.82|439.82|0
1631553250000|2021-09-13 17:14:10|445.8|439.8|445.8|439.8|445.8|439.8|445.8|439.8|0
1631553260000|2021-09-13 17:14:20|445.82|439.82|445.82|439.82|445.82|439.82|445.82|439.82|0
1631553270000|2021-09-13 17:14:30|445.81|439.81|445.81|439.81|445.81|439.81|445.81|439.81|0
1631553280000|2021-09-13 17:14:40|445.79|439.79|445.57|439.57|445.79|439.79|445.57|439.57|0
1631553300000|2021-09-13 17:15:00|445.62|439.62|445.69|439.69|445.71|439.71|445.62|439.62|0
1631553310000|2021-09-13 17:15:10|445.75|439.75|445.74|439.74|445.75|439.75|445.74|439.74|0
1631553320000|2021-09-13 17:15:20|445.76|439.76|445.86|439.86|445.86|439.86|445.76|439.76|0
1631553330000|2021-09-13 17:15:30|445.87|439.87|445.86|439.86|445.87|439.87|445.86|439.86|0
1631553340000|2021-09-13 17:15:40|445.85|439.85|445.85|439.85|445.86|439.86|445.85|439.85|0
1631553350000|2021-09-13 17:15:50|445.88|439.88|445.88|439.88|445.88|439.88|445.88|439.88|0
1631553360000|2021-09-13 17:16:00|445.79|439.79|445.8|439.8|445.8|439.8|445.79|439.79|0
1631553370000|2021-09-13 17:16:10|445.79|439.79|445.82|439.82|445.82|439.82|445.79|439.79|0
1631553380000|2021-09-13 17:16:20|445.86|439.86|445.86|439.86|445.86|439.86|445.86|439.86|0
1631553390000|2021-09-13 17:16:30|445.85|439.85|445.85|439.85|445.85|439.85|445.85|439.85|0
1631553400000|2021-09-13 17:16:40|445.86|439.86|445.86|439.86|445.86|439.86|445.86|439.86|0
1631553410000|2021-09-13 17:16:50|445.85|439.85|445.85|439.85|445.85|439.85|445.85|439.85|0
1631553420000|2021-09-13 17:17:00|445.83|439.83|445.83|439.83|445.83|439.83|445.83|439.83|0
1631553440000|2021-09-13 17:17:20|445.82|439.82|445.85|439.85|445.85|439.85|445.82|439.82|0
1631553450000|2021-09-13 17:17:30|445.84|439.84|445.68|439.68|445.84|439.84|445.67|439.67|0
1631553460000|2021-09-13 17:17:40|445.69|439.69|445.69|439.69|445.69|439.69|445.69|439.69|0
1631553470000|2021-09-13 17:17:50|445.7|439.7|445.69|439.69|445.7|439.7|445.69|439.69|0
1631553480000|2021-09-13 17:18:00|445.64|439.64|445.57|439.57|445.64|439.64|445.57|439.57|0
1631553490000|2021-09-13 17:18:10|445.56|439.56|445.56|439.56|445.56|439.56|445.56|439.56|0
1631553500000|2021-09-13 17:18:20|445.57|439.57|445.56|439.56|445.57|439.57|445.56|439.56|0
1631553510000|2021-09-13 17:18:30|445.55|439.55|445.5|439.5|445.56|439.56|445.5|439.5|0
1631553520000|2021-09-13 17:18:40|445.51|439.51|445.49|439.49|445.51|439.51|445.49|439.49|0
1631553530000|2021-09-13 17:18:50|445.48|439.48|445.42|439.42|445.48|439.48|445.42|439.42|0
1631553540000|2021-09-13 17:19:00|445.43|439.43|445.43|439.43|445.43|439.43|445.43|439.43|0
1631553550000|2021-09-13 17:19:10|445.48|439.48|445.48|439.48|445.48|439.48|445.48|439.48|0
1631553560000|2021-09-13 17:19:20|445.47|439.47|445.47|439.47|445.48|439.48|445.47|439.47|0
1631553570000|2021-09-13 17:19:30|445.48|439.48|445.5|439.5|445.5|439.5|445.47|439.47|0
1631553580000|2021-09-13 17:19:40|445.49|439.49|445.6|439.6|445.6|439.6|445.49|439.49|0
1631553590000|2021-09-13 17:19:50|445.59|439.59|445.66|439.66|445.66|439.66|445.58|439.58|0
1631553600000|2021-09-13 17:20:00|445.65|439.65|445.69|439.69|445.69|439.69|445.65|439.65|0
1631553610000|2021-09-13 17:20:10|445.7|439.7|445.75|439.75|445.75|439.75|445.69|439.69|0
1631553620000|2021-09-13 17:20:20|445.74|439.74|445.76|439.76|445.76|439.76|445.74|439.74|0
1631553630000|2021-09-13 17:20:30|445.79|439.79|445.87|439.87|445.87|439.87|445.79|439.79|0
1631553640000|2021-09-13 17:20:40|445.86|439.86|445.84|439.84|445.87|439.87|445.83|439.83|0
1631553650000|2021-09-13 17:20:50|445.83|439.83|445.84|439.84|445.84|439.84|445.83|439.83|0
1631553660000|2021-09-13 17:21:00|445.85|439.85|445.82|439.82|445.85|439.85|445.82|439.82|0
1631553670000|2021-09-13 17:21:10|445.91|439.91|445.93|439.93|445.94|439.94|445.91|439.91|0
1631553680000|2021-09-13 17:21:20|445.94|439.94|445.95|439.95|445.96|439.96|445.94|439.94|0
1631553690000|2021-09-13 17:21:30|445.96|439.96|445.97|439.97|445.97|439.97|445.96|439.96|0
1631553700000|2021-09-13 17:21:40|445.87|439.87|445.85|439.85|445.87|439.87|445.85|439.85|0
1631553710000|2021-09-13 17:21:50|445.84|439.84|445.83|439.83|445.84|439.84|445.83|439.83|0
1631553720000|2021-09-13 17:22:00|445.77|439.77|445.76|439.76|445.77|439.77|445.76|439.76|0
1631553730000|2021-09-13 17:22:10|445.69|439.69|445.65|439.65|445.72|439.72|445.64|439.64|0
1631553740000|2021-09-13 17:22:20|445.64|439.64|445.55|439.55|445.64|439.64|445.55|439.55|0
1631553750000|2021-09-13 17:22:30|445.56|439.56|445.59|439.59|445.59|439.59|445.56|439.56|0
1631553760000|2021-09-13 17:22:40|445.55|439.55|445.55|439.55|445.55|439.55|445.55|439.55|0
1631553770000|2021-09-13 17:22:50|445.56|439.56|445.5|439.5|445.56|439.56|445.5|439.5|0
1631553780000|2021-09-13 17:23:00|445.49|439.49|445.49|439.49|445.49|439.49|445.49|439.49|0
1631553790000|2021-09-13 17:23:10|445.5|439.5|445.47|439.47|445.51|439.51|445.47|439.47|0
1631553820000|2021-09-13 17:23:40|445.46|439.46|445.47|439.47|445.47|439.47|445.46|439.46|0
1631553830000|2021-09-13 17:23:50|445.45|439.45|445.33|439.33|445.45|439.45|445.33|439.33|0
1631553840000|2021-09-13 17:24:00|445.24|439.24|445.21|439.21|445.24|439.24|445.21|439.21|0
1631553850000|2021-09-13 17:24:10|445.2|439.2|445.08|439.08|445.2|439.2|445.08|439.08|0
1631553860000|2021-09-13 17:24:20|445.15|439.15|445.2|439.2|445.22|439.22|445.15|439.15|0
1631553870000|2021-09-13 17:24:30|445.21|439.21|445.21|439.21|445.21|439.21|445.21|439.21|0
1631553890000|2021-09-13 17:24:50|445.23|439.23|445.23|439.23|445.23|439.23|445.23|439.23|0
1631553900000|2021-09-13 17:25:00|445.26|439.26|445.22|439.22|445.26|439.26|445.22|439.22|0
1631553910000|2021-09-13 17:25:10|445.21|439.21|445.17|439.17|445.21|439.21|445.17|439.17|0
1631553920000|2021-09-13 17:25:20|445.18|439.18|445.18|439.18|445.19|439.19|445.18|439.18|0
1631553930000|2021-09-13 17:25:30|445.09|439.09|445.09|439.09|445.1|439.1|445.09|439.09|0
1631553940000|2021-09-13 17:25:40|445.03|439.03|444.98|438.98|445.03|439.03|444.97|438.97|0
1631553950000|2021-09-13 17:25:50|444.97|438.97|444.79|438.79|444.97|438.97|444.79|438.79|0
1631553960000|2021-09-13 17:26:00|444.69|438.69|444.69|438.69|444.69|438.69|444.69|438.69|0
1631553970000|2021-09-13 17:26:10|444.68|438.68|444.65|438.65|444.68|438.68|444.57|438.57|0
1631553980000|2021-09-13 17:26:20|444.67|438.67|444.66|438.66|444.67|438.67|444.66|438.66|0
1631553990000|2021-09-13 17:26:30|444.67|438.67|444.75|438.75|444.75|438.75|444.65|438.65|0
1631554000000|2021-09-13 17:26:40|444.72|438.72|444.73|438.73|444.73|438.73|444.72|438.72|0
1631554010000|2021-09-13 17:26:50|444.79|438.79|444.78|438.78|444.79|438.79|444.78|438.78|0
1631554020000|2021-09-13 17:27:00|444.74|438.74|444.72|438.72|444.74|438.74|444.72|438.72|0
1631554030000|2021-09-13 17:27:10|444.77|438.77|444.67|438.67|444.77|438.77|444.66|438.66|0
1631554040000|2021-09-13 17:27:20|444.64|438.64|444.6|438.6|444.64|438.64|444.6|438.6|0
1631554050000|2021-09-13 17:27:30|444.61|438.61|444.64|438.64|444.64|438.64|444.58|438.58|0
1631554060000|2021-09-13 17:27:40|444.59|438.59|444.57|438.57|444.59|438.59|444.57|438.57|0
1631554080000|2021-09-13 17:28:00|444.59|438.59|444.59|438.59|444.59|438.59|444.59|438.59|0
1631554090000|2021-09-13 17:28:10|444.68|438.68|444.68|438.68|444.68|438.68|444.68|438.68|0
1631554110000|2021-09-13 17:28:30|444.67|438.67|444.65|438.65|444.67|438.67|444.65|438.65|0
1631554120000|2021-09-13 17:28:40|444.64|438.64|444.62|438.62|444.64|438.64|444.62|438.62|0
1631554130000|2021-09-13 17:28:50|444.58|438.58|444.55|438.55|444.58|438.58|444.55|438.55|0
1631554140000|2021-09-13 17:29:00|444.54|438.54|444.63|438.63|444.64|438.64|444.53|438.53|0
1631554150000|2021-09-13 17:29:10|444.62|438.62|444.73|438.73|444.73|438.73|444.62|438.62|0
1631554160000|2021-09-13 17:29:20|444.75|438.75|444.75|438.75|444.75|438.75|444.75|438.75|0
1631554170000|2021-09-13 17:29:30|444.71|438.71|444.31|438.31|444.71|438.71|444.31|438.31|0
1631554180000|2021-09-13 17:29:40|444.37|438.37|444.3|438.3|444.37|438.37|444.29|438.29|0
1631554190000|2021-09-13 17:29:50|444.32|438.32|444.38|438.38|444.38|438.38|444.32|438.32|0
1631554200000|2021-09-13 17:30:00|444.37|438.37|444.39|438.39|444.39|438.39|444.37|438.37|0
1631554210000|2021-09-13 17:30:10|444.38|438.38|444.33|438.33|444.38|438.38|444.33|438.33|0
1631554220000|2021-09-13 17:30:20|444.32|438.32|444.28|438.28|444.32|438.32|444.22|438.22|0
1631554230000|2021-09-13 17:30:30|444.29|438.29|444.29|438.29|444.29|438.29|444.29|438.29|0
1631554240000|2021-09-13 17:30:40|444.3|438.3|444.34|438.34|444.34|438.34|444.3|438.3|0
1631554250000|2021-09-13 17:30:50|444.33|438.33|444.33|438.33|444.34|438.34|444.33|438.33|0
1631554260000|2021-09-13 17:31:00|444.34|438.34|444.36|438.36|444.36|438.36|444.34|438.34|0
1631554270000|2021-09-13 17:31:10|444.37|438.37|444.37|438.37|444.37|438.37|444.36|438.36|0
1631554280000|2021-09-13 17:31:20|444.42|438.42|444.42|438.42|444.42|438.42|444.42|438.42|0
1631554290000|2021-09-13 17:31:30|444.41|438.41|444.4|438.4|444.41|438.41|444.4|438.4|0
1631554300000|2021-09-13 17:31:40|444.39|438.39|444.41|438.41|444.44|438.44|444.39|438.39|0
1631554310000|2021-09-13 17:31:50|444.42|438.42|444.41|438.41|444.42|438.42|444.41|438.41|0
1631554320000|2021-09-13 17:32:00|444.42|438.42|444.67|438.67|444.67|438.67|444.41|438.41|0
1631554330000|2021-09-13 17:32:10|444.68|438.68|444.65|438.65|444.68|438.68|444.65|438.65|0
1631554340000|2021-09-13 17:32:20|444.53|438.53|444.52|438.52|444.53|438.53|444.52|438.52|0
1631554350000|2021-09-13 17:32:30|444.53|438.53|444.53|438.53|444.53|438.53|444.53|438.53|0
1631554360000|2021-09-13 17:32:40|444.52|438.52|444.52|438.52|444.52|438.52|444.52|438.52|0
1631554370000|2021-09-13 17:32:50|444.53|438.53|444.32|438.32|444.53|438.53|444.32|438.32|0
1631554380000|2021-09-13 17:33:00|444.33|438.33|444.39|438.39|444.39|438.39|444.31|438.31|0
1631554390000|2021-09-13 17:33:10|444.4|438.4|444.22|438.22|444.43|438.43|444.22|438.22|0
1631554400000|2021-09-13 17:33:20|444.19|438.19|444.12|438.12|444.23|438.23|444.11|438.11|0
1631554410000|2021-09-13 17:33:30|444.11|438.11|444.09|438.09|444.11|438.11|444.06|438.06|0
1631554420000|2021-09-13 17:33:40|444.1|438.1|444.09|438.09|444.1|438.1|444.09|438.09|0
1631554430000|2021-09-13 17:33:50|444.11|438.11|444.2|438.2|444.21|438.21|444.11|438.11|0
1631554440000|2021-09-13 17:34:00|444.21|438.21|444.26|438.26|444.26|438.26|444.17|438.17|0
1631554450000|2021-09-13 17:34:10|444.23|438.23|444.18|438.18|444.23|438.23|444.15|438.15|0
1631554460000|2021-09-13 17:34:20|444.19|438.19|444.19|438.19|444.19|438.19|444.18|438.18|0
1631554470000|2021-09-13 17:34:30|444.2|438.2|444.25|438.25|444.25|438.25|444.2|438.2|0
1631554480000|2021-09-13 17:34:40|444.22|438.22|444.16|438.16|444.23|438.23|444.16|438.16|0
1631554490000|2021-09-13 17:34:50|444.1|438.1|444.03|438.03|444.1|438.1|444.03|438.03|0
1631554500000|2021-09-13 17:35:00|444.04|438.04|444.07|438.07|444.07|438.07|444.04|438.04|0
1631554510000|2021-09-13 17:35:10|444.08|438.08|444.07|438.07|444.09|438.09|444.07|438.07|0
1631554520000|2021-09-13 17:35:20|444.08|438.08|444.09|438.09|444.09|438.09|444.08|438.08|0
1631554530000|2021-09-13 17:35:30|444.1|438.1|444.14|438.14|444.14|438.14|444.09|438.09|0
1631554540000|2021-09-13 17:35:40|444.07|438.07|444.09|438.09|444.1|438.1|444.06|438.06|0
1631554550000|2021-09-13 17:35:50|444.08|438.08|444.09|438.09|444.09|438.09|444.08|438.08|0
1631554560000|2021-09-13 17:36:00|444.08|438.08|444.06|438.06|444.09|438.09|444.06|438.06|0
1631554570000|2021-09-13 17:36:10|444.05|438.05|444.02|438.02|444.05|438.05|444.01|438.01|0
1631554580000|2021-09-13 17:36:20|444.04|438.04|444.04|438.04|444.05|438.05|444.04|438.04|0
1631554590000|2021-09-13 17:36:30|444.05|438.05|444.06|438.06|444.06|438.06|444.04|438.04|0
1631554600000|2021-09-13 17:36:40|444.07|438.07|444.07|438.07|444.07|438.07|444.07|438.07|0
1631554610000|2021-09-13 17:36:50|444.09|438.09|444.09|438.09|444.09|438.09|444.09|438.09|0
1631554620000|2021-09-13 17:37:00|444.1|438.1|444.17|438.17|444.17|438.17|444.1|438.1|0
1631554630000|2021-09-13 17:37:10|444.19|438.19|444.18|438.18|444.19|438.19|444.18|438.18|0
1631554640000|2021-09-13 17:37:20|444.17|438.17|444.21|438.21|444.22|438.22|444.17|438.17|0
1631554650000|2021-09-13 17:37:30|444.2|438.2|444.21|438.21|444.21|438.21|444.2|438.2|0
1631554660000|2021-09-13 17:37:40|444.22|438.22|444.22|438.22|444.22|438.22|444.22|438.22|0
1631554670000|2021-09-13 17:37:50|444.21|438.21|444.22|438.22|444.22|438.22|444.21|438.21|0
1631554680000|2021-09-13 17:38:00|444.24|438.24|444.24|438.24|444.24|438.24|444.24|438.24|0
1631554690000|2021-09-13 17:38:10|444.27|438.27|444.31|438.31|444.31|438.31|444.27|438.27|0
1631554700000|2021-09-13 17:38:20|444.16|438.16|444.15|438.15|444.16|438.16|444.15|438.15|0
1631554710000|2021-09-13 17:38:30|444.16|438.16|444.13|438.13|444.16|438.16|444.13|438.13|0
1631554720000|2021-09-13 17:38:40|444.14|438.14|444.14|438.14|444.14|438.14|444.14|438.14|0
1631554730000|2021-09-13 17:38:50|444.13|438.13|444.16|438.16|444.16|438.16|444.13|438.13|0
1631554740000|2021-09-13 17:39:00|444.12|438.12|444.08|438.08|444.12|438.12|444.08|438.08|0
1631554760000|2021-09-13 17:39:20|444.09|438.09|444.11|438.11|444.11|438.11|444.09|438.09|0
1631554770000|2021-09-13 17:39:30|444.1|438.1|444.09|438.09|444.1|438.1|444.09|438.09|0
1631554780000|2021-09-13 17:39:40|444.12|438.12|444.09|438.09|444.12|438.12|444.09|438.09|0
1631554790000|2021-09-13 17:39:50|444.1|438.1|444.09|438.09|444.1|438.1|444.09|438.09|0
1631554800000|2021-09-13 17:40:00|444.14|438.14|444.14|438.14|444.14|438.14|444.12|438.12|0
1631554810000|2021-09-13 17:40:10|444.08|438.08|444.08|438.08|444.09|438.09|444.08|438.08|0
1631554820000|2021-09-13 17:40:20|444.09|438.09|444.17|438.17|444.17|438.17|444.09|438.09|0
1631554830000|2021-09-13 17:40:30|444.18|438.18|444.17|438.17|444.22|438.22|444.17|438.17|0
1631554840000|2021-09-13 17:40:40|444.18|438.18|444.23|438.23|444.23|438.23|444.18|438.18|0
1631554850000|2021-09-13 17:40:50|444.22|438.22|444.3|438.3|444.3|438.3|444.22|438.22|0
1631554860000|2021-09-13 17:41:00|444.31|438.31|444.3|438.3|444.31|438.31|444.3|438.3|0
1631554880000|2021-09-13 17:41:20|444.27|438.27|444.32|438.32|444.32|438.32|444.27|438.27|0
1631554890000|2021-09-13 17:41:30|444.35|438.35|444.38|438.38|444.38|438.38|444.35|438.35|0
1631554900000|2021-09-13 17:41:40|444.4|438.4|444.39|438.39|444.4|438.4|444.39|438.39|0
1631554910000|2021-09-13 17:41:50|444.4|438.4|444.43|438.43|444.45|438.45|444.4|438.4|0
1631554920000|2021-09-13 17:42:00|444.44|438.44|444.44|438.44|444.45|438.45|444.44|438.44|0
1631554930000|2021-09-13 17:42:10|444.42|438.42|444.45|438.45|444.45|438.45|444.42|438.42|0
1631554940000|2021-09-13 17:42:20|444.44|438.44|444.44|438.44|444.44|438.44|444.44|438.44|0
1631554950000|2021-09-13 17:42:30|444.45|438.45|444.42|438.42|444.45|438.45|444.42|438.42|0
1631554960000|2021-09-13 17:42:40|444.4|438.4|444.4|438.4|444.41|438.41|444.4|438.4|0
1631554970000|2021-09-13 17:42:50|444.41|438.41|444.4|438.4|444.41|438.41|444.4|438.4|0
1631554980000|2021-09-13 17:43:00|444.38|438.38|444.38|438.38|444.38|438.38|444.37|438.37|0
1631554990000|2021-09-13 17:43:10|444.39|438.39|444.38|438.38|444.39|438.39|444.38|438.38|0
1631555000000|2021-09-13 17:43:20|444.39|438.39|444.15|438.15|444.39|438.39|444.15|438.15|0
1631555010000|2021-09-13 17:43:30|444.1|438.1|443.98|437.98|444.1|438.1|443.98|437.98|0
1631555020000|2021-09-13 17:43:40|443.95|437.95|443.88|437.88|443.95|437.95|443.88|437.88|0
1631555030000|2021-09-13 17:43:50|443.9|437.9|443.92|437.92|443.92|437.92|443.89|437.89|0
1631555040000|2021-09-13 17:44:00|443.95|437.95|444.06|438.06|444.06|438.06|443.95|437.95|0
1631555050000|2021-09-13 17:44:10|444.07|438.07|444.07|438.07|444.07|438.07|444.07|438.07|0
1631555060000|2021-09-13 17:44:20|443.92|437.92|444.1|438.1|444.1|438.1|443.92|437.92|0
1631555070000|2021-09-13 17:44:30|444.09|438.09|444.07|438.07|444.1|438.1|444.06|438.06|0
1631555080000|2021-09-13 17:44:40|444.08|438.08|444.09|438.09|444.1|438.1|444.07|438.07|0
1631555090000|2021-09-13 17:44:50|444.15|438.15|444.16|438.16|444.16|438.16|444.15|438.15|0
1631555100000|2021-09-13 17:45:00|444.17|438.17|444.17|438.17|444.17|438.17|444.17|438.17|0
1631555110000|2021-09-13 17:45:10|444.2|438.2|444.22|438.22|444.23|438.23|444.2|438.2|0
1631555120000|2021-09-13 17:45:20|444.26|438.26|444.03|438.03|444.26|438.26|444.03|438.03|0
1631555130000|2021-09-13 17:45:30|444|438|443.89|437.89|444|438|443.89|437.89|0
1631555140000|2021-09-13 17:45:40|443.88|437.88|443.82|437.82|443.88|437.88|443.81|437.81|0
1631555150000|2021-09-13 17:45:50|443.76|437.76|443.79|437.79|443.79|437.79|443.76|437.76|0
1631555160000|2021-09-13 17:46:00|443.78|437.78|443.78|437.78|443.78|437.78|443.78|437.78|0
1631555170000|2021-09-13 17:46:10|443.77|437.77|443.77|437.77|443.82|437.82|443.77|437.77|0
1631555180000|2021-09-13 17:46:20|443.76|437.76|443.84|437.84|443.84|437.84|443.76|437.76|0
1631555190000|2021-09-13 17:46:30|443.95|437.95|444.05|438.05|444.05|438.05|443.95|437.95|0
1631555200000|2021-09-13 17:46:40|444|438|443.98|437.98|444|438|443.98|437.98|0
1631555210000|2021-09-13 17:46:50|443.99|437.99|444|438|444|438|443.99|437.99|0
1631555220000|2021-09-13 17:47:00|443.97|437.97|443.98|437.98|443.98|437.98|443.97|437.97|0
1631555230000|2021-09-13 17:47:10|443.97|437.97|443.97|437.97|443.97|437.97|443.97|437.97|0
1631555240000|2021-09-13 17:47:20|443.96|437.96|443.96|437.96|443.96|437.96|443.96|437.96|0
1631555250000|2021-09-13 17:47:30|443.95|437.95|443.89|437.89|443.96|437.96|443.89|437.89|0
1631555260000|2021-09-13 17:47:40|443.9|437.9|443.92|437.92|443.92|437.92|443.9|437.9|0
1631555270000|2021-09-13 17:47:50|443.91|437.91|444.02|438.02|444.02|438.02|443.91|437.91|0
1631555280000|2021-09-13 17:48:00|444|438|443.85|437.85|444|438|443.83|437.83|0
1631555290000|2021-09-13 17:48:10|443.84|437.84|443.82|437.82|443.84|437.84|443.82|437.82|0
1631555300000|2021-09-13 17:48:20|443.79|437.79|443.79|437.79|443.79|437.79|443.79|437.79|0
1631555310000|2021-09-13 17:48:30|443.84|437.84|443.81|437.81|443.84|437.84|443.81|437.81|0
1631555320000|2021-09-13 17:48:40|443.82|437.82|443.77|437.77|443.82|437.82|443.77|437.77|0
1631555350000|2021-09-13 17:49:10|443.78|437.78|443.76|437.76|443.78|437.78|443.76|437.76|0
1631555360000|2021-09-13 17:49:20|443.77|437.77|443.77|437.77|443.77|437.77|443.76|437.76|0
1631555370000|2021-09-13 17:49:30|443.72|437.72|443.71|437.71|443.72|437.72|443.71|437.71|0
1631555380000|2021-09-13 17:49:40|443.74|437.74|443.74|437.74|443.74|437.74|443.74|437.74|0
1631555390000|2021-09-13 17:49:50|443.75|437.75|443.78|437.78|443.78|437.78|443.75|437.75|0
1631555400000|2021-09-13 17:50:00|443.77|437.77|443.63|437.63|443.77|437.77|443.63|437.63|0
1631555410000|2021-09-13 17:50:10|443.58|437.58|443.57|437.57|443.58|437.58|443.57|437.57|0
1631555420000|2021-09-13 17:50:20|443.56|437.56|443.55|437.55|443.56|437.56|443.55|437.55|0
1631555430000|2021-09-13 17:50:30|443.56|437.56|443.51|437.51|443.56|437.56|443.51|437.51|0
1631555440000|2021-09-13 17:50:40|443.41|437.41|443.34|437.34|443.41|437.41|443.34|437.34|0
1631555450000|2021-09-13 17:50:50|443.33|437.33|443.23|437.23|443.33|437.33|443.23|437.23|0
1631555460000|2021-09-13 17:51:00|443.22|437.22|443.23|437.23|443.23|437.23|443.2|437.2|0
1631555470000|2021-09-13 17:51:10|443.24|437.24|443.25|437.25|443.25|437.25|443.24|437.24|0
1631555480000|2021-09-13 17:51:20|443.26|437.26|443.19|437.19|443.26|437.26|443.19|437.19|0
1631555490000|2021-09-13 17:51:30|443.2|437.2|443.25|437.25|443.26|437.26|443.2|437.2|0
1631555500000|2021-09-13 17:51:40|443.26|437.26|443.31|437.31|443.31|437.31|443.26|437.26|0
1631555510000|2021-09-13 17:51:50|443.43|437.43|443.43|437.43|443.44|437.44|443.43|437.43|0
1631555520000|2021-09-13 17:52:00|443.41|437.41|443.37|437.37|443.41|437.41|443.37|437.37|0
1631555530000|2021-09-13 17:52:10|443.33|437.33|443.34|437.34|443.34|437.34|443.33|437.33|0
1631555540000|2021-09-13 17:52:20|443.39|437.39|443.41|437.41|443.41|437.41|443.39|437.39|0
1631555550000|2021-09-13 17:52:30|443.43|437.43|443.5|437.5|443.5|437.5|443.43|437.43|0
1631555560000|2021-09-13 17:52:40|443.49|437.49|443.5|437.5|443.51|437.51|443.49|437.49|0
1631555570000|2021-09-13 17:52:50|443.51|437.51|443.51|437.51|443.51|437.51|443.51|437.51|0
1631555580000|2021-09-13 17:53:00|443.5|437.5|443.56|437.56|443.56|437.56|443.5|437.5|0
1631555590000|2021-09-13 17:53:10|443.54|437.54|443.54|437.54|443.54|437.54|443.54|437.54|0
1631555600000|2021-09-13 17:53:20|443.55|437.55|443.55|437.55|443.55|437.55|443.55|437.55|0
1631555610000|2021-09-13 17:53:30|443.58|437.58|443.62|437.62|443.62|437.62|443.58|437.58|0
1631555620000|2021-09-13 17:53:40|443.63|437.63|443.64|437.64|443.64|437.64|443.63|437.63|0
1631555630000|2021-09-13 17:53:50|443.62|437.62|443.64|437.64|443.64|437.64|443.62|437.62|0
1631555650000|2021-09-13 17:54:10|443.63|437.63|443.59|437.59|443.63|437.63|443.58|437.58|0
1631555660000|2021-09-13 17:54:20|443.58|437.58|443.58|437.58|443.58|437.58|443.58|437.58|0
1631555670000|2021-09-13 17:54:30|443.59|437.59|443.6|437.6|443.6|437.6|443.59|437.59|0
1631555680000|2021-09-13 17:54:40|443.59|437.59|443.59|437.59|443.59|437.59|443.59|437.59|0
1631555690000|2021-09-13 17:54:50|443.61|437.61|443.59|437.59|443.61|437.61|443.59|437.59|0
1631555720000|2021-09-13 17:55:20|443.6|437.6|443.6|437.6|443.6|437.6|443.58|437.58|0
1631555730000|2021-09-13 17:55:30|443.61|437.61|443.64|437.64|443.66|437.66|443.61|437.61|0
1631555740000|2021-09-13 17:55:40|443.62|437.62|443.62|437.62|443.62|437.62|443.61|437.61|0
1631555750000|2021-09-13 17:55:50|443.61|437.61|443.61|437.61|443.61|437.61|443.61|437.61|0
1631555770000|2021-09-13 17:56:10|443.51|437.51|443.51|437.51|443.51|437.51|443.51|437.51|0
1631555780000|2021-09-13 17:56:20|443.5|437.5|443.49|437.49|443.5|437.5|443.49|437.49|0
1631555790000|2021-09-13 17:56:30|443.46|437.46|443.46|437.46|443.46|437.46|443.46|437.46|0
1631555800000|2021-09-13 17:56:40|443.4|437.4|443.41|437.41|443.41|437.41|443.4|437.4|0
1631555810000|2021-09-13 17:56:50|443.4|437.4|443.4|437.4|443.4|437.4|443.4|437.4|0
1631555820000|2021-09-13 17:57:00|443.42|437.42|443.42|437.42|443.42|437.42|443.42|437.42|0
1631555840000|2021-09-13 17:57:20|443.44|437.44|443.44|437.44|443.44|437.44|443.44|437.44|0
1631555860000|2021-09-13 17:57:40|443.43|437.43|443.4|437.4|443.43|437.43|443.4|437.4|0
1631555880000|2021-09-13 17:58:00|443.29|437.29|443.32|437.32|443.32|437.32|443.29|437.29|0
1631555890000|2021-09-13 17:58:10|443.34|437.34|443.34|437.34|443.34|437.34|443.34|437.34|0
1631555900000|2021-09-13 17:58:20|443.33|437.33|443.34|437.34|443.34|437.34|443.33|437.33|0
1631555910000|2021-09-13 17:58:30|443.33|437.33|443.35|437.35|443.35|437.35|443.33|437.33|0
1631555920000|2021-09-13 17:58:40|443.36|437.36|443.47|437.47|443.47|437.47|443.36|437.36|0
1631555930000|2021-09-13 17:58:50|443.46|437.46|443.45|437.45|443.46|437.46|443.45|437.45|0
1631555940000|2021-09-13 17:59:00|443.46|437.46|443.45|437.45|443.47|437.47|443.45|437.45|0
1631555950000|2021-09-13 17:59:10|443.42|437.42|443.42|437.42|443.42|437.42|443.42|437.42|0
1631555960000|2021-09-13 17:59:20|443.44|437.44|443.44|437.44|443.44|437.44|443.44|437.44|0
1631555970000|2021-09-13 17:59:30|443.46|437.46|443.46|437.46|443.46|437.46|443.46|437.46|0
1631555980000|2021-09-13 17:59:40|443.47|437.47|443.45|437.45|443.47|437.47|443.45|437.45|0
1631555990000|2021-09-13 17:59:50|443.46|437.46|443.46|437.46|443.46|437.46|443.46|437.46|0
1631556000000|2021-09-13 18:00:00|443.47|437.47|443.47|437.47|443.47|437.47|443.46|437.46|0
1631556010000|2021-09-13 18:00:10|443.45|437.45|443.49|437.49|443.5|437.5|443.45|437.45|0
1631556020000|2021-09-13 18:00:20|443.48|437.48|443.5|437.5|443.5|437.5|443.48|437.48|0
1631556030000|2021-09-13 18:00:30|443.51|437.51|443.59|437.59|443.59|437.59|443.51|437.51|0
1631556040000|2021-09-13 18:00:40|443.58|437.58|443.57|437.57|443.58|437.58|443.57|437.57|0
1631556050000|2021-09-13 18:00:50|443.54|437.54|443.48|437.48|443.54|437.54|443.48|437.48|0
1631556060000|2021-09-13 18:01:00|443.47|437.47|443.47|437.47|443.47|437.47|443.46|437.46|0
1631556070000|2021-09-13 18:01:10|443.38|437.38|443.43|437.43|443.43|437.43|443.38|437.38|0
1631556090000|2021-09-13 18:01:30|443.46|437.46|443.46|437.46|443.46|437.46|443.46|437.46|0
1631556100000|2021-09-13 18:01:40|443.45|437.45|443.48|437.48|443.48|437.48|443.44|437.44|0
1631556110000|2021-09-13 18:01:50|443.54|437.54|443.59|437.59|443.59|437.59|443.53|437.53|0
1631556120000|2021-09-13 18:02:00|443.62|437.62|443.61|437.61|443.62|437.62|443.6|437.6|0
1631556130000|2021-09-13 18:02:10|443.62|437.62|443.66|437.66|443.66|437.66|443.62|437.62|0
1631556140000|2021-09-13 18:02:20|443.71|437.71|443.75|437.75|443.75|437.75|443.71|437.71|0
1631556150000|2021-09-13 18:02:30|443.74|437.74|443.78|437.78|443.78|437.78|443.73|437.73|0
1631556160000|2021-09-13 18:02:40|443.77|437.77|443.79|437.79|443.79|437.79|443.76|437.76|0
1631556170000|2021-09-13 18:02:50|443.81|437.81|443.88|437.88|443.88|437.88|443.81|437.81|0
1631556180000|2021-09-13 18:03:00|443.87|437.87|443.86|437.86|443.88|437.88|443.86|437.86|0
1631556190000|2021-09-13 18:03:10|443.96|437.96|444.01|438.01|444.01|438.01|443.96|437.96|0
1631556200000|2021-09-13 18:03:20|444.04|438.04|444.08|438.08|444.14|438.14|444.04|438.04|0
1631556210000|2021-09-13 18:03:30|444.07|438.07|444.08|438.08|444.08|438.08|444.07|438.07|0
1631556220000|2021-09-13 18:03:40|444.11|438.11|444.14|438.14|444.14|438.14|444.11|438.11|0
1631556230000|2021-09-13 18:03:50|444.15|438.15|444.15|438.15|444.15|438.15|444.15|438.15|0
1631556240000|2021-09-13 18:04:00|444.13|438.13|444.1|438.1|444.13|438.13|444.1|438.1|0
1631556250000|2021-09-13 18:04:10|444.08|438.08|444.09|438.09|444.09|438.09|444.08|438.08|0
1631556260000|2021-09-13 18:04:20|444.1|438.1|444|438|444.1|438.1|444|438|0
1631556270000|2021-09-13 18:04:30|444.01|438.01|444.05|438.05|444.05|438.05|444.01|438.01|0
1631556280000|2021-09-13 18:04:40|444.08|438.08|444.08|438.08|444.08|438.08|444.08|438.08|0
1631556290000|2021-09-13 18:04:50|444.07|438.07|444.08|438.08|444.08|438.08|444.07|438.07|0
1631556300000|2021-09-13 18:05:00|444.07|438.07|444.03|438.03|444.07|438.07|444.03|438.03|0
1631556310000|2021-09-13 18:05:10|444.02|438.02|444.18|438.18|444.18|438.18|444.02|438.02|0
1631556320000|2021-09-13 18:05:20|444.17|438.17|444.2|438.2|444.2|438.2|444.17|438.17|0
1631556330000|2021-09-13 18:05:30|444.19|438.19|444.2|438.2|444.2|438.2|444.19|438.19|0
1631556340000|2021-09-13 18:05:40|444.19|438.19|444.14|438.14|444.19|438.19|444.14|438.14|0
1631556350000|2021-09-13 18:05:50|444.12|438.12|443.97|437.97|444.13|438.13|443.97|437.97|0
1631556360000|2021-09-13 18:06:00|443.93|437.93|443.93|437.93|443.93|437.93|443.93|437.93|0
1631556370000|2021-09-13 18:06:10|443.98|437.98|443.98|437.98|443.98|437.98|443.98|437.98|0
1631556380000|2021-09-13 18:06:20|443.94|437.94|443.98|437.98|443.98|437.98|443.94|437.94|0
1631556390000|2021-09-13 18:06:30|443.97|437.97|443.97|437.97|443.97|437.97|443.97|437.97|0
1631556400000|2021-09-13 18:06:40|443.96|437.96|443.98|437.98|443.98|437.98|443.96|437.96|0
1631556410000|2021-09-13 18:06:50|443.97|437.97|444|438|444|438|443.97|437.97|0
1631556420000|2021-09-13 18:07:00|444.01|438.01|444.01|438.01|444.01|438.01|444|438|0
1631556430000|2021-09-13 18:07:10|444|438|444.01|438.01|444.01|438.01|444|438|0
1631556440000|2021-09-13 18:07:20|444.03|438.03|443.94|437.94|444.03|438.03|443.94|437.94|0
1631556450000|2021-09-13 18:07:30|443.92|437.92|443.89|437.89|443.92|437.92|443.89|437.89|0
1631556460000|2021-09-13 18:07:40|443.87|437.87|443.87|437.87|443.87|437.87|443.87|437.87|0
1631556470000|2021-09-13 18:07:50|443.86|437.86|443.85|437.85|443.86|437.86|443.85|437.85|0
1631556490000|2021-09-13 18:08:10|443.84|437.84|443.83|437.83|443.84|437.84|443.83|437.83|0
1631556530000|2021-09-13 18:08:50|443.78|437.78|443.98|437.98|443.98|437.98|443.77|437.77|0
1631556540000|2021-09-13 18:09:00|443.95|437.95|444.02|438.02|444.02|438.02|443.92|437.92|0
1631556550000|2021-09-13 18:09:10|443.99|437.99|443.99|437.99|443.99|437.99|443.99|437.99|0
1631556560000|2021-09-13 18:09:20|443.89|437.89|443.88|437.88|443.89|437.89|443.88|437.88|0
1631556570000|2021-09-13 18:09:30|443.89|437.89|443.96|437.96|443.97|437.97|443.89|437.89|0
1631556580000|2021-09-13 18:09:40|443.93|437.93|443.93|437.93|443.94|437.94|443.93|437.93|0
1631556590000|2021-09-13 18:09:50|443.82|437.82|443.82|437.82|443.82|437.82|443.82|437.82|0
1631556600000|2021-09-13 18:10:00|443.79|437.79|443.79|437.79|443.8|437.8|443.79|437.79|0
1631556610000|2021-09-13 18:10:10|443.78|437.78|443.67|437.67|443.79|437.79|443.67|437.67|0
1631556620000|2021-09-13 18:10:20|443.68|437.68|443.42|437.42|443.68|437.68|443.42|437.42|0
1631556630000|2021-09-13 18:10:30|443.43|437.43|443.33|437.33|443.43|437.43|443.33|437.33|0
1631556640000|2021-09-13 18:10:40|443.32|437.32|443.27|437.27|443.33|437.33|443.27|437.27|0
1631556650000|2021-09-13 18:10:50|443.32|437.32|443.37|437.37|443.37|437.37|443.32|437.32|0
1631556660000|2021-09-13 18:11:00|443.36|437.36|443.34|437.34|443.36|437.36|443.34|437.34|0
1631556670000|2021-09-13 18:11:10|443.32|437.32|443.31|437.31|443.32|437.32|443.3|437.3|0
1631556680000|2021-09-13 18:11:20|443.26|437.26|443.25|437.25|443.26|437.26|443.24|437.24|0
1631556690000|2021-09-13 18:11:30|443.28|437.28|443.26|437.26|443.28|437.28|443.26|437.26|0
1631556700000|2021-09-13 18:11:40|443.25|437.25|443.25|437.25|443.25|437.25|443.25|437.25|0
1631556710000|2021-09-13 18:11:50|443.26|437.26|443.26|437.26|443.29|437.29|443.26|437.26|0
1631556720000|2021-09-13 18:12:00|443.25|437.25|443.24|437.24|443.25|437.25|443.24|437.24|0
1631556730000|2021-09-13 18:12:10|443.25|437.25|443.22|437.22|443.25|437.25|443.21|437.21|0
1631556740000|2021-09-13 18:12:20|443.27|437.27|443.27|437.27|443.28|437.28|443.25|437.25|0
1631556750000|2021-09-13 18:12:30|443.26|437.26|443.18|437.18|443.26|437.26|443.18|437.18|0
1631556760000|2021-09-13 18:12:40|443.19|437.19|443.21|437.21|443.22|437.22|443.17|437.17|0
1631556770000|2021-09-13 18:12:50|443.22|437.22|443.23|437.23|443.23|437.23|443.22|437.22|0
1631556780000|2021-09-13 18:13:00|443.24|437.24|443.24|437.24|443.24|437.24|443.22|437.22|0
1631556790000|2021-09-13 18:13:10|443.22|437.22|443.18|437.18|443.23|437.23|443.18|437.18|0
1631556800000|2021-09-13 18:13:20|443.19|437.19|443.11|437.11|443.19|437.19|443.11|437.11|0
1631556810000|2021-09-13 18:13:30|443.1|437.1|443.1|437.1|443.11|437.11|443.1|437.1|0
1631556820000|2021-09-13 18:13:40|443.09|437.09|443.14|437.14|443.14|437.14|443.09|437.09|0
1631556830000|2021-09-13 18:13:50|443.13|437.13|443.11|437.11|443.13|437.13|443.11|437.11|0
1631556840000|2021-09-13 18:14:00|443.13|437.13|443.11|437.11|443.13|437.13|443.1|437.1|0
1631556850000|2021-09-13 18:14:10|443.12|437.12|443.09|437.09|443.12|437.12|443.09|437.09|0
1631556860000|2021-09-13 18:14:20|443.08|437.08|443.04|437.04|443.1|437.1|443.04|437.04|0
1631556870000|2021-09-13 18:14:30|443.08|437.08|443.07|437.07|443.08|437.08|443.07|437.07|0
1631556880000|2021-09-13 18:14:40|443.06|437.06|443.07|437.07|443.07|437.07|443.06|437.06|0
1631556890000|2021-09-13 18:14:50|443.04|437.04|443.1|437.1|443.1|437.1|443.04|437.04|0
1631556910000|2021-09-13 18:15:10|443.08|437.08|443.03|437.03|443.08|437.08|443.03|437.03|0
1631556920000|2021-09-13 18:15:20|443.07|437.07|443.06|437.06|443.07|437.07|443.06|437.06|0
1631556930000|2021-09-13 18:15:30|443.02|437.02|443|437|443.03|437.03|443|437|0
1631556940000|2021-09-13 18:15:40|443.03|437.03|443.04|437.04|443.04|437.04|443.03|437.03|0
1631556950000|2021-09-13 18:15:50|443.24|437.24|443.24|437.24|443.24|437.24|443.23|437.23|0
1631556960000|2021-09-13 18:16:00|443.23|437.23|443.2|437.2|443.23|437.23|443.2|437.2|0
1631556970000|2021-09-13 18:16:10|443.21|437.21|443.16|437.16|443.21|437.21|443.16|437.16|0
1631556980000|2021-09-13 18:16:20|443.18|437.18|443.19|437.19|443.19|437.19|443.18|437.18|0
1631556990000|2021-09-13 18:16:30|443.18|437.18|443.18|437.18|443.18|437.18|443.18|437.18|0
1631557010000|2021-09-13 18:16:50|443.15|437.15|443.16|437.16|443.16|437.16|443.15|437.15|0
1631557020000|2021-09-13 18:17:00|443.14|437.14|443.12|437.12|443.14|437.14|443.11|437.11|0
1631557030000|2021-09-13 18:17:10|443.11|437.11|443.07|437.07|443.12|437.12|443.07|437.07|0
1631557040000|2021-09-13 18:17:20|443.08|437.08|443.09|437.09|443.09|437.09|443.08|437.08|0
1631557050000|2021-09-13 18:17:30|443.08|437.08|443.14|437.14|443.14|437.14|443.07|437.07|0
1631557060000|2021-09-13 18:17:40|443.12|437.12|443.1|437.1|443.13|437.13|443.1|437.1|0
1631557070000|2021-09-13 18:17:50|443.09|437.09|443.09|437.09|443.09|437.09|443.09|437.09|0
1631557080000|2021-09-13 18:18:00|443.06|437.06|443.06|437.06|443.07|437.07|442.99|436.99|0
1631557090000|2021-09-13 18:18:10|443.07|437.07|443.19|437.19|443.2|437.2|443.07|437.07|0
1631557100000|2021-09-13 18:18:20|443.18|437.18|443.21|437.21|443.22|437.22|443.18|437.18|0
1631557110000|2021-09-13 18:18:30|443.2|437.2|443.07|437.07|443.2|437.2|443.07|437.07|0
1631557120000|2021-09-13 18:18:40|443.01|437.01|443.01|437.01|443.01|437.01|442.99|436.99|0
1631557130000|2021-09-13 18:18:50|442.86|436.86|442.9|436.9|442.9|436.9|442.86|436.86|0
1631557140000|2021-09-13 18:19:00|442.89|436.89|442.85|436.85|442.89|436.89|442.83|436.83|0
1631557150000|2021-09-13 18:19:10|443|437|443.01|437.01|443.02|437.02|443|437|0
1631557160000|2021-09-13 18:19:20|443|437|442.94|436.94|443|437|442.94|436.94|0
1631557170000|2021-09-13 18:19:30|442.95|436.95|442.95|436.95|442.95|436.95|442.94|436.94|0
1631557180000|2021-09-13 18:19:40|442.96|436.96|442.94|436.94|442.96|436.96|442.94|436.94|0
1631557190000|2021-09-13 18:19:50|442.93|436.93|442.95|436.95|442.95|436.95|442.92|436.92|0
1631557200000|2021-09-13 18:20:00|442.98|436.98|442.94|436.94|442.98|436.98|442.94|436.94|0
1631557220000|2021-09-13 18:20:20|443.03|437.03|442.95|436.95|443.03|437.03|442.95|436.95|0
1631557230000|2021-09-13 18:20:30|442.98|436.98|442.98|436.98|442.98|436.98|442.98|436.98|0
1631557240000|2021-09-13 18:20:40|442.97|436.97|443.02|437.02|443.02|437.02|442.97|436.97|0
1631557250000|2021-09-13 18:20:50|443.01|437.01|442.97|436.97|443.01|437.01|442.97|436.97|0
1631557260000|2021-09-13 18:21:00|442.95|436.95|442.95|436.95|442.95|436.95|442.94|436.94|0
1631557270000|2021-09-13 18:21:10|442.94|436.94|442.94|436.94|442.94|436.94|442.94|436.94|0
1631557280000|2021-09-13 18:21:20|442.93|436.93|442.93|436.93|442.93|436.93|442.92|436.92|0
1631557290000|2021-09-13 18:21:30|442.94|436.94|442.93|436.93|442.94|436.94|442.93|436.93|0
1631557300000|2021-09-13 18:21:40|442.92|436.92|442.9|436.9|442.92|436.92|442.9|436.9|0
1631557310000|2021-09-13 18:21:50|442.85|436.85|442.86|436.86|442.86|436.86|442.85|436.85|0
1631557320000|2021-09-13 18:22:00|442.85|436.85|442.85|436.85|442.85|436.85|442.85|436.85|0
1631557330000|2021-09-13 18:22:10|442.87|436.87|442.92|436.92|442.92|436.92|442.87|436.87|0
1631557340000|2021-09-13 18:22:20|442.93|436.93|442.94|436.94|442.96|436.96|442.92|436.92|0
1631557350000|2021-09-13 18:22:30|442.93|436.93|442.91|436.91|442.96|436.96|442.9|436.9|0
1631557360000|2021-09-13 18:22:40|442.96|436.96|442.97|436.97|442.97|436.97|442.96|436.96|0
1631557370000|2021-09-13 18:22:50|442.96|436.96|442.97|436.97|442.97|436.97|442.93|436.93|0
1631557380000|2021-09-13 18:23:00|442.99|436.99|442.97|436.97|442.99|436.99|442.97|436.97|0
1631557390000|2021-09-13 18:23:10|442.96|436.96|442.86|436.86|442.96|436.96|442.86|436.86|0
1631557420000|2021-09-13 18:23:40|442.85|436.85|442.84|436.84|442.85|436.85|442.84|436.84|0
1631557430000|2021-09-13 18:23:50|442.85|436.85|442.82|436.82|442.85|436.85|442.82|436.82|0
1631557440000|2021-09-13 18:24:00|442.73|436.73|442.69|436.69|442.73|436.73|442.69|436.69|0
1631557460000|2021-09-13 18:24:20|442.71|436.71|442.66|436.66|442.71|436.71|442.66|436.66|0
1631557470000|2021-09-13 18:24:30|442.67|436.67|442.67|436.67|442.67|436.67|442.67|436.67|0
1631557480000|2021-09-13 18:24:40|442.65|436.65|442.65|436.65|442.65|436.65|442.65|436.65|0
1631557510000|2021-09-13 18:25:10|442.62|436.62|442.58|436.58|442.68|436.68|442.58|436.58|0
1631557520000|2021-09-13 18:25:20|442.56|436.56|442.56|436.56|442.56|436.56|442.56|436.56|0
1631557530000|2021-09-13 18:25:30|442.57|436.57|442.57|436.57|442.57|436.57|442.57|436.57|0
1631557540000|2021-09-13 18:25:40|442.52|436.52|442.47|436.47|442.55|436.55|442.47|436.47|0
1631557550000|2021-09-13 18:25:50|442.45|436.45|442.45|436.45|442.45|436.45|442.45|436.45|0
1631557560000|2021-09-13 18:26:00|442.46|436.46|442.43|436.43|442.46|436.46|442.43|436.43|0
1631557570000|2021-09-13 18:26:10|442.44|436.44|442.44|436.44|442.44|436.44|442.44|436.44|0
1631557580000|2021-09-13 18:26:20|442.45|436.45|442.43|436.43|442.45|436.45|442.43|436.43|0
1631557590000|2021-09-13 18:26:30|442.45|436.45|442.52|436.52|442.52|436.52|442.44|436.44|0
1631557610000|2021-09-13 18:26:50|442.49|436.49|442.55|436.55|442.55|436.55|442.49|436.49|0
1631557620000|2021-09-13 18:27:00|442.69|436.69|442.72|436.72|442.72|436.72|442.69|436.69|0
1631557630000|2021-09-13 18:27:10|442.66|436.66|442.69|436.69|442.69|436.69|442.66|436.66|0
1631557640000|2021-09-13 18:27:20|442.71|436.71|442.72|436.72|442.72|436.72|442.71|436.71|0
1631557650000|2021-09-13 18:27:30|442.71|436.71|442.73|436.73|442.73|436.73|442.68|436.68|0
1631557660000|2021-09-13 18:27:40|442.62|436.62|442.63|436.63|442.63|436.63|442.61|436.61|0
1631557680000|2021-09-13 18:28:00|442.64|436.64|442.59|436.59|442.64|436.64|442.59|436.59|0
1631557690000|2021-09-13 18:28:10|442.61|436.61|442.62|436.62|442.62|436.62|442.61|436.61|0
1631557700000|2021-09-13 18:28:20|442.69|436.69|442.77|436.77|442.77|436.77|442.69|436.69|0
1631557710000|2021-09-13 18:28:30|442.79|436.79|442.79|436.79|442.79|436.79|442.79|436.79|0
1631557720000|2021-09-13 18:28:40|442.77|436.77|442.77|436.77|442.77|436.77|442.77|436.77|0
1631557730000|2021-09-13 18:28:50|442.78|436.78|442.78|436.78|442.79|436.79|442.78|436.78|0
1631557740000|2021-09-13 18:29:00|442.79|436.79|442.74|436.74|442.79|436.79|442.74|436.74|0
1631557750000|2021-09-13 18:29:10|442.73|436.73|442.84|436.84|442.85|436.85|442.72|436.72|0
1631557760000|2021-09-13 18:29:20|442.85|436.85|442.83|436.83|442.85|436.85|442.81|436.81|0
1631557770000|2021-09-13 18:29:30|442.81|436.81|442.8|436.8|442.81|436.81|442.8|436.8|0
1631557780000|2021-09-13 18:29:40|442.79|436.79|442.81|436.81|442.81|436.81|442.79|436.79|0
1631557790000|2021-09-13 18:29:50|442.82|436.82|442.81|436.81|442.82|436.82|442.81|436.81|0
1631557800000|2021-09-13 18:30:00|442.82|436.82|442.83|436.83|442.83|436.83|442.82|436.82|0
1631557810000|2021-09-13 18:30:10|442.86|436.86|442.86|436.86|442.86|436.86|442.86|436.86|0
1631557820000|2021-09-13 18:30:20|442.88|436.88|442.86|436.86|442.88|436.88|442.86|436.86|0
1631557830000|2021-09-13 18:30:30|442.85|436.85|442.85|436.85|442.86|436.86|442.85|436.85|0
1631557840000|2021-09-13 18:30:40|442.77|436.77|442.77|436.77|442.77|436.77|442.77|436.77|0
1631557850000|2021-09-13 18:30:50|442.78|436.78|442.78|436.78|442.78|436.78|442.77|436.77|0
1631557860000|2021-09-13 18:31:00|442.74|436.74|442.75|436.75|442.75|436.75|442.74|436.74|0
1631557870000|2021-09-13 18:31:10|442.73|436.73|442.74|436.74|442.74|436.74|442.73|436.73|0
1631557880000|2021-09-13 18:31:20|442.73|436.73|442.74|436.74|442.74|436.74|442.73|436.73|0
1631557890000|2021-09-13 18:31:30|442.73|436.73|442.73|436.73|442.73|436.73|442.73|436.73|0
1631557900000|2021-09-13 18:31:40|442.74|436.74|442.73|436.73|442.74|436.74|442.73|436.73|0
1631557910000|2021-09-13 18:31:50|442.74|436.74|442.74|436.74|442.74|436.74|442.73|436.73|0
1631557920000|2021-09-13 18:32:00|442.71|436.71|442.59|436.59|442.72|436.72|442.59|436.59|0
1631557930000|2021-09-13 18:32:10|442.58|436.58|442.58|436.58|442.59|436.59|442.58|436.58|0
1631557940000|2021-09-13 18:32:20|442.59|436.59|442.59|436.59|442.59|436.59|442.58|436.58|0
1631557980000|2021-09-13 18:33:00|442.58|436.58|442.59|436.59|442.59|436.59|442.58|436.58|0
1631557990000|2021-09-13 18:33:10|442.58|436.58|442.56|436.56|442.58|436.58|442.56|436.56|0
1631558000000|2021-09-13 18:33:20|442.47|436.47|442.47|436.47|442.47|436.47|442.47|436.47|0
1631558010000|2021-09-13 18:33:30|442.43|436.43|442.44|436.44|442.44|436.44|442.43|436.43|0
1631558020000|2021-09-13 18:33:40|442.47|436.47|442.58|436.58|442.58|436.58|442.47|436.47|0
1631558030000|2021-09-13 18:33:50|442.63|436.63|442.65|436.65|442.66|436.66|442.63|436.63|0
1631558040000|2021-09-13 18:34:00|442.66|436.66|442.78|436.78|442.79|436.79|442.65|436.65|0
1631558050000|2021-09-13 18:34:10|442.82|436.82|442.82|436.82|442.82|436.82|442.82|436.82|0
1631558060000|2021-09-13 18:34:20|442.81|436.81|442.81|436.81|442.81|436.81|442.81|436.81|0
1631558070000|2021-09-13 18:34:30|442.82|436.82|442.82|436.82|442.82|436.82|442.82|436.82|0
1631558090000|2021-09-13 18:34:50|442.89|436.89|442.89|436.89|442.89|436.89|442.89|436.89|0
1631558100000|2021-09-13 18:35:00|442.9|436.9|442.9|436.9|442.9|436.9|442.89|436.89|0
1631558110000|2021-09-13 18:35:10|442.85|436.85|442.85|436.85|442.85|436.85|442.85|436.85|0
1631558130000|2021-09-13 18:35:30|442.86|436.86|442.85|436.85|442.86|436.86|442.85|436.85|0
1631558140000|2021-09-13 18:35:40|442.86|436.86|442.87|436.87|442.87|436.87|442.86|436.86|0
1631558160000|2021-09-13 18:36:00|442.93|436.93|442.89|436.89|442.93|436.93|442.89|436.89|0
1631558170000|2021-09-13 18:36:10|442.88|436.88|442.88|436.88|442.88|436.88|442.88|436.88|0
1631558180000|2021-09-13 18:36:20|442.89|436.89|442.91|436.91|442.91|436.91|442.89|436.89|0
1631558190000|2021-09-13 18:36:30|442.92|436.92|442.92|436.92|442.92|436.92|442.92|436.92|0
1631558200000|2021-09-13 18:36:40|442.91|436.91|442.91|436.91|442.91|436.91|442.91|436.91|0
1631558210000|2021-09-13 18:36:50|442.9|436.9|442.9|436.9|442.9|436.9|442.9|436.9|0
1631558220000|2021-09-13 18:37:00|442.92|436.92|442.91|436.91|442.92|436.92|442.9|436.9|0
1631558230000|2021-09-13 18:37:10|442.9|436.9|442.91|436.91|442.91|436.91|442.9|436.9|0
1631558240000|2021-09-13 18:37:20|442.92|436.92|442.92|436.92|442.92|436.92|442.92|436.92|0
1631558250000|2021-09-13 18:37:30|442.94|436.94|442.93|436.93|442.95|436.95|442.93|436.93|0
1631558260000|2021-09-13 18:37:40|442.91|436.91|442.84|436.84|442.91|436.91|442.84|436.84|0
1631558270000|2021-09-13 18:37:50|442.83|436.83|442.88|436.88|442.88|436.88|442.83|436.83|0
1631558280000|2021-09-13 18:38:00|442.89|436.89|442.98|436.98|442.99|436.99|442.89|436.89|0
1631558290000|2021-09-13 18:38:10|442.97|436.97|442.94|436.94|442.97|436.97|442.93|436.93|0
1631558300000|2021-09-13 18:38:20|442.93|436.93|442.92|436.92|442.94|436.94|442.92|436.92|0
1631558310000|2021-09-13 18:38:30|442.81|436.81|442.82|436.82|442.82|436.82|442.81|436.81|0
1631558320000|2021-09-13 18:38:40|442.83|436.83|442.83|436.83|442.83|436.83|442.82|436.82|0
1631558330000|2021-09-13 18:38:50|442.81|436.81|442.8|436.8|442.82|436.82|442.8|436.8|0
1631558340000|2021-09-13 18:39:00|442.78|436.78|442.76|436.76|442.79|436.79|442.76|436.76|0
1631558350000|2021-09-13 18:39:10|442.78|436.78|442.77|436.77|442.79|436.79|442.77|436.77|0
1631558360000|2021-09-13 18:39:20|442.79|436.79|442.8|436.8|442.82|436.82|442.79|436.79|0
1631558370000|2021-09-13 18:39:30|442.81|436.81|442.84|436.84|442.84|436.84|442.81|436.81|0
1631558380000|2021-09-13 18:39:40|442.83|436.83|442.83|436.83|442.84|436.84|442.83|436.83|0
1631558390000|2021-09-13 18:39:50|442.82|436.82|442.83|436.83|442.83|436.83|442.82|436.82|0
1631558400000|2021-09-13 18:40:00|442.85|436.85|442.89|436.89|442.89|436.89|442.85|436.85|0
1631558410000|2021-09-13 18:40:10|442.9|436.9|442.89|436.89|442.9|436.9|442.87|436.87|0
1631558420000|2021-09-13 18:40:20|442.9|436.9|442.9|436.9|442.9|436.9|442.9|436.9|0
1631558430000|2021-09-13 18:40:30|442.91|436.91|442.89|436.89|442.91|436.91|442.89|436.89|0
1631558440000|2021-09-13 18:40:40|442.9|436.9|442.92|436.92|442.92|436.92|442.9|436.9|0
1631558450000|2021-09-13 18:40:50|442.91|436.91|442.93|436.93|442.93|436.93|442.91|436.91|0
1631558460000|2021-09-13 18:41:00|442.92|436.92|443.02|437.02|443.02|437.02|442.92|436.92|0
1631558470000|2021-09-13 18:41:10|443.01|437.01|443.01|437.01|443.01|437.01|443.01|437.01|0
1631558480000|2021-09-13 18:41:20|442.98|436.98|443|437|443|437|442.98|436.98|0
1631558490000|2021-09-13 18:41:30|443.02|437.02|443.04|437.04|443.04|437.04|443.02|437.02|0
1631558500000|2021-09-13 18:41:40|443.07|437.07|443.07|437.07|443.07|437.07|443.07|437.07|0
1631558510000|2021-09-13 18:41:50|443.06|437.06|443.08|437.08|443.08|437.08|443.06|437.06|0
1631558520000|2021-09-13 18:42:00|443.13|437.13|443.11|437.11|443.13|437.13|443.11|437.11|0
1631558530000|2021-09-13 18:42:10|443.08|437.08|443.13|437.13|443.13|437.13|443.08|437.08|0
1631558540000|2021-09-13 18:42:20|443.16|437.16|443.16|437.16|443.16|437.16|443.15|437.15|0
1631558550000|2021-09-13 18:42:30|443.17|437.17|443.15|437.15|443.17|437.17|443.15|437.15|0
1631558560000|2021-09-13 18:42:40|443.14|437.14|443.19|437.19|443.2|437.2|443.14|437.14|0
1631558570000|2021-09-13 18:42:50|443.34|437.34|443.4|437.4|443.4|437.4|443.34|437.34|0
1631558580000|2021-09-13 18:43:00|443.41|437.41|443.51|437.51|443.51|437.51|443.41|437.41|0
1631558590000|2021-09-13 18:43:10|443.48|437.48|443.48|437.48|443.48|437.48|443.48|437.48|0
1631558600000|2021-09-13 18:43:20|443.49|437.49|443.51|437.51|443.51|437.51|443.49|437.49|0
1631558610000|2021-09-13 18:43:30|443.53|437.53|443.53|437.53|443.56|437.56|443.52|437.52|0
1631558620000|2021-09-13 18:43:40|443.52|437.52|443.53|437.53|443.53|437.53|443.52|437.52|0
1631558630000|2021-09-13 18:43:50|443.5|437.5|443.5|437.5|443.5|437.5|443.5|437.5|0
1631558640000|2021-09-13 18:44:00|443.51|437.51|443.48|437.48|443.51|437.51|443.48|437.48|0
1631558650000|2021-09-13 18:44:10|443.53|437.53|443.52|437.52|443.53|437.53|443.52|437.52|0
1631558680000|2021-09-13 18:44:40|443.51|437.51|443.51|437.51|443.51|437.51|443.51|437.51|0
1631558690000|2021-09-13 18:44:50|443.52|437.52|443.52|437.52|443.53|437.53|443.52|437.52|0
1631558700000|2021-09-13 18:45:00|443.51|437.51|443.52|437.52|443.52|437.52|443.5|437.5|0
1631558710000|2021-09-13 18:45:10|443.51|437.51|443.5|437.5|443.51|437.51|443.5|437.5|0
1631558720000|2021-09-13 18:45:20|443.49|437.49|443.46|437.46|443.49|437.49|443.46|437.46|0
1631558730000|2021-09-13 18:45:30|443.45|437.45|443.43|437.43|443.45|437.45|443.43|437.43|0
1631558740000|2021-09-13 18:45:40|443.44|437.44|443.44|437.44|443.44|437.44|443.44|437.44|0
1631558750000|2021-09-13 18:45:50|443.42|437.42|443.43|437.43|443.43|437.43|443.42|437.42|0
1631558770000|2021-09-13 18:46:10|443.42|437.42|443.37|437.37|443.42|437.42|443.37|437.37|0
1631558780000|2021-09-13 18:46:20|443.38|437.38|443.42|437.42|443.42|437.42|443.38|437.38|0
1631558790000|2021-09-13 18:46:30|443.47|437.47|443.5|437.5|443.5|437.5|443.47|437.47|0
1631558800000|2021-09-13 18:46:40|443.51|437.51|443.5|437.5|443.51|437.51|443.5|437.5|0
1631558820000|2021-09-13 18:47:00|443.51|437.51|443.51|437.51|443.51|437.51|443.49|437.49|0
1631558830000|2021-09-13 18:47:10|443.52|437.52|443.5|437.5|443.52|437.52|443.49|437.49|0
1631558840000|2021-09-13 18:47:20|443.51|437.51|443.51|437.51|443.51|437.51|443.51|437.51|0
1631558850000|2021-09-13 18:47:30|443.53|437.53|443.58|437.58|443.58|437.58|443.53|437.53|0
1631558860000|2021-09-13 18:47:40|443.6|437.6|443.72|437.72|443.72|437.72|443.6|437.6|0
1631558870000|2021-09-13 18:47:50|443.71|437.71|443.77|437.77|443.77|437.77|443.71|437.71|0
1631558880000|2021-09-13 18:48:00|443.76|437.76|443.77|437.77|443.77|437.77|443.76|437.76|0
1631558890000|2021-09-13 18:48:10|443.78|437.78|443.73|437.73|443.78|437.78|443.73|437.73|0
1631558900000|2021-09-13 18:48:20|443.74|437.74|443.75|437.75|443.75|437.75|443.74|437.74|0
1631558910000|2021-09-13 18:48:30|443.76|437.76|443.78|437.78|443.78|437.78|443.76|437.76|0
1631558920000|2021-09-13 18:48:40|443.79|437.79|443.88|437.88|443.88|437.88|443.79|437.79|0
1631558930000|2021-09-13 18:48:50|443.94|437.94|443.88|437.88|443.94|437.94|443.88|437.88|0
1631558940000|2021-09-13 18:49:00|443.9|437.9|443.91|437.91|443.92|437.92|443.9|437.9|0
1631558960000|2021-09-13 18:49:20|443.92|437.92|443.93|437.93|443.93|437.93|443.91|437.91|0
1631558970000|2021-09-13 18:49:30|443.94|437.94|443.95|437.95|443.95|437.95|443.94|437.94|0
1631558980000|2021-09-13 18:49:40|443.94|437.94|444.03|438.03|444.03|438.03|443.94|437.94|0
1631559000000|2021-09-13 18:50:00|444.02|438.02|444.02|438.02|444.02|438.02|444.02|438.02|0
1631559010000|2021-09-13 18:50:10|444.01|438.01|444.01|438.01|444.02|438.02|444.01|438.01|0
1631559020000|2021-09-13 18:50:20|444.02|438.02|443.91|437.91|444.02|438.02|443.91|437.91|0
1631559030000|2021-09-13 18:50:30|443.92|437.92|443.94|437.94|443.94|437.94|443.92|437.92|0
1631559040000|2021-09-13 18:50:40|443.92|437.92|443.93|437.93|443.93|437.93|443.92|437.92|0
1631559050000|2021-09-13 18:50:50|443.92|437.92|443.93|437.93|443.93|437.93|443.92|437.92|0
1631559060000|2021-09-13 18:51:00|443.9|437.9|443.92|437.92|443.92|437.92|443.9|437.9|0
1631559070000|2021-09-13 18:51:10|443.91|437.91|443.91|437.91|443.91|437.91|443.91|437.91|0
1631559080000|2021-09-13 18:51:20|443.92|437.92|443.92|437.92|443.92|437.92|443.92|437.92|0
1631559100000|2021-09-13 18:51:40|444.07|438.07|444.07|438.07|444.07|438.07|444.07|438.07|0
1631559110000|2021-09-13 18:51:50|444.02|438.02|444.02|438.02|444.02|438.02|444.02|438.02|0
1631559120000|2021-09-13 18:52:00|444.04|438.04|444.04|438.04|444.04|438.04|444.04|438.04|0
1631559130000|2021-09-13 18:52:10|444.01|438.01|444.02|438.02|444.02|438.02|444.01|438.01|0
1631559150000|2021-09-13 18:52:30|444.03|438.03|444.05|438.05|444.07|438.07|444.03|438.03|0
1631559170000|2021-09-13 18:52:50|444.04|438.04|444.04|438.04|444.04|438.04|444.03|438.03|0
1631559180000|2021-09-13 18:53:00|444.05|438.05|444.08|438.08|444.08|438.08|444.05|438.05|0
1631559190000|2021-09-13 18:53:10|444.05|438.05|444.05|438.05|444.05|438.05|444.05|438.05|0
1631559200000|2021-09-13 18:53:20|444.04|438.04|444.06|438.06|444.06|438.06|444.04|438.04|0
1631559210000|2021-09-13 18:53:30|444.05|438.05|444|438|444.05|438.05|443.99|437.99|0
1631559220000|2021-09-13 18:53:40|444.01|438.01|443.99|437.99|444.01|438.01|443.96|437.96|0
1631559230000|2021-09-13 18:53:50|443.98|437.98|443.99|437.99|444|438|443.98|437.98|0
1631559240000|2021-09-13 18:54:00|444.01|438.01|444.01|438.01|444.01|438.01|444|438|0
1631559250000|2021-09-13 18:54:10|443.99|437.99|443.99|437.99|443.99|437.99|443.99|437.99|0
1631559270000|2021-09-13 18:54:30|443.97|437.97|443.92|437.92|443.97|437.97|443.92|437.92|0
1631559290000|2021-09-13 18:54:50|443.95|437.95|443.98|437.98|443.98|437.98|443.95|437.95|0
1631559300000|2021-09-13 18:55:00|443.9|437.9|443.85|437.85|443.9|437.9|443.85|437.85|0
1631559310000|2021-09-13 18:55:10|443.86|437.86|443.84|437.84|443.86|437.86|443.84|437.84|0
1631559330000|2021-09-13 18:55:30|443.86|437.86|443.88|437.88|443.88|437.88|443.86|437.86|0
1631559340000|2021-09-13 18:55:40|443.95|437.95|444.06|438.06|444.06|438.06|443.95|437.95|0
1631559350000|2021-09-13 18:55:50|444.07|438.07|444.23|438.23|444.23|438.23|444.06|438.06|0
1631559360000|2021-09-13 18:56:00|444.22|438.22|444.19|438.19|444.24|438.24|444.19|438.19|0
1631559370000|2021-09-13 18:56:10|444.22|438.22|444.22|438.22|444.23|438.23|444.22|438.22|0
1631559380000|2021-09-13 18:56:20|444.3|438.3|444.3|438.3|444.3|438.3|444.3|438.3|0
1631559390000|2021-09-13 18:56:30|444.29|438.29|444.54|438.54|444.54|438.54|444.29|438.29|0
1631559400000|2021-09-13 18:56:40|444.57|438.57|444.57|438.57|444.57|438.57|444.57|438.57|0
1631559410000|2021-09-13 18:56:50|444.61|438.61|444.64|438.64|444.64|438.64|444.61|438.61|0
1631559420000|2021-09-13 18:57:00|444.66|438.66|444.67|438.67|444.69|438.69|444.65|438.65|0
1631559430000|2021-09-13 18:57:10|444.77|438.77|444.74|438.74|444.77|438.77|444.74|438.74|0
1631559440000|2021-09-13 18:57:20|444.72|438.72|444.73|438.73|444.73|438.73|444.72|438.72|0
1631559460000|2021-09-13 18:57:40|444.68|438.68|444.69|438.69|444.69|438.69|444.68|438.68|0
1631559470000|2021-09-13 18:57:50|444.7|438.7|444.95|438.95|444.95|438.95|444.69|438.69|0
1631559480000|2021-09-13 18:58:00|444.94|438.94|444.94|438.94|444.94|438.94|444.92|438.92|0
1631559490000|2021-09-13 18:58:10|444.95|438.95|444.95|438.95|444.96|438.96|444.95|438.95|0
1631559510000|2021-09-13 18:58:30|444.94|438.94|444.9|438.9|444.95|438.95|444.89|438.89|0
1631559520000|2021-09-13 18:58:40|444.94|438.94|444.94|438.94|444.94|438.94|444.94|438.94|0
1631559530000|2021-09-13 18:58:50|444.93|438.93|444.93|438.93|444.94|438.94|444.93|438.93|0
1631559540000|2021-09-13 18:59:00|444.92|438.92|444.91|438.91|444.92|438.92|444.91|438.91|0
1631559550000|2021-09-13 18:59:10|444.9|438.9|445.02|439.02|445.02|439.02|444.9|438.9|0
1631559560000|2021-09-13 18:59:20|445.01|439.01|445.03|439.03|445.03|439.03|444.99|438.99|0
1631559570000|2021-09-13 18:59:30|445.02|439.02|444.92|438.92|445.03|439.03|444.89|438.89|0
1631559580000|2021-09-13 18:59:40|444.94|438.94|444.95|438.95|444.95|438.95|444.94|438.94|0
1631559590000|2021-09-13 18:59:50|444.94|438.94|444.93|438.93|444.94|438.94|444.93|438.93|0
1631559600000|2021-09-13 19:00:00|444.91|438.91|444.89|438.89|444.91|438.91|444.89|438.89|0
1631559610000|2021-09-13 19:00:10|444.91|438.91|444.99|438.99|444.99|438.99|444.91|438.91|0
1631559620000|2021-09-13 19:00:20|445|439|444.96|438.96|445|439|444.96|438.96|0
1631559630000|2021-09-13 19:00:30|444.91|438.91|444.92|438.92|444.93|438.93|444.91|438.91|0
1631559640000|2021-09-13 19:00:40|444.87|438.87|444.84|438.84|444.87|438.87|444.84|438.84|0
1631559650000|2021-09-13 19:00:50|444.79|438.79|444.62|438.62|444.81|438.81|444.61|438.61|0
1631559660000|2021-09-13 19:01:00|444.59|438.59|444.58|438.58|444.59|438.59|444.58|438.58|0
1631559670000|2021-09-13 19:01:10|444.57|438.57|444.56|438.56|444.57|438.57|444.56|438.56|0
1631559680000|2021-09-13 19:01:20|444.47|438.47|444.39|438.39|444.47|438.47|444.37|438.37|0
1631559690000|2021-09-13 19:01:30|444.38|438.38|444.38|438.38|444.38|438.38|444.38|438.38|0
1631559700000|2021-09-13 19:01:40|444.37|438.37|444.35|438.35|444.37|438.37|444.33|438.33|0
1631559710000|2021-09-13 19:01:50|444.34|438.34|444.34|438.34|444.34|438.34|444.33|438.33|0
1631559720000|2021-09-13 19:02:00|444.33|438.33|444.07|438.07|444.33|438.33|444.07|438.07|0
1631559740000|2021-09-13 19:02:20|444.06|438.06|444.15|438.15|444.15|438.15|444.06|438.06|0
1631559750000|2021-09-13 19:02:30|444.13|438.13|444.14|438.14|444.14|438.14|444.1|438.1|0
1631559760000|2021-09-13 19:02:40|444.17|438.17|444.13|438.13|444.17|438.17|444.13|438.13|0
1631559770000|2021-09-13 19:02:50|444.14|438.14|444.02|438.02|444.14|438.14|444.02|438.02|0
1631559780000|2021-09-13 19:03:00|444.01|438.01|444.01|438.01|444.02|438.02|444.01|438.01|0
1631559790000|2021-09-13 19:03:10|444.02|438.02|443.68|437.68|444.02|438.02|443.68|437.68|0
1631559800000|2021-09-13 19:03:20|443.64|437.64|443.67|437.67|443.67|437.67|443.63|437.63|0
1631559810000|2021-09-13 19:03:30|443.66|437.66|443.56|437.56|443.67|437.67|443.56|437.56|0
1631559820000|2021-09-13 19:03:40|443.55|437.55|443.56|437.56|443.56|437.56|443.55|437.55|0
1631559830000|2021-09-13 19:03:50|443.54|437.54|443.54|437.54|443.55|437.55|443.54|437.54|0
1631559840000|2021-09-13 19:04:00|443.55|437.55|443.53|437.53|443.64|437.64|443.51|437.51|0
1631559850000|2021-09-13 19:04:10|443.51|437.51|443.6|437.6|443.6|437.6|443.48|437.48|0
1631559860000|2021-09-13 19:04:20|443.59|437.59|443.53|437.53|443.59|437.59|443.53|437.53|0
1631559870000|2021-09-13 19:04:30|443.47|437.47|443.47|437.47|443.47|437.47|443.47|437.47|0
1631559890000|2021-09-13 19:04:50|443.46|437.46|443.41|437.41|443.46|437.46|443.39|437.39|0
1631559900000|2021-09-13 19:05:00|443.4|437.4|443.44|437.44|443.44|437.44|443.4|437.4|0
1631559910000|2021-09-13 19:05:10|443.43|437.43|443.37|437.37|443.44|437.44|443.37|437.37|0
1631559920000|2021-09-13 19:05:20|443.36|437.36|443.34|437.34|443.37|437.37|443.31|437.31|0
1631559930000|2021-09-13 19:05:30|443.31|437.31|443.31|437.31|443.31|437.31|443.31|437.31|0
1631559940000|2021-09-13 19:05:40|443.34|437.34|443.37|437.37|443.37|437.37|443.34|437.34|0
1631559950000|2021-09-13 19:05:50|443.39|437.39|443.36|437.36|443.39|437.39|443.36|437.36|0
1631559960000|2021-09-13 19:06:00|443.35|437.35|443.35|437.35|443.36|437.36|443.35|437.35|0
1631559970000|2021-09-13 19:06:10|443.36|437.36|443.33|437.33|443.36|437.36|443.33|437.33|0
1631559980000|2021-09-13 19:06:20|443.32|437.32|443.45|437.45|443.46|437.46|443.32|437.32|0
1631559990000|2021-09-13 19:06:30|443.47|437.47|443.38|437.38|443.47|437.47|443.34|437.34|0
1631560000000|2021-09-13 19:06:40|443.37|437.37|443.43|437.43|443.44|437.44|443.37|437.37|0
1631560010000|2021-09-13 19:06:50|443.45|437.45|443.6|437.6|443.6|437.6|443.44|437.44|0
1631560020000|2021-09-13 19:07:00|443.59|437.59|443.46|437.46|443.59|437.59|443.46|437.46|0
1631560030000|2021-09-13 19:07:10|443.47|437.47|443.44|437.44|443.47|437.47|443.43|437.43|0
1631560040000|2021-09-13 19:07:20|443.47|437.47|443.62|437.62|443.62|437.62|443.47|437.47|0
1631560050000|2021-09-13 19:07:30|443.66|437.66|443.65|437.65|443.66|437.66|443.64|437.64|0
1631560060000|2021-09-13 19:07:40|443.66|437.66|443.65|437.65|443.66|437.66|443.65|437.65|0
1631560070000|2021-09-13 19:07:50|443.66|437.66|443.7|437.7|443.7|437.7|443.66|437.66|0
1631560080000|2021-09-13 19:08:00|443.71|437.71|443.71|437.71|443.72|437.72|443.71|437.71|0
1631560090000|2021-09-13 19:08:10|443.72|437.72|443.72|437.72|443.72|437.72|443.7|437.7|0
1631560100000|2021-09-13 19:08:20|443.73|437.73|443.74|437.74|443.74|437.74|443.73|437.73|0
1631560110000|2021-09-13 19:08:30|443.7|437.7|444.11|438.11|444.11|438.11|443.7|437.7|0
1631560120000|2021-09-13 19:08:40|444.16|438.16|444.31|438.31|444.32|438.32|444.15|438.15|0
1631560130000|2021-09-13 19:08:50|444.3|438.3|444.27|438.27|444.34|438.34|444.26|438.26|0
1631560140000|2021-09-13 19:09:00|444.35|438.35|444.62|438.62|444.62|438.62|444.35|438.35|0
1631560150000|2021-09-13 19:09:10|444.64|438.64|444.6|438.6|444.64|438.64|444.6|438.6|0
1631560160000|2021-09-13 19:09:20|444.58|438.58|444.58|438.58|444.59|438.59|444.58|438.58|0
1631560170000|2021-09-13 19:09:30|444.59|438.59|444.61|438.61|444.63|438.63|444.57|438.57|0
1631560180000|2021-09-13 19:09:40|444.62|438.62|444.65|438.65|444.65|438.65|444.62|438.62|0
1631560190000|2021-09-13 19:09:50|444.64|438.64|444.69|438.69|444.69|438.69|444.64|438.64|0
1631560200000|2021-09-13 19:10:00|444.74|438.74|444.81|438.81|444.81|438.81|444.74|438.74|0
1631560210000|2021-09-13 19:10:10|444.77|438.77|444.97|438.97|444.97|438.97|444.77|438.77|0
1631560220000|2021-09-13 19:10:20|444.98|438.98|444.93|438.93|445|439|444.9|438.9|0
1631560230000|2021-09-13 19:10:30|444.92|438.92|444.93|438.93|444.94|438.94|444.91|438.91|0
1631560240000|2021-09-13 19:10:40|444.94|438.94|444.98|438.98|444.98|438.98|444.94|438.94|0
1631560250000|2021-09-13 19:10:50|444.97|438.97|444.98|438.98|444.99|438.99|444.97|438.97|0
1631560260000|2021-09-13 19:11:00|445.04|439.04|445.04|439.04|445.05|439.05|445.04|439.04|0
1631560270000|2021-09-13 19:11:10|445.03|439.03|444.89|438.89|445.03|439.03|444.89|438.89|0
1631560280000|2021-09-13 19:11:20|444.99|438.99|445.03|439.03|445.03|439.03|444.98|438.98|0
1631560290000|2021-09-13 19:11:30|444.98|438.98|444.97|438.97|444.98|438.98|444.97|438.97|0
1631560300000|2021-09-13 19:11:40|444.98|438.98|445.19|439.19|445.19|439.19|444.98|438.98|0
1631560310000|2021-09-13 19:11:50|445.21|439.21|445.21|439.21|445.26|439.26|445.21|439.21|0
1631560320000|2021-09-13 19:12:00|445.23|439.23|445.21|439.21|445.23|439.23|445.21|439.21|0
1631560330000|2021-09-13 19:12:10|445.24|439.24|445.21|439.21|445.24|439.24|445.21|439.21|0
1631560340000|2021-09-13 19:12:20|445.23|439.23|445.22|439.22|445.23|439.23|445.21|439.21|0
1631560350000|2021-09-13 19:12:30|445.18|439.18|445.19|439.19|445.19|439.19|445.18|439.18|0
1631560360000|2021-09-13 19:12:40|445.18|439.18|445.18|439.18|445.18|439.18|445.18|439.18|0
1631560370000|2021-09-13 19:12:50|445.19|439.19|445.19|439.19|445.19|439.19|445.19|439.19|0
1631560380000|2021-09-13 19:13:00|445.18|439.18|445.16|439.16|445.18|439.18|445.15|439.15|0
1631560390000|2021-09-13 19:13:10|445.17|439.17|445.17|439.17|445.18|439.18|445.16|439.16|0
1631560400000|2021-09-13 19:13:20|445.12|439.12|445.09|439.09|445.12|439.12|445.09|439.09|0
1631560410000|2021-09-13 19:13:30|444.99|438.99|445.02|439.02|445.02|439.02|444.99|438.99|0
1631560420000|2021-09-13 19:13:40|445.07|439.07|445.06|439.06|445.07|439.07|445.06|439.06|0
1631560430000|2021-09-13 19:13:50|445.04|439.04|445.04|439.04|445.04|439.04|445.03|439.03|0
1631560440000|2021-09-13 19:14:00|445.03|439.03|445.03|439.03|445.03|439.03|445.03|439.03|0
1631560460000|2021-09-13 19:14:20|445.02|439.02|444.95|438.95|445.02|439.02|444.95|438.95|0
1631560470000|2021-09-13 19:14:30|444.91|438.91|444.95|438.95|444.95|438.95|444.9|438.9|0
1631560480000|2021-09-13 19:14:40|444.87|438.87|444.87|438.87|444.87|438.87|444.87|438.87|0
1631560500000|2021-09-13 19:15:00|445.07|439.07|445.09|439.09|445.09|439.09|445.07|439.07|0
1631560510000|2021-09-13 19:15:10|445.1|439.1|445.09|439.09|445.1|439.1|445.09|439.09|0
1631560520000|2021-09-13 19:15:20|445.07|439.07|445.06|439.06|445.09|439.09|445.03|439.03|0
1631560530000|2021-09-13 19:15:30|445.07|439.07|445.07|439.07|445.07|439.07|445.06|439.06|0
1631560540000|2021-09-13 19:15:40|445.09|439.09|445.08|439.08|445.09|439.09|445.08|439.08|0
1631560550000|2021-09-13 19:15:50|445.04|439.04|445.05|439.05|445.05|439.05|445.04|439.04|0
1631560560000|2021-09-13 19:16:00|445.02|439.02|444.93|438.93|445.02|439.02|444.92|438.92|0
1631560570000|2021-09-13 19:16:10|444.94|438.94|444.94|438.94|444.97|438.97|444.94|438.94|0
1631560580000|2021-09-13 19:16:20|444.93|438.93|444.97|438.97|444.97|438.97|444.91|438.91|0
1631560590000|2021-09-13 19:16:30|444.98|438.98|444.97|438.97|444.98|438.98|444.97|438.97|0
1631560600000|2021-09-13 19:16:40|444.96|438.96|444.83|438.83|444.96|438.96|444.83|438.83|0
1631560610000|2021-09-13 19:16:50|444.82|438.82|445|439|445|439|444.82|438.82|0
1631560620000|2021-09-13 19:17:00|444.99|438.99|445.01|439.01|445.01|439.01|444.99|438.99|0
1631560630000|2021-09-13 19:17:10|445.04|439.04|445.04|439.04|445.04|439.04|445.04|439.04|0
1631560640000|2021-09-13 19:17:20|445.06|439.06|445.06|439.06|445.08|439.08|445.04|439.04|0
1631560650000|2021-09-13 19:17:30|445.05|439.05|445.1|439.1|445.1|439.1|445.05|439.05|0
1631560660000|2021-09-13 19:17:40|445.09|439.09|445.09|439.09|445.1|439.1|445.08|439.08|0
1631560670000|2021-09-13 19:17:50|445.06|439.06|445.11|439.11|445.11|439.11|445.06|439.06|0
1631560680000|2021-09-13 19:18:00|445.12|439.12|445.24|439.24|445.24|439.24|445.12|439.12|0
1631560690000|2021-09-13 19:18:10|445.25|439.25|445.26|439.26|445.26|439.26|445.25|439.25|0
1631560700000|2021-09-13 19:18:20|445.25|439.25|445.39|439.39|445.39|439.39|445.25|439.25|0
1631560710000|2021-09-13 19:18:30|445.36|439.36|445.35|439.35|445.36|439.36|445.35|439.35|0
1631560720000|2021-09-13 19:18:40|445.36|439.36|445.38|439.38|445.38|439.38|445.35|439.35|0
1631560730000|2021-09-13 19:18:50|445.39|439.39|445.38|439.38|445.39|439.39|445.38|439.38|0
1631560740000|2021-09-13 19:19:00|445.37|439.37|445.37|439.37|445.38|439.38|445.37|439.37|0
1631560750000|2021-09-13 19:19:10|445.47|439.47|445.46|439.46|445.48|439.48|445.46|439.46|0
1631560770000|2021-09-13 19:19:30|445.43|439.43|445.44|439.44|445.44|439.44|445.42|439.42|0
1631560780000|2021-09-13 19:19:40|445.42|439.42|445.42|439.42|445.42|439.42|445.42|439.42|0
1631560790000|2021-09-13 19:19:50|445.43|439.43|445.43|439.43|445.44|439.44|445.43|439.43|0
1631560800000|2021-09-13 19:20:00|445.44|439.44|445.45|439.45|445.45|439.45|445.44|439.44|0
1631560810000|2021-09-13 19:20:10|445.44|439.44|445.43|439.43|445.44|439.44|445.43|439.43|0
1631560820000|2021-09-13 19:20:20|445.42|439.42|445.41|439.41|445.42|439.42|445.41|439.41|0
1631560830000|2021-09-13 19:20:30|445.43|439.43|445.38|439.38|445.43|439.43|445.35|439.35|0
1631560840000|2021-09-13 19:20:40|445.37|439.37|445.37|439.37|445.38|439.38|445.36|439.36|0
1631560850000|2021-09-13 19:20:50|445.36|439.36|445.36|439.36|445.36|439.36|445.36|439.36|0
1631560860000|2021-09-13 19:21:00|445.37|439.37|445.35|439.35|445.37|439.37|445.34|439.34|0
1631560870000|2021-09-13 19:21:10|445.34|439.34|445.36|439.36|445.36|439.36|445.34|439.34|0
1631560900000|2021-09-13 19:21:40|445.35|439.35|445.36|439.36|445.36|439.36|445.35|439.35|0
1631560910000|2021-09-13 19:21:50|445.35|439.35|445.35|439.35|445.35|439.35|445.35|439.35|0
1631560920000|2021-09-13 19:22:00|445.34|439.34|445.34|439.34|445.35|439.35|445.34|439.34|0
1631560930000|2021-09-13 19:22:10|445.33|439.33|445.39|439.39|445.4|439.4|445.33|439.33|0
1631560940000|2021-09-13 19:22:20|445.44|439.44|445.27|439.27|445.44|439.44|445.27|439.27|0
1631560950000|2021-09-13 19:22:30|445.37|439.37|445.21|439.21|445.39|439.39|445.21|439.21|0
1631560960000|2021-09-13 19:22:40|445.19|439.19|445.19|439.19|445.19|439.19|445.14|439.14|0
1631560970000|2021-09-13 19:22:50|445.18|439.18|445.13|439.13|445.18|439.18|445.12|439.12|0
1631560980000|2021-09-13 19:23:00|445.12|439.12|445.15|439.15|445.15|439.15|445.12|439.12|0
1631560990000|2021-09-13 19:23:10|445.16|439.16|445.24|439.24|445.24|439.24|445.16|439.16|0
1631561000000|2021-09-13 19:23:20|445.23|439.23|445.46|439.46|445.46|439.46|445.23|439.23|0
1631561010000|2021-09-13 19:23:30|445.45|439.45|445.51|439.51|445.51|439.51|445.44|439.44|0
1631561020000|2021-09-13 19:23:40|445.53|439.53|445.57|439.57|445.57|439.57|445.53|439.53|0
1631561030000|2021-09-13 19:23:50|445.58|439.58|445.57|439.57|445.58|439.58|445.57|439.57|0
1631561040000|2021-09-13 19:24:00|445.56|439.56|445.59|439.59|445.59|439.59|445.55|439.55|0
1631561050000|2021-09-13 19:24:10|445.62|439.62|445.73|439.73|445.73|439.73|445.62|439.62|0
1631561060000|2021-09-13 19:24:20|445.71|439.71|445.62|439.62|445.71|439.71|445.62|439.62|0
1631561070000|2021-09-13 19:24:30|445.61|439.61|445.61|439.61|445.61|439.61|445.6|439.6|0
1631561080000|2021-09-13 19:24:40|445.64|439.64|445.66|439.66|445.66|439.66|445.63|439.63|0
1631561090000|2021-09-13 19:24:50|445.65|439.65|445.65|439.65|445.66|439.66|445.65|439.65|0
1631561100000|2021-09-13 19:25:00|445.66|439.66|445.63|439.63|445.66|439.66|445.63|439.63|0
1631561110000|2021-09-13 19:25:10|445.62|439.62|445.62|439.62|445.62|439.62|445.62|439.62|0
1631561120000|2021-09-13 19:25:20|445.63|439.63|445.62|439.62|445.63|439.63|445.62|439.62|0
1631561130000|2021-09-13 19:25:30|445.45|439.45|445.4|439.4|445.45|439.45|445.4|439.4|0
1631561140000|2021-09-13 19:25:40|445.41|439.41|445.39|439.39|445.41|439.41|445.39|439.39|0
1631561150000|2021-09-13 19:25:50|445.37|439.37|445.38|439.38|445.38|439.38|445.37|439.37|0
1631561160000|2021-09-13 19:26:00|445.39|439.39|445.38|439.38|445.39|439.39|445.37|439.37|0
1631561170000|2021-09-13 19:26:10|445.37|439.37|445.34|439.34|445.38|439.38|445.33|439.33|0
1631561190000|2021-09-13 19:26:30|445.32|439.32|445.32|439.32|445.33|439.33|445.32|439.32|0
1631561200000|2021-09-13 19:26:40|445.33|439.33|445.33|439.33|445.33|439.33|445.33|439.33|0
1631561210000|2021-09-13 19:26:50|445.32|439.32|445.12|439.12|445.32|439.32|445.12|439.12|0
1631561220000|2021-09-13 19:27:00|445.13|439.13|445.15|439.15|445.16|439.16|445.13|439.13|0
1631561230000|2021-09-13 19:27:10|445.17|439.17|445.18|439.18|445.18|439.18|445.16|439.16|0
1631561240000|2021-09-13 19:27:20|445.15|439.15|445.15|439.15|445.16|439.16|445.15|439.15|0
1631561250000|2021-09-13 19:27:30|445.11|439.11|445.11|439.11|445.11|439.11|445.1|439.1|0
1631561260000|2021-09-13 19:27:40|445.12|439.12|445.17|439.17|445.17|439.17|445.12|439.12|0
1631561270000|2021-09-13 19:27:50|445.18|439.18|445.22|439.22|445.22|439.22|445.17|439.17|0
1631561280000|2021-09-13 19:28:00|445.21|439.21|445.21|439.21|445.21|439.21|445.21|439.21|0
1631561290000|2021-09-13 19:28:10|445.2|439.2|445.21|439.21|445.21|439.21|445.2|439.2|0
1631561300000|2021-09-13 19:28:20|445.18|439.18|445.11|439.11|445.18|439.18|445.11|439.11|0
1631561310000|2021-09-13 19:28:30|445.17|439.17|445.16|439.16|445.17|439.17|445.16|439.16|0
1631561320000|2021-09-13 19:28:40|445.19|439.19|445.19|439.19|445.19|439.19|445.19|439.19|0
1631561330000|2021-09-13 19:28:50|445.23|439.23|445.22|439.22|445.24|439.24|445.22|439.22|0
1631561340000|2021-09-13 19:29:00|445.24|439.24|445.27|439.27|445.27|439.27|445.22|439.22|0
1631561350000|2021-09-13 19:29:10|445.25|439.25|445.29|439.29|445.29|439.29|445.25|439.25|0
1631561360000|2021-09-13 19:29:20|445.26|439.26|445.22|439.22|445.27|439.27|445.22|439.22|0
1631561370000|2021-09-13 19:29:30|445.23|439.23|445.22|439.22|445.24|439.24|445.22|439.22|0
1631561380000|2021-09-13 19:29:40|445.23|439.23|445.28|439.28|445.28|439.28|445.23|439.23|0
1631561390000|2021-09-13 19:29:50|445.29|439.29|445.35|439.35|445.35|439.35|445.28|439.28|0
1631561400000|2021-09-13 19:30:00|445.37|439.37|445.31|439.31|445.37|439.37|445.31|439.31|0
1631561410000|2021-09-13 19:30:10|445.28|439.28|445.27|439.27|445.28|439.28|445.26|439.26|0
1631561420000|2021-09-13 19:30:20|445.26|439.26|445.26|439.26|445.26|439.26|445.26|439.26|0
1631561430000|2021-09-13 19:30:30|445.23|439.23|445.09|439.09|445.23|439.23|445.09|439.09|0
1631561440000|2021-09-13 19:30:40|445.08|439.08|445.07|439.07|445.08|439.08|445.06|439.06|0
1631561450000|2021-09-13 19:30:50|445.05|439.05|445.05|439.05|445.05|439.05|445.04|439.04|0
1631561460000|2021-09-13 19:31:00|445.04|439.04|445.12|439.12|445.12|439.12|445.04|439.04|0
1631561470000|2021-09-13 19:31:10|445.13|439.13|445.02|439.02|445.14|439.14|445.02|439.02|0
1631561480000|2021-09-13 19:31:20|445.03|439.03|445.06|439.06|445.07|439.07|445|439|0
1631561490000|2021-09-13 19:31:30|445.07|439.07|445.06|439.06|445.07|439.07|445.06|439.06|0
1631561500000|2021-09-13 19:31:40|445.07|439.07|445.03|439.03|445.07|439.07|445.03|439.03|0
1631561510000|2021-09-13 19:31:50|445.06|439.06|444.99|438.99|445.06|439.06|444.99|438.99|0
1631561520000|2021-09-13 19:32:00|445.02|439.02|445.02|439.02|445.02|439.02|445.02|439.02|0
1631561530000|2021-09-13 19:32:10|444.99|438.99|445|439|445|439|444.96|438.96|0
1631561540000|2021-09-13 19:32:20|444.96|438.96|444.98|438.98|444.98|438.98|444.96|438.96|0
1631561550000|2021-09-13 19:32:30|444.97|438.97|444.99|438.99|444.99|438.99|444.96|438.96|0
1631561560000|2021-09-13 19:32:40|445|439|445.07|439.07|445.07|439.07|444.99|438.99|0
1631561570000|2021-09-13 19:32:50|445.06|439.06|445.06|439.06|445.06|439.06|445.06|439.06|0
1631561580000|2021-09-13 19:33:00|445.07|439.07|445.08|439.08|445.08|439.08|445.06|439.06|0
1631561600000|2021-09-13 19:33:20|445.11|439.11|445|439|445.11|439.11|445|439|0
1631561610000|2021-09-13 19:33:30|444.99|438.99|445.28|439.28|445.28|439.28|444.98|438.98|0
1631561620000|2021-09-13 19:33:40|445.27|439.27|445.29|439.29|445.29|439.29|445.27|439.27|0
1631561630000|2021-09-13 19:33:50|445.26|439.26|445.25|439.25|445.26|439.26|445.25|439.25|0
1631561640000|2021-09-13 19:34:00|445.21|439.21|445.23|439.23|445.23|439.23|445.21|439.21|0
1631561650000|2021-09-13 19:34:10|445.21|439.21|445.21|439.21|445.22|439.22|445.18|439.18|0
1631561660000|2021-09-13 19:34:20|445.22|439.22|445.19|439.19|445.22|439.22|445.18|439.18|0
1631561670000|2021-09-13 19:34:30|445.17|439.17|445.19|439.19|445.2|439.2|445.09|439.09|0
1631561680000|2021-09-13 19:34:40|445.18|439.18|445.27|439.27|445.29|439.29|445.18|439.18|0
1631561690000|2021-09-13 19:34:50|445.23|439.23|445.25|439.25|445.26|439.26|445.23|439.23|0
1631561700000|2021-09-13 19:35:00|445.26|439.26|445.26|439.26|445.26|439.26|445.26|439.26|0
1631561710000|2021-09-13 19:35:10|445.25|439.25|445.23|439.23|445.25|439.25|445.21|439.21|0
1631561720000|2021-09-13 19:35:20|445.22|439.22|445.22|439.22|445.22|439.22|445.22|439.22|0
1631561730000|2021-09-13 19:35:30|445.19|439.19|445.19|439.19|445.19|439.19|445.19|439.19|0
1631561740000|2021-09-13 19:35:40|445.23|439.23|445.25|439.25|445.25|439.25|445.2|439.2|0
1631561750000|2021-09-13 19:35:50|445.45|439.45|445.43|439.43|445.45|439.45|445.43|439.43|0
1631561760000|2021-09-13 19:36:00|445.47|439.47|445.56|439.56|445.56|439.56|445.47|439.47|0
1631561770000|2021-09-13 19:36:10|445.6|439.6|445.59|439.59|445.6|439.6|445.59|439.59|0
1631561780000|2021-09-13 19:36:20|445.58|439.58|445.57|439.57|445.58|439.58|445.52|439.52|0
1631561790000|2021-09-13 19:36:30|445.56|439.56|445.53|439.53|445.56|439.56|445.53|439.53|0
1631561800000|2021-09-13 19:36:40|445.56|439.56|445.53|439.53|445.56|439.56|445.53|439.53|0
1631561810000|2021-09-13 19:36:50|445.54|439.54|445.54|439.54|445.54|439.54|445.54|439.54|0
1631561820000|2021-09-13 19:37:00|445.55|439.55|445.59|439.59|445.59|439.59|445.55|439.55|0
1631561830000|2021-09-13 19:37:10|445.6|439.6|445.6|439.6|445.61|439.61|445.6|439.6|0
1631561840000|2021-09-13 19:37:20|445.58|439.58|445.5|439.5|445.6|439.6|445.5|439.5|0
1631561850000|2021-09-13 19:37:30|445.49|439.49|445.48|439.48|445.5|439.5|445.48|439.48|0
1631561860000|2021-09-13 19:37:40|445.49|439.49|445.46|439.46|445.49|439.49|445.46|439.46|0
1631561870000|2021-09-13 19:37:50|445.45|439.45|445.35|439.35|445.45|439.45|445.35|439.35|0
1631561880000|2021-09-13 19:38:00|445.34|439.34|445.27|439.27|445.34|439.34|445.27|439.27|0
1631561890000|2021-09-13 19:38:10|445.28|439.28|445.28|439.28|445.3|439.3|445.28|439.28|0
1631561900000|2021-09-13 19:38:20|445.27|439.27|445.31|439.31|445.31|439.31|445.27|439.27|0
1631561910000|2021-09-13 19:38:30|445.28|439.28|445.29|439.29|445.29|439.29|445.28|439.28|0
1631561920000|2021-09-13 19:38:40|445.27|439.27|445.32|439.32|445.32|439.32|445.27|439.27|0
1631561930000|2021-09-13 19:38:50|445.33|439.33|445.29|439.29|445.33|439.33|445.29|439.29|0
1631561940000|2021-09-13 19:39:00|445.26|439.26|445.29|439.29|445.3|439.3|445.26|439.26|0
1631561950000|2021-09-13 19:39:10|445.32|439.32|445.28|439.28|445.32|439.32|445.28|439.28|0
1631561960000|2021-09-13 19:39:20|445.27|439.27|445.27|439.27|445.28|439.28|445.27|439.27|0
1631561970000|2021-09-13 19:39:30|445.28|439.28|445.31|439.31|445.31|439.31|445.26|439.26|0
1631561980000|2021-09-13 19:39:40|445.3|439.3|445.58|439.58|445.58|439.58|445.3|439.3|0
1631561990000|2021-09-13 19:39:50|445.57|439.57|445.62|439.62|445.62|439.62|445.57|439.57|0
1631562000000|2021-09-13 19:40:00|445.61|439.61|445.46|439.46|445.61|439.61|445.35|439.35|0
1631562010000|2021-09-13 19:40:10|445.45|439.45|445.4|439.4|445.46|439.46|445.4|439.4|0
1631562020000|2021-09-13 19:40:20|445.38|439.38|445.34|439.34|445.39|439.39|445.34|439.34|0
1631562030000|2021-09-13 19:40:30|445.31|439.31|445.39|439.39|445.4|439.4|445.3|439.3|0
1631562040000|2021-09-13 19:40:40|445.38|439.38|445.33|439.33|445.38|439.38|445.33|439.33|0
1631562050000|2021-09-13 19:40:50|445.29|439.29|445.25|439.25|445.29|439.29|445.23|439.23|0
1631562060000|2021-09-13 19:41:00|445.26|439.26|445.28|439.28|445.32|439.32|445.26|439.26|0
1631562070000|2021-09-13 19:41:10|445.3|439.3|445.3|439.3|445.3|439.3|445.3|439.3|0
1631562080000|2021-09-13 19:41:20|445.27|439.27|445.27|439.27|445.27|439.27|445.27|439.27|0
1631562090000|2021-09-13 19:41:30|445.25|439.25|445.25|439.25|445.29|439.29|445.23|439.23|0
1631562100000|2021-09-13 19:41:40|445.24|439.24|445.24|439.24|445.25|439.25|445.22|439.22|0
1631562120000|2021-09-13 19:42:00|445.23|439.23|445.23|439.23|445.23|439.23|445.23|439.23|0
1631562130000|2021-09-13 19:42:10|445.24|439.24|445.25|439.25|445.25|439.25|445.24|439.24|0
1631562140000|2021-09-13 19:42:20|445.15|439.15|445.14|439.14|445.15|439.15|445.14|439.14|0
1631562150000|2021-09-13 19:42:30|445.11|439.11|445.11|439.11|445.11|439.11|445.11|439.11|0
1631562160000|2021-09-13 19:42:40|445.05|439.05|445.06|439.06|445.06|439.06|445.04|439.04|0
1631562170000|2021-09-13 19:42:50|445.03|439.03|445.04|439.04|445.04|439.04|445.03|439.03|0
1631562180000|2021-09-13 19:43:00|445.09|439.09|445.11|439.11|445.12|439.12|445.09|439.09|0
1631562190000|2021-09-13 19:43:10|445.13|439.13|445.13|439.13|445.13|439.13|445.13|439.13|0
1631562200000|2021-09-13 19:43:20|445.12|439.12|445.08|439.08|445.13|439.13|445.08|439.08|0
1631562210000|2021-09-13 19:43:30|445.09|439.09|445.09|439.09|445.09|439.09|445.09|439.09|0
1631562220000|2021-09-13 19:43:40|445.13|439.13|445.12|439.12|445.13|439.13|445.12|439.12|0
1631562230000|2021-09-13 19:43:50|445.14|439.14|445.11|439.11|445.14|439.14|445.11|439.11|0
1631562240000|2021-09-13 19:44:00|445.1|439.1|445.06|439.06|445.1|439.1|445.03|439.03|0
1631562250000|2021-09-13 19:44:10|445.07|439.07|445.1|439.1|445.1|439.1|445.03|439.03|0
1631562260000|2021-09-13 19:44:20|445.08|439.08|445.11|439.11|445.14|439.14|445.08|439.08|0
1631562270000|2021-09-13 19:44:30|445.1|439.1|445.07|439.07|445.1|439.1|445.06|439.06|0
1631562280000|2021-09-13 19:44:40|445.11|439.11|445.11|439.11|445.11|439.11|445.11|439.11|0
1631562300000|2021-09-13 19:45:00|445.08|439.08|445.15|439.15|445.17|439.17|445.08|439.08|0
1631562310000|2021-09-13 19:45:10|445.09|439.09|445.18|439.18|445.18|439.18|445.08|439.08|0
1631562320000|2021-09-13 19:45:20|445.16|439.16|445.16|439.16|445.17|439.17|445.16|439.16|0
1631562330000|2021-09-13 19:45:30|445.19|439.19|445.2|439.2|445.2|439.2|445.19|439.19|0
1631562340000|2021-09-13 19:45:40|445.19|439.19|445.16|439.16|445.19|439.19|445.15|439.15|0
1631562350000|2021-09-13 19:45:50|445.14|439.14|445.06|439.06|445.17|439.17|445.06|439.06|0
1631562360000|2021-09-13 19:46:00|445.03|439.03|445.03|439.03|445.03|439.03|445.03|439.03|0
1631562370000|2021-09-13 19:46:10|445.04|439.04|445.11|439.11|445.11|439.11|445.04|439.04|0
1631562380000|2021-09-13 19:46:20|445.12|439.12|445.26|439.26|445.27|439.27|445.12|439.12|0
1631562390000|2021-09-13 19:46:30|445.23|439.23|445.23|439.23|445.23|439.23|445.22|439.22|0
1631562410000|2021-09-13 19:46:50|445.21|439.21|445.21|439.21|445.21|439.21|445.21|439.21|0
1631562420000|2021-09-13 19:47:00|445.23|439.23|445.22|439.22|445.23|439.23|445.22|439.22|0
1631562430000|2021-09-13 19:47:10|445.29|439.29|445.31|439.31|445.32|439.32|445.29|439.29|0
1631562440000|2021-09-13 19:47:20|445.3|439.3|445.27|439.27|445.3|439.3|445.26|439.26|0
1631562450000|2021-09-13 19:47:30|445.28|439.28|445.26|439.26|445.29|439.29|445.25|439.25|0
1631562460000|2021-09-13 19:47:40|445.25|439.25|445.26|439.26|445.27|439.27|445.25|439.25|0
1631562470000|2021-09-13 19:47:50|445.24|439.24|445.21|439.21|445.25|439.25|445.21|439.21|0
1631562480000|2021-09-13 19:48:00|445.22|439.22|445.22|439.22|445.23|439.23|445.22|439.22|0
1631562490000|2021-09-13 19:48:10|445.25|439.25|445.26|439.26|445.26|439.26|445.25|439.25|0
1631562500000|2021-09-13 19:48:20|445.27|439.27|445.26|439.26|445.27|439.27|445.25|439.25|0
1631562510000|2021-09-13 19:48:30|445.25|439.25|445.24|439.24|445.26|439.26|445.23|439.23|0
1631562520000|2021-09-13 19:48:40|445.23|439.23|445.16|439.16|445.23|439.23|445.16|439.16|0
1631562530000|2021-09-13 19:48:50|445.19|439.19|445.18|439.18|445.19|439.19|445.18|439.18|0
1631562540000|2021-09-13 19:49:00|445.3|439.3|445.3|439.3|445.3|439.3|445.3|439.3|0
1631562550000|2021-09-13 19:49:10|445.28|439.28|445.28|439.28|445.29|439.29|445.28|439.28|0
1631562560000|2021-09-13 19:49:20|445.27|439.27|445.35|439.35|445.35|439.35|445.24|439.24|0
1631562570000|2021-09-13 19:49:30|445.34|439.34|445.35|439.35|445.35|439.35|445.34|439.34|0
1631562580000|2021-09-13 19:49:40|445.34|439.34|445.33|439.33|445.35|439.35|445.33|439.33|0
1631562590000|2021-09-13 19:49:50|445.35|439.35|445.29|439.29|445.35|439.35|445.29|439.29|0
1631562600000|2021-09-13 19:50:00|445.3|439.3|445.24|439.24|445.32|439.32|445.24|439.24|0
1631562610000|2021-09-13 19:50:10|445.38|439.38|445.44|439.44|445.47|439.47|445.38|439.38|0
1631562620000|2021-09-13 19:50:20|445.46|439.46|445.51|439.51|445.51|439.51|445.46|439.46|0
1631562630000|2021-09-13 19:50:30|445.49|439.49|445.53|439.53|445.53|439.53|445.49|439.49|0
1631562640000|2021-09-13 19:50:40|445.54|439.54|445.58|439.58|445.58|439.58|445.54|439.54|0
1631562650000|2021-09-13 19:50:50|445.57|439.57|445.58|439.58|445.58|439.58|445.57|439.57|0
1631562660000|2021-09-13 19:51:00|445.59|439.59|445.59|439.59|445.59|439.59|445.56|439.56|0
1631562670000|2021-09-13 19:51:10|445.58|439.58|445.64|439.64|445.64|439.64|445.58|439.58|0
1631562680000|2021-09-13 19:51:20|445.63|439.63|445.75|439.75|445.75|439.75|445.62|439.62|0
1631562690000|2021-09-13 19:51:30|445.74|439.74|445.76|439.76|445.76|439.76|445.74|439.74|0
1631562700000|2021-09-13 19:51:40|445.77|439.77|445.75|439.75|445.77|439.77|445.75|439.75|0
1631562710000|2021-09-13 19:51:50|445.76|439.76|445.73|439.73|445.76|439.76|445.73|439.73|0
1631562720000|2021-09-13 19:52:00|445.7|439.7|445.68|439.68|445.7|439.7|445.66|439.66|0
1631562730000|2021-09-13 19:52:10|445.66|439.66|445.6|439.6|445.66|439.66|445.57|439.57|0
1631562740000|2021-09-13 19:52:20|445.61|439.61|445.49|439.49|445.61|439.61|445.49|439.49|0
1631562750000|2021-09-13 19:52:30|445.5|439.5|445.5|439.5|445.5|439.5|445.49|439.49|0
1631562760000|2021-09-13 19:52:40|445.49|439.49|445.48|439.48|445.49|439.49|445.48|439.48|0
1631562770000|2021-09-13 19:52:50|445.52|439.52|445.53|439.53|445.53|439.53|445.52|439.52|0
1631562780000|2021-09-13 19:53:00|445.54|439.54|445.55|439.55|445.55|439.55|445.54|439.54|0
1631562790000|2021-09-13 19:53:10|445.54|439.54|445.54|439.54|445.55|439.55|445.51|439.51|0
1631562800000|2021-09-13 19:53:20|445.57|439.57|445.53|439.53|445.57|439.57|445.53|439.53|0
1631562810000|2021-09-13 19:53:30|445.54|439.54|445.63|439.63|445.63|439.63|445.54|439.54|0
1631562820000|2021-09-13 19:53:40|445.6|439.6|445.79|439.79|445.79|439.79|445.6|439.6|0
1631562830000|2021-09-13 19:53:50|445.81|439.81|445.84|439.84|445.84|439.84|445.81|439.81|0
1631562840000|2021-09-13 19:54:00|445.74|439.74|445.77|439.77|445.77|439.77|445.74|439.74|0
1631562850000|2021-09-13 19:54:10|445.75|439.75|445.7|439.7|445.75|439.75|445.7|439.7|0
1631562860000|2021-09-13 19:54:20|445.63|439.63|445.57|439.57|445.63|439.63|445.57|439.57|0
1631562870000|2021-09-13 19:54:30|445.6|439.6|445.66|439.66|445.66|439.66|445.59|439.59|0
1631562880000|2021-09-13 19:54:40|445.81|439.81|445.92|439.92|445.92|439.92|445.75|439.75|0
1631562890000|2021-09-13 19:54:50|445.9|439.9|445.89|439.89|445.92|439.92|445.89|439.89|0
1631562900000|2021-09-13 19:55:00|445.91|439.91|445.85|439.85|445.91|439.91|445.84|439.84|0
1631562910000|2021-09-13 19:55:10|445.84|439.84|445.99|439.99|445.99|439.99|445.84|439.84|0
1631562920000|2021-09-13 19:55:20|445.98|439.98|445.92|439.92|445.99|439.99|445.92|439.92|0
1631562930000|2021-09-13 19:55:30|445.93|439.93|445.9|439.9|445.94|439.94|445.9|439.9|0
1631562940000|2021-09-13 19:55:40|445.89|439.89|445.84|439.84|445.89|439.89|445.84|439.84|0
1631562950000|2021-09-13 19:55:50|445.85|439.85|445.85|439.85|445.86|439.86|445.85|439.85|0
1631562960000|2021-09-13 19:56:00|445.88|439.88|445.9|439.9|445.9|439.9|445.88|439.88|0
1631562970000|2021-09-13 19:56:10|445.88|439.88|445.84|439.84|446|440|445.84|439.84|0
1631562980000|2021-09-13 19:56:20|445.85|439.85|445.82|439.82|445.85|439.85|445.82|439.82|0
1631562990000|2021-09-13 19:56:30|445.83|439.83|445.85|439.85|445.85|439.85|445.83|439.83|0
1631563000000|2021-09-13 19:56:40|445.88|439.88|446.12|440.12|446.12|440.12|445.88|439.88|0
1631563010000|2021-09-13 19:56:50|446.13|440.13|446.09|440.09|446.13|440.13|446.07|440.07|0
1631563020000|2021-09-13 19:57:00|446.19|440.19|446.1|440.1|446.19|440.19|446.09|440.09|0
1631563030000|2021-09-13 19:57:10|446.09|440.09|446.2|440.2|446.2|440.2|446.09|440.09|0
1631563040000|2021-09-13 19:57:20|446.19|440.19|445.94|439.94|446.2|440.2|445.94|439.94|0
1631563050000|2021-09-13 19:57:30|445.95|439.95|445.96|439.96|446.01|440.01|445.94|439.94|0
1631563060000|2021-09-13 19:57:40|445.98|439.98|445.95|439.95|445.98|439.98|445.94|439.94|0
1631563070000|2021-09-13 19:57:50|446.57|440.57|446.54|440.54|446.57|440.57|446.54|440.54|0
1631563080000|2021-09-13 19:58:00|446.51|440.51|446.49|440.49|446.53|440.53|446.49|440.49|0
1631563090000|2021-09-13 19:58:10|446.5|440.5|446.49|440.49|446.5|440.5|446.49|440.49|0
1631563100000|2021-09-13 19:58:20|446.5|440.5|446.47|440.47|446.5|440.5|446.47|440.47|0
1631563110000|2021-09-13 19:58:30|446.46|440.46|446.44|440.44|446.46|440.46|446.44|440.44|0
1631563120000|2021-09-13 19:58:40|446.57|440.57|446.11|440.11|446.57|440.57|446.11|440.11|0
1631563130000|2021-09-13 19:58:50|446.08|440.08|446.1|440.1|446.1|440.1|446.08|440.08|0
1631563140000|2021-09-13 19:59:00|446.11|440.11|446.23|440.23|446.23|440.23|446.11|440.11|0
1631563150000|2021-09-13 19:59:10|446.22|440.22|446.18|440.18|446.23|440.23|446.18|440.18|0
1631563160000|2021-09-13 19:59:20|446.2|440.2|446.32|440.32|446.32|440.32|446.2|440.2|0
1631563170000|2021-09-13 19:59:30|446.29|440.29|446.79|440.79|446.79|440.79|446.29|440.29|0
1631563180000|2021-09-13 19:59:40|446.77|440.77|446.7|440.7|446.77|440.77|446.67|440.67|0
1631563190000|2021-09-13 19:59:50|446.68|440.68|446.67|440.67|446.76|440.76|446.66|440.66|0
1631626390000|2021-09-14 13:33:10|445.77|439.77|445.63|439.63|445.77|439.77|445.63|439.63|0
1631626400000|2021-09-14 13:33:20|445.53|439.53|445.39|439.39|445.53|439.53|445.39|439.39|0
1631626410000|2021-09-14 13:33:30|445.48|439.48|445.28|439.28|445.48|439.48|445.28|439.28|0
1631626420000|2021-09-14 13:33:40|445.13|439.13|445.05|439.05|445.14|439.14|445.05|439.05|0
1631626430000|2021-09-14 13:33:50|444.84|438.84|444.98|438.98|444.98|438.98|444.84|438.84|0
1631626440000|2021-09-14 13:34:00|444.96|438.96|444.88|438.88|444.96|438.96|444.88|438.88|0
1631626450000|2021-09-14 13:34:10|444.86|438.86|444.48|438.48|444.86|438.86|444.43|438.43|0
1631626460000|2021-09-14 13:34:20|444.58|438.58|444.45|438.45|444.62|438.62|444.45|438.45|0
1631626470000|2021-09-14 13:34:30|444.46|438.46|444.56|438.56|444.65|438.65|444.44|438.44|0
1631626480000|2021-09-14 13:34:40|444.61|438.61|444.77|438.77|444.83|438.83|444.54|438.54|0
1631626490000|2021-09-14 13:34:50|444.76|438.76|445.03|439.03|445.03|439.03|444.75|438.75|0
1631626500000|2021-09-14 13:35:00|445|439|445.26|439.26|445.26|439.26|444.91|438.91|0
1631626510000|2021-09-14 13:35:10|445.27|439.27|445.27|439.27|445.37|439.37|445.27|439.27|0
1631626520000|2021-09-14 13:35:20|445.28|439.28|445.27|439.27|445.41|439.41|445.27|439.27|0
1631626530000|2021-09-14 13:35:30|445.34|439.34|445.24|439.24|445.39|439.39|445.24|439.24|0
1631626540000|2021-09-14 13:35:40|445.14|439.14|445.42|439.42|445.42|439.42|445.1|439.1|0
1631626550000|2021-09-14 13:35:50|445.41|439.41|445.64|439.64|445.7|439.7|445.41|439.41|0
1631626560000|2021-09-14 13:36:00|445.55|439.55|445.6|439.6|445.6|439.6|445.54|439.54|0
1631626570000|2021-09-14 13:36:10|445.59|439.59|445.57|439.57|445.59|439.59|445.47|439.47|0
1631626580000|2021-09-14 13:36:20|445.58|439.58|445.6|439.6|445.61|439.61|445.53|439.53|0
1631626590000|2021-09-14 13:36:30|445.58|439.58|445.67|439.67|445.67|439.67|445.58|439.58|0
1631626600000|2021-09-14 13:36:40|445.68|439.68|445.97|439.97|445.98|439.98|445.68|439.68|0
1631626610000|2021-09-14 13:36:50|446|440|446.22|440.22|446.22|440.22|446|440|0
1631626620000|2021-09-14 13:37:00|446.21|440.21|446.09|440.09|446.23|440.23|446.09|440.09|0
1631626630000|2021-09-14 13:37:10|446.18|440.18|446.1|440.1|446.18|440.18|446.07|440.07|0
1631626640000|2021-09-14 13:37:20|446.11|440.11|446.27|440.27|446.28|440.28|446.11|440.11|0
1631626650000|2021-09-14 13:37:30|446.36|440.36|446.29|440.29|446.36|440.36|446.27|440.27|0
1631626660000|2021-09-14 13:37:40|446.26|440.26|446.21|440.21|446.26|440.26|446.21|440.21|0
1631626670000|2021-09-14 13:37:50|446.16|440.16|446.2|440.2|446.2|440.2|446.16|440.16|0
1631626680000|2021-09-14 13:38:00|446.21|440.21|446.37|440.37|446.37|440.37|446.21|440.21|0
1631626690000|2021-09-14 13:38:10|446.43|440.43|446.75|440.75|446.75|440.75|446.43|440.43|0
1631626700000|2021-09-14 13:38:20|446.74|440.74|446.77|440.77|446.77|440.77|446.71|440.71|0
1631626710000|2021-09-14 13:38:30|446.85|440.85|446.92|440.92|446.92|440.92|446.85|440.85|0
1631626720000|2021-09-14 13:38:40|446.95|440.95|446.95|440.95|446.95|440.95|446.94|440.94|0
1631626730000|2021-09-14 13:38:50|446.92|440.92|447.16|441.16|447.17|441.17|446.92|440.92|0
1631626740000|2021-09-14 13:39:00|447.17|441.17|447.14|441.14|447.17|441.17|447.13|441.13|0
1631626750000|2021-09-14 13:39:10|447.17|441.17|447.35|441.35|447.35|441.35|447.17|441.17|0
1631626760000|2021-09-14 13:39:20|447.41|441.41|447.47|441.47|447.47|441.47|447.32|441.32|0
1631626770000|2021-09-14 13:39:30|447.45|441.45|447.47|441.47|447.48|441.48|447.43|441.43|0
1631626780000|2021-09-14 13:39:40|447.46|441.46|447.72|441.72|447.74|441.74|447.45|441.45|0
1631626790000|2021-09-14 13:39:50|447.76|441.76|447.64|441.64|447.77|441.77|447.62|441.62|0
1631626800000|2021-09-14 13:40:00|447.6|441.6|447.42|441.42|447.6|441.6|447.35|441.35|0
1631626810000|2021-09-14 13:40:10|447.58|441.58|447.68|441.68|447.68|441.68|447.58|441.58|0
1631626820000|2021-09-14 13:40:20|447.7|441.7|447.77|441.77|447.77|441.77|447.65|441.65|0
1631626830000|2021-09-14 13:40:30|447.83|441.83|447.88|441.88|447.91|441.91|447.83|441.83|0
1631626840000|2021-09-14 13:40:40|447.89|441.89|447.9|441.9|448.02|442.02|447.87|441.87|0
1631626850000|2021-09-14 13:40:50|447.81|441.81|447.78|441.78|447.81|441.81|447.75|441.75|0
1631626860000|2021-09-14 13:41:00|447.73|441.73|447.74|441.74|447.79|441.79|447.72|441.72|0
1631626870000|2021-09-14 13:41:10|447.67|441.67|447.59|441.59|447.72|441.72|447.59|441.59|0
1631626880000|2021-09-14 13:41:20|447.66|441.66|447.44|441.44|447.66|441.66|447.44|441.44|0
1631626890000|2021-09-14 13:41:30|447.42|441.42|447.31|441.31|447.42|441.42|447.27|441.27|0
1631626900000|2021-09-14 13:41:40|447.26|441.26|447.2|441.2|447.27|441.27|447.2|441.2|0
1631626910000|2021-09-14 13:41:50|447.19|441.19|447.28|441.28|447.31|441.31|447.18|441.18|0
1631626920000|2021-09-14 13:42:00|447.22|441.22|447.13|441.13|447.22|441.22|447.07|441.07|0
1631626930000|2021-09-14 13:42:10|447.31|441.31|447.33|441.33|447.33|441.33|447.29|441.29|0
1631626940000|2021-09-14 13:42:20|447.28|441.28|447.03|441.03|447.28|441.28|447.03|441.03|0
1631626950000|2021-09-14 13:42:30|446.97|440.97|446.87|440.87|446.97|440.97|446.86|440.86|0
1631626960000|2021-09-14 13:42:40|446.84|440.84|446.88|440.88|446.88|440.88|446.74|440.74|0
1631626970000|2021-09-14 13:42:50|446.87|440.87|446.53|440.53|446.87|440.87|446.53|440.53|0
1631626980000|2021-09-14 13:43:00|446.63|440.63|446.47|440.47|446.63|440.63|446.35|440.35|0
1631626990000|2021-09-14 13:43:10|446.35|440.35|446.25|440.25|446.35|440.35|446.25|440.25|0
1631627000000|2021-09-14 13:43:20|446.26|440.26|445.94|439.94|446.26|440.26|445.94|439.94|0
1631627010000|2021-09-14 13:43:30|445.97|439.97|445.94|439.94|445.97|439.97|445.92|439.92|0
1631627020000|2021-09-14 13:43:40|446.18|440.18|446.11|440.11|446.2|440.2|446.11|440.11|0
1631627030000|2021-09-14 13:43:50|446.14|440.14|446.28|440.28|446.28|440.28|446.14|440.14|0
1631627040000|2021-09-14 13:44:00|446.25|440.25|446.13|440.13|446.25|440.25|446.06|440.06|0
1631627050000|2021-09-14 13:44:10|446.2|440.2|446.54|440.54|446.54|440.54|446.14|440.14|0
1631627060000|2021-09-14 13:44:20|446.6|440.6|446.82|440.82|446.82|440.82|446.58|440.58|0
1631627070000|2021-09-14 13:44:30|446.83|440.83|446.99|440.99|446.99|440.99|446.78|440.78|0
1631627080000|2021-09-14 13:44:40|446.97|440.97|446.69|440.69|446.97|440.97|446.69|440.69|0
1631627090000|2021-09-14 13:44:50|446.76|440.76|446.76|440.76|446.77|440.77|446.76|440.76|0
1631627100000|2021-09-14 13:45:00|446.74|440.74|446.57|440.57|446.74|440.74|446.57|440.57|0
1631627110000|2021-09-14 13:45:10|446.58|440.58|446.43|440.43|446.58|440.58|446.41|440.41|0
1631627120000|2021-09-14 13:45:20|446.62|440.62|446.8|440.8|446.84|440.84|446.59|440.59|0
1631627130000|2021-09-14 13:45:30|446.81|440.81|446.98|440.98|446.98|440.98|446.56|440.56|0
1631627140000|2021-09-14 13:45:40|446.99|440.99|447.18|441.18|447.18|441.18|446.99|440.99|0
1631627150000|2021-09-14 13:45:50|447.14|441.14|447.21|441.21|447.28|441.28|447.14|441.14|0
1631627160000|2021-09-14 13:46:00|447.24|441.24|447.24|441.24|447.25|441.25|447.23|441.23|0
1631627170000|2021-09-14 13:46:10|447.29|441.29|447.28|441.28|447.3|441.3|447.25|441.25|0
1631627180000|2021-09-14 13:46:20|447.36|441.36|447.38|441.38|447.38|441.38|447.36|441.36|0
1631627190000|2021-09-14 13:46:30|447.37|441.37|447.55|441.55|447.55|441.55|447.37|441.37|0
1631627200000|2021-09-14 13:46:40|447.59|441.59|447.92|441.92|447.92|441.92|447.59|441.59|0
1631627210000|2021-09-14 13:46:50|447.9|441.9|447.91|441.91|447.91|441.91|447.85|441.85|0
1631627220000|2021-09-14 13:47:00|447.9|441.9|447.88|441.88|447.9|441.9|447.85|441.85|0
1631627230000|2021-09-14 13:47:10|447.9|441.9|447.85|441.85|447.9|441.9|447.84|441.84|0
1631627240000|2021-09-14 13:47:20|447.81|441.81|447.8|441.8|447.81|441.81|447.8|441.8|0
1631627250000|2021-09-14 13:47:30|447.79|441.79|447.81|441.81|447.83|441.83|447.77|441.77|0
1631627260000|2021-09-14 13:47:40|447.8|441.8|447.8|441.8|447.81|441.81|447.79|441.79|0
1631627270000|2021-09-14 13:47:50|447.79|441.79|447.77|441.77|447.8|441.8|447.77|441.77|0
1631627280000|2021-09-14 13:48:00|447.76|441.76|447.58|441.58|447.76|441.76|447.57|441.57|0
1631627290000|2021-09-14 13:48:10|447.59|441.59|447.57|441.57|447.6|441.6|447.56|441.56|0
1631627300000|2021-09-14 13:48:20|447.52|441.52|447.66|441.66|447.66|441.66|447.52|441.52|0
1631627310000|2021-09-14 13:48:30|447.65|441.65|447.65|441.65|447.65|441.65|447.64|441.64|0
1631627330000|2021-09-14 13:48:50|447.63|441.63|447.68|441.68|447.68|441.68|447.63|441.63|0
1631627340000|2021-09-14 13:49:00|447.67|441.67|447.69|441.69|447.69|441.69|447.65|441.65|0
1631627350000|2021-09-14 13:49:10|447.67|441.67|447.62|441.62|447.67|441.67|447.59|441.59|0
1631627360000|2021-09-14 13:49:20|447.61|441.61|447.55|441.55|447.61|441.61|447.55|441.55|0
1631627370000|2021-09-14 13:49:30|447.56|441.56|447.44|441.44|447.56|441.56|447.44|441.44|0
1631627380000|2021-09-14 13:49:40|447.39|441.39|447.5|441.5|447.5|441.5|447.39|441.39|0
1631627390000|2021-09-14 13:49:50|447.51|441.51|447.54|441.54|447.56|441.56|447.51|441.51|0
1631627400000|2021-09-14 13:50:00|447.55|441.55|447.62|441.62|447.62|441.62|447.51|441.51|0
1631627410000|2021-09-14 13:50:10|447.71|441.71|447.9|441.9|447.9|441.9|447.7|441.7|0
1631627420000|2021-09-14 13:50:20|447.83|441.83|448.08|442.08|448.08|442.08|447.81|441.81|0
1631627430000|2021-09-14 13:50:30|448.13|442.13|448.05|442.05|448.13|442.13|448.05|442.05|0
1631627440000|2021-09-14 13:50:40|448.08|442.08|447.89|441.89|448.08|442.08|447.89|441.89|0
1631627450000|2021-09-14 13:50:50|447.86|441.86|447.97|441.97|447.97|441.97|447.86|441.86|0
1631627460000|2021-09-14 13:51:00|448.02|442.02|448.09|442.09|448.1|442.1|447.97|441.97|0
1631627470000|2021-09-14 13:51:10|448.12|442.12|448.07|442.07|448.12|442.12|448.04|442.04|0
1631627480000|2021-09-14 13:51:20|448.03|442.03|447.94|441.94|448.03|442.03|447.94|441.94|0
1631627490000|2021-09-14 13:51:30|447.98|441.98|447.9|441.9|447.99|441.99|447.9|441.9|0
1631627500000|2021-09-14 13:51:40|447.83|441.83|447.73|441.73|447.86|441.86|447.73|441.73|0
1631627510000|2021-09-14 13:51:50|447.68|441.68|447.56|441.56|447.68|441.68|447.55|441.55|0
1631627520000|2021-09-14 13:52:00|447.54|441.54|447.42|441.42|447.57|441.57|447.42|441.42|0
1631627530000|2021-09-14 13:52:10|447.44|441.44|447.4|441.4|447.44|441.44|447.37|441.37|0
1631627540000|2021-09-14 13:52:20|447.41|441.41|447.5|441.5|447.53|441.53|447.35|441.35|0
1631627550000|2021-09-14 13:52:30|447.48|441.48|447.31|441.31|447.54|441.54|447.31|441.31|0
1631627560000|2021-09-14 13:52:40|447.32|441.32|447.21|441.21|447.32|441.32|447.18|441.18|0
1631627570000|2021-09-14 13:52:50|447.27|441.27|447.42|441.42|447.42|441.42|447.27|441.27|0
1631627580000|2021-09-14 13:53:00|447.44|441.44|447.31|441.31|447.44|441.44|447.31|441.31|0
1631627590000|2021-09-14 13:53:10|447.3|441.3|447.21|441.21|447.3|441.3|447.21|441.21|0
1631627600000|2021-09-14 13:53:20|447.22|441.22|447.23|441.23|447.26|441.26|447.21|441.21|0
1631627610000|2021-09-14 13:53:30|447.18|441.18|447.16|441.16|447.2|441.2|447.16|441.16|0
1631627620000|2021-09-14 13:53:40|447.13|441.13|446.9|440.9|447.13|441.13|446.9|440.9|0
1631627630000|2021-09-14 13:53:50|446.87|440.87|447.12|441.12|447.13|441.13|446.85|440.85|0
1631627640000|2021-09-14 13:54:00|447.17|441.17|447.13|441.13|447.2|441.2|447.13|441.13|0
1631627650000|2021-09-14 13:54:10|447.12|441.12|447.04|441.04|447.12|441.12|447.04|441.04|0
1631627660000|2021-09-14 13:54:20|447.05|441.05|446.78|440.78|447.05|441.05|446.77|440.77|0
1631627670000|2021-09-14 13:54:30|446.68|440.68|446.63|440.63|446.72|440.72|446.63|440.63|0
1631627680000|2021-09-14 13:54:40|446.64|440.64|446.67|440.67|446.69|440.69|446.63|440.63|0
1631627690000|2021-09-14 13:54:50|446.68|440.68|446.57|440.57|446.68|440.68|446.54|440.54|0
1631627700000|2021-09-14 13:55:00|446.59|440.59|446.62|440.62|446.62|440.62|446.59|440.59|0
1631627710000|2021-09-14 13:55:10|446.57|440.57|446.57|440.57|446.57|440.57|446.57|440.57|0
1631627720000|2021-09-14 13:55:20|446.56|440.56|446.33|440.33|446.56|440.56|446.33|440.33|0
1631627730000|2021-09-14 13:55:30|446.38|440.38|446.18|440.18|446.38|440.38|446.18|440.18|0
1631627740000|2021-09-14 13:55:40|446.26|440.26|446.2|440.2|446.27|440.27|446.2|440.2|0
1631627750000|2021-09-14 13:55:50|446.26|440.26|446.49|440.49|446.49|440.49|446.26|440.26|0
1631627760000|2021-09-14 13:56:00|446.54|440.54|446.49|440.49|446.54|440.54|446.49|440.49|0
1631627770000|2021-09-14 13:56:10|446.56|440.56|446.42|440.42|446.56|440.56|446.37|440.37|0
1631627780000|2021-09-14 13:56:20|446.43|440.43|446.38|440.38|446.5|440.5|446.37|440.37|0
1631627790000|2021-09-14 13:56:30|446.32|440.32|446.28|440.28|446.32|440.32|446.26|440.26|0
1631627800000|2021-09-14 13:56:40|446.22|440.22|446.28|440.28|446.28|440.28|446.19|440.19|0
1631627810000|2021-09-14 13:56:50|446.24|440.24|446.33|440.33|446.33|440.33|446.23|440.23|0
1631627820000|2021-09-14 13:57:00|446.26|440.26|446.34|440.34|446.34|440.34|446.24|440.24|0
1631627830000|2021-09-14 13:57:10|446.31|440.31|446.46|440.46|446.48|440.48|446.31|440.31|0
1631627840000|2021-09-14 13:57:20|446.49|440.49|446.23|440.23|446.49|440.49|446.23|440.23|0
1631627850000|2021-09-14 13:57:30|446.22|440.22|446.28|440.28|446.28|440.28|446.22|440.22|0
1631627860000|2021-09-14 13:57:40|446.29|440.29|446.34|440.34|446.34|440.34|446.29|440.29|0
1631627870000|2021-09-14 13:57:50|446.35|440.35|446.25|440.25|446.35|440.35|446.25|440.25|0
1631627880000|2021-09-14 13:58:00|446.26|440.26|446.13|440.13|446.26|440.26|446.13|440.13|0
1631627890000|2021-09-14 13:58:10|446.17|440.17|446.02|440.02|446.17|440.17|445.93|439.93|0
1631627900000|2021-09-14 13:58:20|446.01|440.01|445.76|439.76|446.08|440.08|445.76|439.76|0
1631627910000|2021-09-14 13:58:30|445.75|439.75|445.59|439.59|445.75|439.75|445.58|439.58|0
1631627920000|2021-09-14 13:58:40|445.6|439.6|445.58|439.58|445.6|439.6|445.58|439.58|0
1631627930000|2021-09-14 13:58:50|445.57|439.57|445.66|439.66|445.68|439.68|445.57|439.57|0
1631627940000|2021-09-14 13:59:00|445.63|439.63|445.5|439.5|445.65|439.65|445.35|439.35|0
1631627950000|2021-09-14 13:59:10|445.48|439.48|445.63|439.63|445.63|439.63|445.46|439.46|0
1631627960000|2021-09-14 13:59:20|445.58|439.58|445.6|439.6|445.61|439.61|445.54|439.54|0
1631627970000|2021-09-14 13:59:30|445.58|439.58|445.59|439.59|445.6|439.6|445.55|439.55|0
1631627980000|2021-09-14 13:59:40|445.61|439.61|445.65|439.65|445.65|439.65|445.61|439.61|0
1631627990000|2021-09-14 13:59:50|445.72|439.72|445.66|439.66|445.74|439.74|445.63|439.63|0
1631628000000|2021-09-14 14:00:00|445.65|439.65|445.17|439.17|445.65|439.65|445.16|439.16|0
1631628010000|2021-09-14 14:00:10|445.18|439.18|445.14|439.14|445.24|439.24|445.13|439.13|0
1631628020000|2021-09-14 14:00:20|445.13|439.13|444.84|438.84|445.13|439.13|444.84|438.84|0
1631628030000|2021-09-14 14:00:30|444.83|438.83|444.71|438.71|444.83|438.83|444.71|438.71|0
1631628040000|2021-09-14 14:00:40|444.72|438.72|444.62|438.62|444.72|438.72|444.61|438.61|0
1631628050000|2021-09-14 14:00:50|444.63|438.63|444.21|438.21|444.63|438.63|444.21|438.21|0
1631628060000|2021-09-14 14:01:00|444.22|438.22|443.83|437.83|444.22|438.22|443.71|437.71|0
1631628070000|2021-09-14 14:01:10|443.88|437.88|443.94|437.94|443.98|437.98|443.88|437.88|0
1631628080000|2021-09-14 14:01:20|444.01|438.01|444|438|444.05|438.05|443.98|437.98|0
1631628090000|2021-09-14 14:01:30|443.94|437.94|443.99|437.99|444.01|438.01|443.92|437.92|0
1631628100000|2021-09-14 14:01:40|443.98|437.98|444|438|444.01|438.01|443.92|437.92|0
1631628110000|2021-09-14 14:01:50|444.03|438.03|444.03|438.03|444.15|438.15|444.03|438.03|0
1631628120000|2021-09-14 14:02:00|444.02|438.02|444.21|438.21|444.21|438.21|444.02|438.02|0
1631628130000|2021-09-14 14:02:10|444.2|438.2|444.23|438.23|444.24|438.24|444.18|438.18|0
1631628140000|2021-09-14 14:02:20|444.22|438.22|444.22|438.22|444.26|438.26|444.21|438.21|0
1631628150000|2021-09-14 14:02:30|444.26|438.26|444.43|438.43|444.45|438.45|444.26|438.26|0
1631628160000|2021-09-14 14:02:40|444.41|438.41|444.37|438.37|444.41|438.41|444.37|438.37|0
1631628170000|2021-09-14 14:02:50|444.36|438.36|444.5|438.5|444.5|438.5|444.36|438.36|0
1631628180000|2021-09-14 14:03:00|444.55|438.55|444.7|438.7|444.72|438.72|444.54|438.54|0
1631628190000|2021-09-14 14:03:10|444.72|438.72|444.68|438.68|444.72|438.72|444.66|438.66|0
1631628200000|2021-09-14 14:03:20|444.67|438.67|444.52|438.52|444.69|438.69|444.52|438.52|0
1631628210000|2021-09-14 14:03:30|444.54|438.54|444.62|438.62|444.63|438.63|444.53|438.53|0
1631628220000|2021-09-14 14:03:40|444.64|438.64|444.83|438.83|444.84|438.84|444.64|438.64|0
1631628230000|2021-09-14 14:03:50|444.87|438.87|444.88|438.88|444.89|438.89|444.85|438.85|0
1631628240000|2021-09-14 14:04:00|444.87|438.87|444.62|438.62|444.87|438.87|444.62|438.62|0
1631628250000|2021-09-14 14:04:10|444.63|438.63|444.76|438.76|444.79|438.79|444.63|438.63|0
1631628260000|2021-09-14 14:04:20|444.82|438.82|444.86|438.86|444.9|438.9|444.82|438.82|0
1631628270000|2021-09-14 14:04:30|444.87|438.87|444.94|438.94|444.94|438.94|444.86|438.86|0
1631628280000|2021-09-14 14:04:40|445.19|439.19|445.42|439.42|445.49|439.49|445.19|439.19|0
1631628290000|2021-09-14 14:04:50|445.45|439.45|445.48|439.48|445.5|439.5|445.37|439.37|0
1631628300000|2021-09-14 14:05:00|445.49|439.49|445.48|439.48|445.5|439.5|445.47|439.47|0
1631628310000|2021-09-14 14:05:10|445.54|439.54|445.98|439.98|445.98|439.98|445.54|439.54|0
1631628320000|2021-09-14 14:05:20|445.99|439.99|446.1|440.1|446.11|440.11|445.99|439.99|0
1631628330000|2021-09-14 14:05:30|446.11|440.11|446.16|440.16|446.27|440.27|446.11|440.11|0
1631628340000|2021-09-14 14:05:40|446.23|440.23|446.21|440.21|446.23|440.23|446.2|440.2|0
1631628350000|2021-09-14 14:05:50|446.22|440.22|446.09|440.09|446.27|440.27|446.09|440.09|0
1631628360000|2021-09-14 14:06:00|446.1|440.1|446.22|440.22|446.23|440.23|446.1|440.1|0
1631628370000|2021-09-14 14:06:10|446.23|440.23|446.26|440.26|446.26|440.26|446.17|440.17|0
1631628380000|2021-09-14 14:06:20|446.25|440.25|446.31|440.31|446.31|440.31|446.25|440.25|0
1631628390000|2021-09-14 14:06:30|446.33|440.33|446.24|440.24|446.33|440.33|446.24|440.24|0
1631628400000|2021-09-14 14:06:40|446.25|440.25|446.23|440.23|446.25|440.25|446.13|440.13|0
1631628410000|2021-09-14 14:06:50|446.24|440.24|446.18|440.18|446.26|440.26|446.18|440.18|0
1631628420000|2021-09-14 14:07:00|445.92|439.92|446.06|440.06|446.08|440.08|445.92|439.92|0
1631628430000|2021-09-14 14:07:10|446.05|440.05|445.71|439.71|446.06|440.06|445.71|439.71|0
1631628440000|2021-09-14 14:07:20|445.74|439.74|445.94|439.94|445.94|439.94|445.74|439.74|0
1631628450000|2021-09-14 14:07:30|445.95|439.95|446|440|446|440|445.95|439.95|0
1631628460000|2021-09-14 14:07:40|445.99|439.99|446.04|440.04|446.04|440.04|445.99|439.99|0
1631628470000|2021-09-14 14:07:50|446.07|440.07|446.07|440.07|446.12|440.12|446.05|440.05|0
1631628480000|2021-09-14 14:08:00|446.06|440.06|446.04|440.04|446.06|440.06|446.03|440.03|0
1631628490000|2021-09-14 14:08:10|446.02|440.02|446.09|440.09|446.16|440.16|446.02|440.02|0
1631628500000|2021-09-14 14:08:20|446.08|440.08|445.8|439.8|446.08|440.08|445.8|439.8|0
1631628510000|2021-09-14 14:08:30|446.07|440.07|446.11|440.11|446.12|440.12|446.07|440.07|0
1631628520000|2021-09-14 14:08:40|446.1|440.1|446.14|440.14|446.14|440.14|446.1|440.1|0
1631628530000|2021-09-14 14:08:50|446.15|440.15|446.21|440.21|446.22|440.22|446.15|440.15|0
1631628540000|2021-09-14 14:09:00|446.16|440.16|446.15|440.15|446.18|440.18|446.15|440.15|0
1631628550000|2021-09-14 14:09:10|446.14|440.14|446.12|440.12|446.15|440.15|446.12|440.12|0
1631628560000|2021-09-14 14:09:20|446.08|440.08|445.89|439.89|446.08|440.08|445.86|439.86|0
1631628570000|2021-09-14 14:09:30|445.96|439.96|445.99|439.99|445.99|439.99|445.96|439.96|0
1631628580000|2021-09-14 14:09:40|445.98|439.98|445.96|439.96|446.02|440.02|445.96|439.96|0
1631628590000|2021-09-14 14:09:50|445.84|439.84|445.8|439.8|445.84|439.84|445.8|439.8|0
1631628600000|2021-09-14 14:10:00|445.83|439.83|445.53|439.53|445.83|439.83|445.53|439.53|0
1631628610000|2021-09-14 14:10:10|445.48|439.48|445.49|439.49|445.49|439.49|445.37|439.37|0
1631628620000|2021-09-14 14:10:20|445.5|439.5|445.43|439.43|445.56|439.56|445.43|439.43|0
1631628630000|2021-09-14 14:10:30|445.33|439.33|445.39|439.39|445.54|439.54|445.33|439.33|0
1631628640000|2021-09-14 14:10:40|445.4|439.4|445.41|439.41|445.41|439.41|445.4|439.4|0
1631628650000|2021-09-14 14:10:50|445.38|439.38|445.38|439.38|445.39|439.39|445.37|439.37|0
1631628660000|2021-09-14 14:11:00|445.37|439.37|445.36|439.36|445.39|439.39|445.36|439.36|0
1631628670000|2021-09-14 14:11:10|445.33|439.33|445.36|439.36|445.36|439.36|445.31|439.31|0
1631628680000|2021-09-14 14:11:20|445.33|439.33|445.48|439.48|445.48|439.48|445.33|439.33|0
1631628690000|2021-09-14 14:11:30|445.49|439.49|445.64|439.64|445.64|439.64|445.48|439.48|0
1631628700000|2021-09-14 14:11:40|445.63|439.63|445.51|439.51|445.63|439.63|445.5|439.5|0
1631628710000|2021-09-14 14:11:50|445.54|439.54|445.6|439.6|445.6|439.6|445.54|439.54|0
1631628720000|2021-09-14 14:12:00|445.64|439.64|445.6|439.6|445.66|439.66|445.6|439.6|0
1631628730000|2021-09-14 14:12:10|445.64|439.64|445.59|439.59|445.65|439.65|445.58|439.58|0
1631628740000|2021-09-14 14:12:20|445.55|439.55|445.38|439.38|445.55|439.55|445.38|439.38|0
1631628750000|2021-09-14 14:12:30|445.43|439.43|445.36|439.36|445.49|439.49|445.34|439.34|0
1631628760000|2021-09-14 14:12:40|445.37|439.37|445.4|439.4|445.41|439.41|445.32|439.32|0
1631628770000|2021-09-14 14:12:50|445.36|439.36|445.37|439.37|445.38|439.38|445.36|439.36|0
1631628780000|2021-09-14 14:13:00|445.34|439.34|445.46|439.46|445.46|439.46|445.34|439.34|0
1631628790000|2021-09-14 14:13:10|445.48|439.48|445.51|439.51|445.54|439.54|445.48|439.48|0
1631628800000|2021-09-14 14:13:20|445.47|439.47|445.45|439.45|445.47|439.47|445.45|439.45|0
1631628810000|2021-09-14 14:13:30|445.42|439.42|445.52|439.52|445.55|439.55|445.42|439.42|0
1631628820000|2021-09-14 14:13:40|445.54|439.54|445.7|439.7|445.7|439.7|445.54|439.54|0
1631628830000|2021-09-14 14:13:50|445.69|439.69|445.79|439.79|445.82|439.82|445.68|439.68|0
1631628840000|2021-09-14 14:14:00|445.78|439.78|445.79|439.79|445.79|439.79|445.73|439.73|0
1631628850000|2021-09-14 14:14:10|445.68|439.68|445.67|439.67|445.7|439.7|445.66|439.66|0
1631628860000|2021-09-14 14:14:20|445.66|439.66|445.59|439.59|445.68|439.68|445.58|439.58|0
1631628870000|2021-09-14 14:14:30|445.55|439.55|445.49|439.49|445.56|439.56|445.48|439.48|0
1631628880000|2021-09-14 14:14:40|445.48|439.48|445.45|439.45|445.51|439.51|445.44|439.44|0
1631628890000|2021-09-14 14:14:50|445.4|439.4|445.34|439.34|445.41|439.41|445.34|439.34|0
1631628900000|2021-09-14 14:15:00|445.35|439.35|445.34|439.34|445.35|439.35|445.28|439.28|0
1631628910000|2021-09-14 14:15:10|445.36|439.36|445.32|439.32|445.39|439.39|445.27|439.27|0
1631628920000|2021-09-14 14:15:20|445.36|439.36|445.46|439.46|445.47|439.47|445.32|439.32|0
1631628930000|2021-09-14 14:15:30|445.36|439.36|445.37|439.37|445.37|439.37|445.36|439.36|0
1631628940000|2021-09-14 14:15:40|445.46|439.46|445.33|439.33|445.46|439.46|445.33|439.33|0
1631628950000|2021-09-14 14:15:50|445.36|439.36|445.26|439.26|445.38|439.38|445.26|439.26|0
1631628960000|2021-09-14 14:16:00|445.3|439.3|445.26|439.26|445.33|439.33|445.26|439.26|0
1631628970000|2021-09-14 14:16:10|445.27|439.27|445.33|439.33|445.33|439.33|445.27|439.27|0
1631628980000|2021-09-14 14:16:20|445.34|439.34|445.32|439.32|445.35|439.35|445.32|439.32|0
1631628990000|2021-09-14 14:16:30|445.37|439.37|445.45|439.45|445.45|439.45|445.37|439.37|0
1631629000000|2021-09-14 14:16:40|445.39|439.39|445.46|439.46|445.46|439.46|445.39|439.39|0
1631629010000|2021-09-14 14:16:50|445.41|439.41|445.31|439.31|445.41|439.41|445.31|439.31|0
1631629020000|2021-09-14 14:17:00|445.33|439.33|445.32|439.32|445.33|439.33|445.25|439.25|0
1631629030000|2021-09-14 14:17:10|445.3|439.3|445.46|439.46|445.46|439.46|445.3|439.3|0
1631629040000|2021-09-14 14:17:20|445.45|439.45|445.43|439.43|445.46|439.46|445.43|439.43|0
1631629050000|2021-09-14 14:17:30|445.41|439.41|445.43|439.43|445.43|439.43|445.41|439.41|0
1631629060000|2021-09-14 14:17:40|445.42|439.42|445.68|439.68|445.68|439.68|445.42|439.42|0
1631629070000|2021-09-14 14:17:50|445.71|439.71|445.92|439.92|445.92|439.92|445.71|439.71|0
1631629080000|2021-09-14 14:18:00|445.91|439.91|446.14|440.14|446.14|440.14|445.89|439.89|0
1631629090000|2021-09-14 14:18:10|446.15|440.15|446.22|440.22|446.24|440.24|446.15|440.15|0
1631629100000|2021-09-14 14:18:20|446.31|440.31|446.26|440.26|446.32|440.32|446.26|440.26|0
1631629110000|2021-09-14 14:18:30|446.27|440.27|446.42|440.42|446.42|440.42|446.25|440.25|0
1631629120000|2021-09-14 14:18:40|446.43|440.43|446.6|440.6|446.6|440.6|446.42|440.42|0
1631629130000|2021-09-14 14:18:50|446.61|440.61|446.66|440.66|446.66|440.66|446.49|440.49|0
1631629140000|2021-09-14 14:19:00|446.67|440.67|446.64|440.64|446.67|440.67|446.64|440.64|0
1631629150000|2021-09-14 14:19:10|446.67|440.67|446.69|440.69|446.75|440.75|446.67|440.67|0
1631629160000|2021-09-14 14:19:20|446.67|440.67|446.64|440.64|446.67|440.67|446.64|440.64|0
1631629170000|2021-09-14 14:19:30|446.63|440.63|446.59|440.59|446.63|440.63|446.58|440.58|0
1631629180000|2021-09-14 14:19:40|446.66|440.66|446.61|440.61|446.66|440.66|446.61|440.61|0
1631629190000|2021-09-14 14:19:50|446.62|440.62|446.71|440.71|446.75|440.75|446.62|440.62|0
1631629200000|2021-09-14 14:20:00|446.74|440.74|446.76|440.76|446.78|440.78|446.71|440.71|0
1631629210000|2021-09-14 14:20:10|446.74|440.74|446.72|440.72|446.75|440.75|446.7|440.7|0
1631629220000|2021-09-14 14:20:20|446.62|440.62|446.83|440.83|446.83|440.83|446.61|440.61|0
1631629230000|2021-09-14 14:20:30|446.86|440.86|446.99|440.99|446.99|440.99|446.78|440.78|0
1631629240000|2021-09-14 14:20:40|447|441|446.77|440.77|447|441|446.77|440.77|0
1631629250000|2021-09-14 14:20:50|446.75|440.75|446.77|440.77|446.81|440.81|446.71|440.71|0
1631629260000|2021-09-14 14:21:00|446.76|440.76|446.73|440.73|446.77|440.77|446.72|440.72|0
1631629270000|2021-09-14 14:21:10|446.75|440.75|446.73|440.73|446.75|440.75|446.65|440.65|0
1631629280000|2021-09-14 14:21:20|446.72|440.72|446.69|440.69|446.72|440.72|446.68|440.68|0
1631629290000|2021-09-14 14:21:30|446.68|440.68|446.6|440.6|446.71|440.71|446.58|440.58|0
1631629300000|2021-09-14 14:21:40|446.64|440.64|446.82|440.82|446.86|440.86|446.64|440.64|0
1631629310000|2021-09-14 14:21:50|446.81|440.81|446.9|440.9|446.9|440.9|446.8|440.8|0
1631629320000|2021-09-14 14:22:00|446.85|440.85|446.85|440.85|446.89|440.89|446.85|440.85|0
1631629330000|2021-09-14 14:22:10|446.84|440.84|446.7|440.7|446.84|440.84|446.7|440.7|0
1631629340000|2021-09-14 14:22:20|446.67|440.67|446.61|440.61|446.68|440.68|446.54|440.54|0
1631629350000|2021-09-14 14:22:30|446.58|440.58|446.45|440.45|446.62|440.62|446.45|440.45|0
1631629360000|2021-09-14 14:22:40|446.44|440.44|446.45|440.45|446.46|440.46|446.44|440.44|0
1631629370000|2021-09-14 14:22:50|446.51|440.51|446.5|440.5|446.53|440.53|446.5|440.5|0
1631629380000|2021-09-14 14:23:00|446.54|440.54|446.51|440.51|446.54|440.54|446.5|440.5|0
1631629390000|2021-09-14 14:23:10|446.5|440.5|446.4|440.4|446.5|440.5|446.37|440.37|0
1631629400000|2021-09-14 14:23:20|446.39|440.39|446.48|440.48|446.48|440.48|446.34|440.34|0
1631629410000|2021-09-14 14:23:30|446.54|440.54|446.57|440.57|446.57|440.57|446.54|440.54|0
1631629420000|2021-09-14 14:23:40|446.56|440.56|446.53|440.53|446.56|440.56|446.53|440.53|0
1631629430000|2021-09-14 14:23:50|446.54|440.54|446.58|440.58|446.58|440.58|446.54|440.54|0
1631629440000|2021-09-14 14:24:00|446.57|440.57|446.57|440.57|446.57|440.57|446.53|440.53|0
1631629450000|2021-09-14 14:24:10|446.55|440.55|446.46|440.46|446.55|440.55|446.46|440.46|0
1631629460000|2021-09-14 14:24:20|446.48|440.48|446.23|440.23|446.48|440.48|446.21|440.21|0
1631629470000|2021-09-14 14:24:30|446.22|440.22|445.91|439.91|446.22|440.22|445.91|439.91|0
1631629480000|2021-09-14 14:24:40|445.85|439.85|445.82|439.82|445.85|439.85|445.82|439.82|0
1631629490000|2021-09-14 14:24:50|445.81|439.81|445.57|439.57|445.81|439.81|445.57|439.57|0
1631629500000|2021-09-14 14:25:00|445.55|439.55|445.51|439.51|445.55|439.55|445.47|439.47|0
1631629510000|2021-09-14 14:25:10|445.5|439.5|445.16|439.16|445.5|439.5|445.16|439.16|0
1631629520000|2021-09-14 14:25:20|445.12|439.12|445.14|439.14|445.14|439.14|445.12|439.12|0
1631629530000|2021-09-14 14:25:30|445.11|439.11|445.19|439.19|445.19|439.19|445.1|439.1|0
1631629540000|2021-09-14 14:25:40|445.2|439.2|445.17|439.17|445.21|439.21|445.17|439.17|0
1631629550000|2021-09-14 14:25:50|445.16|439.16|445|439|445.16|439.16|445|439|0
1631629560000|2021-09-14 14:26:00|444.93|438.93|444.54|438.54|444.93|438.93|444.53|438.53|0
1631629570000|2021-09-14 14:26:10|444.51|438.51|444.43|438.43|444.52|438.52|444.43|438.43|0
1631629580000|2021-09-14 14:26:20|444.45|438.45|444.41|438.41|444.45|438.45|444.37|438.37|0
1631629590000|2021-09-14 14:26:30|444.44|438.44|444.41|438.41|444.47|438.47|444.38|438.38|0
1631629600000|2021-09-14 14:26:40|444.48|438.48|444.49|438.49|444.49|438.49|444.44|438.44|0
1631629610000|2021-09-14 14:26:50|444.51|438.51|444.4|438.4|444.52|438.52|444.4|438.4|0
1631629620000|2021-09-14 14:27:00|444.44|438.44|444.4|438.4|444.48|438.48|444.35|438.35|0
1631629630000|2021-09-14 14:27:10|444.39|438.39|444.31|438.31|444.39|438.39|444.28|438.28|0
1631629640000|2021-09-14 14:27:20|444.37|438.37|444.4|438.4|444.43|438.43|444.34|438.34|0
1631629650000|2021-09-14 14:27:30|444.41|438.41|444.4|438.4|444.41|438.41|444.4|438.4|0
1631629660000|2021-09-14 14:27:40|444.38|438.38|444.27|438.27|444.38|438.38|444.27|438.27|0
1631629670000|2021-09-14 14:27:50|444.12|438.12|443.92|437.92|444.12|438.12|443.89|437.89|0
1631629680000|2021-09-14 14:28:00|443.93|437.93|443.69|437.69|443.93|437.93|443.69|437.69|0
1631629690000|2021-09-14 14:28:10|443.68|437.68|443.58|437.58|443.69|437.69|443.58|437.58|0
1631629700000|2021-09-14 14:28:20|443.57|437.57|443.51|437.51|443.57|437.57|443.5|437.5|0
1631629710000|2021-09-14 14:28:30|443.47|437.47|443.58|437.58|443.58|437.58|443.46|437.46|0
1631629720000|2021-09-14 14:28:40|443.56|437.56|443.5|437.5|443.57|437.57|443.5|437.5|0
1631629730000|2021-09-14 14:28:50|443.48|437.48|443.52|437.52|443.52|437.52|443.44|437.44|0
1631629740000|2021-09-14 14:29:00|443.51|437.51|443.56|437.56|443.56|437.56|443.51|437.51|0
1631629750000|2021-09-14 14:29:10|443.57|437.57|443.59|437.59|443.59|437.59|443.53|437.53|0
1631629760000|2021-09-14 14:29:20|443.56|437.56|443.47|437.47|443.56|437.56|443.47|437.47|0
1631629770000|2021-09-14 14:29:30|443.24|437.24|443.24|437.24|443.24|437.24|443.21|437.21|0
1631629780000|2021-09-14 14:29:40|443.25|437.25|443.3|437.3|443.3|437.3|443.25|437.25|0
1631629790000|2021-09-14 14:29:50|443.33|437.33|443.32|437.32|443.33|437.33|443.3|437.3|0
1631629800000|2021-09-14 14:30:00|443.31|437.31|443.4|437.4|443.4|437.4|443.24|437.24|0
1631629810000|2021-09-14 14:30:10|443.42|437.42|443.5|437.5|443.5|437.5|443.42|437.42|0
1631629820000|2021-09-14 14:30:20|443.47|437.47|443.42|437.42|443.47|437.47|443.41|437.41|0
1631629830000|2021-09-14 14:30:30|443.44|437.44|443.4|437.4|443.44|437.44|443.37|437.37|0
1631629840000|2021-09-14 14:30:40|443.39|437.39|443.23|437.23|443.39|437.39|443.23|437.23|0
1631629850000|2021-09-14 14:30:50|443.24|437.24|443.14|437.14|443.24|437.24|443.14|437.14|0
1631629860000|2021-09-14 14:31:00|443.16|437.16|442.97|436.97|443.16|437.16|442.97|436.97|0
1631629870000|2021-09-14 14:31:10|442.98|436.98|442.74|436.74|442.98|436.98|442.74|436.74|0
1631629880000|2021-09-14 14:31:20|442.71|436.71|442.76|436.76|442.76|436.76|442.71|436.71|0
1631629890000|2021-09-14 14:31:30|442.75|436.75|442.59|436.59|442.76|436.76|442.58|436.58|0
1631629900000|2021-09-14 14:31:40|442.58|436.58|442.74|436.74|442.74|436.74|442.57|436.57|0
1631629910000|2021-09-14 14:31:50|442.76|436.76|442.75|436.75|442.76|436.76|442.7|436.7|0
1631629920000|2021-09-14 14:32:00|442.74|436.74|442.76|436.76|442.77|436.77|442.73|436.73|0
1631629930000|2021-09-14 14:32:10|442.77|436.77|442.78|436.78|442.78|436.78|442.74|436.74|0
1631629940000|2021-09-14 14:32:20|442.79|436.79|442.77|436.77|442.79|436.79|442.76|436.76|0
1631629950000|2021-09-14 14:32:30|442.76|436.76|442.71|436.71|442.76|436.76|442.65|436.65|0
1631629960000|2021-09-14 14:32:40|442.72|436.72|442.69|436.69|442.73|436.73|442.67|436.67|0
1631629970000|2021-09-14 14:32:50|442.74|436.74|443.06|437.06|443.06|437.06|442.74|436.74|0
1631629980000|2021-09-14 14:33:00|443.05|437.05|443.13|437.13|443.13|437.13|443.05|437.05|0
1631629990000|2021-09-14 14:33:10|443.11|437.11|443.08|437.08|443.12|437.12|443.08|437.08|0
1631630000000|2021-09-14 14:33:20|443.09|437.09|443.12|437.12|443.12|437.12|443.09|437.09|0
1631630010000|2021-09-14 14:33:30|443.05|437.05|443.07|437.07|443.07|437.07|443.04|437.04|0
1631630020000|2021-09-14 14:33:40|443.06|437.06|443.06|437.06|443.06|437.06|443.06|437.06|0
1631630030000|2021-09-14 14:33:50|443.01|437.01|442.97|436.97|443.01|437.01|442.88|436.88|0
1631630040000|2021-09-14 14:34:00|442.98|436.98|443.04|437.04|443.04|437.04|442.95|436.95|0
1631630050000|2021-09-14 14:34:10|443.05|437.05|443.16|437.16|443.16|437.16|443.05|437.05|0
1631630060000|2021-09-14 14:34:20|443.2|437.2|443.15|437.15|443.2|437.2|443.15|437.15|0
1631630070000|2021-09-14 14:34:30|443.14|437.14|443.04|437.04|443.14|437.14|443.03|437.03|0
1631630080000|2021-09-14 14:34:40|443.02|437.02|442.94|436.94|443.05|437.05|442.94|436.94|0
1631630090000|2021-09-14 14:34:50|442.89|436.89|442.73|436.73|442.9|436.9|442.72|436.72|0
1631630100000|2021-09-14 14:35:00|442.72|436.72|442.7|436.7|442.74|436.74|442.7|436.7|0
1631630110000|2021-09-14 14:35:10|442.71|436.71|442.78|436.78|442.78|436.78|442.71|436.71|0
1631630120000|2021-09-14 14:35:20|442.79|436.79|442.94|436.94|442.94|436.94|442.79|436.79|0
1631630130000|2021-09-14 14:35:30|442.95|436.95|442.93|436.93|442.95|436.95|442.91|436.91|0
1631630140000|2021-09-14 14:35:40|442.91|436.91|442.85|436.85|442.91|436.91|442.85|436.85|0
1631630150000|2021-09-14 14:35:50|442.82|436.82|443.09|437.09|443.09|437.09|442.82|436.82|0
1631630160000|2021-09-14 14:36:00|443.11|437.11|443.13|437.13|443.13|437.13|443.08|437.08|0
1631630170000|2021-09-14 14:36:10|443.19|437.19|443.2|437.2|443.22|437.22|443.19|437.19|0
1631630180000|2021-09-14 14:36:20|443.23|437.23|442.89|436.89|443.25|437.25|442.89|436.89|0
1631630190000|2021-09-14 14:36:30|442.86|436.86|442.64|436.64|442.86|436.86|442.64|436.64|0
1631630200000|2021-09-14 14:36:40|442.65|436.65|442.6|436.6|442.65|436.65|442.59|436.59|0
1631630210000|2021-09-14 14:36:50|442.59|436.59|442.52|436.52|442.59|436.59|442.51|436.51|0
1631630220000|2021-09-14 14:37:00|442.53|436.53|442.54|436.54|442.54|436.54|442.53|436.53|0
1631630230000|2021-09-14 14:37:10|442.5|436.5|442.39|436.39|442.5|436.5|442.36|436.36|0
1631630240000|2021-09-14 14:37:20|442.35|436.35|442.19|436.19|442.35|436.35|442.18|436.18|0
1631630250000|2021-09-14 14:37:30|442.11|436.11|442.19|436.19|442.2|436.2|442.11|436.11|0
1631630260000|2021-09-14 14:37:40|442.2|436.2|442.21|436.21|442.21|436.21|442.18|436.18|0
1631630270000|2021-09-14 14:37:50|442.2|436.2|442.19|436.19|442.2|436.2|442.16|436.16|0
1631630280000|2021-09-14 14:38:00|442.17|436.17|442.11|436.11|442.18|436.18|442.11|436.11|0
1631630290000|2021-09-14 14:38:10|442.1|436.1|442.01|436.01|442.11|436.11|442.01|436.01|0
1631630300000|2021-09-14 14:38:20|442.05|436.05|442.13|436.13|442.14|436.14|442.05|436.05|0
1631630310000|2021-09-14 14:38:30|442.14|436.14|441.97|435.97|442.14|436.14|441.87|435.87|0
1631630320000|2021-09-14 14:38:40|441.95|435.95|442|436|442.03|436.03|441.93|435.93|0
1631630330000|2021-09-14 14:38:50|442.01|436.01|441.98|435.98|442.05|436.05|441.97|435.97|0
1631630340000|2021-09-14 14:39:00|441.96|435.96|442.01|436.01|442.01|436.01|441.79|435.79|0
1631630350000|2021-09-14 14:39:10|441.89|435.89|442.07|436.07|442.07|436.07|441.89|435.89|0
1631630360000|2021-09-14 14:39:20|442.1|436.1|442.1|436.1|442.11|436.11|442.09|436.09|0
1631630370000|2021-09-14 14:39:30|442.21|436.21|442.23|436.23|442.29|436.29|442.21|436.21|0
1631630380000|2021-09-14 14:39:40|442.24|436.24|442.34|436.34|442.35|436.35|442.24|436.24|0
1631630390000|2021-09-14 14:39:50|442.35|436.35|442.17|436.17|442.35|436.35|442.16|436.16|0
1631630400000|2021-09-14 14:40:00|442.16|436.16|442.11|436.11|442.16|436.16|442.11|436.11|0
1631630410000|2021-09-14 14:40:10|442.1|436.1|442.23|436.23|442.23|436.23|442.1|436.1|0
1631630420000|2021-09-14 14:40:20|442.18|436.18|442.19|436.19|442.21|436.21|442.13|436.13|0
1631630430000|2021-09-14 14:40:30|442.2|436.2|442.12|436.12|442.2|436.2|442.12|436.12|0
1631630440000|2021-09-14 14:40:40|442.07|436.07|442.12|436.12|442.13|436.13|442.07|436.07|0
1631630450000|2021-09-14 14:40:50|442.11|436.11|442.07|436.07|442.17|436.17|442.07|436.07|0
1631630460000|2021-09-14 14:41:00|442.05|436.05|442.02|436.02|442.05|436.05|441.98|435.98|0
1631630470000|2021-09-14 14:41:10|442.01|436.01|441.91|435.91|442.02|436.02|441.9|435.9|0
1631630480000|2021-09-14 14:41:20|441.89|435.89|441.89|435.89|441.9|435.9|441.88|435.88|0
1631630490000|2021-09-14 14:41:30|441.9|435.9|441.84|435.84|441.91|435.91|441.84|435.84|0
1631630500000|2021-09-14 14:41:40|441.85|435.85|441.86|435.86|441.86|435.86|441.84|435.84|0
1631630510000|2021-09-14 14:41:50|441.89|435.89|441.92|435.92|441.92|435.92|441.88|435.88|0
1631630520000|2021-09-14 14:42:00|441.93|435.93|442.12|436.12|442.12|436.12|441.93|435.93|0
1631630530000|2021-09-14 14:42:10|442.19|436.19|442.28|436.28|442.34|436.34|442.19|436.19|0
1631630540000|2021-09-14 14:42:20|442.29|436.29|442.28|436.28|442.3|436.3|442.28|436.28|0
1631630550000|2021-09-14 14:42:30|442.3|436.3|442.14|436.14|442.3|436.3|442.14|436.14|0
1631630560000|2021-09-14 14:42:40|442.18|436.18|442.27|436.27|442.27|436.27|442.18|436.18|0
1631630570000|2021-09-14 14:42:50|442.29|436.29|442.38|436.38|442.38|436.38|442.27|436.27|0
1631630580000|2021-09-14 14:43:00|442.35|436.35|442.4|436.4|442.51|436.51|442.31|436.31|0
1631630590000|2021-09-14 14:43:10|442.38|436.38|442.34|436.34|442.4|436.4|442.34|436.34|0
1631630600000|2021-09-14 14:43:20|442.29|436.29|442.3|436.3|442.31|436.31|442.29|436.29|0
1631630610000|2021-09-14 14:43:30|442.31|436.31|442.31|436.31|442.31|436.31|442.29|436.29|0
1631630620000|2021-09-14 14:43:40|442.32|436.32|442.36|436.36|442.36|436.36|442.31|436.31|0
1631630630000|2021-09-14 14:43:50|442.35|436.35|442.41|436.41|442.44|436.44|442.35|436.35|0
1631630640000|2021-09-14 14:44:00|442.43|436.43|442.38|436.38|442.43|436.43|442.38|436.38|0
1631630650000|2021-09-14 14:44:10|442.39|436.39|442.31|436.31|442.39|436.39|442.31|436.31|0
1631630660000|2021-09-14 14:44:20|442.32|436.32|442.25|436.25|442.32|436.32|442.25|436.25|0
1631630670000|2021-09-14 14:44:30|442.26|436.26|442.18|436.18|442.26|436.26|442.18|436.18|0
1631630680000|2021-09-14 14:44:40|442.19|436.19|442.32|436.32|442.32|436.32|442.19|436.19|0
1631630690000|2021-09-14 14:44:50|442.31|436.31|442.39|436.39|442.39|436.39|442.31|436.31|0
1631630700000|2021-09-14 14:45:00|442.43|436.43|442.48|436.48|442.48|436.48|442.43|436.43|0
1631630710000|2021-09-14 14:45:10|442.47|436.47|442.37|436.37|442.53|436.53|442.37|436.37|0
1631630720000|2021-09-14 14:45:20|442.36|436.36|442.49|436.49|442.49|436.49|442.35|436.35|0
1631630730000|2021-09-14 14:45:30|442.51|436.51|442.54|436.54|442.56|436.56|442.51|436.51|0
1631630740000|2021-09-14 14:45:40|442.55|436.55|442.55|436.55|442.6|436.6|442.55|436.55|0
1631630750000|2021-09-14 14:45:50|442.54|436.54|442.34|436.34|442.54|436.54|442.34|436.34|0
1631630760000|2021-09-14 14:46:00|442.36|436.36|442.29|436.29|442.36|436.36|442.28|436.28|0
1631630770000|2021-09-14 14:46:10|442.28|436.28|442.26|436.26|442.29|436.29|442.24|436.24|0
1631630780000|2021-09-14 14:46:20|442.24|436.24|442.3|436.3|442.32|436.32|442.24|436.24|0
1631630790000|2021-09-14 14:46:30|442.35|436.35|442.28|436.28|442.37|436.37|442.28|436.28|0
1631630800000|2021-09-14 14:46:40|442.29|436.29|442.3|436.3|442.3|436.3|442.29|436.29|0
1631630810000|2021-09-14 14:46:50|442.29|436.29|442.29|436.29|442.29|436.29|442.26|436.26|0
1631630820000|2021-09-14 14:47:00|442.31|436.31|442.23|436.23|442.31|436.31|442.23|436.23|0
1631630830000|2021-09-14 14:47:10|442.25|436.25|442.46|436.46|442.46|436.46|442.23|436.23|0
1631630840000|2021-09-14 14:47:20|442.51|436.51|442.46|436.46|442.51|436.51|442.46|436.46|0
1631630850000|2021-09-14 14:47:30|442.47|436.47|442.5|436.5|442.51|436.51|442.47|436.47|0
1631630860000|2021-09-14 14:47:40|442.49|436.49|442.48|436.48|442.49|436.49|442.47|436.47|0
1631630870000|2021-09-14 14:47:50|442.49|436.49|442.41|436.41|442.5|436.5|442.41|436.41|0
1631630880000|2021-09-14 14:48:00|442.4|436.4|442.34|436.34|442.4|436.4|442.34|436.34|0
1631630890000|2021-09-14 14:48:10|442.35|436.35|442.3|436.3|442.35|436.35|442.3|436.3|0
1631630900000|2021-09-14 14:48:20|442.31|436.31|442.25|436.25|442.31|436.31|442.23|436.23|0
1631630910000|2021-09-14 14:48:30|442.23|436.23|442.03|436.03|442.24|436.24|442.03|436.03|0
1631630920000|2021-09-14 14:48:40|442.02|436.02|441.99|435.99|442.02|436.02|441.99|435.99|0
1631630930000|2021-09-14 14:48:50|442|436|441.9|435.9|442|436|441.9|435.9|0
1631630940000|2021-09-14 14:49:00|441.91|435.91|442.01|436.01|442.02|436.02|441.91|435.91|0
1631630950000|2021-09-14 14:49:10|442.02|436.02|441.99|435.99|442.02|436.02|441.99|435.99|0
1631630960000|2021-09-14 14:49:20|442|436|442|436|442.02|436.02|442|436|0
1631630970000|2021-09-14 14:49:30|442.05|436.05|442.03|436.03|442.06|436.06|441.99|435.99|0
1631630980000|2021-09-14 14:49:40|442.02|436.02|442.08|436.08|442.08|436.08|442.02|436.02|0
1631630990000|2021-09-14 14:49:50|442.07|436.07|442.06|436.06|442.07|436.07|442.04|436.04|0
1631631000000|2021-09-14 14:50:00|442.1|436.1|442.07|436.07|442.14|436.14|442.07|436.07|0
1631631010000|2021-09-14 14:50:10|442.06|436.06|442.07|436.07|442.08|436.08|442.06|436.06|0
1631631020000|2021-09-14 14:50:20|442.05|436.05|442.01|436.01|442.05|436.05|442.01|436.01|0
1631631030000|2021-09-14 14:50:30|441.98|435.98|441.99|435.99|442|436|441.98|435.98|0
1631631040000|2021-09-14 14:50:40|441.98|435.98|441.92|435.92|442|436|441.92|435.92|0
1631631050000|2021-09-14 14:50:50|441.91|435.91|441.97|435.97|441.98|435.98|441.88|435.88|0
1631631060000|2021-09-14 14:51:00|441.99|435.99|441.94|435.94|441.99|435.99|441.88|435.88|0
1631631070000|2021-09-14 14:51:10|441.92|435.92|441.92|435.92|441.93|435.93|441.92|435.92|0
1631631080000|2021-09-14 14:51:20|441.94|435.94|441.94|435.94|441.95|435.95|441.92|435.92|0
1631631090000|2021-09-14 14:51:30|441.97|435.97|442.05|436.05|442.11|436.11|441.97|435.97|0
1631631100000|2021-09-14 14:51:40|442.03|436.03|441.83|435.83|442.03|436.03|441.83|435.83|0
1631631110000|2021-09-14 14:51:50|441.81|435.81|441.85|435.85|441.88|435.88|441.81|435.81|0
1631631120000|2021-09-14 14:52:00|441.84|435.84|441.89|435.89|441.89|435.89|441.81|435.81|0
1631631130000|2021-09-14 14:52:10|441.91|435.91|441.95|435.95|441.98|435.98|441.91|435.91|0
1631631140000|2021-09-14 14:52:20|441.96|435.96|441.94|435.94|441.97|435.97|441.91|435.91|0
1631631150000|2021-09-14 14:52:30|442|436|441.73|435.73|442.02|436.02|441.73|435.73|0
1631631160000|2021-09-14 14:52:40|441.74|435.74|441.69|435.69|441.74|435.74|441.68|435.68|0
1631631170000|2021-09-14 14:52:50|441.68|435.68|441.65|435.65|441.7|435.7|441.61|435.61|0
1631631180000|2021-09-14 14:53:00|441.55|435.55|441.53|435.53|441.55|435.55|441.52|435.52|0
1631631190000|2021-09-14 14:53:10|441.52|435.52|441.51|435.51|441.53|435.53|441.47|435.47|0
1631631200000|2021-09-14 14:53:20|441.52|435.52|441.52|435.52|441.52|435.52|441.52|435.52|0
1631631210000|2021-09-14 14:53:30|441.48|435.48|441.64|435.64|441.64|435.64|441.48|435.48|0
1631631220000|2021-09-14 14:53:40|441.66|435.66|441.63|435.63|441.66|435.66|441.62|435.62|0
1631631230000|2021-09-14 14:53:50|441.62|435.62|441.68|435.68|441.68|435.68|441.6|435.6|0
1631631240000|2021-09-14 14:54:00|441.67|435.67|441.6|435.6|441.67|435.67|441.59|435.59|0
1631631250000|2021-09-14 14:54:10|441.57|435.57|441.56|435.56|441.66|435.66|441.56|435.56|0
1631631260000|2021-09-14 14:54:20|441.54|435.54|441.71|435.71|441.71|435.71|441.54|435.54|0
1631631270000|2021-09-14 14:54:30|441.72|435.72|441.8|435.8|441.8|435.8|441.72|435.72|0
1631631280000|2021-09-14 14:54:40|441.81|435.81|441.88|435.88|441.88|435.88|441.81|435.81|0
1631631290000|2021-09-14 14:54:50|441.89|435.89|442.08|436.08|442.08|436.08|441.89|435.89|0
1631631300000|2021-09-14 14:55:00|441.98|435.98|442.04|436.04|442.04|436.04|441.97|435.97|0
1631631310000|2021-09-14 14:55:10|442.06|436.06|442.05|436.05|442.06|436.06|442.05|436.05|0
1631631320000|2021-09-14 14:55:20|442.06|436.06|442.2|436.2|442.2|436.2|442.05|436.05|0
1631631330000|2021-09-14 14:55:30|442.22|436.22|442.17|436.17|442.36|436.36|442.17|436.17|0
1631631340000|2021-09-14 14:55:40|442.18|436.18|442.12|436.12|442.18|436.18|442.12|436.12|0
1631631350000|2021-09-14 14:55:50|442.13|436.13|442.21|436.21|442.21|436.21|442.12|436.12|0
1631631360000|2021-09-14 14:56:00|442.14|436.14|442.07|436.07|442.14|436.14|442.05|436.05|0
1631631370000|2021-09-14 14:56:10|442.08|436.08|442.03|436.03|442.08|436.08|441.98|435.98|0
1631631380000|2021-09-14 14:56:20|442.02|436.02|442.02|436.02|442.04|436.04|442.02|436.02|0
1631631390000|2021-09-14 14:56:30|442|436|442.02|436.02|442.08|436.08|442|436|0
1631631400000|2021-09-14 14:56:40|442.03|436.03|442.04|436.04|442.04|436.04|442.03|436.03|0
1631631410000|2021-09-14 14:56:50|442.05|436.05|442.06|436.06|442.06|436.06|442.04|436.04|0
1631631420000|2021-09-14 14:57:00|442.05|436.05|441.9|435.9|442.05|436.05|441.9|435.9|0
1631631430000|2021-09-14 14:57:10|441.97|435.97|441.94|435.94|441.98|435.98|441.94|435.94|0
1631631440000|2021-09-14 14:57:20|441.93|435.93|441.7|435.7|441.93|435.93|441.7|435.7|0
1631631450000|2021-09-14 14:57:30|441.69|435.69|441.69|435.69|441.69|435.69|441.64|435.64|0
1631631460000|2021-09-14 14:57:40|441.66|435.66|441.66|435.66|441.67|435.67|441.66|435.66|0
1631631470000|2021-09-14 14:57:50|441.65|435.65|441.47|435.47|441.65|435.65|441.47|435.47|0
1631631480000|2021-09-14 14:58:00|441.46|435.46|441.03|435.03|441.46|435.46|441.03|435.03|0
1631631490000|2021-09-14 14:58:10|441.02|435.02|440.92|434.92|441.02|435.02|440.91|434.91|0
1631631500000|2021-09-14 14:58:20|440.94|434.94|441.11|435.11|441.11|435.11|440.94|434.94|0
1631631510000|2021-09-14 14:58:30|441.12|435.12|441.13|435.13|441.13|435.13|441.11|435.11|0
1631631520000|2021-09-14 14:58:40|441.18|435.18|441.37|435.37|441.37|435.37|441.11|435.11|0
1631631530000|2021-09-14 14:58:50|441.38|435.38|441.37|435.37|441.38|435.38|441.37|435.37|0
1631631540000|2021-09-14 14:59:00|441.39|435.39|441.35|435.35|441.43|435.43|441.34|435.34|0
1631631550000|2021-09-14 14:59:10|441.36|435.36|441.36|435.36|441.36|435.36|441.36|435.36|0
1631631560000|2021-09-14 14:59:20|441.35|435.35|441.34|435.34|441.35|435.35|441.31|435.31|0
1631631570000|2021-09-14 14:59:30|441.39|435.39|441.44|435.44|441.45|435.45|441.39|435.39|0
1631631580000|2021-09-14 14:59:40|441.45|435.45|441.43|435.43|441.45|435.45|441.41|435.41|0
1631631590000|2021-09-14 14:59:50|441.42|435.42|441.3|435.3|441.42|435.42|441.3|435.3|0
1631631600000|2021-09-14 15:00:00|441.31|435.31|441.34|435.34|441.34|435.34|441.31|435.31|0
1631631610000|2021-09-14 15:00:10|441.39|435.39|441.44|435.44|441.44|435.44|441.39|435.39|0
1631631620000|2021-09-14 15:00:20|441.45|435.45|441.59|435.59|441.59|435.59|441.45|435.45|0
1631631630000|2021-09-14 15:00:30|441.6|435.6|441.8|435.8|441.81|435.81|441.6|435.6|0
1631631640000|2021-09-14 15:00:40|441.81|435.81|441.83|435.83|441.83|435.83|441.81|435.81|0
1631631650000|2021-09-14 15:00:50|441.82|435.82|441.8|435.8|441.83|435.83|441.79|435.79|0
1631631660000|2021-09-14 15:01:00|441.81|435.81|441.81|435.81|441.81|435.81|441.78|435.78|0
1631631670000|2021-09-14 15:01:10|441.82|435.82|441.79|435.79|441.82|435.82|441.73|435.73|0
1631631680000|2021-09-14 15:01:20|441.78|435.78|441.83|435.83|441.84|435.84|441.78|435.78|0
1631631690000|2021-09-14 15:01:30|441.84|435.84|441.8|435.8|441.84|435.84|441.76|435.76|0
1631631700000|2021-09-14 15:01:40|441.79|435.79|441.79|435.79|441.8|435.8|441.79|435.79|0
1631631710000|2021-09-14 15:01:50|441.8|435.8|441.79|435.79|441.8|435.8|441.79|435.79|0
1631631720000|2021-09-14 15:02:00|441.8|435.8|441.79|435.79|441.8|435.8|441.79|435.79|0
1631631730000|2021-09-14 15:02:10|441.84|435.84|441.82|435.82|441.84|435.84|441.81|435.81|0
1631631740000|2021-09-14 15:02:20|441.83|435.83|441.87|435.87|441.87|435.87|441.83|435.83|0
1631631750000|2021-09-14 15:02:30|441.85|435.85|441.86|435.86|441.87|435.87|441.85|435.85|0
1631631760000|2021-09-14 15:02:40|441.85|435.85|441.87|435.87|441.87|435.87|441.85|435.85|0
1631631770000|2021-09-14 15:02:50|441.92|435.92|441.92|435.92|441.92|435.92|441.92|435.92|0
1631631780000|2021-09-14 15:03:00|441.91|435.91|441.84|435.84|441.91|435.91|441.84|435.84|0
1631631790000|2021-09-14 15:03:10|441.85|435.85|441.85|435.85|441.85|435.85|441.85|435.85|0
1631631800000|2021-09-14 15:03:20|441.78|435.78|441.8|435.8|441.81|435.81|441.77|435.77|0
1631631810000|2021-09-14 15:03:30|441.83|435.83|441.86|435.86|441.88|435.88|441.83|435.83|0
1631631830000|2021-09-14 15:03:50|441.85|435.85|441.91|435.91|441.92|435.92|441.85|435.85|0
1631631840000|2021-09-14 15:04:00|441.93|435.93|441.91|435.91|441.96|435.96|441.9|435.9|0
1631631850000|2021-09-14 15:04:10|441.92|435.92|441.93|435.93|441.93|435.93|441.92|435.92|0
1631631860000|2021-09-14 15:04:20|441.92|435.92|441.95|435.95|441.95|435.95|441.92|435.92|0
1631631870000|2021-09-14 15:04:30|441.94|435.94|441.95|435.95|441.99|435.99|441.92|435.92|0
1631631880000|2021-09-14 15:04:40|441.94|435.94|441.64|435.64|441.94|435.94|441.62|435.62|0
1631631890000|2021-09-14 15:04:50|441.65|435.65|441.66|435.66|441.66|435.66|441.64|435.64|0
1631631900000|2021-09-14 15:05:00|441.64|435.64|441.64|435.64|441.64|435.64|441.62|435.62|0
1631631910000|2021-09-14 15:05:10|441.65|435.65|441.66|435.66|441.66|435.66|441.64|435.64|0
1631631920000|2021-09-14 15:05:20|441.64|435.64|441.66|435.66|441.66|435.66|441.64|435.64|0
1631631930000|2021-09-14 15:05:30|441.65|435.65|441.64|435.64|441.65|435.65|441.64|435.64|0
1631631940000|2021-09-14 15:05:40|441.63|435.63|441.59|435.59|441.63|435.63|441.59|435.59|0
1631631950000|2021-09-14 15:05:50|441.58|435.58|441.54|435.54|441.58|435.58|441.53|435.53|0
1631631960000|2021-09-14 15:06:00|441.53|435.53|441.41|435.41|441.53|435.53|441.41|435.41|0
1631631970000|2021-09-14 15:06:10|441.38|435.38|441.42|435.42|441.45|435.45|441.38|435.38|0
1631631980000|2021-09-14 15:06:20|441.44|435.44|441.45|435.45|441.45|435.45|441.44|435.44|0
1631631990000|2021-09-14 15:06:30|441.44|435.44|441.41|435.41|441.44|435.44|441.41|435.41|0
1631632000000|2021-09-14 15:06:40|441.5|435.5|441.43|435.43|441.5|435.5|441.43|435.43|0
1631632010000|2021-09-14 15:06:50|441.41|435.41|441.49|435.49|441.49|435.49|441.41|435.41|0
1631632020000|2021-09-14 15:07:00|441.5|435.5|441.52|435.52|441.52|435.52|441.5|435.5|0
1631632040000|2021-09-14 15:07:20|441.51|435.51|441.61|435.61|441.62|435.62|441.51|435.51|0
1631632050000|2021-09-14 15:07:30|441.63|435.63|441.74|435.74|441.74|435.74|441.63|435.63|0
1631632060000|2021-09-14 15:07:40|441.77|435.77|441.78|435.78|441.79|435.79|441.77|435.77|0
1631632070000|2021-09-14 15:07:50|441.76|435.76|441.71|435.71|441.76|435.76|441.71|435.71|0
1631632080000|2021-09-14 15:08:00|441.7|435.7|441.61|435.61|441.7|435.7|441.59|435.59|0
1631632090000|2021-09-14 15:08:10|441.7|435.7|441.68|435.68|441.7|435.7|441.68|435.68|0
1631632100000|2021-09-14 15:08:20|441.67|435.67|441.67|435.67|441.67|435.67|441.67|435.67|0
1631632110000|2021-09-14 15:08:30|441.68|435.68|441.71|435.71|441.71|435.71|441.68|435.68|0
1631632120000|2021-09-14 15:08:40|441.67|435.67|441.67|435.67|441.68|435.68|441.67|435.67|0
1631632130000|2021-09-14 15:08:50|441.71|435.71|441.7|435.7|441.71|435.71|441.69|435.69|0
1631632140000|2021-09-14 15:09:00|441.69|435.69|441.69|435.69|441.69|435.69|441.69|435.69|0
1631632150000|2021-09-14 15:09:10|441.71|435.71|441.74|435.74|441.74|435.74|441.7|435.7|0
1631632160000|2021-09-14 15:09:20|441.75|435.75|441.77|435.77|441.77|435.77|441.75|435.75|0
1631632170000|2021-09-14 15:09:30|441.79|435.79|441.87|435.87|441.87|435.87|441.78|435.78|0
1631632180000|2021-09-14 15:09:40|441.82|435.82|441.9|435.9|441.9|435.9|441.82|435.82|0
1631632190000|2021-09-14 15:09:50|441.89|435.89|441.81|435.81|441.89|435.89|441.81|435.81|0
1631632200000|2021-09-14 15:10:00|441.79|435.79|441.82|435.82|441.82|435.82|441.77|435.77|0
1631632210000|2021-09-14 15:10:10|441.8|435.8|441.77|435.77|441.81|435.81|441.77|435.77|0
1631632220000|2021-09-14 15:10:20|441.78|435.78|441.79|435.79|441.79|435.79|441.78|435.78|0
1631632230000|2021-09-14 15:10:30|441.82|435.82|441.83|435.83|441.83|435.83|441.81|435.81|0
1631632240000|2021-09-14 15:10:40|441.85|435.85|441.86|435.86|441.86|435.86|441.85|435.85|0
1631632250000|2021-09-14 15:10:50|441.92|435.92|441.94|435.94|441.94|435.94|441.92|435.92|0
1631632260000|2021-09-14 15:11:00|441.95|435.95|441.96|435.96|441.96|435.96|441.95|435.95|0
1631632270000|2021-09-14 15:11:10|441.94|435.94|441.94|435.94|441.97|435.97|441.94|435.94|0
1631632280000|2021-09-14 15:11:20|441.93|435.93|441.93|435.93|441.93|435.93|441.93|435.93|0
1631632290000|2021-09-14 15:11:30|441.94|435.94|442.12|436.12|442.12|436.12|441.94|435.94|0
1631632300000|2021-09-14 15:11:40|442.14|436.14|442.14|436.14|442.14|436.14|442.13|436.13|0
1631632310000|2021-09-14 15:11:50|442.12|436.12|442.11|436.11|442.12|436.12|442.09|436.09|0
1631632320000|2021-09-14 15:12:00|442.1|436.1|442.12|436.12|442.13|436.13|442.1|436.1|0
1631632330000|2021-09-14 15:12:10|442.13|436.13|442.09|436.09|442.14|436.14|442.07|436.07|0
1631632340000|2021-09-14 15:12:20|442.1|436.1|442.08|436.08|442.1|436.1|442.08|436.08|0
1631632350000|2021-09-14 15:12:30|442.05|436.05|442.05|436.05|442.06|436.06|442.05|436.05|0
1631632360000|2021-09-14 15:12:40|442.06|436.06|442.01|436.01|442.07|436.07|442.01|436.01|0
1631632370000|2021-09-14 15:12:50|442.04|436.04|442.03|436.03|442.04|436.04|442.02|436.02|0
1631632380000|2021-09-14 15:13:00|442.02|436.02|442.04|436.04|442.05|436.05|442.02|436.02|0
1631632390000|2021-09-14 15:13:10|442.05|436.05|442.12|436.12|442.12|436.12|442.04|436.04|0
1631632400000|2021-09-14 15:13:20|442.09|436.09|442.1|436.1|442.1|436.1|442.09|436.09|0
1631632410000|2021-09-14 15:13:30|442.11|436.11|442.06|436.06|442.14|436.14|442.02|436.02|0
1631632420000|2021-09-14 15:13:40|442.07|436.07|442.31|436.31|442.31|436.31|442.07|436.07|0
1631632430000|2021-09-14 15:13:50|442.33|436.33|442.31|436.31|442.35|436.35|442.31|436.31|0
1631632440000|2021-09-14 15:14:00|442.3|436.3|442.31|436.31|442.31|436.31|442.28|436.28|0
1631632450000|2021-09-14 15:14:10|442.32|436.32|442.36|436.36|442.36|436.36|442.3|436.3|0
1631632460000|2021-09-14 15:14:20|442.34|436.34|442.36|436.36|442.36|436.36|442.34|436.34|0
1631632470000|2021-09-14 15:14:30|442.33|436.33|442.35|436.35|442.35|436.35|442.33|436.33|0
1631632480000|2021-09-14 15:14:40|442.32|436.32|442.32|436.32|442.32|436.32|442.32|436.32|0
1631632490000|2021-09-14 15:14:50|442.31|436.31|442.13|436.13|442.31|436.31|442.13|436.13|0
1631632500000|2021-09-14 15:15:00|442.11|436.11|441.97|435.97|442.11|436.11|441.97|435.97|0
1631632510000|2021-09-14 15:15:10|441.98|435.98|441.98|435.98|441.98|435.98|441.96|435.96|0
1631632520000|2021-09-14 15:15:20|442|436|442.04|436.04|442.04|436.04|442|436|0
1631632530000|2021-09-14 15:15:30|442.05|436.05|442.1|436.1|442.1|436.1|442.05|436.05|0
1631632540000|2021-09-14 15:15:40|442.12|436.12|442.12|436.12|442.12|436.12|442.11|436.11|0
1631632550000|2021-09-14 15:15:50|442.13|436.13|442.1|436.1|442.13|436.13|442.1|436.1|0
1631632560000|2021-09-14 15:16:00|442.09|436.09|441.82|435.82|442.09|436.09|441.82|435.82|0
1631632570000|2021-09-14 15:16:10|441.91|435.91|441.91|435.91|441.91|435.91|441.9|435.9|0
1631632580000|2021-09-14 15:16:20|441.93|435.93|441.9|435.9|442.02|436.02|441.9|435.9|0
1631632590000|2021-09-14 15:16:30|441.88|435.88|441.94|435.94|441.94|435.94|441.88|435.88|0
1631632600000|2021-09-14 15:16:40|441.98|435.98|441.97|435.97|441.98|435.98|441.97|435.97|0
1631632610000|2021-09-14 15:16:50|441.98|435.98|441.98|435.98|441.98|435.98|441.98|435.98|0
1631632620000|2021-09-14 15:17:00|441.99|435.99|442|436|442.01|436.01|441.99|435.99|0
1631632630000|2021-09-14 15:17:10|442.02|436.02|442|436|442.02|436.02|441.99|435.99|0
1631632640000|2021-09-14 15:17:20|441.98|435.98|441.98|435.98|441.98|435.98|441.98|435.98|0
1631632650000|2021-09-14 15:17:30|441.99|435.99|441.99|435.99|441.99|435.99|441.99|435.99|0
1631632660000|2021-09-14 15:17:40|442|436|441.99|435.99|442.01|436.01|441.99|435.99|0
1631632670000|2021-09-14 15:17:50|441.94|435.94|441.93|435.93|441.94|435.94|441.93|435.93|0
1631632680000|2021-09-14 15:18:00|441.94|435.94|441.93|435.93|441.94|435.94|441.93|435.93|0
1631632690000|2021-09-14 15:18:10|441.88|435.88|441.88|435.88|441.88|435.88|441.85|435.85|0
1631632700000|2021-09-14 15:18:20|441.9|435.9|441.96|435.96|441.96|435.96|441.9|435.9|0
1631632710000|2021-09-14 15:18:30|441.95|435.95|441.94|435.94|441.96|435.96|441.94|435.94|0
1631632720000|2021-09-14 15:18:40|441.96|435.96|441.93|435.93|441.96|435.96|441.92|435.92|0
1631632730000|2021-09-14 15:18:50|441.92|435.92|441.89|435.89|441.93|435.93|441.89|435.89|0
1631632740000|2021-09-14 15:19:00|441.86|435.86|441.91|435.91|441.91|435.91|441.85|435.85|0
1631632750000|2021-09-14 15:19:10|441.92|435.92|441.86|435.86|441.92|435.92|441.86|435.86|0
1631632760000|2021-09-14 15:19:20|441.85|435.85|441.8|435.8|441.87|435.87|441.8|435.8|0
1631632770000|2021-09-14 15:19:30|441.78|435.78|441.76|435.76|441.78|435.78|441.74|435.74|0
1631632780000|2021-09-14 15:19:40|441.74|435.74|441.74|435.74|441.74|435.74|441.74|435.74|0
1631632790000|2021-09-14 15:19:50|441.75|435.75|441.73|435.73|441.75|435.75|441.72|435.72|0
1631632800000|2021-09-14 15:20:00|441.74|435.74|441.77|435.77|441.77|435.77|441.73|435.73|0
1631632810000|2021-09-14 15:20:10|441.74|435.74|441.67|435.67|441.75|435.75|441.67|435.67|0
1631632820000|2021-09-14 15:20:20|441.66|435.66|441.69|435.69|441.69|435.69|441.66|435.66|0
1631632830000|2021-09-14 15:20:30|441.63|435.63|441.62|435.62|441.63|435.63|441.6|435.6|0
1631632840000|2021-09-14 15:20:40|441.63|435.63|441.53|435.53|441.63|435.63|441.53|435.53|0
1631632850000|2021-09-14 15:20:50|441.54|435.54|441.29|435.29|441.54|435.54|441.29|435.29|0
1631632860000|2021-09-14 15:21:00|441.25|435.25|441.19|435.19|441.25|435.25|441.19|435.19|0
1631632870000|2021-09-14 15:21:10|441.18|435.18|441.23|435.23|441.23|435.23|441.18|435.18|0
1631632880000|2021-09-14 15:21:20|441.25|435.25|441.27|435.27|441.27|435.27|441.23|435.23|0
1631632890000|2021-09-14 15:21:30|441.26|435.26|441.28|435.28|441.3|435.3|441.26|435.26|0
1631632900000|2021-09-14 15:21:40|441.3|435.3|441.29|435.29|441.3|435.3|441.29|435.29|0
1631632910000|2021-09-14 15:21:50|441.3|435.3|441.24|435.24|441.3|435.3|441.23|435.23|0
1631632920000|2021-09-14 15:22:00|441.25|435.25|441.24|435.24|441.27|435.27|441.24|435.24|0
1631632930000|2021-09-14 15:22:10|441.25|435.25|441.22|435.22|441.25|435.25|441.22|435.22|0
1631632940000|2021-09-14 15:22:20|441.23|435.23|441.19|435.19|441.23|435.23|441.19|435.19|0
1631632950000|2021-09-14 15:22:30|441.21|435.21|441.19|435.19|441.21|435.21|441.19|435.19|0
1631632960000|2021-09-14 15:22:40|441.18|435.18|441.18|435.18|441.18|435.18|441.18|435.18|0
1631632970000|2021-09-14 15:22:50|441.19|435.19|441.17|435.17|441.19|435.19|441.17|435.17|0
1631632980000|2021-09-14 15:23:00|441.19|435.19|441.21|435.21|441.21|435.21|441.18|435.18|0
1631632990000|2021-09-14 15:23:10|441.2|435.2|441.19|435.19|441.2|435.2|441.19|435.19|0
1631633000000|2021-09-14 15:23:20|441.22|435.22|441.23|435.23|441.26|435.26|441.22|435.22|0
1631633010000|2021-09-14 15:23:30|441.26|435.26|441.32|435.32|441.35|435.35|441.26|435.26|0
1631633020000|2021-09-14 15:23:40|441.31|435.31|441.32|435.32|441.32|435.32|441.31|435.31|0
1631633030000|2021-09-14 15:23:50|441.35|435.35|441.35|435.35|441.35|435.35|441.35|435.35|0
1631633040000|2021-09-14 15:24:00|441.34|435.34|441.38|435.38|441.42|435.42|441.34|435.34|0
1631633050000|2021-09-14 15:24:10|441.39|435.39|441.39|435.39|441.4|435.4|441.36|435.36|0
1631633060000|2021-09-14 15:24:20|441.4|435.4|441.57|435.57|441.57|435.57|441.39|435.39|0
1631633070000|2021-09-14 15:24:30|441.59|435.59|441.63|435.63|441.63|435.63|441.57|435.57|0
1631633080000|2021-09-14 15:24:40|441.64|435.64|441.71|435.71|441.71|435.71|441.63|435.63|0
1631633090000|2021-09-14 15:24:50|441.7|435.7|441.76|435.76|441.76|435.76|441.7|435.7|0
1631633100000|2021-09-14 15:25:00|441.77|435.77|441.77|435.77|441.77|435.77|441.75|435.75|0
1631633110000|2021-09-14 15:25:10|441.76|435.76|441.76|435.76|441.76|435.76|441.75|435.75|0
1631633120000|2021-09-14 15:25:20|441.77|435.77|441.77|435.77|441.77|435.77|441.77|435.77|0
1631633130000|2021-09-14 15:25:30|441.85|435.85|441.87|435.87|441.87|435.87|441.85|435.85|0
1631633140000|2021-09-14 15:25:40|441.88|435.88|441.91|435.91|441.91|435.91|441.88|435.88|0
1631633150000|2021-09-14 15:25:50|441.9|435.9|441.95|435.95|441.95|435.95|441.87|435.87|0
1631633160000|2021-09-14 15:26:00|441.94|435.94|441.95|435.95|442.04|436.04|441.94|435.94|0
1631633170000|2021-09-14 15:26:10|441.94|435.94|441.91|435.91|441.95|435.95|441.91|435.91|0
1631633180000|2021-09-14 15:26:20|441.9|435.9|441.91|435.91|441.91|435.91|441.9|435.9|0
1631633190000|2021-09-14 15:26:30|441.9|435.9|441.94|435.94|441.94|435.94|441.9|435.9|0
1631633200000|2021-09-14 15:26:40|441.95|435.95|441.94|435.94|441.95|435.95|441.93|435.93|0
1631633210000|2021-09-14 15:26:50|441.93|435.93|441.91|435.91|441.93|435.93|441.91|435.91|0
1631633220000|2021-09-14 15:27:00|441.92|435.92|441.95|435.95|441.95|435.95|441.92|435.92|0
1631633230000|2021-09-14 15:27:10|441.94|435.94|441.95|435.95|441.95|435.95|441.92|435.92|0
1631633240000|2021-09-14 15:27:20|441.75|435.75|441.61|435.61|441.75|435.75|441.6|435.6|0
1631633250000|2021-09-14 15:27:30|441.64|435.64|441.63|435.63|441.64|435.64|441.63|435.63|0
1631633260000|2021-09-14 15:27:40|441.51|435.51|441.37|435.37|441.51|435.51|441.37|435.37|0
1631633270000|2021-09-14 15:27:50|441.52|435.52|441.35|435.35|441.52|435.52|441.19|435.19|0
1631633280000|2021-09-14 15:28:00|441.36|435.36|441.69|435.69|441.69|435.69|441.36|435.36|0
1631633290000|2021-09-14 15:28:10|441.7|435.7|441.73|435.73|441.73|435.73|441.7|435.7|0
1631633300000|2021-09-14 15:28:20|441.7|435.7|441.71|435.71|441.71|435.71|441.7|435.7|0
1631633310000|2021-09-14 15:28:30|441.68|435.68|441.66|435.66|441.68|435.68|441.66|435.66|0
1631633320000|2021-09-14 15:28:40|441.67|435.67|441.62|435.62|441.68|435.68|441.62|435.62|0
1631633330000|2021-09-14 15:28:50|441.63|435.63|441.67|435.67|441.67|435.67|441.62|435.62|0
1631633340000|2021-09-14 15:29:00|441.66|435.66|441.66|435.66|441.66|435.66|441.66|435.66|0
1631633350000|2021-09-14 15:29:10|441.65|435.65|441.65|435.65|441.65|435.65|441.65|435.65|0
1631633360000|2021-09-14 15:29:20|441.64|435.64|441.64|435.64|441.64|435.64|441.64|435.64|0
1631633370000|2021-09-14 15:29:30|441.65|435.65|441.64|435.64|441.65|435.65|441.64|435.64|0
1631633380000|2021-09-14 15:29:40|441.63|435.63|441.66|435.66|441.66|435.66|441.63|435.63|0
1631633390000|2021-09-14 15:29:50|441.64|435.64|441.62|435.62|441.68|435.68|441.62|435.62|0
1631633400000|2021-09-14 15:30:00|441.63|435.63|441.61|435.61|441.64|435.64|441.58|435.58|0
1631633410000|2021-09-14 15:30:10|441.63|435.63|441.68|435.68|441.68|435.68|441.63|435.63|0
1631633420000|2021-09-14 15:30:20|441.75|435.75|441.69|435.69|441.75|435.75|441.69|435.69|0
1631633430000|2021-09-14 15:30:30|441.65|435.65|441.61|435.61|441.65|435.65|441.61|435.61|0
1631633440000|2021-09-14 15:30:40|441.56|435.56|441.57|435.57|441.57|435.57|441.56|435.56|0
1631633450000|2021-09-14 15:30:50|441.55|435.55|441.55|435.55|441.55|435.55|441.5|435.5|0
1631633460000|2021-09-14 15:31:00|441.57|435.57|441.68|435.68|441.68|435.68|441.57|435.57|0
1631633470000|2021-09-14 15:31:10|441.67|435.67|441.61|435.61|441.67|435.67|441.61|435.61|0
1631633480000|2021-09-14 15:31:20|441.6|435.6|441.51|435.51|441.6|435.6|441.48|435.48|0
1631633490000|2021-09-14 15:31:30|441.5|435.5|441.51|435.51|441.51|435.51|441.5|435.5|0
1631633500000|2021-09-14 15:31:40|441.49|435.49|441.71|435.71|441.71|435.71|441.49|435.49|0
1631633510000|2021-09-14 15:31:50|441.69|435.69|441.71|435.71|441.71|435.71|441.69|435.69|0
1631633520000|2021-09-14 15:32:00|441.72|435.72|441.72|435.72|441.73|435.73|441.72|435.72|0
1631633540000|2021-09-14 15:32:20|441.74|435.74|441.77|435.77|441.77|435.77|441.74|435.74|0
1631633550000|2021-09-14 15:32:30|441.8|435.8|441.8|435.8|441.8|435.8|441.8|435.8|0
1631633560000|2021-09-14 15:32:40|441.83|435.83|441.85|435.85|441.87|435.87|441.81|435.81|0
1631633570000|2021-09-14 15:32:50|441.86|435.86|441.86|435.86|441.86|435.86|441.85|435.85|0
1631633580000|2021-09-14 15:33:00|441.84|435.84|441.88|435.88|441.88|435.88|441.83|435.83|0
1631633600000|2021-09-14 15:33:20|441.85|435.85|441.72|435.72|441.85|435.85|441.71|435.71|0
1631633610000|2021-09-14 15:33:30|441.75|435.75|441.78|435.78|441.78|435.78|441.75|435.75|0
1631633620000|2021-09-14 15:33:40|441.81|435.81|441.79|435.79|441.81|435.81|441.79|435.79|0
1631633630000|2021-09-14 15:33:50|441.8|435.8|441.81|435.81|441.81|435.81|441.8|435.8|0
1631633640000|2021-09-14 15:34:00|441.79|435.79|441.85|435.85|441.85|435.85|441.79|435.79|0
1631633650000|2021-09-14 15:34:10|441.87|435.87|441.88|435.88|441.89|435.89|441.87|435.87|0
1631633660000|2021-09-14 15:34:20|441.89|435.89|441.79|435.79|441.89|435.89|441.79|435.79|0
1631633670000|2021-09-14 15:34:30|441.91|435.91|441.91|435.91|441.91|435.91|441.91|435.91|0
1631633680000|2021-09-14 15:34:40|441.88|435.88|441.94|435.94|441.94|435.94|441.88|435.88|0
1631633690000|2021-09-14 15:34:50|441.92|435.92|441.93|435.93|441.94|435.94|441.92|435.92|0
1631633700000|2021-09-14 15:35:00|441.94|435.94|441.94|435.94|441.95|435.95|441.94|435.94|0
1631633710000|2021-09-14 15:35:10|441.93|435.93|441.96|435.96|441.96|435.96|441.93|435.93|0
1631633720000|2021-09-14 15:35:20|441.89|435.89|441.83|435.83|441.89|435.89|441.83|435.83|0
1631633730000|2021-09-14 15:35:30|441.84|435.84|441.83|435.83|441.84|435.84|441.83|435.83|0
1631633740000|2021-09-14 15:35:40|441.81|435.81|441.81|435.81|441.82|435.82|441.81|435.81|0
1631633750000|2021-09-14 15:35:50|441.84|435.84|441.82|435.82|441.84|435.84|441.82|435.82|0
1631633760000|2021-09-14 15:36:00|441.77|435.77|441.77|435.77|441.77|435.77|441.76|435.76|0
1631633770000|2021-09-14 15:36:10|441.76|435.76|441.56|435.56|441.76|435.76|441.56|435.56|0
1631633780000|2021-09-14 15:36:20|441.55|435.55|441.55|435.55|441.55|435.55|441.55|435.55|0
1631633790000|2021-09-14 15:36:30|441.53|435.53|441.43|435.43|441.53|435.53|441.43|435.43|0
1631633800000|2021-09-14 15:36:40|441.35|435.35|441.3|435.3|441.35|435.35|441.3|435.3|0
1631633810000|2021-09-14 15:36:50|441.27|435.27|441.4|435.4|441.43|435.43|441.24|435.24|0
1631633820000|2021-09-14 15:37:00|441.41|435.41|441.41|435.41|441.41|435.41|441.41|435.41|0
1631633830000|2021-09-14 15:37:10|441.39|435.39|441.35|435.35|441.39|435.39|441.35|435.35|0
1631633840000|2021-09-14 15:37:20|441.34|435.34|441.34|435.34|441.34|435.34|441.34|435.34|0
1631633850000|2021-09-14 15:37:30|441.33|435.33|441.35|435.35|441.35|435.35|441.33|435.33|0
1631633860000|2021-09-14 15:37:40|441.36|435.36|441.37|435.37|441.37|435.37|441.34|435.34|0
1631633870000|2021-09-14 15:37:50|441.36|435.36|441.37|435.37|441.37|435.37|441.36|435.36|0
1631633880000|2021-09-14 15:38:00|441.38|435.38|441.39|435.39|441.39|435.39|441.38|435.38|0
1631633890000|2021-09-14 15:38:10|441.48|435.48|441.35|435.35|441.48|435.48|441.32|435.32|0
1631633900000|2021-09-14 15:38:20|441.36|435.36|441.38|435.38|441.38|435.38|441.32|435.32|0
1631633910000|2021-09-14 15:38:30|441.39|435.39|441.36|435.36|441.39|435.39|441.36|435.36|0
1631633920000|2021-09-14 15:38:40|441.35|435.35|441.38|435.38|441.38|435.38|441.35|435.35|0
1631633930000|2021-09-14 15:38:50|441.39|435.39|441.42|435.42|441.42|435.42|441.38|435.38|0
1631633940000|2021-09-14 15:39:00|441.44|435.44|441.45|435.45|441.45|435.45|441.44|435.44|0
1631633950000|2021-09-14 15:39:10|441.48|435.48|441.48|435.48|441.48|435.48|441.48|435.48|0
1631633960000|2021-09-14 15:39:20|441.45|435.45|441.45|435.45|441.45|435.45|441.44|435.44|0
1631633970000|2021-09-14 15:39:30|441.42|435.42|441.37|435.37|441.45|435.45|441.37|435.37|0
1631633980000|2021-09-14 15:39:40|441.28|435.28|441.27|435.27|441.29|435.29|441.27|435.27|0
1631633990000|2021-09-14 15:39:50|441.28|435.28|441.28|435.28|441.28|435.28|441.28|435.28|0
1631634000000|2021-09-14 15:40:00|441.32|435.32|441.28|435.28|441.33|435.33|441.27|435.27|0
1631634010000|2021-09-14 15:40:10|441.27|435.27|441.28|435.28|441.28|435.28|441.27|435.27|0
1631634020000|2021-09-14 15:40:20|441.26|435.26|441.26|435.26|441.26|435.26|441.26|435.26|0
1631634040000|2021-09-14 15:40:40|441.27|435.27|441.25|435.25|441.27|435.27|441.25|435.25|0
1631634050000|2021-09-14 15:40:50|441.22|435.22|441.22|435.22|441.22|435.22|441.22|435.22|0
1631634060000|2021-09-14 15:41:00|441.2|435.2|441.19|435.19|441.2|435.2|441.19|435.19|0
1631634070000|2021-09-14 15:41:10|441.2|435.2|441.21|435.21|441.21|435.21|441.2|435.2|0
1631634080000|2021-09-14 15:41:20|441.24|435.24|441.21|435.21|441.24|435.24|441.21|435.21|0
1631634090000|2021-09-14 15:41:30|441.16|435.16|441.04|435.04|441.16|435.16|441.01|435.01|0
1631634100000|2021-09-14 15:41:40|441|435|441.02|435.02|441.03|435.03|441|435|0
1631634110000|2021-09-14 15:41:50|441.01|435.01|441.02|435.02|441.02|435.02|441.01|435.01|0
1631634120000|2021-09-14 15:42:00|441.01|435.01|441.02|435.02|441.02|435.02|441.01|435.01|0
1631634130000|2021-09-14 15:42:10|440.99|434.99|440.9|434.9|440.99|434.99|440.9|434.9|0
1631634140000|2021-09-14 15:42:20|440.95|434.95|440.9|434.9|440.95|434.95|440.9|434.9|0
1631634150000|2021-09-14 15:42:30|440.93|434.93|440.95|434.95|440.95|434.95|440.93|434.93|0
1631634160000|2021-09-14 15:42:40|440.96|434.96|440.96|434.96|440.96|434.96|440.96|434.96|0
1631634170000|2021-09-14 15:42:50|440.93|434.93|440.93|434.93|440.93|434.93|440.93|434.93|0
1631634180000|2021-09-14 15:43:00|440.95|434.95|440.95|434.95|440.96|434.96|440.95|434.95|0
1631634190000|2021-09-14 15:43:10|440.94|434.94|440.88|434.88|440.94|434.94|440.88|434.88|0
1631634200000|2021-09-14 15:43:20|440.85|434.85|440.85|434.85|440.86|434.86|440.85|434.85|0
1631634210000|2021-09-14 15:43:30|440.86|434.86|440.89|434.89|440.9|434.9|440.86|434.86|0
1631634220000|2021-09-14 15:43:40|440.9|434.9|440.88|434.88|440.9|434.9|440.88|434.88|0
1631634230000|2021-09-14 15:43:50|440.89|434.89|440.89|434.89|440.89|434.89|440.89|434.89|0
1631634240000|2021-09-14 15:44:00|440.91|434.91|440.91|434.91|440.91|434.91|440.91|434.91|0
1631634250000|2021-09-14 15:44:10|440.92|434.92|440.99|434.99|440.99|434.99|440.92|434.92|0
1631634260000|2021-09-14 15:44:20|441.02|435.02|440.99|434.99|441.02|435.02|440.99|434.99|0
1631634270000|2021-09-14 15:44:30|441.02|435.02|441.04|435.04|441.04|435.04|441.02|435.02|0
1631634280000|2021-09-14 15:44:40|441.03|435.03|441.03|435.03|441.03|435.03|441.03|435.03|0
1631634290000|2021-09-14 15:44:50|441.05|435.05|441.05|435.05|441.05|435.05|441.05|435.05|0
1631634300000|2021-09-14 15:45:00|441.04|435.04|441.05|435.05|441.05|435.05|441.04|435.04|0
1631634310000|2021-09-14 15:45:10|441.06|435.06|441.06|435.06|441.06|435.06|441.05|435.05|0
1631634320000|2021-09-14 15:45:20|441.01|435.01|441.02|435.02|441.02|435.02|441.01|435.01|0
1631634330000|2021-09-14 15:45:30|440.96|434.96|440.99|434.99|440.99|434.99|440.93|434.93|0
1631634340000|2021-09-14 15:45:40|440.98|434.98|441.09|435.09|441.09|435.09|440.98|434.98|0
1631634350000|2021-09-14 15:45:50|441.08|435.08|441.08|435.08|441.08|435.08|441.08|435.08|0
1631634360000|2021-09-14 15:46:00|441.07|435.07|441.09|435.09|441.09|435.09|441.07|435.07|0
1631634370000|2021-09-14 15:46:10|441.08|435.08|441.09|435.09|441.12|435.12|441.08|435.08|0
1631634380000|2021-09-14 15:46:20|441.12|435.12|441.18|435.18|441.18|435.18|441.12|435.12|0
1631634390000|2021-09-14 15:46:30|441.17|435.17|441.19|435.19|441.19|435.19|441.16|435.16|0
1631634400000|2021-09-14 15:46:40|441.2|435.2|441.2|435.2|441.24|435.24|441.19|435.19|0
1631634410000|2021-09-14 15:46:50|441.19|435.19|441.17|435.17|441.19|435.19|441.17|435.17|0
1631634420000|2021-09-14 15:47:00|441.16|435.16|441.05|435.05|441.16|435.16|441.05|435.05|0
1631634430000|2021-09-14 15:47:10|441.03|435.03|441.04|435.04|441.04|435.04|441.03|435.03|0
1631634440000|2021-09-14 15:47:20|441.05|435.05|441.08|435.08|441.08|435.08|441.04|435.04|0
1631634450000|2021-09-14 15:47:30|441.07|435.07|441.04|435.04|441.07|435.07|441.03|435.03|0
1631634460000|2021-09-14 15:47:40|441.07|435.07|441.12|435.12|441.12|435.12|441.07|435.07|0
1631634470000|2021-09-14 15:47:50|441.13|435.13|441.13|435.13|441.14|435.14|441.13|435.13|0
1631634480000|2021-09-14 15:48:00|441.14|435.14|441.11|435.11|441.14|435.14|441.11|435.11|0
1631634490000|2021-09-14 15:48:10|441.07|435.07|441.07|435.07|441.07|435.07|441.07|435.07|0
1631634500000|2021-09-14 15:48:20|441.08|435.08|441.06|435.06|441.08|435.08|441.05|435.05|0
1631634510000|2021-09-14 15:48:30|441.07|435.07|441.04|435.04|441.07|435.07|441.04|435.04|0
1631634520000|2021-09-14 15:48:40|441.1|435.1|441.1|435.1|441.1|435.1|441.1|435.1|0
1631634530000|2021-09-14 15:48:50|441.07|435.07|440.96|434.96|441.07|435.07|440.96|434.96|0
1631634540000|2021-09-14 15:49:00|440.94|434.94|440.89|434.89|440.95|434.95|440.89|434.89|0
1631634550000|2021-09-14 15:49:10|440.87|434.87|440.87|434.87|440.87|434.87|440.87|434.87|0
1631634560000|2021-09-14 15:49:20|440.88|434.88|440.8|434.8|440.88|434.88|440.8|434.8|0
1631634570000|2021-09-14 15:49:30|440.78|434.78|440.75|434.75|440.79|434.79|440.74|434.74|0
1631634580000|2021-09-14 15:49:40|440.72|434.72|440.6|434.6|440.72|434.72|440.6|434.6|0
1631634590000|2021-09-14 15:49:50|440.63|434.63|440.62|434.62|440.64|434.64|440.62|434.62|0
1631634600000|2021-09-14 15:50:00|440.65|434.65|440.64|434.64|440.66|434.66|440.63|434.63|0
1631634610000|2021-09-14 15:50:10|440.67|434.67|440.73|434.73|440.75|434.75|440.67|434.67|0
1631634620000|2021-09-14 15:50:20|440.71|434.71|440.69|434.69|440.71|434.71|440.69|434.69|0
1631634630000|2021-09-14 15:50:30|440.74|434.74|440.76|434.76|440.76|434.76|440.74|434.74|0
1631634640000|2021-09-14 15:50:40|440.92|434.92|440.96|434.96|440.96|434.96|440.92|434.92|0
1631634650000|2021-09-14 15:50:50|440.97|434.97|440.97|434.97|440.97|434.97|440.97|434.97|0
1631634660000|2021-09-14 15:51:00|441.02|435.02|441.01|435.01|441.02|435.02|441.01|435.01|0
1631634670000|2021-09-14 15:51:10|441.02|435.02|441.03|435.03|441.03|435.03|441.01|435.01|0
1631634680000|2021-09-14 15:51:20|441.01|435.01|441.1|435.1|441.1|435.1|441.01|435.01|0
1631634690000|2021-09-14 15:51:30|441.09|435.09|441.11|435.11|441.11|435.11|441.09|435.09|0
1631634700000|2021-09-14 15:51:40|441.13|435.13|441.09|435.09|441.13|435.13|441.09|435.09|0
1631634710000|2021-09-14 15:51:50|441.08|435.08|441.09|435.09|441.09|435.09|441.06|435.06|0
1631634720000|2021-09-14 15:52:00|441.14|435.14|441.16|435.16|441.17|435.17|441.14|435.14|0
1631634740000|2021-09-14 15:52:20|441.13|435.13|441.02|435.02|441.13|435.13|441.02|435.02|0
1631634750000|2021-09-14 15:52:30|441|435|441|435|441|435|441|435|0
1631634760000|2021-09-14 15:52:40|441.01|435.01|440.81|434.81|441.01|435.01|440.81|434.81|0
1631634770000|2021-09-14 15:52:50|440.8|434.8|440.74|434.74|440.8|434.8|440.74|434.74|0
1631634780000|2021-09-14 15:53:00|440.75|434.75|440.77|434.77|440.77|434.77|440.75|434.75|0
1631634790000|2021-09-14 15:53:10|440.75|434.75|440.77|434.77|440.77|434.77|440.74|434.74|0
1631634800000|2021-09-14 15:53:20|440.78|434.78|440.73|434.73|440.78|434.78|440.73|434.73|0
1631634810000|2021-09-14 15:53:30|440.72|434.72|440.66|434.66|440.74|434.74|440.66|434.66|0
1631634820000|2021-09-14 15:53:40|440.65|434.65|440.64|434.64|440.65|434.65|440.64|434.64|0
1631634830000|2021-09-14 15:53:50|440.67|434.67|440.67|434.67|440.67|434.67|440.67|434.67|0
1631634840000|2021-09-14 15:54:00|440.68|434.68|440.73|434.73|440.74|434.74|440.68|434.68|0
1631634850000|2021-09-14 15:54:10|440.72|434.72|440.72|434.72|440.73|434.73|440.72|434.72|0
1631634860000|2021-09-14 15:54:20|440.75|434.75|440.76|434.76|440.77|434.77|440.75|434.75|0
1631634870000|2021-09-14 15:54:30|440.69|434.69|440.69|434.69|440.69|434.69|440.69|434.69|0
1631634880000|2021-09-14 15:54:40|440.66|434.66|440.68|434.68|440.68|434.68|440.66|434.66|0
1631634890000|2021-09-14 15:54:50|440.7|434.7|440.68|434.68|440.7|434.7|440.68|434.68|0
1631634900000|2021-09-14 15:55:00|440.69|434.69|440.57|434.57|440.69|434.69|440.57|434.57|0
1631634920000|2021-09-14 15:55:20|440.59|434.59|440.64|434.64|440.64|434.64|440.59|434.59|0
1631634930000|2021-09-14 15:55:30|440.63|434.63|440.55|434.55|440.63|434.63|440.55|434.55|0
1631634950000|2021-09-14 15:55:50|440.56|434.56|440.51|434.51|440.56|434.56|440.51|434.51|0
1631634960000|2021-09-14 15:56:00|440.5|434.5|440.41|434.41|440.5|434.5|440.41|434.41|0
1631634970000|2021-09-14 15:56:10|440.39|434.39|440.4|434.4|440.4|434.4|440.39|434.39|0
1631634990000|2021-09-14 15:56:30|440.39|434.39|440.38|434.38|440.4|434.4|440.38|434.38|0
1631635000000|2021-09-14 15:56:40|440.37|434.37|440.39|434.39|440.39|434.39|440.37|434.37|0
1631635010000|2021-09-14 15:56:50|440.37|434.37|440.35|434.35|440.38|434.38|440.35|434.35|0
1631635020000|2021-09-14 15:57:00|440.4|434.4|440.41|434.41|440.41|434.41|440.4|434.4|0
1631635030000|2021-09-14 15:57:10|440.42|434.42|440.42|434.42|440.42|434.42|440.42|434.42|0
1631635050000|2021-09-14 15:57:30|440.36|434.36|440.32|434.32|440.36|434.36|440.32|434.32|0
1631635060000|2021-09-14 15:57:40|440.36|434.36|440.41|434.41|440.41|434.41|440.36|434.36|0
1631635070000|2021-09-14 15:57:50|440.39|434.39|440.37|434.37|440.39|434.39|440.37|434.37|0
1631635080000|2021-09-14 15:58:00|440.49|434.49|440.59|434.59|440.59|434.59|440.49|434.49|0
1631635090000|2021-09-14 15:58:10|440.61|434.61|440.59|434.59|440.61|434.61|440.59|434.59|0
1631635110000|2021-09-14 15:58:30|440.65|434.65|440.7|434.7|440.7|434.7|440.65|434.65|0
1631635120000|2021-09-14 15:58:40|440.73|434.73|440.7|434.7|440.73|434.73|440.7|434.7|0
1631635130000|2021-09-14 15:58:50|440.68|434.68|440.7|434.7|440.7|434.7|440.67|434.67|0
1631635140000|2021-09-14 15:59:00|440.67|434.67|440.67|434.67|440.67|434.67|440.67|434.67|0
1631635150000|2021-09-14 15:59:10|440.69|434.69|440.63|434.63|440.69|434.69|440.63|434.63|0
1631635160000|2021-09-14 15:59:20|440.6|434.6|440.59|434.59|440.6|434.6|440.59|434.59|0
1631635180000|2021-09-14 15:59:40|440.58|434.58|440.57|434.57|440.58|434.58|440.55|434.55|0
1631635190000|2021-09-14 15:59:50|440.58|434.58|440.59|434.59|440.59|434.59|440.58|434.58|0
1631635200000|2021-09-14 16:00:00|440.6|434.6|440.78|434.78|440.78|434.78|440.6|434.6|0
1631635210000|2021-09-14 16:00:10|440.76|434.76|440.58|434.58|440.76|434.76|440.58|434.58|0
1631635220000|2021-09-14 16:00:20|440.52|434.52|440.54|434.54|440.54|434.54|440.52|434.52|0
1631635230000|2021-09-14 16:00:30|440.5|434.5|440.41|434.41|440.5|434.5|440.41|434.41|0
1631635240000|2021-09-14 16:00:40|440.45|434.45|440.16|434.16|440.45|434.45|440.15|434.15|0
1631635250000|2021-09-14 16:00:50|440.13|434.13|440.02|434.02|440.13|434.13|440.02|434.02|0
1631635260000|2021-09-14 16:01:00|440.01|434.01|440.09|434.09|440.14|434.14|440.01|434.01|0
1631635270000|2021-09-14 16:01:10|440.1|434.1|440.28|434.28|440.28|434.28|440.1|434.1|0
1631635280000|2021-09-14 16:01:20|440.26|434.26|440.3|434.3|440.3|434.3|440.23|434.23|0
1631635290000|2021-09-14 16:01:30|440.24|434.24|440.24|434.24|440.24|434.24|440.24|434.24|0
1631635300000|2021-09-14 16:01:40|440.18|434.18|440.14|434.14|440.18|434.18|440.14|434.14|0
1631635310000|2021-09-14 16:01:50|440.17|434.17|440.17|434.17|440.17|434.17|440.17|434.17|0
1631635320000|2021-09-14 16:02:00|440.21|434.21|440.21|434.21|440.21|434.21|440.21|434.21|0
1631635330000|2021-09-14 16:02:10|440.23|434.23|440.23|434.23|440.24|434.24|440.23|434.23|0
1631635340000|2021-09-14 16:02:20|440.22|434.22|440.22|434.22|440.23|434.23|440.22|434.22|0
1631635350000|2021-09-14 16:02:30|440.19|434.19|440.18|434.18|440.19|434.19|440.17|434.17|0
1631635360000|2021-09-14 16:02:40|440.19|434.19|440.27|434.27|440.27|434.27|440.19|434.19|0
1631635370000|2021-09-14 16:02:50|440.24|434.24|440.3|434.3|440.3|434.3|440.24|434.24|0
1631635380000|2021-09-14 16:03:00|440.33|434.33|440.36|434.36|440.36|434.36|440.33|434.33|0
1631635390000|2021-09-14 16:03:10|440.35|434.35|440.43|434.43|440.43|434.43|440.35|434.35|0
1631635400000|2021-09-14 16:03:20|440.48|434.48|440.46|434.46|440.5|434.5|440.46|434.46|0
1631635410000|2021-09-14 16:03:30|440.47|434.47|440.49|434.49|440.49|434.49|440.47|434.47|0
1631635420000|2021-09-14 16:03:40|440.51|434.51|440.57|434.57|440.57|434.57|440.51|434.51|0
1631635430000|2021-09-14 16:03:50|440.59|434.59|440.6|434.6|440.6|434.6|440.59|434.59|0
1631635440000|2021-09-14 16:04:00|440.59|434.59|440.44|434.44|440.59|434.59|440.44|434.44|0
1631635450000|2021-09-14 16:04:10|440.43|434.43|440.34|434.34|440.43|434.43|440.34|434.34|0
1631635460000|2021-09-14 16:04:20|440.35|434.35|440.34|434.34|440.35|434.35|440.34|434.34|0
1631635470000|2021-09-14 16:04:30|440.35|434.35|440.35|434.35|440.35|434.35|440.34|434.34|0
1631635480000|2021-09-14 16:04:40|440.36|434.36|440.34|434.34|440.36|434.36|440.34|434.34|0
1631635490000|2021-09-14 16:04:50|440.35|434.35|440.34|434.34|440.35|434.35|440.34|434.34|0
1631635500000|2021-09-14 16:05:00|440.32|434.32|440.32|434.32|440.33|434.33|440.32|434.32|0
1631635510000|2021-09-14 16:05:10|440.38|434.38|440.39|434.39|440.4|434.4|440.38|434.38|0
1631635520000|2021-09-14 16:05:20|440.4|434.4|440.39|434.39|440.41|434.41|440.39|434.39|0
1631635530000|2021-09-14 16:05:30|440.4|434.4|440.42|434.42|440.42|434.42|440.38|434.38|0
1631635540000|2021-09-14 16:05:40|440.43|434.43|440.42|434.42|440.43|434.43|440.42|434.42|0
1631635550000|2021-09-14 16:05:50|440.43|434.43|440.34|434.34|440.43|434.43|440.34|434.34|0
1631635560000|2021-09-14 16:06:00|440.36|434.36|440.36|434.36|440.36|434.36|440.36|434.36|0
1631635570000|2021-09-14 16:06:10|440.31|434.31|440.23|434.23|440.31|434.31|440.23|434.23|0
1631635580000|2021-09-14 16:06:20|440.24|434.24|440.32|434.32|440.33|434.33|440.23|434.23|0
1631635590000|2021-09-14 16:06:30|440.33|434.33|440.35|434.35|440.35|434.35|440.33|434.33|0
1631635600000|2021-09-14 16:06:40|440.36|434.36|440.29|434.29|440.37|434.37|440.29|434.29|0
1631635610000|2021-09-14 16:06:50|440.26|434.26|440.3|434.3|440.3|434.3|440.26|434.26|0
1631635620000|2021-09-14 16:07:00|440.29|434.29|440.28|434.28|440.29|434.29|440.27|434.27|0
1631635630000|2021-09-14 16:07:10|440.27|434.27|440.34|434.34|440.34|434.34|440.27|434.27|0
1631635640000|2021-09-14 16:07:20|440.35|434.35|440.34|434.34|440.35|434.35|440.34|434.34|0
1631635650000|2021-09-14 16:07:30|440.35|434.35|440.31|434.31|440.35|434.35|440.31|434.31|0
1631635660000|2021-09-14 16:07:40|440.25|434.25|440.27|434.27|440.27|434.27|440.25|434.25|0
1631635670000|2021-09-14 16:07:50|440.22|434.22|440.26|434.26|440.26|434.26|440.22|434.22|0
1631635680000|2021-09-14 16:08:00|440.14|434.14|440.14|434.14|440.15|434.15|440.14|434.14|0
1631635690000|2021-09-14 16:08:10|440.09|434.09|440.02|434.02|440.09|434.09|440.02|434.02|0
1631635700000|2021-09-14 16:08:20|439.98|433.98|440.01|434.01|440.01|434.01|439.97|433.97|0
1631635710000|2021-09-14 16:08:30|440.06|434.06|440.1|434.1|440.1|434.1|440.06|434.06|0
1631635720000|2021-09-14 16:08:40|440.13|434.13|440.13|434.13|440.14|434.14|440.13|434.13|0
1631635730000|2021-09-14 16:08:50|440.11|434.11|440.11|434.11|440.11|434.11|440.11|434.11|0
1631635740000|2021-09-14 16:09:00|440.12|434.12|440.19|434.19|440.19|434.19|440.12|434.12|0
1631635750000|2021-09-14 16:09:10|440.14|434.14|440.18|434.18|440.19|434.19|440.14|434.14|0
1631635760000|2021-09-14 16:09:20|440.19|434.19|440.22|434.22|440.22|434.22|440.19|434.19|0
1631635770000|2021-09-14 16:09:30|440.19|434.19|440.15|434.15|440.19|434.19|440.15|434.15|0
1631635790000|2021-09-14 16:09:50|440.13|434.13|440.13|434.13|440.13|434.13|440.13|434.13|0
1631635800000|2021-09-14 16:10:00|440.16|434.16|440.18|434.18|440.19|434.19|440.16|434.16|0
1631635810000|2021-09-14 16:10:10|440.2|434.2|440.2|434.2|440.2|434.2|440.19|434.19|0
1631635820000|2021-09-14 16:10:20|440.19|434.19|440.17|434.17|440.2|434.2|440.17|434.17|0
1631635830000|2021-09-14 16:10:30|440.18|434.18|440.18|434.18|440.18|434.18|440.17|434.17|0
1631635840000|2021-09-14 16:10:40|440.17|434.17|440.17|434.17|440.17|434.17|440.15|434.15|0
1631635850000|2021-09-14 16:10:50|440.18|434.18|440.41|434.41|440.41|434.41|440.18|434.18|0
1631635860000|2021-09-14 16:11:00|440.42|434.42|440.42|434.42|440.42|434.42|440.41|434.41|0
1631635870000|2021-09-14 16:11:10|440.43|434.43|440.39|434.39|440.43|434.43|440.39|434.39|0
1631635880000|2021-09-14 16:11:20|440.4|434.4|440.41|434.41|440.41|434.41|440.39|434.39|0
1631635890000|2021-09-14 16:11:30|440.63|434.63|440.6|434.6|440.64|434.64|440.6|434.6|0
1631635900000|2021-09-14 16:11:40|440.63|434.63|440.64|434.64|440.64|434.64|440.63|434.63|0
1631635910000|2021-09-14 16:11:50|440.63|434.63|440.64|434.64|440.64|434.64|440.63|434.63|0
1631635920000|2021-09-14 16:12:00|440.65|434.65|440.64|434.64|440.65|434.65|440.63|434.63|0
1631635930000|2021-09-14 16:12:10|440.68|434.68|440.67|434.67|440.68|434.68|440.67|434.67|0
1631635940000|2021-09-14 16:12:20|440.66|434.66|440.71|434.71|440.72|434.72|440.66|434.66|0
1631635950000|2021-09-14 16:12:30|440.73|434.73|440.74|434.74|440.74|434.74|440.73|434.73|0
1631635960000|2021-09-14 16:12:40|440.77|434.77|440.81|434.81|440.82|434.82|440.77|434.77|0
1631635970000|2021-09-14 16:12:50|440.77|434.77|440.72|434.72|440.77|434.77|440.72|434.72|0
1631635980000|2021-09-14 16:13:00|440.66|434.66|440.66|434.66|440.67|434.67|440.66|434.66|0
1631635990000|2021-09-14 16:13:10|440.67|434.67|440.69|434.69|440.7|434.7|440.62|434.62|0
1631636000000|2021-09-14 16:13:20|440.7|434.7|440.76|434.76|440.76|434.76|440.67|434.67|0
1631636010000|2021-09-14 16:13:30|440.79|434.79|440.78|434.78|440.79|434.79|440.78|434.78|0
1631636020000|2021-09-14 16:13:40|440.81|434.81|440.81|434.81|440.81|434.81|440.81|434.81|0
1631636030000|2021-09-14 16:13:50|440.8|434.8|440.82|434.82|440.82|434.82|440.8|434.8|0
1631636040000|2021-09-14 16:14:00|440.85|434.85|440.82|434.82|440.85|434.85|440.82|434.82|0
1631636050000|2021-09-14 16:14:10|440.81|434.81|440.84|434.84|440.84|434.84|440.81|434.81|0
1631636060000|2021-09-14 16:14:20|440.85|434.85|440.86|434.86|440.91|434.91|440.85|434.85|0
1631636070000|2021-09-14 16:14:30|440.87|434.87|440.86|434.86|440.87|434.87|440.86|434.86|0
1631636080000|2021-09-14 16:14:40|440.9|434.9|441.03|435.03|441.03|435.03|440.9|434.9|0
1631636090000|2021-09-14 16:14:50|441.02|435.02|440.96|434.96|441.02|435.02|440.96|434.96|0
1631636110000|2021-09-14 16:15:10|440.97|434.97|440.95|434.95|440.97|434.97|440.95|434.95|0
1631636120000|2021-09-14 16:15:20|440.96|434.96|440.96|434.96|440.96|434.96|440.96|434.96|0
1631636130000|2021-09-14 16:15:30|440.97|434.97|441.06|435.06|441.06|435.06|440.96|434.96|0
1631636140000|2021-09-14 16:15:40|441.09|435.09|440.97|434.97|441.09|435.09|440.97|434.97|0
1631636160000|2021-09-14 16:16:00|440.96|434.96|440.95|434.95|440.96|434.96|440.95|434.95|0
1631636170000|2021-09-14 16:16:10|440.96|434.96|440.92|434.92|440.96|434.96|440.92|434.92|0
1631636180000|2021-09-14 16:16:20|440.93|434.93|440.96|434.96|440.96|434.96|440.93|434.93|0
1631636190000|2021-09-14 16:16:30|440.99|434.99|440.97|434.97|440.99|434.99|440.97|434.97|0
1631636200000|2021-09-14 16:16:40|440.98|434.98|441.02|435.02|441.02|435.02|440.97|434.97|0
1631636210000|2021-09-14 16:16:50|441.06|435.06|441.06|435.06|441.06|435.06|441.06|435.06|0
1631636220000|2021-09-14 16:17:00|441.08|435.08|441.01|435.01|441.08|435.08|441|435|0
1631636230000|2021-09-14 16:17:10|441|435|441.02|435.02|441.04|435.04|441|435|0
1631636240000|2021-09-14 16:17:20|441.01|435.01|440.91|434.91|441.01|435.01|440.91|434.91|0
1631636250000|2021-09-14 16:17:30|440.9|434.9|440.86|434.86|440.9|434.9|440.86|434.86|0
1631636260000|2021-09-14 16:17:40|440.87|434.87|440.9|434.9|440.9|434.9|440.87|434.87|0
1631636270000|2021-09-14 16:17:50|440.93|434.93|440.92|434.92|440.93|434.93|440.92|434.92|0
1631636280000|2021-09-14 16:18:00|440.91|434.91|440.91|434.91|440.96|434.96|440.91|434.91|0
1631636290000|2021-09-14 16:18:10|440.9|434.9|440.9|434.9|440.9|434.9|440.9|434.9|0
1631636310000|2021-09-14 16:18:30|440.89|434.89|440.87|434.87|440.9|434.9|440.87|434.87|0
1631636320000|2021-09-14 16:18:40|440.88|434.88|440.88|434.88|440.88|434.88|440.88|434.88|0
1631636330000|2021-09-14 16:18:50|440.89|434.89|440.85|434.85|440.89|434.89|440.85|434.85|0
1631636340000|2021-09-14 16:19:00|440.86|434.86|440.85|434.85|440.86|434.86|440.84|434.84|0
1631636350000|2021-09-14 16:19:10|440.86|434.86|440.86|434.86|440.86|434.86|440.86|434.86|0
1631636360000|2021-09-14 16:19:20|440.83|434.83|440.74|434.74|440.83|434.83|440.74|434.74|0
1631636370000|2021-09-14 16:19:30|440.73|434.73|440.74|434.74|440.74|434.74|440.73|434.73|0
1631636380000|2021-09-14 16:19:40|440.73|434.73|440.65|434.65|440.74|434.74|440.65|434.65|0
1631636390000|2021-09-14 16:19:50|440.64|434.64|440.62|434.62|440.64|434.64|440.62|434.62|0
1631636400000|2021-09-14 16:20:00|440.6|434.6|440.53|434.53|440.6|434.6|440.53|434.53|0
1631636410000|2021-09-14 16:20:10|440.52|434.52|440.48|434.48|440.52|434.52|440.48|434.48|0
1631636420000|2021-09-14 16:20:20|440.49|434.49|440.49|434.49|440.49|434.49|440.49|434.49|0
1631636430000|2021-09-14 16:20:30|440.5|434.5|440.52|434.52|440.52|434.52|440.46|434.46|0
1631636440000|2021-09-14 16:20:40|440.53|434.53|440.54|434.54|440.54|434.54|440.53|434.53|0
1631636450000|2021-09-14 16:20:50|440.53|434.53|440.54|434.54|440.55|434.55|440.53|434.53|0
1631636460000|2021-09-14 16:21:00|440.52|434.52|440.49|434.49|440.52|434.52|440.49|434.49|0
1631636470000|2021-09-14 16:21:10|440.52|434.52|440.54|434.54|440.55|434.55|440.52|434.52|0
1631636480000|2021-09-14 16:21:20|440.53|434.53|440.54|434.54|440.54|434.54|440.53|434.53|0
1631636490000|2021-09-14 16:21:30|440.51|434.51|440.51|434.51|440.51|434.51|440.51|434.51|0
1631636500000|2021-09-14 16:21:40|440.54|434.54|440.57|434.57|440.57|434.57|440.51|434.51|0
1631636510000|2021-09-14 16:21:50|440.58|434.58|440.58|434.58|440.58|434.58|440.58|434.58|0
1631636520000|2021-09-14 16:22:00|440.59|434.59|440.63|434.63|440.63|434.63|440.59|434.59|0
1631636530000|2021-09-14 16:22:10|440.62|434.62|440.61|434.61|440.63|434.63|440.61|434.61|0
1631636540000|2021-09-14 16:22:20|440.6|434.6|440.61|434.61|440.61|434.61|440.6|434.6|0
1631636550000|2021-09-14 16:22:30|440.63|434.63|440.63|434.63|440.63|434.63|440.63|434.63|0
1631636560000|2021-09-14 16:22:40|440.64|434.64|440.65|434.65|440.66|434.66|440.64|434.64|0
1631636570000|2021-09-14 16:22:50|440.64|434.64|440.64|434.64|440.64|434.64|440.64|434.64|0
1631636580000|2021-09-14 16:23:00|440.63|434.63|440.66|434.66|440.66|434.66|440.63|434.63|0
1631636590000|2021-09-14 16:23:10|440.65|434.65|440.65|434.65|440.65|434.65|440.65|434.65|0
1631636610000|2021-09-14 16:23:30|440.66|434.66|440.65|434.65|440.66|434.66|440.65|434.65|0
1631636620000|2021-09-14 16:23:40|440.64|434.64|440.67|434.67|440.67|434.67|440.64|434.64|0
1631636630000|2021-09-14 16:23:50|440.68|434.68|440.68|434.68|440.68|434.68|440.68|434.68|0
1631636640000|2021-09-14 16:24:00|440.64|434.64|440.65|434.65|440.65|434.65|440.64|434.64|0
1631636650000|2021-09-14 16:24:10|440.64|434.64|440.64|434.64|440.64|434.64|440.64|434.64|0
1631636660000|2021-09-14 16:24:20|440.61|434.61|440.6|434.6|440.62|434.62|440.6|434.6|0
1631636670000|2021-09-14 16:24:30|440.58|434.58|440.56|434.56|440.58|434.58|440.56|434.56|0
1631636680000|2021-09-14 16:24:40|440.53|434.53|440.55|434.55|440.55|434.55|440.53|434.53|0
1631636690000|2021-09-14 16:24:50|440.54|434.54|440.48|434.48|440.54|434.54|440.48|434.48|0
1631636700000|2021-09-14 16:25:00|440.62|434.62|440.65|434.65|440.65|434.65|440.62|434.62|0
1631636710000|2021-09-14 16:25:10|440.55|434.55|440.56|434.56|440.56|434.56|440.55|434.55|0
1631636720000|2021-09-14 16:25:20|440.57|434.57|440.57|434.57|440.57|434.57|440.57|434.57|0
1631636730000|2021-09-14 16:25:30|440.58|434.58|440.58|434.58|440.58|434.58|440.58|434.58|0
1631636740000|2021-09-14 16:25:40|440.56|434.56|440.53|434.53|440.56|434.56|440.53|434.53|0
1631636750000|2021-09-14 16:25:50|440.55|434.55|440.56|434.56|440.56|434.56|440.55|434.55|0
1631636760000|2021-09-14 16:26:00|440.57|434.57|440.57|434.57|440.58|434.58|440.57|434.57|0
1631636770000|2021-09-14 16:26:10|440.54|434.54|440.55|434.55|440.55|434.55|440.54|434.54|0
1631636790000|2021-09-14 16:26:30|440.5|434.5|440.49|434.49|440.5|434.5|440.49|434.49|0
1631636800000|2021-09-14 16:26:40|440.5|434.5|440.5|434.5|440.5|434.5|440.5|434.5|0
1631636810000|2021-09-14 16:26:50|440.48|434.48|440.58|434.58|440.58|434.58|440.48|434.48|0
1631636820000|2021-09-14 16:27:00|440.55|434.55|440.6|434.6|440.6|434.6|440.55|434.55|0
1631636830000|2021-09-14 16:27:10|440.61|434.61|440.61|434.61|440.66|434.66|440.61|434.61|0
1631636840000|2021-09-14 16:27:20|440.6|434.6|440.59|434.59|440.6|434.6|440.59|434.59|0
1631636850000|2021-09-14 16:27:30|440.5|434.5|440.54|434.54|440.54|434.54|440.49|434.49|0
1631636860000|2021-09-14 16:27:40|440.5|434.5|440.5|434.5|440.5|434.5|440.5|434.5|0
1631636870000|2021-09-14 16:27:50|440.52|434.52|440.51|434.51|440.52|434.52|440.51|434.51|0
1631636880000|2021-09-14 16:28:00|440.52|434.52|440.53|434.53|440.53|434.53|440.51|434.51|0
1631636890000|2021-09-14 16:28:10|440.52|434.52|440.53|434.53|440.53|434.53|440.52|434.52|0
1631636900000|2021-09-14 16:28:20|440.5|434.5|440.55|434.55|440.55|434.55|440.5|434.5|0
1631636910000|2021-09-14 16:28:30|440.54|434.54|440.54|434.54|440.55|434.55|440.54|434.54|0
1631636920000|2021-09-14 16:28:40|440.55|434.55|440.6|434.6|440.6|434.6|440.54|434.54|0
1631636930000|2021-09-14 16:28:50|440.61|434.61|440.55|434.55|440.61|434.61|440.55|434.55|0
1631636940000|2021-09-14 16:29:00|440.56|434.56|440.48|434.48|440.56|434.56|440.46|434.46|0
1631636950000|2021-09-14 16:29:10|440.49|434.49|440.52|434.52|440.52|434.52|440.48|434.48|0
1631636960000|2021-09-14 16:29:20|440.49|434.49|440.49|434.49|440.49|434.49|440.49|434.49|0
1631636980000|2021-09-14 16:29:40|440.48|434.48|440.44|434.44|440.48|434.48|440.44|434.44|0
1631636990000|2021-09-14 16:29:50|440.45|434.45|440.44|434.44|440.45|434.45|440.44|434.44|0
1631637000000|2021-09-14 16:30:00|440.45|434.45|440.45|434.45|440.46|434.46|440.43|434.43|0
1631637010000|2021-09-14 16:30:10|440.5|434.5|440.49|434.49|440.5|434.5|440.49|434.49|0
1631637020000|2021-09-14 16:30:20|440.59|434.59|440.74|434.74|440.74|434.74|440.59|434.59|0
1631637030000|2021-09-14 16:30:30|440.73|434.73|440.76|434.76|440.76|434.76|440.73|434.73|0
1631637040000|2021-09-14 16:30:40|440.68|434.68|440.69|434.69|440.69|434.69|440.68|434.68|0
1631637050000|2021-09-14 16:30:50|440.68|434.68|440.64|434.64|440.72|434.72|440.64|434.64|0
1631637060000|2021-09-14 16:31:00|440.65|434.65|440.62|434.62|440.65|434.65|440.62|434.62|0
1631637070000|2021-09-14 16:31:10|440.55|434.55|440.53|434.53|440.55|434.55|440.53|434.53|0
1631637080000|2021-09-14 16:31:20|440.52|434.52|440.54|434.54|440.54|434.54|440.52|434.52|0
1631637090000|2021-09-14 16:31:30|440.46|434.46|440.45|434.45|440.46|434.46|440.45|434.45|0
1631637100000|2021-09-14 16:31:40|440.4|434.4|440.37|434.37|440.4|434.4|440.37|434.37|0
1631637110000|2021-09-14 16:31:50|440.38|434.38|440.32|434.32|440.38|434.38|440.32|434.32|0
1631637120000|2021-09-14 16:32:00|440.29|434.29|440.29|434.29|440.35|434.35|440.29|434.29|0
1631637130000|2021-09-14 16:32:10|440.28|434.28|440.28|434.28|440.28|434.28|440.28|434.28|0
1631637140000|2021-09-14 16:32:20|440.27|434.27|440.27|434.27|440.27|434.27|440.27|434.27|0
1631637150000|2021-09-14 16:32:30|440.26|434.26|440.27|434.27|440.27|434.27|440.26|434.26|0
1631637160000|2021-09-14 16:32:40|440.31|434.31|440.31|434.31|440.31|434.31|440.31|434.31|0
1631637170000|2021-09-14 16:32:50|440.29|434.29|440.32|434.32|440.34|434.34|440.29|434.29|0
1631637180000|2021-09-14 16:33:00|440.33|434.33|440.34|434.34|440.34|434.34|440.32|434.32|0
1631637190000|2021-09-14 16:33:10|440.35|434.35|440.35|434.35|440.35|434.35|440.35|434.35|0
1631637200000|2021-09-14 16:33:20|440.31|434.31|440.3|434.3|440.31|434.31|440.3|434.3|0
1631637210000|2021-09-14 16:33:30|440.29|434.29|440.29|434.29|440.29|434.29|440.29|434.29|0
1631637220000|2021-09-14 16:33:40|440.31|434.31|440.33|434.33|440.33|434.33|440.31|434.31|0
1631637230000|2021-09-14 16:33:50|440.31|434.31|440.31|434.31|440.31|434.31|440.31|434.31|0
1631637240000|2021-09-14 16:34:00|440.3|434.3|440.24|434.24|440.3|434.3|440.24|434.24|0
1631637250000|2021-09-14 16:34:10|440.21|434.21|440.2|434.2|440.22|434.22|440.2|434.2|0
1631637260000|2021-09-14 16:34:20|440.22|434.22|440.22|434.22|440.22|434.22|440.22|434.22|0
1631637270000|2021-09-14 16:34:30|440.23|434.23|440.29|434.29|440.29|434.29|440.23|434.23|0
1631637290000|2021-09-14 16:34:50|440.33|434.33|440.31|434.31|440.33|434.33|440.31|434.31|0
1631637300000|2021-09-14 16:35:00|440.33|434.33|440.38|434.38|440.38|434.38|440.33|434.33|0
1631637310000|2021-09-14 16:35:10|440.43|434.43|440.43|434.43|440.43|434.43|440.43|434.43|0
1631637320000|2021-09-14 16:35:20|440.42|434.42|440.42|434.42|440.42|434.42|440.42|434.42|0
1631637330000|2021-09-14 16:35:30|440.4|434.4|440.4|434.4|440.4|434.4|440.4|434.4|0
1631637340000|2021-09-14 16:35:40|440.39|434.39|440.37|434.37|440.39|434.39|440.37|434.37|0
1631637360000|2021-09-14 16:36:00|440.38|434.38|440.43|434.43|440.43|434.43|440.38|434.38|0
1631637370000|2021-09-14 16:36:10|440.42|434.42|440.38|434.38|440.43|434.43|440.38|434.38|0
1631637380000|2021-09-14 16:36:20|440.41|434.41|440.43|434.43|440.44|434.44|440.41|434.41|0
1631637390000|2021-09-14 16:36:30|440.42|434.42|440.41|434.41|440.42|434.42|440.41|434.41|0
1631637400000|2021-09-14 16:36:40|440.36|434.36|440.36|434.36|440.36|434.36|440.36|434.36|0
1631637410000|2021-09-14 16:36:50|440.39|434.39|440.4|434.4|440.4|434.4|440.39|434.39|0
1631637420000|2021-09-14 16:37:00|440.39|434.39|440.4|434.4|440.4|434.4|440.39|434.39|0
1631637430000|2021-09-14 16:37:10|440.29|434.29|440.29|434.29|440.3|434.3|440.28|434.28|0
1631637440000|2021-09-14 16:37:20|440.19|434.19|440.11|434.11|440.19|434.19|440.09|434.09|0
1631637450000|2021-09-14 16:37:30|440.12|434.12|440.12|434.12|440.12|434.12|440.12|434.12|0
1631637460000|2021-09-14 16:37:40|440.14|434.14|440.14|434.14|440.14|434.14|440.14|434.14|0
1631637470000|2021-09-14 16:37:50|440.08|434.08|440.11|434.11|440.11|434.11|440.08|434.08|0
1631637480000|2021-09-14 16:38:00|440.1|434.1|440.09|434.09|440.11|434.11|440.09|434.09|0
1631637490000|2021-09-14 16:38:10|440.1|434.1|440.1|434.1|440.11|434.11|440.1|434.1|0
1631637500000|2021-09-14 16:38:20|440.11|434.11|440.06|434.06|440.11|434.11|440.06|434.06|0
1631637510000|2021-09-14 16:38:30|440.05|434.05|440.04|434.04|440.05|434.05|440.04|434.04|0
1631637520000|2021-09-14 16:38:40|440.07|434.07|440.06|434.06|440.07|434.07|440.06|434.06|0
1631637530000|2021-09-14 16:38:50|440.07|434.07|440.11|434.11|440.11|434.11|440.06|434.06|0
1631637540000|2021-09-14 16:39:00|440.09|434.09|440.11|434.11|440.11|434.11|440.08|434.08|0
1631637550000|2021-09-14 16:39:10|440.08|434.08|440.08|434.08|440.08|434.08|440.08|434.08|0
1631637560000|2021-09-14 16:39:20|440.07|434.07|440.08|434.08|440.08|434.08|440.07|434.07|0
1631637570000|2021-09-14 16:39:30|440.06|434.06|440.06|434.06|440.06|434.06|440.06|434.06|0
1631637580000|2021-09-14 16:39:40|440.05|434.05|440.05|434.05|440.06|434.06|440.04|434.04|0
1631637590000|2021-09-14 16:39:50|440.04|434.04|440.02|434.02|440.05|434.05|440.02|434.02|0
1631637600000|2021-09-14 16:40:00|440.03|434.03|440.03|434.03|440.03|434.03|440.03|434.03|0
1631637610000|2021-09-14 16:40:10|439.99|433.99|439.99|433.99|439.99|433.99|439.99|433.99|0
1631637620000|2021-09-14 16:40:20|439.97|433.97|440|434|440.01|434.01|439.97|433.97|0
1631637630000|2021-09-14 16:40:30|439.99|433.99|439.98|433.98|439.99|433.99|439.98|433.98|0
1631637640000|2021-09-14 16:40:40|439.99|433.99|439.94|433.94|440|434|439.94|433.94|0
1631637650000|2021-09-14 16:40:50|439.92|433.92|439.96|433.96|439.96|433.96|439.91|433.91|0
1631637660000|2021-09-14 16:41:00|439.93|433.93|439.93|433.93|439.93|433.93|439.91|433.91|0
1631637670000|2021-09-14 16:41:10|439.92|433.92|439.89|433.89|439.93|433.93|439.89|433.89|0
1631637680000|2021-09-14 16:41:20|439.77|433.77|439.72|433.72|439.77|433.77|439.72|433.72|0
1631637690000|2021-09-14 16:41:30|439.71|433.71|439.68|433.68|439.71|433.71|439.68|433.68|0
1631637700000|2021-09-14 16:41:40|439.66|433.66|439.66|433.66|439.67|433.67|439.63|433.63|0
1631637710000|2021-09-14 16:41:50|439.53|433.53|439.5|433.5|439.54|433.54|439.5|433.5|0
1631637720000|2021-09-14 16:42:00|439.47|433.47|439.46|433.46|439.47|433.47|439.46|433.46|0
1631637730000|2021-09-14 16:42:10|439.47|433.47|439.48|433.48|439.48|433.48|439.47|433.47|0
1631637740000|2021-09-14 16:42:20|439.47|433.47|439.52|433.52|439.52|433.52|439.47|433.47|0
1631637750000|2021-09-14 16:42:30|439.51|433.51|439.52|433.52|439.52|433.52|439.5|433.5|0
1631637760000|2021-09-14 16:42:40|439.54|433.54|439.55|433.55|439.55|433.55|439.54|433.54|0
1631637770000|2021-09-14 16:42:50|439.54|433.54|439.55|433.55|439.55|433.55|439.54|433.54|0
1631637780000|2021-09-14 16:43:00|439.56|433.56|439.59|433.59|439.6|433.6|439.56|433.56|0
1631637790000|2021-09-14 16:43:10|439.63|433.63|439.64|433.64|439.64|433.64|439.63|433.63|0
1631637800000|2021-09-14 16:43:20|439.63|433.63|439.61|433.61|439.73|433.73|439.61|433.61|0
1631637810000|2021-09-14 16:43:30|439.62|433.62|439.63|433.63|439.64|433.64|439.61|433.61|0
1631637820000|2021-09-14 16:43:40|439.59|433.59|439.59|433.59|439.6|433.6|439.59|433.59|0
1631637830000|2021-09-14 16:43:50|439.6|433.6|439.59|433.59|439.6|433.6|439.59|433.59|0
1631637840000|2021-09-14 16:44:00|439.6|433.6|439.59|433.59|439.61|433.61|439.58|433.58|0
1631637850000|2021-09-14 16:44:10|439.6|433.6|439.55|433.55|439.61|433.61|439.55|433.55|0
1631637860000|2021-09-14 16:44:20|439.54|433.54|439.52|433.52|439.57|433.57|439.52|433.52|0
1631637870000|2021-09-14 16:44:30|439.3|433.3|439.3|433.3|439.3|433.3|439.3|433.3|0
1631637880000|2021-09-14 16:44:40|439.29|433.29|439.25|433.25|439.3|433.3|439.25|433.25|0
1631637890000|2021-09-14 16:44:50|439.27|433.27|439.27|433.27|439.28|433.28|439.27|433.27|0
1631637900000|2021-09-14 16:45:00|439.28|433.28|439.28|433.28|439.28|433.28|439.28|433.28|0
1631637910000|2021-09-14 16:45:10|439.29|433.29|439.28|433.28|439.29|433.29|439.28|433.28|0
1631637920000|2021-09-14 16:45:20|439.29|433.29|439.29|433.29|439.3|433.3|439.29|433.29|0
1631637930000|2021-09-14 16:45:30|439.3|433.3|439.32|433.32|439.32|433.32|439.3|433.3|0
1631637950000|2021-09-14 16:45:50|439.31|433.31|439.31|433.31|439.31|433.31|439.31|433.31|0
1631637970000|2021-09-14 16:46:10|439.32|433.32|439.3|433.3|439.32|433.32|439.3|433.3|0
1631637980000|2021-09-14 16:46:20|439.32|433.32|439.32|433.32|439.32|433.32|439.31|433.31|0
1631637990000|2021-09-14 16:46:30|439.31|433.31|439.25|433.25|439.31|433.31|439.25|433.25|0
1631638000000|2021-09-14 16:46:40|439.24|433.24|439.24|433.24|439.25|433.25|439.24|433.24|0
1631638020000|2021-09-14 16:47:00|439.21|433.21|439.14|433.14|439.21|433.21|439.14|433.14|0
1631638030000|2021-09-14 16:47:10|439.23|433.23|439.29|433.29|439.29|433.29|439.23|433.23|0
1631638040000|2021-09-14 16:47:20|439.36|433.36|439.33|433.33|439.39|433.39|439.33|433.33|0
1631638050000|2021-09-14 16:47:30|439.29|433.29|439.29|433.29|439.29|433.29|439.28|433.28|0
1631638060000|2021-09-14 16:47:40|439.32|433.32|439.33|433.33|439.33|433.33|439.32|433.32|0
1631638080000|2021-09-14 16:48:00|439.3|433.3|439.26|433.26|439.31|433.31|439.26|433.26|0
1631638090000|2021-09-14 16:48:10|439.25|433.25|439.22|433.22|439.25|433.25|439.22|433.22|0
1631638100000|2021-09-14 16:48:20|439.24|433.24|439.26|433.26|439.26|433.26|439.23|433.23|0
1631638120000|2021-09-14 16:48:40|439.25|433.25|439.28|433.28|439.28|433.28|439.25|433.25|0
1631638130000|2021-09-14 16:48:50|439.27|433.27|439.28|433.28|439.28|433.28|439.27|433.27|0
1631638140000|2021-09-14 16:49:00|439.27|433.27|439.27|433.27|439.28|433.28|439.27|433.27|0
1631638150000|2021-09-14 16:49:10|439.28|433.28|439.27|433.27|439.28|433.28|439.27|433.27|0
1631638160000|2021-09-14 16:49:20|439.37|433.37|439.35|433.35|439.37|433.37|439.35|433.35|0
1631638170000|2021-09-14 16:49:30|439.34|433.34|439.34|433.34|439.34|433.34|439.34|433.34|0
1631638180000|2021-09-14 16:49:40|439.24|433.24|439.24|433.24|439.24|433.24|439.24|433.24|0
1631638190000|2021-09-14 16:49:50|439.25|433.25|439.25|433.25|439.26|433.26|439.25|433.25|0
1631638200000|2021-09-14 16:50:00|439.22|433.22|439.25|433.25|439.25|433.25|439.22|433.22|0
1631638210000|2021-09-14 16:50:10|439.24|433.24|439.21|433.21|439.25|433.25|439.2|433.2|0
1631638220000|2021-09-14 16:50:20|439.2|433.2|439.24|433.24|439.24|433.24|439.2|433.2|0
1631638230000|2021-09-14 16:50:30|439.26|433.26|439.26|433.26|439.27|433.27|439.25|433.25|0
1631638240000|2021-09-14 16:50:40|439.24|433.24|439.22|433.22|439.25|433.25|439.22|433.22|0
1631638250000|2021-09-14 16:50:50|439.14|433.14|439.11|433.11|439.14|433.14|439.11|433.11|0
1631638260000|2021-09-14 16:51:00|439.09|433.09|439.11|433.11|439.11|433.11|439.06|433.06|0
1631638270000|2021-09-14 16:51:10|439.07|433.07|439.07|433.07|439.07|433.07|439.07|433.07|0
1631638280000|2021-09-14 16:51:20|439.05|433.05|439.04|433.04|439.05|433.05|439.04|433.04|0
1631638290000|2021-09-14 16:51:30|439.03|433.03|439.03|433.03|439.04|433.04|439.03|433.03|0
1631638300000|2021-09-14 16:51:40|439.05|433.05|439.05|433.05|439.05|433.05|439.05|433.05|0
1631638310000|2021-09-14 16:51:50|439.07|433.07|439.1|433.1|439.1|433.1|439.06|433.06|0
1631638320000|2021-09-14 16:52:00|439.07|433.07|439.07|433.07|439.07|433.07|439.07|433.07|0
1631638330000|2021-09-14 16:52:10|439.06|433.06|439.04|433.04|439.06|433.06|439.04|433.04|0
1631638340000|2021-09-14 16:52:20|439.05|433.05|439.05|433.05|439.05|433.05|439.05|433.05|0
1631638360000|2021-09-14 16:52:40|439.04|433.04|439.04|433.04|439.04|433.04|439.04|433.04|0
1631638370000|2021-09-14 16:52:50|439.03|433.03|438.94|432.94|439.03|433.03|438.94|432.94|0
1631638380000|2021-09-14 16:53:00|438.92|432.92|438.94|432.94|438.94|432.94|438.92|432.92|0
1631638390000|2021-09-14 16:53:10|439.03|433.03|439.08|433.08|439.08|433.08|439.03|433.03|0
1631638400000|2021-09-14 16:53:20|439.07|433.07|438.91|432.91|439.08|433.08|438.91|432.91|0
1631638410000|2021-09-14 16:53:30|438.92|432.92|438.87|432.87|438.92|432.92|438.87|432.87|0
1631638420000|2021-09-14 16:53:40|438.82|432.82|438.82|432.82|438.82|432.82|438.82|432.82|0
1631638440000|2021-09-14 16:54:00|438.83|432.83|438.83|432.83|438.84|432.84|438.83|432.83|0
1631638450000|2021-09-14 16:54:10|438.82|432.82|438.82|432.82|438.82|432.82|438.82|432.82|0
1631638460000|2021-09-14 16:54:20|438.79|432.79|438.7|432.7|438.79|432.79|438.69|432.69|0
1631638470000|2021-09-14 16:54:30|438.69|432.69|438.67|432.67|438.69|432.69|438.66|432.66|0
1631638480000|2021-09-14 16:54:40|438.66|432.66|438.56|432.56|438.66|432.66|438.56|432.56|0
1631638490000|2021-09-14 16:54:50|438.6|432.6|438.6|432.6|438.63|432.63|438.6|432.6|0
1631638500000|2021-09-14 16:55:00|438.59|432.59|438.59|432.59|438.6|432.6|438.59|432.59|0
1631638510000|2021-09-14 16:55:10|438.6|432.6|438.57|432.57|438.6|432.6|438.57|432.57|0
1631638520000|2021-09-14 16:55:20|438.56|432.56|438.55|432.55|438.59|432.59|438.55|432.55|0
1631638530000|2021-09-14 16:55:30|438.58|432.58|438.57|432.57|438.58|432.58|438.57|432.57|0
1631638540000|2021-09-14 16:55:40|438.56|432.56|438.7|432.7|438.71|432.71|438.56|432.56|0
1631638550000|2021-09-14 16:55:50|438.71|432.71|438.7|432.7|438.71|432.71|438.69|432.69|0
1631638560000|2021-09-14 16:56:00|438.69|432.69|438.71|432.71|438.72|432.72|438.69|432.69|0
1631638570000|2021-09-14 16:56:10|438.73|432.73|438.74|432.74|438.74|432.74|438.73|432.73|0
1631638580000|2021-09-14 16:56:20|438.73|432.73|438.69|432.69|438.73|432.73|438.69|432.69|0
1631638590000|2021-09-14 16:56:30|438.68|432.68|438.69|432.69|438.69|432.69|438.68|432.68|0
1631638600000|2021-09-14 16:56:40|438.59|432.59|438.59|432.59|438.59|432.59|438.57|432.57|0
1631638610000|2021-09-14 16:56:50|438.6|432.6|438.52|432.52|438.6|432.6|438.52|432.52|0
1631638620000|2021-09-14 16:57:00|438.49|432.49|438.43|432.43|438.49|432.49|438.43|432.43|0
1631638630000|2021-09-14 16:57:10|438.44|432.44|438.44|432.44|438.45|432.45|438.44|432.44|0
1631638640000|2021-09-14 16:57:20|438.43|432.43|438.35|432.35|438.43|432.43|438.35|432.35|0
1631638660000|2021-09-14 16:57:40|438.32|432.32|438.33|432.33|438.33|432.33|438.31|432.31|0
1631638670000|2021-09-14 16:57:50|438.31|432.31|438.3|432.3|438.31|432.31|438.3|432.3|0
1631638680000|2021-09-14 16:58:00|438.31|432.31|438.3|432.3|438.31|432.31|438.3|432.3|0
1631638690000|2021-09-14 16:58:10|438.29|432.29|438.29|432.29|438.29|432.29|438.29|432.29|0
1631638700000|2021-09-14 16:58:20|438.28|432.28|438.25|432.25|438.28|432.28|438.25|432.25|0
1631638710000|2021-09-14 16:58:30|438.24|432.24|438.24|432.24|438.25|432.25|438.21|432.21|0
1631638720000|2021-09-14 16:58:40|438.21|432.21|438.21|432.21|438.21|432.21|438.21|432.21|0
1631638730000|2021-09-14 16:58:50|438.24|432.24|438.25|432.25|438.25|432.25|438.24|432.24|0
1631638740000|2021-09-14 16:59:00|438.27|432.27|438.26|432.26|438.28|432.28|438.26|432.26|0
1631638750000|2021-09-14 16:59:10|438.29|432.29|438.28|432.28|438.29|432.29|438.28|432.28|0
1631638760000|2021-09-14 16:59:20|438.26|432.26|438.42|432.42|438.42|432.42|438.26|432.26|0
1631638770000|2021-09-14 16:59:30|438.43|432.43|438.42|432.42|438.43|432.43|438.42|432.42|0
1631638780000|2021-09-14 16:59:40|438.43|432.43|438.63|432.63|438.64|432.64|438.43|432.43|0
1631638790000|2021-09-14 16:59:50|438.6|432.6|438.6|432.6|438.6|432.6|438.6|432.6|0
1631638800000|2021-09-14 17:00:00|438.61|432.61|438.62|432.62|438.62|432.62|438.59|432.59|0
1631638810000|2021-09-14 17:00:10|438.59|432.59|438.56|432.56|438.59|432.59|438.56|432.56|0
1631638820000|2021-09-14 17:00:20|438.55|432.55|438.55|432.55|438.55|432.55|438.55|432.55|0
1631638830000|2021-09-14 17:00:30|438.57|432.57|438.52|432.52|438.57|432.57|438.52|432.52|0
1631638840000|2021-09-14 17:00:40|438.5|432.5|438.54|432.54|438.54|432.54|438.5|432.5|0
1631638850000|2021-09-14 17:00:50|438.59|432.59|438.59|432.59|438.59|432.59|438.59|432.59|0
1631638860000|2021-09-14 17:01:00|438.6|432.6|438.69|432.69|438.69|432.69|438.59|432.59|0
1631638870000|2021-09-14 17:01:10|438.66|432.66|438.65|432.65|438.66|432.66|438.65|432.65|0
1631638880000|2021-09-14 17:01:20|438.66|432.66|438.66|432.66|438.66|432.66|438.66|432.66|0
1631638900000|2021-09-14 17:01:40|438.65|432.65|438.66|432.66|438.66|432.66|438.65|432.65|0
1631638910000|2021-09-14 17:01:50|438.68|432.68|438.69|432.69|438.69|432.69|438.68|432.68|0
1631638920000|2021-09-14 17:02:00|438.72|432.72|438.76|432.76|438.76|432.76|438.72|432.72|0
1631638930000|2021-09-14 17:02:10|438.79|432.79|438.79|432.79|438.79|432.79|438.79|432.79|0
1631638940000|2021-09-14 17:02:20|438.78|432.78|438.74|432.74|438.78|432.78|438.73|432.73|0
1631638950000|2021-09-14 17:02:30|438.75|432.75|438.75|432.75|438.75|432.75|438.75|432.75|0
1631638960000|2021-09-14 17:02:40|438.74|432.74|438.82|432.82|438.82|432.82|438.72|432.72|0
1631638970000|2021-09-14 17:02:50|438.83|432.83|438.82|432.82|438.83|432.83|438.82|432.82|0
1631638980000|2021-09-14 17:03:00|438.87|432.87|438.87|432.87|438.87|432.87|438.87|432.87|0
1631638990000|2021-09-14 17:03:10|438.89|432.89|438.88|432.88|438.89|432.89|438.88|432.88|0
1631639000000|2021-09-14 17:03:20|438.86|432.86|438.75|432.75|438.86|432.86|438.75|432.75|0
1631639010000|2021-09-14 17:03:30|438.76|432.76|438.77|432.77|438.77|432.77|438.75|432.75|0
1631639020000|2021-09-14 17:03:40|438.76|432.76|438.6|432.6|438.76|432.76|438.6|432.6|0
1631639030000|2021-09-14 17:03:50|438.58|432.58|438.57|432.57|438.58|432.58|438.57|432.57|0
1631639040000|2021-09-14 17:04:00|438.77|432.77|438.69|432.69|438.77|432.77|438.69|432.69|0
1631639050000|2021-09-14 17:04:10|438.7|432.7|438.53|432.53|438.7|432.7|438.53|432.53|0
1631639060000|2021-09-14 17:04:20|438.48|432.48|438.53|432.53|438.66|432.66|438.48|432.48|0
1631639070000|2021-09-14 17:04:30|438.5|432.5|438.48|432.48|438.51|432.51|438.48|432.48|0
1631639080000|2021-09-14 17:04:40|438.45|432.45|438.43|432.43|438.45|432.45|438.41|432.41|0
1631639090000|2021-09-14 17:04:50|438.42|432.42|438.42|432.42|438.42|432.42|438.41|432.41|0
1631639100000|2021-09-14 17:05:00|438.41|432.41|438.33|432.33|438.41|432.41|438.33|432.33|0
1631639110000|2021-09-14 17:05:10|438.35|432.35|438.38|432.38|438.39|432.39|438.35|432.35|0
1631639120000|2021-09-14 17:05:20|438.37|432.37|438.37|432.37|438.39|432.39|438.37|432.37|0
1631639130000|2021-09-14 17:05:30|438.35|432.35|438.35|432.35|438.35|432.35|438.35|432.35|0
1631639140000|2021-09-14 17:05:40|438.3|432.3|438.35|432.35|438.35|432.35|438.3|432.3|0
1631639150000|2021-09-14 17:05:50|438.37|432.37|438.3|432.3|438.37|432.37|438.27|432.27|0
1631639160000|2021-09-14 17:06:00|438.31|432.31|438.32|432.32|438.32|432.32|438.3|432.3|0
1631639180000|2021-09-14 17:06:20|438.33|432.33|438.26|432.26|438.33|432.33|438.26|432.26|0
1631639190000|2021-09-14 17:06:30|438.27|432.27|438.26|432.26|438.28|432.28|438.26|432.26|0
1631639200000|2021-09-14 17:06:40|438.3|432.3|438.3|432.3|438.31|432.31|438.3|432.3|0
1631639210000|2021-09-14 17:06:50|438.39|432.39|438.33|432.33|438.4|432.4|438.33|432.33|0
1631639220000|2021-09-14 17:07:00|438.34|432.34|438.31|432.31|438.34|432.34|438.31|432.31|0
1631639230000|2021-09-14 17:07:10|438.29|432.29|438.28|432.28|438.29|432.29|438.28|432.28|0
1631639240000|2021-09-14 17:07:20|438.29|432.29|438.37|432.37|438.37|432.37|438.29|432.29|0
1631639250000|2021-09-14 17:07:30|438.38|432.38|438.38|432.38|438.38|432.38|438.38|432.38|0
1631639260000|2021-09-14 17:07:40|438.41|432.41|438.38|432.38|438.41|432.41|438.37|432.37|0
1631639270000|2021-09-14 17:07:50|438.37|432.37|438.35|432.35|438.37|432.37|438.33|432.33|0
1631639280000|2021-09-14 17:08:00|438.37|432.37|438.38|432.38|438.44|432.44|438.37|432.37|0
1631639290000|2021-09-14 17:08:10|438.35|432.35|438.36|432.36|438.36|432.36|438.35|432.35|0
1631639300000|2021-09-14 17:08:20|438.35|432.35|438.35|432.35|438.35|432.35|438.34|432.34|0
1631639310000|2021-09-14 17:08:30|438.36|432.36|438.24|432.24|438.36|432.36|438.24|432.24|0
1631639320000|2021-09-14 17:08:40|438.26|432.26|438.26|432.26|438.27|432.27|438.26|432.26|0
1631639330000|2021-09-14 17:08:50|438.27|432.27|438.26|432.26|438.27|432.27|438.26|432.26|0
1631639340000|2021-09-14 17:09:00|438.25|432.25|438.26|432.26|438.26|432.26|438.25|432.25|0
1631639350000|2021-09-14 17:09:10|438.25|432.25|438.24|432.24|438.25|432.25|438.24|432.24|0
1631639360000|2021-09-14 17:09:20|438.31|432.31|438.2|432.2|438.31|432.31|438.2|432.2|0
1631639370000|2021-09-14 17:09:30|438.19|432.19|438.27|432.27|438.28|432.28|438.18|432.18|0
1631639380000|2021-09-14 17:09:40|438.25|432.25|438.25|432.25|438.28|432.28|438.25|432.25|0
1631639390000|2021-09-14 17:09:50|438.26|432.26|438.26|432.26|438.26|432.26|438.26|432.26|0
1631639410000|2021-09-14 17:10:10|438.25|432.25|438.09|432.09|438.26|432.26|438.08|432.08|0
1631639420000|2021-09-14 17:10:20|438.08|432.08|438.05|432.05|438.1|432.1|438.05|432.05|0
1631639430000|2021-09-14 17:10:30|438.07|432.07|438.12|432.12|438.13|432.13|438.07|432.07|0
1631639440000|2021-09-14 17:10:40|438.13|432.13|438.11|432.11|438.13|432.13|438.11|432.11|0
1631639450000|2021-09-14 17:10:50|438.1|432.1|438.11|432.11|438.11|432.11|438.1|432.1|0
1631639460000|2021-09-14 17:11:00|438.13|432.13|438.14|432.14|438.14|432.14|438.13|432.13|0
1631639470000|2021-09-14 17:11:10|438.15|432.15|438.08|432.08|438.15|432.15|438.08|432.08|0
1631639480000|2021-09-14 17:11:20|438.07|432.07|438.08|432.08|438.08|432.08|438.07|432.07|0
1631639490000|2021-09-14 17:11:30|438.07|432.07|438.08|432.08|438.08|432.08|438.07|432.07|0
1631639510000|2021-09-14 17:11:50|438.11|432.11|438.25|432.25|438.25|432.25|438.11|432.11|0
1631639520000|2021-09-14 17:12:00|438.28|432.28|438.12|432.12|438.28|432.28|438.12|432.12|0
1631639530000|2021-09-14 17:12:10|438.11|432.11|438.07|432.07|438.11|432.11|438.06|432.06|0
1631639540000|2021-09-14 17:12:20|437.98|431.98|437.98|431.98|437.98|431.98|437.98|431.98|0
1631639550000|2021-09-14 17:12:30|437.97|431.97|438|432|438.02|432.02|437.97|431.97|0
1631639560000|2021-09-14 17:12:40|437.99|431.99|437.99|431.99|438|432|437.99|431.99|0
1631639570000|2021-09-14 17:12:50|438.01|432.01|437.96|431.96|438.01|432.01|437.95|431.95|0
1631639580000|2021-09-14 17:13:00|437.97|431.97|437.89|431.89|437.97|431.97|437.89|431.89|0
1631639590000|2021-09-14 17:13:10|437.9|431.9|437.9|431.9|437.9|431.9|437.89|431.89|0
1631639600000|2021-09-14 17:13:20|437.93|431.93|437.93|431.93|437.93|431.93|437.93|431.93|0
1631639610000|2021-09-14 17:13:30|437.94|431.94|437.96|431.96|437.97|431.97|437.94|431.94|0
1631639620000|2021-09-14 17:13:40|437.94|431.94|437.88|431.88|437.94|431.94|437.88|431.88|0
1631639630000|2021-09-14 17:13:50|437.89|431.89|437.87|431.87|437.89|431.89|437.87|431.87|0
1631639640000|2021-09-14 17:14:00|437.88|431.88|437.87|431.87|437.88|431.88|437.87|431.87|0
1631639650000|2021-09-14 17:14:10|437.88|431.88|437.85|431.85|437.88|431.88|437.85|431.85|0
1631639660000|2021-09-14 17:14:20|437.86|431.86|437.88|431.88|437.88|431.88|437.86|431.86|0
1631639670000|2021-09-14 17:14:30|437.89|431.89|437.93|431.93|437.93|431.93|437.89|431.89|0
1631639680000|2021-09-14 17:14:40|437.94|431.94|437.93|431.93|437.94|431.94|437.93|431.93|0
1631639690000|2021-09-14 17:14:50|437.89|431.89|437.89|431.89|437.89|431.89|437.89|431.89|0
1631639700000|2021-09-14 17:15:00|437.88|431.88|437.85|431.85|437.88|431.88|437.85|431.85|0
1631639710000|2021-09-14 17:15:10|437.8|431.8|437.84|431.84|437.86|431.86|437.8|431.8|0
1631639720000|2021-09-14 17:15:20|437.86|431.86|437.86|431.86|437.86|431.86|437.86|431.86|0
1631639740000|2021-09-14 17:15:40|437.87|431.87|437.86|431.86|437.88|431.88|437.85|431.85|0
1631639750000|2021-09-14 17:15:50|437.83|431.83|437.83|431.83|437.83|431.83|437.83|431.83|0
1631639760000|2021-09-14 17:16:00|437.82|431.82|437.77|431.77|437.82|431.82|437.77|431.77|0
1631639770000|2021-09-14 17:16:10|437.78|431.78|437.78|431.78|437.78|431.78|437.78|431.78|0
1631639780000|2021-09-14 17:16:20|437.77|431.77|437.82|431.82|437.82|431.82|437.77|431.77|0
1631639790000|2021-09-14 17:16:30|437.81|431.81|437.82|431.82|437.82|431.82|437.81|431.81|0
1631639800000|2021-09-14 17:16:40|437.83|431.83|437.89|431.89|437.9|431.9|437.83|431.83|0
1631639810000|2021-09-14 17:16:50|437.9|431.9|437.9|431.9|437.9|431.9|437.9|431.9|0
1631639820000|2021-09-14 17:17:00|437.89|431.89|437.9|431.9|437.91|431.91|437.89|431.89|0
1631639830000|2021-09-14 17:17:10|437.96|431.96|437.95|431.95|437.96|431.96|437.95|431.95|0
1631639840000|2021-09-14 17:17:20|438|432|438|432|438|432|438|432|0
1631639850000|2021-09-14 17:17:30|437.98|431.98|437.98|431.98|437.99|431.99|437.98|431.98|0
1631639860000|2021-09-14 17:17:40|437.97|431.97|437.97|431.97|437.99|431.99|437.97|431.97|0
1631639870000|2021-09-14 17:17:50|437.98|431.98|437.98|431.98|437.98|431.98|437.97|431.97|0
1631639880000|2021-09-14 17:18:00|437.93|431.93|437.92|431.92|437.93|431.93|437.92|431.92|0
1631639890000|2021-09-14 17:18:10|437.94|431.94|437.96|431.96|437.96|431.96|437.94|431.94|0
1631639900000|2021-09-14 17:18:20|437.95|431.95|437.95|431.95|437.95|431.95|437.93|431.93|0
1631639910000|2021-09-14 17:18:30|437.97|431.97|437.97|431.97|437.98|431.98|437.97|431.97|0
1631639920000|2021-09-14 17:18:40|437.98|431.98|437.99|431.99|437.99|431.99|437.97|431.97|0
1631639930000|2021-09-14 17:18:50|438|432|438.02|432.02|438.03|432.03|437.97|431.97|0
1631639940000|2021-09-14 17:19:00|438.03|432.03|438.06|432.06|438.06|432.06|438.02|432.02|0
1631639950000|2021-09-14 17:19:10|438.07|432.07|438.04|432.04|438.09|432.09|438.03|432.03|0
1631639960000|2021-09-14 17:19:20|438.05|432.05|438.08|432.08|438.08|432.08|438.04|432.04|0
1631639970000|2021-09-14 17:19:30|438.13|432.13|438.12|432.12|438.13|432.13|438.11|432.11|0
1631639980000|2021-09-14 17:19:40|438.13|432.13|438.15|432.15|438.15|432.15|438.13|432.13|0
1631639990000|2021-09-14 17:19:50|438.18|432.18|438.16|432.16|438.18|432.18|438.16|432.16|0
1631640000000|2021-09-14 17:20:00|438.15|432.15|438.16|432.16|438.16|432.16|438.15|432.15|0
1631640010000|2021-09-14 17:20:10|438.2|432.2|438.19|432.19|438.2|432.2|438.19|432.19|0
1631640020000|2021-09-14 17:20:20|438.2|432.2|438.22|432.22|438.22|432.22|438.19|432.19|0
1631640040000|2021-09-14 17:20:40|438.24|432.24|438.24|432.24|438.24|432.24|438.23|432.23|0
1631640050000|2021-09-14 17:20:50|438.23|432.23|438.24|432.24|438.24|432.24|438.23|432.23|0
1631640060000|2021-09-14 17:21:00|438.26|432.26|438.27|432.27|438.29|432.29|438.26|432.26|0
1631640070000|2021-09-14 17:21:10|438.28|432.28|438.29|432.29|438.29|432.29|438.27|432.27|0
1631640090000|2021-09-14 17:21:30|438.3|432.3|438.31|432.31|438.31|432.31|438.3|432.3|0
1631640100000|2021-09-14 17:21:40|438.29|432.29|438.29|432.29|438.29|432.29|438.28|432.28|0
1631640110000|2021-09-14 17:21:50|438.3|432.3|438.3|432.3|438.31|432.31|438.3|432.3|0
1631640120000|2021-09-14 17:22:00|438.31|432.31|438.31|432.31|438.31|432.31|438.31|432.31|0
1631640130000|2021-09-14 17:22:10|438.32|432.32|438.34|432.34|438.34|432.34|438.32|432.32|0
1631640140000|2021-09-14 17:22:20|438.36|432.36|438.38|432.38|438.38|432.38|438.36|432.36|0
1631640150000|2021-09-14 17:22:30|438.41|432.41|438.41|432.41|438.42|432.42|438.4|432.4|0
1631640160000|2021-09-14 17:22:40|438.38|432.38|438.29|432.29|438.38|432.38|438.25|432.25|0
1631640180000|2021-09-14 17:23:00|438.27|432.27|438.31|432.31|438.31|432.31|438.27|432.27|0
1631640190000|2021-09-14 17:23:10|438.3|432.3|438.29|432.29|438.31|432.31|438.23|432.23|0
1631640200000|2021-09-14 17:23:20|438.25|432.25|438.25|432.25|438.27|432.27|438.24|432.24|0
1631640210000|2021-09-14 17:23:30|438.3|432.3|438.34|432.34|438.35|432.35|438.3|432.3|0
1631640220000|2021-09-14 17:23:40|438.28|432.28|438.27|432.27|438.28|432.28|438.27|432.27|0
1631640230000|2021-09-14 17:23:50|438.3|432.3|438.32|432.32|438.32|432.32|438.3|432.3|0
1631640240000|2021-09-14 17:24:00|438.34|432.34|438.33|432.33|438.34|432.34|438.31|432.31|0
1631640250000|2021-09-14 17:24:10|438.29|432.29|438.29|432.29|438.29|432.29|438.29|432.29|0
1631640260000|2021-09-14 17:24:20|438.27|432.27|438.28|432.28|438.28|432.28|438.27|432.27|0
1631640270000|2021-09-14 17:24:30|438.27|432.27|438.28|432.28|438.28|432.28|438.27|432.27|0
1631640280000|2021-09-14 17:24:40|438.29|432.29|438.21|432.21|438.3|432.3|438.21|432.21|0
1631640290000|2021-09-14 17:24:50|438.18|432.18|438.19|432.19|438.2|432.2|438.18|432.18|0
1631640300000|2021-09-14 17:25:00|438.2|432.2|438.23|432.23|438.23|432.23|438.18|432.18|0
1631640310000|2021-09-14 17:25:10|438.26|432.26|438.26|432.26|438.26|432.26|438.26|432.26|0
1631640320000|2021-09-14 17:25:20|438.27|432.27|438.18|432.18|438.27|432.27|438.18|432.18|0
1631640330000|2021-09-14 17:25:30|438.19|432.19|438.24|432.24|438.25|432.25|438.19|432.19|0
1631640340000|2021-09-14 17:25:40|438.25|432.25|438.38|432.38|438.38|432.38|438.25|432.25|0
1631640350000|2021-09-14 17:25:50|438.37|432.37|438.6|432.6|438.6|432.6|438.36|432.36|0
1631640360000|2021-09-14 17:26:00|438.59|432.59|438.57|432.57|438.59|432.59|438.57|432.57|0
1631640370000|2021-09-14 17:26:10|438.53|432.53|438.5|432.5|438.53|432.53|438.49|432.49|0
1631640380000|2021-09-14 17:26:20|438.47|432.47|438.46|432.46|438.47|432.47|438.46|432.46|0
1631640390000|2021-09-14 17:26:30|438.47|432.47|438.48|432.48|438.48|432.48|438.47|432.47|0
1631640400000|2021-09-14 17:26:40|438.45|432.45|438.46|432.46|438.46|432.46|438.45|432.45|0
1631640410000|2021-09-14 17:26:50|438.45|432.45|438.44|432.44|438.45|432.45|438.39|432.39|0
1631640420000|2021-09-14 17:27:00|438.47|432.47|438.45|432.45|438.47|432.47|438.45|432.45|0
1631640430000|2021-09-14 17:27:10|438.46|432.46|438.47|432.47|438.47|432.47|438.45|432.45|0
1631640440000|2021-09-14 17:27:20|438.46|432.46|438.46|432.46|438.46|432.46|438.46|432.46|0
1631640450000|2021-09-14 17:27:30|438.5|432.5|438.51|432.51|438.51|432.51|438.5|432.5|0
1631640460000|2021-09-14 17:27:40|438.52|432.52|438.54|432.54|438.54|432.54|438.51|432.51|0
1631640470000|2021-09-14 17:27:50|438.55|432.55|438.52|432.52|438.56|432.56|438.52|432.52|0
1631640480000|2021-09-14 17:28:00|438.49|432.49|438.49|432.49|438.49|432.49|438.49|432.49|0
1631640490000|2021-09-14 17:28:10|438.45|432.45|438.42|432.42|438.45|432.45|438.42|432.42|0
1631640500000|2021-09-14 17:28:20|438.41|432.41|438.45|432.45|438.45|432.45|438.41|432.41|0
1631640510000|2021-09-14 17:28:30|438.42|432.42|438.4|432.4|438.42|432.42|438.4|432.4|0
1631640520000|2021-09-14 17:28:40|438.39|432.39|438.39|432.39|438.4|432.4|438.39|432.39|0
1631640530000|2021-09-14 17:28:50|438.4|432.4|438.41|432.41|438.41|432.41|438.39|432.39|0
1631640550000|2021-09-14 17:29:10|438.35|432.35|438.36|432.36|438.36|432.36|438.33|432.33|0
1631640560000|2021-09-14 17:29:20|438.33|432.33|438.28|432.28|438.35|432.35|438.28|432.28|0
1631640570000|2021-09-14 17:29:30|438.26|432.26|438.26|432.26|438.26|432.26|438.25|432.25|0
1631640580000|2021-09-14 17:29:40|438.24|432.24|438.31|432.31|438.31|432.31|438.24|432.24|0
1631640610000|2021-09-14 17:30:10|438.29|432.29|438.29|432.29|438.29|432.29|438.29|432.29|0
1631640620000|2021-09-14 17:30:20|438.25|432.25|438.29|432.29|438.29|432.29|438.24|432.24|0
1631640630000|2021-09-14 17:30:30|438.28|432.28|438.28|432.28|438.29|432.29|438.28|432.28|0
1631640640000|2021-09-14 17:30:40|438.27|432.27|438.25|432.25|438.28|432.28|438.25|432.25|0
1631640650000|2021-09-14 17:30:50|438.26|432.26|438.31|432.31|438.32|432.32|438.25|432.25|0
1631640660000|2021-09-14 17:31:00|438.34|432.34|438.26|432.26|438.34|432.34|438.26|432.26|0
1631640670000|2021-09-14 17:31:10|438.25|432.25|438.24|432.24|438.25|432.25|438.23|432.23|0
1631640680000|2021-09-14 17:31:20|438.22|432.22|438.16|432.16|438.22|432.22|438.14|432.14|0
1631640690000|2021-09-14 17:31:30|438.15|432.15|438.07|432.07|438.17|432.17|438.05|432.05|0
1631640700000|2021-09-14 17:31:40|438.09|432.09|438.03|432.03|438.09|432.09|438.03|432.03|0
1631640710000|2021-09-14 17:31:50|438.02|432.02|438.05|432.05|438.06|432.06|438.01|432.01|0
1631640720000|2021-09-14 17:32:00|438.01|432.01|437.78|431.78|438.01|432.01|437.78|431.78|0
1631640730000|2021-09-14 17:32:10|437.7|431.7|437.68|431.68|437.71|431.71|437.68|431.68|0
1631640740000|2021-09-14 17:32:20|437.64|431.64|437.62|431.62|437.64|431.64|437.6|431.6|0
1631640750000|2021-09-14 17:32:30|437.6|431.6|437.57|431.57|437.62|431.62|437.57|431.57|0
1631640760000|2021-09-14 17:32:40|437.59|431.59|437.57|431.57|437.59|431.59|437.57|431.57|0
1631640770000|2021-09-14 17:32:50|437.58|431.58|437.32|431.32|437.58|431.58|437.32|431.32|0
1631640780000|2021-09-14 17:33:00|437.3|431.3|437.3|431.3|437.35|431.35|437.3|431.3|0
1631640790000|2021-09-14 17:33:10|437.29|431.29|437.28|431.28|437.29|431.29|437.28|431.28|0
1631640800000|2021-09-14 17:33:20|437.27|431.27|437.28|431.28|437.28|431.28|437.27|431.27|0
1631640810000|2021-09-14 17:33:30|437.2|431.2|437.2|431.2|437.2|431.2|437.19|431.19|0
1631640820000|2021-09-14 17:33:40|437.21|431.21|437.21|431.21|437.22|431.22|437.2|431.2|0
1631640830000|2021-09-14 17:33:50|437.19|431.19|437.21|431.21|437.21|431.21|437.19|431.19|0
1631640840000|2021-09-14 17:34:00|437.26|431.26|437.29|431.29|437.29|431.29|437.26|431.26|0
1631640850000|2021-09-14 17:34:10|437.3|431.3|437.3|431.3|437.3|431.3|437.29|431.29|0
1631640860000|2021-09-14 17:34:20|437.31|431.31|437.3|431.3|437.31|431.31|437.3|431.3|0
1631640870000|2021-09-14 17:34:30|437.31|431.31|437.31|431.31|437.36|431.36|437.31|431.31|0
1631640890000|2021-09-14 17:34:50|437.34|431.34|437.21|431.21|437.34|431.34|437.21|431.21|0
1631640900000|2021-09-14 17:35:00|437.22|431.22|437.23|431.23|437.24|431.24|437.22|431.22|0
1631640910000|2021-09-14 17:35:10|437.24|431.24|437.18|431.18|437.24|431.24|437.18|431.18|0
1631640920000|2021-09-14 17:35:20|437.21|431.21|437.21|431.21|437.22|431.22|437.21|431.21|0
1631640930000|2021-09-14 17:35:30|437.22|431.22|437.23|431.23|437.23|431.23|437.21|431.21|0
1631640940000|2021-09-14 17:35:40|437.25|431.25|437.25|431.25|437.26|431.26|437.25|431.25|0
1631640950000|2021-09-14 17:35:50|437.24|431.24|437.24|431.24|437.24|431.24|437.24|431.24|0
1631640960000|2021-09-14 17:36:00|437.21|431.21|437.21|431.21|437.21|431.21|437.21|431.21|0
1631640970000|2021-09-14 17:36:10|437.14|431.14|437.15|431.15|437.16|431.16|437.13|431.13|0
1631640980000|2021-09-14 17:36:20|437.16|431.16|437.18|431.18|437.18|431.18|437.16|431.16|0
1631640990000|2021-09-14 17:36:30|437.17|431.17|437.18|431.18|437.18|431.18|437.17|431.17|0
1631641010000|2021-09-14 17:36:50|437.15|431.15|437.47|431.47|437.47|431.47|437.15|431.15|0
1631641020000|2021-09-14 17:37:00|437.48|431.48|437.53|431.53|437.53|431.53|437.48|431.48|0
1631641030000|2021-09-14 17:37:10|437.54|431.54|437.62|431.62|437.62|431.62|437.54|431.54|0
1631641050000|2021-09-14 17:37:30|437.59|431.59|437.57|431.57|437.59|431.59|437.57|431.57|0
1631641060000|2021-09-14 17:37:40|437.58|431.58|437.59|431.59|437.59|431.59|437.58|431.58|0
1631641070000|2021-09-14 17:37:50|437.58|431.58|437.57|431.57|437.58|431.58|437.57|431.57|0
1631641080000|2021-09-14 17:38:00|437.54|431.54|437.54|431.54|437.54|431.54|437.54|431.54|0
1631641090000|2021-09-14 17:38:10|437.55|431.55|437.54|431.54|437.57|431.57|437.54|431.54|0
1631641100000|2021-09-14 17:38:20|437.53|431.53|437.52|431.52|437.53|431.53|437.52|431.52|0
1631641110000|2021-09-14 17:38:30|437.54|431.54|437.55|431.55|437.55|431.55|437.54|431.54|0
1631641120000|2021-09-14 17:38:40|437.54|431.54|437.56|431.56|437.56|431.56|437.54|431.54|0
1631641130000|2021-09-14 17:38:50|437.55|431.55|437.56|431.56|437.56|431.56|437.55|431.55|0
1631641140000|2021-09-14 17:39:00|437.54|431.54|437.51|431.51|437.54|431.54|437.5|431.5|0
1631641150000|2021-09-14 17:39:10|437.52|431.52|437.54|431.54|437.54|431.54|437.5|431.5|0
1631641160000|2021-09-14 17:39:20|437.53|431.53|437.53|431.53|437.53|431.53|437.53|431.53|0
1631641170000|2021-09-14 17:39:30|437.52|431.52|437.51|431.51|437.52|431.52|437.47|431.47|0
1631641180000|2021-09-14 17:39:40|437.52|431.52|437.51|431.51|437.52|431.52|437.51|431.51|0
1631641190000|2021-09-14 17:39:50|437.52|431.52|437.55|431.55|437.56|431.56|437.52|431.52|0
1631641200000|2021-09-14 17:40:00|437.59|431.59|437.6|431.6|437.61|431.61|437.59|431.59|0
1631641210000|2021-09-14 17:40:10|437.61|431.61|437.59|431.59|437.61|431.61|437.59|431.59|0
1631641220000|2021-09-14 17:40:20|437.62|431.62|437.61|431.61|437.62|431.62|437.61|431.61|0
1631641230000|2021-09-14 17:40:30|437.6|431.6|437.65|431.65|437.65|431.65|437.6|431.6|0
1631641240000|2021-09-14 17:40:40|437.66|431.66|437.66|431.66|437.67|431.67|437.66|431.66|0
1631641250000|2021-09-14 17:40:50|437.64|431.64|437.61|431.61|437.64|431.64|437.61|431.61|0
1631641260000|2021-09-14 17:41:00|437.55|431.55|437.5|431.5|437.55|431.55|437.5|431.5|0
1631641270000|2021-09-14 17:41:10|437.49|431.49|437.38|431.38|437.49|431.49|437.38|431.38|0
1631641280000|2021-09-14 17:41:20|437.39|431.39|437.4|431.4|437.4|431.4|437.39|431.39|0
1631641290000|2021-09-14 17:41:30|437.38|431.38|437.4|431.4|437.4|431.4|437.38|431.38|0
1631641300000|2021-09-14 17:41:40|437.39|431.39|437.44|431.44|437.44|431.44|437.38|431.38|0
1631641310000|2021-09-14 17:41:50|437.69|431.69|437.72|431.72|437.72|431.72|437.69|431.69|0
1631641330000|2021-09-14 17:42:10|437.73|431.73|437.66|431.66|437.74|431.74|437.63|431.63|0
1631641340000|2021-09-14 17:42:20|437.65|431.65|437.57|431.57|437.65|431.65|437.57|431.57|0
1631641350000|2021-09-14 17:42:30|437.54|431.54|437.55|431.55|437.55|431.55|437.54|431.54|0
1631641360000|2021-09-14 17:42:40|437.54|431.54|437.5|431.5|437.54|431.54|437.5|431.5|0
1631641370000|2021-09-14 17:42:50|437.52|431.52|437.54|431.54|437.54|431.54|437.52|431.52|0
1631641380000|2021-09-14 17:43:00|437.48|431.48|437.48|431.48|437.49|431.49|437.48|431.48|0
1631641390000|2021-09-14 17:43:10|437.49|431.49|437.53|431.53|437.54|431.54|437.49|431.49|0
1631641400000|2021-09-14 17:43:20|437.54|431.54|437.51|431.51|437.54|431.54|437.51|431.51|0
1631641410000|2021-09-14 17:43:30|437.52|431.52|437.51|431.51|437.52|431.52|437.5|431.5|0
1631641420000|2021-09-14 17:43:40|437.56|431.56|437.62|431.62|437.62|431.62|437.56|431.56|0
1631641430000|2021-09-14 17:43:50|437.65|431.65|437.72|431.72|437.72|431.72|437.65|431.65|0
1631641440000|2021-09-14 17:44:00|437.71|431.71|437.71|431.71|437.71|431.71|437.7|431.7|0
1631641460000|2021-09-14 17:44:20|437.68|431.68|437.68|431.68|437.68|431.68|437.68|431.68|0
1631641470000|2021-09-14 17:44:30|437.67|431.67|437.68|431.68|437.68|431.68|437.67|431.67|0
1631641480000|2021-09-14 17:44:40|437.69|431.69|437.76|431.76|437.76|431.76|437.69|431.69|0
1631641490000|2021-09-14 17:44:50|437.78|431.78|437.78|431.78|437.78|431.78|437.77|431.77|0
1631641500000|2021-09-14 17:45:00|437.77|431.77|437.74|431.74|437.77|431.77|437.74|431.74|0
1631641510000|2021-09-14 17:45:10|437.71|431.71|437.71|431.71|437.71|431.71|437.71|431.71|0
1631641520000|2021-09-14 17:45:20|437.72|431.72|437.75|431.75|437.75|431.75|437.72|431.72|0
1631641530000|2021-09-14 17:45:30|437.79|431.79|437.79|431.79|437.79|431.79|437.79|431.79|0
1631641540000|2021-09-14 17:45:40|437.8|431.8|437.79|431.79|437.8|431.8|437.79|431.79|0
1631641550000|2021-09-14 17:45:50|437.8|431.8|437.8|431.8|437.8|431.8|437.8|431.8|0
1631641560000|2021-09-14 17:46:00|437.79|431.79|437.79|431.79|437.8|431.8|437.79|431.79|0
1631641570000|2021-09-14 17:46:10|437.8|431.8|437.79|431.79|437.8|431.8|437.79|431.79|0
1631641580000|2021-09-14 17:46:20|437.81|431.81|437.78|431.78|437.81|431.81|437.78|431.78|0
1631641590000|2021-09-14 17:46:30|437.79|431.79|437.76|431.76|437.79|431.79|437.76|431.76|0
1631641600000|2021-09-14 17:46:40|437.75|431.75|437.7|431.7|437.75|431.75|437.69|431.69|0
1631641610000|2021-09-14 17:46:50|437.69|431.69|437.69|431.69|437.7|431.7|437.69|431.69|0
1631641620000|2021-09-14 17:47:00|437.68|431.68|437.68|431.68|437.69|431.69|437.66|431.66|0
1631641630000|2021-09-14 17:47:10|437.77|431.77|437.77|431.77|437.77|431.77|437.77|431.77|0
1631641640000|2021-09-14 17:47:20|437.68|431.68|437.68|431.68|437.68|431.68|437.68|431.68|0
1631641650000|2021-09-14 17:47:30|437.69|431.69|437.69|431.69|437.7|431.7|437.69|431.69|0
1631641660000|2021-09-14 17:47:40|437.68|431.68|437.69|431.69|437.69|431.69|437.68|431.68|0
1631641670000|2021-09-14 17:47:50|437.68|431.68|437.67|431.67|437.68|431.68|437.67|431.67|0
1631641680000|2021-09-14 17:48:00|437.68|431.68|437.73|431.73|437.73|431.73|437.67|431.67|0
1631641690000|2021-09-14 17:48:10|437.72|431.72|437.7|431.7|437.72|431.72|437.7|431.7|0
1631641700000|2021-09-14 17:48:20|437.69|431.69|437.91|431.91|437.91|431.91|437.69|431.69|0
1631641710000|2021-09-14 17:48:30|437.93|431.93|438|432|438|432|437.93|431.93|0
1631641720000|2021-09-14 17:48:40|437.99|431.99|437.99|431.99|437.99|431.99|437.99|431.99|0
1631641730000|2021-09-14 17:48:50|438|432|438.05|432.05|438.05|432.05|437.99|431.99|0
1631641740000|2021-09-14 17:49:00|438.08|432.08|438.09|432.09|438.09|432.09|438.08|432.08|0
1631641750000|2021-09-14 17:49:10|438.07|432.07|438.07|432.07|438.07|432.07|438.06|432.06|0
1631641760000|2021-09-14 17:49:20|438.06|432.06|438.14|432.14|438.14|432.14|438.06|432.06|0
1631641770000|2021-09-14 17:49:30|438.18|432.18|438.15|432.15|438.18|432.18|438.15|432.15|0
1631641780000|2021-09-14 17:49:40|438.18|432.18|438.19|432.19|438.19|432.19|438.18|432.18|0
1631641790000|2021-09-14 17:49:50|438.18|432.18|438.26|432.26|438.26|432.26|438.18|432.18|0
1631641800000|2021-09-14 17:50:00|438.25|432.25|438.29|432.29|438.29|432.29|438.25|432.25|0
1631641810000|2021-09-14 17:50:10|438.24|432.24|438.24|432.24|438.24|432.24|438.23|432.23|0
1631641820000|2021-09-14 17:50:20|438.21|432.21|438.15|432.15|438.21|432.21|438.15|432.15|0
1631641830000|2021-09-14 17:50:30|438.13|432.13|438.12|432.12|438.13|432.13|438.12|432.12|0
1631641840000|2021-09-14 17:50:40|438.13|432.13|438.12|432.12|438.13|432.13|438.12|432.12|0
1631641850000|2021-09-14 17:50:50|438.1|432.1|438.1|432.1|438.1|432.1|438.1|432.1|0
1631641860000|2021-09-14 17:51:00|438.09|432.09|438.1|432.1|438.1|432.1|438.09|432.09|0
1631641870000|2021-09-14 17:51:10|438.09|432.09|438.09|432.09|438.09|432.09|438.09|432.09|0
1631641890000|2021-09-14 17:51:30|438.1|432.1|438.09|432.09|438.1|432.1|438.09|432.09|0
1631641900000|2021-09-14 17:51:40|438.1|432.1|438.11|432.11|438.11|432.11|438.09|432.09|0
1631641920000|2021-09-14 17:52:00|438.14|432.14|438.15|432.15|438.15|432.15|438.14|432.14|0
1631641930000|2021-09-14 17:52:10|438.16|432.16|438.14|432.14|438.16|432.16|438.13|432.13|0
1631641940000|2021-09-14 17:52:20|438.17|432.17|438.17|432.17|438.18|432.18|438.17|432.17|0
1631641950000|2021-09-14 17:52:30|438.15|432.15|438.22|432.22|438.22|432.22|438.15|432.15|0
1631641960000|2021-09-14 17:52:40|438.16|432.16|438.15|432.15|438.17|432.17|438.15|432.15|0
1631641970000|2021-09-14 17:52:50|438.12|432.12|438.12|432.12|438.13|432.13|438.1|432.1|0
1631641980000|2021-09-14 17:53:00|438.15|432.15|438.15|432.15|438.15|432.15|438.15|432.15|0
1631641990000|2021-09-14 17:53:10|438.14|432.14|438.13|432.13|438.14|432.14|438.13|432.13|0
1631642000000|2021-09-14 17:53:20|438.15|432.15|438.15|432.15|438.15|432.15|438.15|432.15|0
1631642010000|2021-09-14 17:53:30|438.18|432.18|438.18|432.18|438.18|432.18|438.18|432.18|0
1631642020000|2021-09-14 17:53:40|438.19|432.19|438.21|432.21|438.22|432.22|438.18|432.18|0
1631642030000|2021-09-14 17:53:50|438.22|432.22|438.26|432.26|438.26|432.26|438.22|432.22|0
1631642050000|2021-09-14 17:54:10|438.24|432.24|438.21|432.21|438.24|432.24|438.21|432.21|0
1631642060000|2021-09-14 17:54:20|438.2|432.2|438.19|432.19|438.21|432.21|438.18|432.18|0
1631642070000|2021-09-14 17:54:30|438.18|432.18|438.29|432.29|438.34|432.34|438.18|432.18|0
1631642080000|2021-09-14 17:54:40|438.26|432.26|438.29|432.29|438.29|432.29|438.25|432.25|0
1631642090000|2021-09-14 17:54:50|438.32|432.32|438.31|432.31|438.32|432.32|438.31|432.31|0
1631642100000|2021-09-14 17:55:00|438.29|432.29|438.29|432.29|438.29|432.29|438.29|432.29|0
1631642110000|2021-09-14 17:55:10|438.28|432.28|438.29|432.29|438.29|432.29|438.28|432.28|0
1631642120000|2021-09-14 17:55:20|438.28|432.28|438.27|432.27|438.28|432.28|438.27|432.27|0
1631642130000|2021-09-14 17:55:30|438.28|432.28|438.28|432.28|438.28|432.28|438.27|432.27|0
1631642140000|2021-09-14 17:55:40|438.29|432.29|438.29|432.29|438.29|432.29|438.29|432.29|0
1631642150000|2021-09-14 17:55:50|438.31|432.31|438.28|432.28|438.31|432.31|438.28|432.28|0
1631642160000|2021-09-14 17:56:00|438.29|432.29|438.31|432.31|438.31|432.31|438.29|432.29|0
1631642170000|2021-09-14 17:56:10|438.32|432.32|438.32|432.32|438.32|432.32|438.31|432.31|0
1631642180000|2021-09-14 17:56:20|438.27|432.27|438.27|432.27|438.27|432.27|438.27|432.27|0
1631642190000|2021-09-14 17:56:30|438.26|432.26|438.26|432.26|438.26|432.26|438.26|432.26|0
1631642200000|2021-09-14 17:56:40|438.24|432.24|438.23|432.23|438.24|432.24|438.23|432.23|0
1631642210000|2021-09-14 17:56:50|438.24|432.24|438.21|432.21|438.24|432.24|438.21|432.21|0
1631642220000|2021-09-14 17:57:00|438.22|432.22|438.14|432.14|438.22|432.22|438.14|432.14|0
1631642240000|2021-09-14 17:57:20|438.15|432.15|438.18|432.18|438.18|432.18|438.14|432.14|0
1631642250000|2021-09-14 17:57:30|438.19|432.19|438.22|432.22|438.22|432.22|438.19|432.19|0
1631642260000|2021-09-14 17:57:40|438.21|432.21|438.27|432.27|438.28|432.28|438.21|432.21|0
1631642270000|2021-09-14 17:57:50|438.28|432.28|438.25|432.25|438.28|432.28|438.25|432.25|0
1631642280000|2021-09-14 17:58:00|438.26|432.26|438.22|432.22|438.26|432.26|438.22|432.22|0
1631642290000|2021-09-14 17:58:10|438.23|432.23|438.27|432.27|438.27|432.27|438.23|432.23|0
1631642300000|2021-09-14 17:58:20|438.26|432.26|438.15|432.15|438.26|432.26|438.15|432.15|0
1631642310000|2021-09-14 17:58:30|438.14|432.14|438.14|432.14|438.14|432.14|438.14|432.14|0
1631642320000|2021-09-14 17:58:40|438.15|432.15|438.16|432.16|438.16|432.16|438.15|432.15|0
1631642330000|2021-09-14 17:58:50|438.17|432.17|438.17|432.17|438.17|432.17|438.17|432.17|0
1631642340000|2021-09-14 17:59:00|437.88|431.88|437.87|431.87|437.88|431.88|437.87|431.87|0
1631642350000|2021-09-14 17:59:10|437.85|431.85|437.82|431.82|437.85|431.85|437.82|431.82|0
1631642360000|2021-09-14 17:59:20|437.83|431.83|437.79|431.79|437.84|431.84|437.79|431.79|0
1631642370000|2021-09-14 17:59:30|437.63|431.63|437.64|431.64|437.64|431.64|437.62|431.62|0
1631642380000|2021-09-14 17:59:40|437.63|431.63|437.66|431.66|437.66|431.66|437.62|431.62|0
1631642390000|2021-09-14 17:59:50|437.75|431.75|437.75|431.75|437.75|431.75|437.73|431.73|0
1631642400000|2021-09-14 18:00:00|437.76|431.76|437.76|431.76|437.76|431.76|437.74|431.74|0
1631642410000|2021-09-14 18:00:10|437.78|431.78|437.79|431.79|437.79|431.79|437.78|431.78|0
1631642420000|2021-09-14 18:00:20|437.76|431.76|437.66|431.66|437.76|431.76|437.66|431.66|0
1631642430000|2021-09-14 18:00:30|437.65|431.65|437.62|431.62|437.65|431.65|437.61|431.61|0
1631642440000|2021-09-14 18:00:40|437.63|431.63|437.63|431.63|437.63|431.63|437.62|431.62|0
1631642450000|2021-09-14 18:00:50|437.64|431.64|437.63|431.63|437.64|431.64|437.63|431.63|0
1631642460000|2021-09-14 18:01:00|437.64|431.64|437.6|431.6|437.64|431.64|437.6|431.6|0
1631642470000|2021-09-14 18:01:10|437.61|431.61|437.59|431.59|437.62|431.62|437.59|431.59|0
1631642480000|2021-09-14 18:01:20|437.58|431.58|437.57|431.57|437.59|431.59|437.57|431.57|0
1631642490000|2021-09-14 18:01:30|437.56|431.56|437.52|431.52|437.59|431.59|437.52|431.52|0
1631642500000|2021-09-14 18:01:40|437.53|431.53|437.51|431.51|437.53|431.53|437.51|431.51|0
1631642510000|2021-09-14 18:01:50|437.5|431.5|437.5|431.5|437.5|431.5|437.5|431.5|0
1631642520000|2021-09-14 18:02:00|437.44|431.44|437.41|431.41|437.44|431.44|437.41|431.41|0
1631642530000|2021-09-14 18:02:10|437.42|431.42|437.38|431.38|437.42|431.42|437.38|431.38|0
1631642540000|2021-09-14 18:02:20|437.39|431.39|437.41|431.41|437.41|431.41|437.39|431.39|0
1631642550000|2021-09-14 18:02:30|437.4|431.4|437.41|431.41|437.42|431.42|437.4|431.4|0
1631642560000|2021-09-14 18:02:40|437.4|431.4|437.39|431.39|437.41|431.41|437.39|431.39|0
1631642570000|2021-09-14 18:02:50|437.4|431.4|437.46|431.46|437.46|431.46|437.4|431.4|0
1631642590000|2021-09-14 18:03:10|437.45|431.45|437.43|431.43|437.45|431.45|437.43|431.43|0
1631642600000|2021-09-14 18:03:20|437.44|431.44|437.45|431.45|437.45|431.45|437.44|431.44|0
1631642610000|2021-09-14 18:03:30|437.44|431.44|437.52|431.52|437.52|431.52|437.44|431.44|0
1631642620000|2021-09-14 18:03:40|437.51|431.51|437.52|431.52|437.53|431.53|437.51|431.51|0
1631642630000|2021-09-14 18:03:50|437.53|431.53|437.47|431.47|437.53|431.53|437.47|431.47|0
1631642640000|2021-09-14 18:04:00|437.49|431.49|437.41|431.41|437.49|431.49|437.41|431.41|0
1631642650000|2021-09-14 18:04:10|437.4|431.4|437.38|431.38|437.4|431.4|437.38|431.38|0
1631642660000|2021-09-14 18:04:20|437.4|431.4|437.46|431.46|437.47|431.47|437.39|431.39|0
1631642670000|2021-09-14 18:04:30|437.49|431.49|437.5|431.5|437.5|431.5|437.49|431.49|0
1631642680000|2021-09-14 18:04:40|437.51|431.51|437.49|431.49|437.51|431.51|437.49|431.49|0
1631642690000|2021-09-14 18:04:50|437.48|431.48|437.52|431.52|437.52|431.52|437.48|431.48|0
1631642700000|2021-09-14 18:05:00|437.53|431.53|437.52|431.52|437.53|431.53|437.52|431.52|0
1631642710000|2021-09-14 18:05:10|437.59|431.59|437.59|431.59|437.59|431.59|437.58|431.58|0
1631642720000|2021-09-14 18:05:20|437.6|431.6|437.6|431.6|437.6|431.6|437.6|431.6|0
1631642730000|2021-09-14 18:05:30|437.61|431.61|437.64|431.64|437.64|431.64|437.61|431.61|0
1631642740000|2021-09-14 18:05:40|437.66|431.66|437.68|431.68|437.68|431.68|437.66|431.66|0
1631642750000|2021-09-14 18:05:50|437.7|431.7|437.7|431.7|437.71|431.71|437.7|431.7|0
1631642760000|2021-09-14 18:06:00|437.73|431.73|437.74|431.74|437.74|431.74|437.73|431.73|0
1631642770000|2021-09-14 18:06:10|437.76|431.76|437.93|431.93|437.93|431.93|437.76|431.76|0
1631642780000|2021-09-14 18:06:20|437.92|431.92|437.98|431.98|437.98|431.98|437.92|431.92|0
1631642790000|2021-09-14 18:06:30|437.97|431.97|437.97|431.97|437.98|431.98|437.96|431.96|0
1631642800000|2021-09-14 18:06:40|438.03|432.03|438.04|432.04|438.04|432.04|438.03|432.03|0
1631642810000|2021-09-14 18:06:50|438.03|432.03|438.05|432.05|438.05|432.05|438.02|432.02|0
1631642820000|2021-09-14 18:07:00|438.06|432.06|438.05|432.05|438.06|432.06|438.05|432.05|0
1631642830000|2021-09-14 18:07:10|438.04|432.04|438.05|432.05|438.05|432.05|438.04|432.04|0
1631642840000|2021-09-14 18:07:20|438.02|432.02|438.01|432.01|438.02|432.02|438.01|432.01|0
1631642850000|2021-09-14 18:07:30|437.99|431.99|438|432|438|432|437.99|431.99|0
1631642860000|2021-09-14 18:07:40|437.99|431.99|437.98|431.98|437.99|431.99|437.98|431.98|0
1631642870000|2021-09-14 18:07:50|437.95|431.95|437.95|431.95|437.95|431.95|437.95|431.95|0
1631642880000|2021-09-14 18:08:00|437.96|431.96|437.9|431.9|437.96|431.96|437.9|431.9|0
1631642890000|2021-09-14 18:08:10|437.89|431.89|437.91|431.91|437.91|431.91|437.89|431.89|0
1631642900000|2021-09-14 18:08:20|437.9|431.9|437.89|431.89|437.9|431.9|437.88|431.88|0
1631642910000|2021-09-14 18:08:30|437.88|431.88|437.88|431.88|437.89|431.89|437.88|431.88|0
1631642920000|2021-09-14 18:08:40|437.83|431.83|437.83|431.83|437.83|431.83|437.83|431.83|0
1631642930000|2021-09-14 18:08:50|437.68|431.68|437.68|431.68|437.68|431.68|437.68|431.68|0
1631642940000|2021-09-14 18:09:00|437.64|431.64|437.63|431.63|437.65|431.65|437.61|431.61|0
1631642950000|2021-09-14 18:09:10|437.6|431.6|437.53|431.53|437.6|431.6|437.53|431.53|0
1631642960000|2021-09-14 18:09:20|437.52|431.52|437.49|431.49|437.53|431.53|437.49|431.49|0
1631642970000|2021-09-14 18:09:30|437.5|431.5|437.45|431.45|437.5|431.5|437.44|431.44|0
1631642980000|2021-09-14 18:09:40|437.42|431.42|437.42|431.42|437.43|431.43|437.42|431.42|0
1631642990000|2021-09-14 18:09:50|437.43|431.43|437.38|431.38|437.43|431.43|437.38|431.38|0
1631643000000|2021-09-14 18:10:00|437.36|431.36|437.41|431.41|437.41|431.41|437.36|431.36|0
1631643010000|2021-09-14 18:10:10|437.4|431.4|437.34|431.34|437.4|431.4|437.34|431.34|0
1631643020000|2021-09-14 18:10:20|437.35|431.35|437.37|431.37|437.37|431.37|437.34|431.34|0
1631643030000|2021-09-14 18:10:30|437.36|431.36|437.52|431.52|437.52|431.52|437.36|431.36|0
1631643040000|2021-09-14 18:10:40|437.51|431.51|437.5|431.5|437.51|431.51|437.5|431.5|0
1631643050000|2021-09-14 18:10:50|437.46|431.46|437.47|431.47|437.49|431.49|437.45|431.45|0
1631643070000|2021-09-14 18:11:10|437.48|431.48|437.45|431.45|437.48|431.48|437.44|431.44|0
1631643080000|2021-09-14 18:11:20|437.44|431.44|437.42|431.42|437.45|431.45|437.42|431.42|0
1631643090000|2021-09-14 18:11:30|437.43|431.43|437.41|431.41|437.43|431.43|437.41|431.41|0
1631643100000|2021-09-14 18:11:40|437.4|431.4|437.4|431.4|437.4|431.4|437.4|431.4|0
1631643110000|2021-09-14 18:11:50|437.39|431.39|437.4|431.4|437.4|431.4|437.39|431.39|0
1631643120000|2021-09-14 18:12:00|437.41|431.41|437.4|431.4|437.41|431.41|437.4|431.4|0
1631643140000|2021-09-14 18:12:20|437.41|431.41|437.39|431.39|437.41|431.41|437.39|431.39|0
1631643160000|2021-09-14 18:12:40|437.33|431.33|437.36|431.36|437.36|431.36|437.33|431.33|0
1631643170000|2021-09-14 18:12:50|437.38|431.38|437.39|431.39|437.39|431.39|437.36|431.36|0
1631643180000|2021-09-14 18:13:00|437.4|431.4|437.35|431.35|437.4|431.4|437.34|431.34|0
1631643190000|2021-09-14 18:13:10|437.37|431.37|437.36|431.36|437.37|431.37|437.36|431.36|0
1631643200000|2021-09-14 18:13:20|437.38|431.38|437.73|431.73|437.74|431.74|437.38|431.38|0
1631643210000|2021-09-14 18:13:30|437.63|431.63|437.65|431.65|437.65|431.65|437.63|431.63|0
1631643220000|2021-09-14 18:13:40|437.66|431.66|437.51|431.51|437.67|431.67|437.51|431.51|0
1631643240000|2021-09-14 18:14:00|437.52|431.52|437.52|431.52|437.52|431.52|437.52|431.52|0
1631643250000|2021-09-14 18:14:10|437.54|431.54|437.58|431.58|437.58|431.58|437.54|431.54|0
1631643270000|2021-09-14 18:14:30|437.59|431.59|437.58|431.58|437.59|431.59|437.58|431.58|0
1631643290000|2021-09-14 18:14:50|437.67|431.67|437.66|431.66|437.67|431.67|437.66|431.66|0
1631643300000|2021-09-14 18:15:00|437.67|431.67|437.62|431.62|437.67|431.67|437.62|431.62|0
1631643310000|2021-09-14 18:15:10|437.63|431.63|437.54|431.54|437.63|431.63|437.53|431.53|0
1631643320000|2021-09-14 18:15:20|437.53|431.53|437.53|431.53|437.53|431.53|437.53|431.53|0
1631643330000|2021-09-14 18:15:30|437.5|431.5|437.64|431.64|437.64|431.64|437.49|431.49|0
1631643340000|2021-09-14 18:15:40|437.63|431.63|437.63|431.63|437.63|431.63|437.63|431.63|0
1631643350000|2021-09-14 18:15:50|437.62|431.62|437.63|431.63|437.63|431.63|437.62|431.62|0
1631643360000|2021-09-14 18:16:00|437.62|431.62|437.62|431.62|437.63|431.63|437.62|431.62|0
1631643370000|2021-09-14 18:16:10|437.59|431.59|437.62|431.62|437.63|431.63|437.59|431.59|0
1631643380000|2021-09-14 18:16:20|437.61|431.61|437.6|431.6|437.61|431.61|437.6|431.6|0
1631643390000|2021-09-14 18:16:30|437.59|431.59|437.56|431.56|437.59|431.59|437.56|431.56|0
1631643410000|2021-09-14 18:16:50|437.58|431.58|437.54|431.54|437.59|431.59|437.54|431.54|0
1631643420000|2021-09-14 18:17:00|437.55|431.55|437.54|431.54|437.57|431.57|437.54|431.54|0
1631643440000|2021-09-14 18:17:20|437.55|431.55|437.5|431.5|437.55|431.55|437.49|431.49|0
1631643450000|2021-09-14 18:17:30|437.35|431.35|437.3|431.3|437.35|431.35|437.3|431.3|0
1631643460000|2021-09-14 18:17:40|437.36|431.36|437.37|431.37|437.37|431.37|437.36|431.36|0
1631643470000|2021-09-14 18:17:50|437.39|431.39|437.33|431.33|437.39|431.39|437.33|431.33|0
1631643480000|2021-09-14 18:18:00|437.34|431.34|437.34|431.34|437.34|431.34|437.34|431.34|0
1631643490000|2021-09-14 18:18:10|437.32|431.32|437.31|431.31|437.32|431.32|437.3|431.3|0
1631643500000|2021-09-14 18:18:20|437.29|431.29|437.22|431.22|437.29|431.29|437.22|431.22|0
1631643510000|2021-09-14 18:18:30|437.19|431.19|437.19|431.19|437.19|431.19|437.19|431.19|0
1631643530000|2021-09-14 18:18:50|437.18|431.18|437.18|431.18|437.18|431.18|437.17|431.17|0
1631643540000|2021-09-14 18:19:00|437.19|431.19|437.22|431.22|437.22|431.22|437.19|431.19|0
1631643550000|2021-09-14 18:19:10|437.21|431.21|437.21|431.21|437.21|431.21|437.21|431.21|0
1631643560000|2021-09-14 18:19:20|437.2|431.2|437.15|431.15|437.2|431.2|437.15|431.15|0
1631643570000|2021-09-14 18:19:30|437.02|431.02|437.01|431.01|437.05|431.05|437.01|431.01|0
1631643580000|2021-09-14 18:19:40|436.99|430.99|436.92|430.92|436.99|430.99|436.91|430.91|0
1631643600000|2021-09-14 18:20:00|436.91|430.91|436.89|430.89|436.92|430.92|436.89|430.89|0
1631643610000|2021-09-14 18:20:10|436.87|430.87|436.83|430.83|436.88|430.88|436.83|430.83|0
1631643620000|2021-09-14 18:20:20|436.81|430.81|436.78|430.78|436.81|430.81|436.78|430.78|0
1631643630000|2021-09-14 18:20:30|436.74|430.74|436.69|430.69|436.75|430.75|436.69|430.69|0
1631643640000|2021-09-14 18:20:40|436.65|430.65|436.66|430.66|436.7|430.7|436.65|430.65|0
1631643650000|2021-09-14 18:20:50|436.7|430.7|436.71|430.71|436.72|430.72|436.7|430.7|0
1631643660000|2021-09-14 18:21:00|436.72|430.72|436.76|430.76|436.76|430.76|436.71|430.71|0
1631643670000|2021-09-14 18:21:10|436.77|430.77|436.8|430.8|436.8|430.8|436.77|430.77|0
1631643680000|2021-09-14 18:21:20|436.79|430.79|436.81|430.81|436.81|430.81|436.79|430.79|0
1631643690000|2021-09-14 18:21:30|436.74|430.74|436.77|430.77|436.77|430.77|436.74|430.74|0
1631643700000|2021-09-14 18:21:40|436.79|430.79|437.04|431.04|437.04|431.04|436.79|430.79|0
1631643710000|2021-09-14 18:21:50|437.05|431.05|436.97|430.97|437.08|431.08|436.97|430.97|0
1631643720000|2021-09-14 18:22:00|437.05|431.05|437.06|431.06|437.06|431.06|437.05|431.05|0
1631643730000|2021-09-14 18:22:10|437.05|431.05|437.05|431.05|437.05|431.05|437.04|431.04|0
1631643740000|2021-09-14 18:22:20|437.03|431.03|437.03|431.03|437.03|431.03|437.03|431.03|0
1631643750000|2021-09-14 18:22:30|437.02|431.02|437.1|431.1|437.1|431.1|437.01|431.01|0
1631643760000|2021-09-14 18:22:40|437.09|431.09|437.1|431.1|437.1|431.1|437.09|431.09|0
1631643770000|2021-09-14 18:22:50|437.09|431.09|437.06|431.06|437.09|431.09|437.06|431.06|0
1631643780000|2021-09-14 18:23:00|437.05|431.05|437.07|431.07|437.07|431.07|437.04|431.04|0
1631643790000|2021-09-14 18:23:10|436.95|430.95|436.97|430.97|436.97|430.97|436.94|430.94|0
1631643800000|2021-09-14 18:23:20|436.99|430.99|437.05|431.05|437.05|431.05|436.98|430.98|0
1631643810000|2021-09-14 18:23:30|437.1|431.1|437.14|431.14|437.15|431.15|437.1|431.1|0
1631643820000|2021-09-14 18:23:40|437.15|431.15|437.15|431.15|437.15|431.15|437.15|431.15|0
1631643830000|2021-09-14 18:23:50|437.16|431.16|437.2|431.2|437.2|431.2|437.15|431.15|0
1631643840000|2021-09-14 18:24:00|437.19|431.19|437.2|431.2|437.2|431.2|437.18|431.18|0
1631643850000|2021-09-14 18:24:10|437.21|431.21|437.21|431.21|437.21|431.21|437.21|431.21|0
1631643860000|2021-09-14 18:24:20|437.22|431.22|437.2|431.2|437.25|431.25|437.2|431.2|0
1631643870000|2021-09-14 18:24:30|437.26|431.26|437.23|431.23|437.26|431.26|437.23|431.23|0
1631643880000|2021-09-14 18:24:40|437.27|431.27|437.27|431.27|437.27|431.27|437.27|431.27|0
1631643890000|2021-09-14 18:24:50|437.25|431.25|437.24|431.24|437.25|431.25|437.23|431.23|0
1631643900000|2021-09-14 18:25:00|437.25|431.25|437.25|431.25|437.26|431.26|437.25|431.25|0
1631643910000|2021-09-14 18:25:10|437.27|431.27|437.26|431.26|437.27|431.27|437.26|431.26|0
1631643920000|2021-09-14 18:25:20|437.27|431.27|437.36|431.36|437.36|431.36|437.26|431.26|0
1631643930000|2021-09-14 18:25:30|437.35|431.35|437.36|431.36|437.36|431.36|437.35|431.35|0
1631643940000|2021-09-14 18:25:40|437.35|431.35|437.41|431.41|437.42|431.42|437.35|431.35|0
1631643950000|2021-09-14 18:25:50|437.42|431.42|437.37|431.37|437.42|431.42|437.36|431.36|0
1631643960000|2021-09-14 18:26:00|437.36|431.36|437.38|431.38|437.42|431.42|437.34|431.34|0
1631643970000|2021-09-14 18:26:10|437.37|431.37|437.37|431.37|437.37|431.37|437.37|431.37|0
1631643980000|2021-09-14 18:26:20|437.36|431.36|437.34|431.34|437.36|431.36|437.34|431.34|0
1631643990000|2021-09-14 18:26:30|437.35|431.35|437.34|431.34|437.35|431.35|437.34|431.34|0
1631644000000|2021-09-14 18:26:40|437.35|431.35|437.35|431.35|437.35|431.35|437.35|431.35|0
1631644010000|2021-09-14 18:26:50|437.36|431.36|437.33|431.33|437.36|431.36|437.29|431.29|0
1631644020000|2021-09-14 18:27:00|437.29|431.29|437.11|431.11|437.29|431.29|437.11|431.11|0
1631644030000|2021-09-14 18:27:10|437.08|431.08|437.05|431.05|437.08|431.08|437.05|431.05|0
1631644040000|2021-09-14 18:27:20|436.91|430.91|436.88|430.88|436.91|430.91|436.88|430.88|0
1631644050000|2021-09-14 18:27:30|436.86|430.86|436.87|430.87|436.87|430.87|436.86|430.86|0
1631644060000|2021-09-14 18:27:40|436.81|430.81|436.83|430.83|436.83|430.83|436.81|430.81|0
1631644070000|2021-09-14 18:27:50|436.84|430.84|436.84|430.84|436.84|430.84|436.84|430.84|0
1631644080000|2021-09-14 18:28:00|436.83|430.83|436.87|430.87|436.87|430.87|436.83|430.83|0
1631644090000|2021-09-14 18:28:10|436.88|430.88|436.91|430.91|436.91|430.91|436.86|430.86|0
1631644100000|2021-09-14 18:28:20|436.92|430.92|436.95|430.95|436.96|430.96|436.92|430.92|0
1631644110000|2021-09-14 18:28:30|436.96|430.96|436.94|430.94|436.96|430.96|436.93|430.93|0
1631644120000|2021-09-14 18:28:40|436.97|430.97|436.97|430.97|436.97|430.97|436.96|430.96|0
1631644130000|2021-09-14 18:28:50|436.96|430.96|436.93|430.93|436.96|430.96|436.93|430.93|0
1631644140000|2021-09-14 18:29:00|436.94|430.94|436.95|430.95|436.95|430.95|436.94|430.94|0
1631644150000|2021-09-14 18:29:10|436.94|430.94|436.99|430.99|436.99|430.99|436.94|430.94|0
1631644160000|2021-09-14 18:29:20|436.98|430.98|436.98|430.98|436.98|430.98|436.96|430.96|0
1631644170000|2021-09-14 18:29:30|436.99|430.99|436.99|430.99|436.99|430.99|436.99|430.99|0
1631644180000|2021-09-14 18:29:40|436.98|430.98|436.91|430.91|436.99|430.99|436.91|430.91|0
1631644190000|2021-09-14 18:29:50|436.89|430.89|436.89|430.89|436.89|430.89|436.89|430.89|0
1631644200000|2021-09-14 18:30:00|436.87|430.87|436.88|430.88|436.88|430.88|436.87|430.87|0
1631644210000|2021-09-14 18:30:10|436.87|430.87|436.8|430.8|436.89|430.89|436.8|430.8|0
1631644220000|2021-09-14 18:30:20|436.81|430.81|436.78|430.78|436.81|430.81|436.78|430.78|0
1631644230000|2021-09-14 18:30:30|436.77|430.77|436.74|430.74|436.77|430.77|436.74|430.74|0
1631644240000|2021-09-14 18:30:40|436.75|430.75|436.75|430.75|436.75|430.75|436.74|430.74|0
1631644250000|2021-09-14 18:30:50|436.73|430.73|436.74|430.74|436.74|430.74|436.71|430.71|0
1631644260000|2021-09-14 18:31:00|436.73|430.73|436.74|430.74|436.74|430.74|436.73|430.73|0
1631644270000|2021-09-14 18:31:10|436.75|430.75|436.73|430.73|436.75|430.75|436.73|430.73|0
1631644280000|2021-09-14 18:31:20|436.7|430.7|436.7|430.7|436.71|430.71|436.7|430.7|0
1631644290000|2021-09-14 18:31:30|436.69|430.69|436.71|430.71|436.73|430.73|436.69|430.69|0
1631644300000|2021-09-14 18:31:40|436.7|430.7|436.65|430.65|436.7|430.7|436.65|430.65|0
1631644310000|2021-09-14 18:31:50|436.66|430.66|436.56|430.56|436.66|430.66|436.56|430.56|0
1631644320000|2021-09-14 18:32:00|436.54|430.54|436.54|430.54|436.54|430.54|436.53|430.53|0
1631644330000|2021-09-14 18:32:10|436.53|430.53|436.52|430.52|436.54|430.54|436.52|430.52|0
1631644340000|2021-09-14 18:32:20|436.51|430.51|436.49|430.49|436.51|430.51|436.49|430.49|0
1631644350000|2021-09-14 18:32:30|436.5|430.5|436.49|430.49|436.5|430.5|436.49|430.49|0
1631644360000|2021-09-14 18:32:40|436.47|430.47|436.47|430.47|436.47|430.47|436.47|430.47|0
1631644370000|2021-09-14 18:32:50|436.46|430.46|436.46|430.46|436.46|430.46|436.45|430.45|0
1631644380000|2021-09-14 18:33:00|436.47|430.47|436.48|430.48|436.48|430.48|436.47|430.47|0
1631644390000|2021-09-14 18:33:10|436.47|430.47|436.5|430.5|436.5|430.5|436.47|430.47|0
1631644400000|2021-09-14 18:33:20|436.51|430.51|436.5|430.5|436.51|430.51|436.5|430.5|0
1631644410000|2021-09-14 18:33:30|436.57|430.57|436.6|430.6|436.61|430.61|436.57|430.57|0
1631644420000|2021-09-14 18:33:40|436.59|430.59|436.42|430.42|436.6|430.6|436.42|430.42|0
1631644430000|2021-09-14 18:33:50|436.41|430.41|436.4|430.4|436.44|430.44|436.4|430.4|0
1631644440000|2021-09-14 18:34:00|436.37|430.37|436.38|430.38|436.38|430.38|436.37|430.37|0
1631644450000|2021-09-14 18:34:10|436.37|430.37|436.37|430.37|436.38|430.38|436.36|430.36|0
1631644460000|2021-09-14 18:34:20|436.36|430.36|436.34|430.34|436.36|430.36|436.34|430.34|0
1631644470000|2021-09-14 18:34:30|436.35|430.35|436.34|430.34|436.35|430.35|436.34|430.34|0
1631644480000|2021-09-14 18:34:40|436.33|430.33|436.36|430.36|436.37|430.37|436.33|430.33|0
1631644490000|2021-09-14 18:34:50|436.35|430.35|436.3|430.3|436.35|430.35|436.3|430.3|0
1631644500000|2021-09-14 18:35:00|436.31|430.31|436.32|430.32|436.32|430.32|436.31|430.31|0
1631644510000|2021-09-14 18:35:10|436.31|430.31|436.2|430.2|436.31|430.31|436.2|430.2|0
1631644520000|2021-09-14 18:35:20|436.19|430.19|436.15|430.15|436.19|430.19|436.15|430.15|0
1631644530000|2021-09-14 18:35:30|436.16|430.16|436.15|430.15|436.17|430.17|436.15|430.15|0
1631644540000|2021-09-14 18:35:40|436.12|430.12|436.13|430.13|436.13|430.13|436.11|430.11|0
1631644550000|2021-09-14 18:35:50|436.12|430.12|436.27|430.27|436.28|430.28|436.12|430.12|0
1631644560000|2021-09-14 18:36:00|436.26|430.26|436.28|430.28|436.28|430.28|436.26|430.26|0
1631644570000|2021-09-14 18:36:10|436.25|430.25|436.25|430.25|436.25|430.25|436.24|430.24|0
1631644580000|2021-09-14 18:36:20|436.24|430.24|436.25|430.25|436.25|430.25|436.24|430.24|0
1631644600000|2021-09-14 18:36:40|436.28|430.28|436.37|430.37|436.38|430.38|436.27|430.27|0
1631644610000|2021-09-14 18:36:50|436.38|430.38|436.38|430.38|436.38|430.38|436.38|430.38|0
1631644620000|2021-09-14 18:37:00|436.39|430.39|436.39|430.39|436.39|430.39|436.39|430.39|0
1631644630000|2021-09-14 18:37:10|436.38|430.38|436.44|430.44|436.44|430.44|436.38|430.38|0
1631644640000|2021-09-14 18:37:20|436.43|430.43|436.33|430.33|436.44|430.44|436.33|430.33|0
1631644650000|2021-09-14 18:37:30|436.34|430.34|436.34|430.34|436.34|430.34|436.34|430.34|0
1631644660000|2021-09-14 18:37:40|436.33|430.33|436.33|430.33|436.34|430.34|436.33|430.33|0
1631644670000|2021-09-14 18:37:50|436.34|430.34|436.35|430.35|436.35|430.35|436.34|430.34|0
1631644680000|2021-09-14 18:38:00|436.27|430.27|436.26|430.26|436.3|430.3|436.26|430.26|0
1631644690000|2021-09-14 18:38:10|436.27|430.27|436.28|430.28|436.28|430.28|436.27|430.27|0
1631644700000|2021-09-14 18:38:20|436.29|430.29|436.33|430.33|436.33|430.33|436.29|430.29|0
1631644710000|2021-09-14 18:38:30|436.31|430.31|436.32|430.32|436.33|430.33|436.31|430.31|0
1631644720000|2021-09-14 18:38:40|436.3|430.3|436.3|430.3|436.3|430.3|436.3|430.3|0
1631644730000|2021-09-14 18:38:50|436.32|430.32|436.33|430.33|436.33|430.33|436.31|430.31|0
1631644740000|2021-09-14 18:39:00|436.37|430.37|436.21|430.21|436.37|430.37|436.21|430.21|0
1631644760000|2021-09-14 18:39:20|436.39|430.39|436.37|430.37|436.39|430.39|436.34|430.34|0
1631644770000|2021-09-14 18:39:30|436.38|430.38|436.36|430.36|436.4|430.4|436.33|430.33|0
1631644780000|2021-09-14 18:39:40|436.3|430.3|436.3|430.3|436.3|430.3|436.3|430.3|0
1631644790000|2021-09-14 18:39:50|436.29|430.29|436.16|430.16|436.29|430.29|436.16|430.16|0
1631644800000|2021-09-14 18:40:00|436.14|430.14|436.15|430.15|436.15|430.15|436.14|430.14|0
1631644810000|2021-09-14 18:40:10|436.16|430.16|436.09|430.09|436.19|430.19|436.08|430.08|0
1631644820000|2021-09-14 18:40:20|436.08|430.08|436.09|430.09|436.09|430.09|436.08|430.08|0
1631644830000|2021-09-14 18:40:30|436.08|430.08|436.13|430.13|436.14|430.14|436.08|430.08|0
1631644840000|2021-09-14 18:40:40|436.14|430.14|436.14|430.14|436.15|430.15|436.14|430.14|0
1631644850000|2021-09-14 18:40:50|436.13|430.13|436.11|430.11|436.13|430.13|436.09|430.09|0
1631644860000|2021-09-14 18:41:00|436.1|430.1|436.1|430.1|436.1|430.1|436.1|430.1|0
1631644870000|2021-09-14 18:41:10|436.11|430.11|436.11|430.11|436.11|430.11|436.1|430.1|0
1631644880000|2021-09-14 18:41:20|436.1|430.1|436.09|430.09|436.1|430.1|436.09|430.09|0
1631644890000|2021-09-14 18:41:30|436.12|430.12|436.22|430.22|436.22|430.22|436.12|430.12|0
1631644900000|2021-09-14 18:41:40|436.28|430.28|436.32|430.32|436.32|430.32|436.28|430.28|0
1631644910000|2021-09-14 18:41:50|436.35|430.35|436.32|430.32|436.35|430.35|436.32|430.32|0
1631644920000|2021-09-14 18:42:00|436.42|430.42|436.41|430.41|436.42|430.42|436.41|430.41|0
1631644930000|2021-09-14 18:42:10|436.43|430.43|436.4|430.4|436.46|430.46|436.4|430.4|0
1631644940000|2021-09-14 18:42:20|436.39|430.39|436.4|430.4|436.4|430.4|436.39|430.39|0
1631644960000|2021-09-14 18:42:40|436.41|430.41|436.41|430.41|436.41|430.41|436.38|430.38|0
1631644970000|2021-09-14 18:42:50|436.42|430.42|436.45|430.45|436.45|430.45|436.42|430.42|0
1631644980000|2021-09-14 18:43:00|436.43|430.43|436.39|430.39|436.43|430.43|436.39|430.39|0
1631644990000|2021-09-14 18:43:10|436.5|430.5|436.5|430.5|436.5|430.5|436.5|430.5|0
1631645000000|2021-09-14 18:43:20|436.46|430.46|436.46|430.46|436.46|430.46|436.46|430.46|0
1631645010000|2021-09-14 18:43:30|436.45|430.45|436.44|430.44|436.45|430.45|436.44|430.44|0
1631645020000|2021-09-14 18:43:40|436.41|430.41|436.37|430.37|436.41|430.41|436.35|430.35|0
1631645030000|2021-09-14 18:43:50|436.36|430.36|436.35|430.35|436.36|430.36|436.34|430.34|0
1631645040000|2021-09-14 18:44:00|436.36|430.36|436.36|430.36|436.36|430.36|436.36|430.36|0
1631645050000|2021-09-14 18:44:10|436.3|430.3|436.28|430.28|436.32|430.32|436.28|430.28|0
1631645060000|2021-09-14 18:44:20|436.26|430.26|436.25|430.25|436.27|430.27|436.23|430.23|0
1631645080000|2021-09-14 18:44:40|436.29|430.29|436.35|430.35|436.35|430.35|436.29|430.29|0
1631645090000|2021-09-14 18:44:50|436.36|430.36|436.36|430.36|436.36|430.36|436.36|430.36|0
1631645100000|2021-09-14 18:45:00|436.54|430.54|436.43|430.43|436.54|430.54|436.43|430.43|0
1631645110000|2021-09-14 18:45:10|436.42|430.42|436.41|430.41|436.42|430.42|436.41|430.41|0
1631645120000|2021-09-14 18:45:20|436.43|430.43|436.41|430.41|436.43|430.43|436.41|430.41|0
1631645140000|2021-09-14 18:45:40|436.38|430.38|436.38|430.38|436.38|430.38|436.38|430.38|0
1631645150000|2021-09-14 18:45:50|436.39|430.39|436.37|430.37|436.41|430.41|436.35|430.35|0
1631645160000|2021-09-14 18:46:00|436.35|430.35|436.36|430.36|436.36|430.36|436.35|430.35|0
1631645170000|2021-09-14 18:46:10|436.35|430.35|436.4|430.4|436.4|430.4|436.35|430.35|0
1631645180000|2021-09-14 18:46:20|436.37|430.37|436.37|430.37|436.38|430.38|436.36|430.36|0
1631645190000|2021-09-14 18:46:30|436.36|430.36|436.38|430.38|436.38|430.38|436.36|430.36|0
1631645200000|2021-09-14 18:46:40|436.35|430.35|436.31|430.31|436.35|430.35|436.31|430.31|0
1631645210000|2021-09-14 18:46:50|436.32|430.32|436.32|430.32|436.32|430.32|436.32|430.32|0
1631645220000|2021-09-14 18:47:00|436.33|430.33|436.32|430.32|436.33|430.33|436.32|430.32|0
1631645230000|2021-09-14 18:47:10|436.17|430.17|436.16|430.16|436.17|430.17|436.15|430.15|0
1631645240000|2021-09-14 18:47:20|436.19|430.19|436.18|430.18|436.19|430.19|436.18|430.18|0
1631645250000|2021-09-14 18:47:30|436.14|430.14|436.11|430.11|436.15|430.15|436.11|430.11|0
1631645260000|2021-09-14 18:47:40|436.1|430.1|436.08|430.08|436.1|430.1|436.08|430.08|0
1631645270000|2021-09-14 18:47:50|436.09|430.09|436.03|430.03|436.09|430.09|436.02|430.02|0
1631645280000|2021-09-14 18:48:00|436.02|430.02|436.01|430.01|436.02|430.02|436.01|430.01|0
1631645290000|2021-09-14 18:48:10|436.1|430.1|436.1|430.1|436.1|430.1|436.1|430.1|0
1631645300000|2021-09-14 18:48:20|436.05|430.05|436.11|430.11|436.11|430.11|436.05|430.05|0
1631645310000|2021-09-14 18:48:30|436.04|430.04|436.01|430.01|436.04|430.04|436.01|430.01|0
1631645320000|2021-09-14 18:48:40|436|430|435.98|429.98|436|430|435.97|429.97|0
1631645330000|2021-09-14 18:48:50|436|430|435.95|429.95|436.01|430.01|435.95|429.95|0
1631645340000|2021-09-14 18:49:00|435.94|429.94|435.99|429.99|435.99|429.99|435.94|429.94|0
1631645350000|2021-09-14 18:49:10|435.96|429.96|436.03|430.03|436.03|430.03|435.96|429.96|0
1631645360000|2021-09-14 18:49:20|436.01|430.01|435.92|429.92|436.02|430.02|435.9|429.9|0
1631645370000|2021-09-14 18:49:30|435.93|429.93|435.93|429.93|435.95|429.95|435.92|429.92|0
1631645380000|2021-09-14 18:49:40|435.9|429.9|435.91|429.91|435.91|429.91|435.9|429.9|0
1631645390000|2021-09-14 18:49:50|435.9|429.9|435.89|429.89|435.9|429.9|435.89|429.89|0
1631645400000|2021-09-14 18:50:00|435.92|429.92|435.91|429.91|435.92|429.92|435.91|429.91|0
1631645410000|2021-09-14 18:50:10|435.92|429.92|435.83|429.83|435.92|429.92|435.83|429.83|0
1631645420000|2021-09-14 18:50:20|435.84|429.84|435.8|429.8|435.85|429.85|435.8|429.8|0
1631645430000|2021-09-14 18:50:30|435.78|429.78|435.8|429.8|435.8|429.8|435.78|429.78|0
1631645440000|2021-09-14 18:50:40|435.81|429.81|435.8|429.8|435.82|429.82|435.8|429.8|0
1631645450000|2021-09-14 18:50:50|435.79|429.79|435.81|429.81|435.81|429.81|435.79|429.79|0
1631645460000|2021-09-14 18:51:00|435.82|429.82|435.83|429.83|435.83|429.83|435.78|429.78|0
1631645470000|2021-09-14 18:51:10|435.86|429.86|435.86|429.86|435.87|429.87|435.86|429.86|0
1631645490000|2021-09-14 18:51:30|435.85|429.85|435.85|429.85|435.86|429.86|435.85|429.85|0
1631645500000|2021-09-14 18:51:40|435.84|429.84|435.84|429.84|435.85|429.85|435.84|429.84|0
1631645510000|2021-09-14 18:51:50|435.87|429.87|435.94|429.94|435.95|429.95|435.87|429.87|0
1631645520000|2021-09-14 18:52:00|435.93|429.93|435.96|429.96|435.96|429.96|435.93|429.93|0
1631645530000|2021-09-14 18:52:10|435.95|429.95|435.95|429.95|435.95|429.95|435.95|429.95|0
1631645540000|2021-09-14 18:52:20|435.92|429.92|435.92|429.92|435.92|429.92|435.92|429.92|0
1631645560000|2021-09-14 18:52:40|435.93|429.93|435.94|429.94|435.95|429.95|435.93|429.93|0
1631645570000|2021-09-14 18:52:50|435.93|429.93|435.88|429.88|435.94|429.94|435.88|429.88|0
1631645580000|2021-09-14 18:53:00|435.91|429.91|435.98|429.98|435.98|429.98|435.91|429.91|0
1631645590000|2021-09-14 18:53:10|435.95|429.95|435.88|429.88|435.95|429.95|435.88|429.88|0
1631645600000|2021-09-14 18:53:20|435.89|429.89|435.82|429.82|435.89|429.89|435.82|429.82|0
1631645610000|2021-09-14 18:53:30|435.83|429.83|435.84|429.84|435.85|429.85|435.83|429.83|0
1631645620000|2021-09-14 18:53:40|435.85|429.85|435.86|429.86|435.87|429.87|435.85|429.85|0
1631645630000|2021-09-14 18:53:50|435.85|429.85|435.88|429.88|435.88|429.88|435.85|429.85|0
1631645640000|2021-09-14 18:54:00|435.89|429.89|435.88|429.88|435.89|429.89|435.88|429.88|0
1631645650000|2021-09-14 18:54:10|435.9|429.9|435.9|429.9|435.9|429.9|435.9|429.9|0
1631645660000|2021-09-14 18:54:20|435.92|429.92|435.98|429.98|436|430|435.92|429.92|0
1631645670000|2021-09-14 18:54:30|436|430|436.04|430.04|436.04|430.04|436|430|0
1631645680000|2021-09-14 18:54:40|436.03|430.03|435.93|429.93|436.03|430.03|435.93|429.93|0
1631645690000|2021-09-14 18:54:50|435.92|429.92|435.92|429.92|435.93|429.93|435.92|429.92|0
1631645700000|2021-09-14 18:55:00|435.89|429.89|435.95|429.95|435.95|429.95|435.89|429.89|0
1631645710000|2021-09-14 18:55:10|435.86|429.86|435.87|429.87|435.87|429.87|435.86|429.86|0
1631645720000|2021-09-14 18:55:20|435.78|429.78|435.87|429.87|435.87|429.87|435.78|429.78|0
1631645730000|2021-09-14 18:55:30|435.89|429.89|435.85|429.85|435.89|429.89|435.85|429.85|0
1631645740000|2021-09-14 18:55:40|435.84|429.84|435.84|429.84|435.85|429.85|435.83|429.83|0
1631645750000|2021-09-14 18:55:50|435.86|429.86|435.86|429.86|435.86|429.86|435.86|429.86|0
1631645760000|2021-09-14 18:56:00|435.83|429.83|435.84|429.84|435.84|429.84|435.77|429.77|0
1631645770000|2021-09-14 18:56:10|435.83|429.83|435.83|429.83|435.83|429.83|435.82|429.82|0
1631645780000|2021-09-14 18:56:20|435.84|429.84|435.88|429.88|435.88|429.88|435.84|429.84|0
1631645790000|2021-09-14 18:56:30|435.87|429.87|435.86|429.86|435.87|429.87|435.85|429.85|0
1631645800000|2021-09-14 18:56:40|435.89|429.89|435.8|429.8|435.92|429.92|435.8|429.8|0
1631645810000|2021-09-14 18:56:50|435.81|429.81|435.86|429.86|435.86|429.86|435.79|429.79|0
1631645820000|2021-09-14 18:57:00|435.8|429.8|435.83|429.83|435.83|429.83|435.8|429.8|0
1631645840000|2021-09-14 18:57:20|435.77|429.77|435.86|429.86|435.86|429.86|435.77|429.77|0
1631645850000|2021-09-14 18:57:30|435.87|429.87|435.87|429.87|435.87|429.87|435.87|429.87|0
1631645860000|2021-09-14 18:57:40|435.88|429.88|435.88|429.88|435.88|429.88|435.88|429.88|0
1631645870000|2021-09-14 18:57:50|435.9|429.9|435.8|429.8|435.9|429.9|435.8|429.8|0
1631645880000|2021-09-14 18:58:00|435.79|429.79|435.78|429.78|435.81|429.81|435.78|429.78|0
1631645890000|2021-09-14 18:58:10|435.77|429.77|435.8|429.8|435.8|429.8|435.77|429.77|0
1631645900000|2021-09-14 18:58:20|435.76|429.76|435.82|429.82|435.82|429.82|435.76|429.76|0
1631645910000|2021-09-14 18:58:30|435.81|429.81|435.81|429.81|435.81|429.81|435.79|429.79|0
1631645920000|2021-09-14 18:58:40|435.8|429.8|435.8|429.8|435.82|429.82|435.8|429.8|0
1631645930000|2021-09-14 18:58:50|435.79|429.79|435.84|429.84|435.84|429.84|435.79|429.79|0
1631645940000|2021-09-14 18:59:00|435.83|429.83|435.81|429.81|435.83|429.83|435.81|429.81|0
1631645950000|2021-09-14 18:59:10|435.8|429.8|435.8|429.8|435.81|429.81|435.78|429.78|0
1631645960000|2021-09-14 18:59:20|435.9|429.9|435.87|429.87|435.9|429.9|435.87|429.87|0
1631645970000|2021-09-14 18:59:30|435.86|429.86|435.89|429.89|435.91|429.91|435.86|429.86|0
1631645980000|2021-09-14 18:59:40|435.87|429.87|435.87|429.87|435.87|429.87|435.87|429.87|0
1631646000000|2021-09-14 19:00:00|435.88|429.88|435.84|429.84|435.88|429.88|435.84|429.84|0
1631646010000|2021-09-14 19:00:10|435.83|429.83|435.89|429.89|435.92|429.92|435.83|429.83|0
1631646020000|2021-09-14 19:00:20|435.9|429.9|435.9|429.9|435.9|429.9|435.9|429.9|0
1631646030000|2021-09-14 19:00:30|435.92|429.92|435.92|429.92|435.92|429.92|435.92|429.92|0
1631646040000|2021-09-14 19:00:40|435.93|429.93|435.95|429.95|435.95|429.95|435.92|429.92|0
1631646050000|2021-09-14 19:00:50|435.86|429.86|435.86|429.86|435.86|429.86|435.86|429.86|0
1631646060000|2021-09-14 19:01:00|435.85|429.85|435.83|429.83|435.85|429.85|435.81|429.81|0
1631646070000|2021-09-14 19:01:10|435.81|429.81|435.81|429.81|435.81|429.81|435.81|429.81|0
1631646080000|2021-09-14 19:01:20|435.85|429.85|435.97|429.97|435.97|429.97|435.85|429.85|0
1631646090000|2021-09-14 19:01:30|435.96|429.96|436.03|430.03|436.03|430.03|435.96|429.96|0
1631646100000|2021-09-14 19:01:40|436.02|430.02|436.04|430.04|436.04|430.04|436.01|430.01|0
1631646110000|2021-09-14 19:01:50|435.95|429.95|435.95|429.95|436.1|430.1|435.82|429.82|0
1631646120000|2021-09-14 19:02:00|435.94|429.94|435.87|429.87|435.94|429.94|435.87|429.87|0
1631646130000|2021-09-14 19:02:10|435.85|429.85|435.85|429.85|435.85|429.85|435.85|429.85|0
1631646140000|2021-09-14 19:02:20|435.87|429.87|435.87|429.87|435.87|429.87|435.87|429.87|0
1631646150000|2021-09-14 19:02:30|435.86|429.86|435.81|429.81|435.86|429.86|435.81|429.81|0
1631646160000|2021-09-14 19:02:40|435.79|429.79|435.81|429.81|435.81|429.81|435.79|429.79|0
1631646170000|2021-09-14 19:02:50|435.79|429.79|435.79|429.79|435.82|429.82|435.79|429.79|0
1631646180000|2021-09-14 19:03:00|435.85|429.85|435.76|429.76|435.85|429.85|435.76|429.76|0
1631646190000|2021-09-14 19:03:10|435.75|429.75|435.75|429.75|435.75|429.75|435.75|429.75|0
1631646200000|2021-09-14 19:03:20|435.74|429.74|435.66|429.66|435.74|429.74|435.66|429.66|0
1631646210000|2021-09-14 19:03:30|435.63|429.63|435.63|429.63|435.63|429.63|435.63|429.63|0
1631646220000|2021-09-14 19:03:40|435.6|429.6|435.6|429.6|435.6|429.6|435.6|429.6|0
1631646230000|2021-09-14 19:03:50|435.61|429.61|435.61|429.61|435.61|429.61|435.61|429.61|0
1631646240000|2021-09-14 19:04:00|435.62|429.62|435.62|429.62|435.62|429.62|435.62|429.62|0
1631646250000|2021-09-14 19:04:10|435.65|429.65|435.65|429.65|435.66|429.66|435.65|429.65|0
1631646260000|2021-09-14 19:04:20|435.64|429.64|435.65|429.65|435.66|429.66|435.62|429.62|0
1631646270000|2021-09-14 19:04:30|435.66|429.66|435.68|429.68|435.68|429.68|435.65|429.65|0
1631646280000|2021-09-14 19:04:40|435.66|429.66|435.67|429.67|435.67|429.67|435.66|429.66|0
1631646290000|2021-09-14 19:04:50|435.66|429.66|435.65|429.65|435.66|429.66|435.65|429.65|0
1631646300000|2021-09-14 19:05:00|435.46|429.46|435.46|429.46|435.46|429.46|435.44|429.44|0
1631646310000|2021-09-14 19:05:10|435.45|429.45|435.43|429.43|435.45|429.45|435.43|429.43|0
1631646320000|2021-09-14 19:05:20|435.41|429.41|435.33|429.33|435.41|429.41|435.33|429.33|0
1631646330000|2021-09-14 19:05:30|435.37|429.37|435.41|429.41|435.41|429.41|435.37|429.37|0
1631646340000|2021-09-14 19:05:40|435.4|429.4|435.4|429.4|435.4|429.4|435.4|429.4|0
1631646350000|2021-09-14 19:05:50|435.39|429.39|435.38|429.38|435.39|429.39|435.38|429.38|0
1631646360000|2021-09-14 19:06:00|435.39|429.39|435.39|429.39|435.39|429.39|435.39|429.39|0
1631646370000|2021-09-14 19:06:10|435.4|429.4|435.42|429.42|435.42|429.42|435.39|429.39|0
1631646380000|2021-09-14 19:06:20|435.41|429.41|435.26|429.26|435.41|429.41|435.26|429.26|0
1631646390000|2021-09-14 19:06:30|435.27|429.27|435.38|429.38|435.38|429.38|435.27|429.27|0
1631646400000|2021-09-14 19:06:40|435.37|429.37|435.4|429.4|435.41|429.41|435.37|429.37|0
1631646410000|2021-09-14 19:06:50|435.41|429.41|435.51|429.51|435.51|429.51|435.41|429.41|0
1631646420000|2021-09-14 19:07:00|435.5|429.5|435.5|429.5|435.51|429.51|435.49|429.49|0
1631646430000|2021-09-14 19:07:10|435.52|429.52|435.36|429.36|435.52|429.52|435.35|429.35|0
1631646440000|2021-09-14 19:07:20|435.35|429.35|435.3|429.3|435.35|429.35|435.3|429.3|0
1631646450000|2021-09-14 19:07:30|435.28|429.28|435.28|429.28|435.29|429.29|435.28|429.28|0
1631646460000|2021-09-14 19:07:40|435.29|429.29|435.27|429.27|435.29|429.29|435.27|429.27|0
1631646470000|2021-09-14 19:07:50|435.3|429.3|435.13|429.13|435.3|429.3|435.13|429.13|0
1631646480000|2021-09-14 19:08:00|435.14|429.14|435.14|429.14|435.14|429.14|435.14|429.14|0
1631646490000|2021-09-14 19:08:10|435.13|429.13|435.15|429.15|435.15|429.15|435.13|429.13|0
1631646500000|2021-09-14 19:08:20|435.16|429.16|435.22|429.22|435.22|429.22|435.16|429.16|0
1631646520000|2021-09-14 19:08:40|435.24|429.24|435.25|429.25|435.25|429.25|435.24|429.24|0
1631646530000|2021-09-14 19:08:50|435.27|429.27|435.3|429.3|435.32|429.32|435.27|429.27|0
1631646540000|2021-09-14 19:09:00|435.31|429.31|435.31|429.31|435.32|429.32|435.31|429.31|0
1631646550000|2021-09-14 19:09:10|435.32|429.32|435.31|429.31|435.32|429.32|435.31|429.31|0
1631646560000|2021-09-14 19:09:20|435.32|429.32|435.36|429.36|435.36|429.36|435.31|429.31|0
1631646570000|2021-09-14 19:09:30|435.37|429.37|435.31|429.31|435.37|429.37|435.31|429.31|0
1631646590000|2021-09-14 19:09:50|435.3|429.3|435.31|429.31|435.31|429.31|435.3|429.3|0
1631646600000|2021-09-14 19:10:00|435.3|429.3|435.31|429.31|435.31|429.31|435.3|429.3|0
1631646610000|2021-09-14 19:10:10|435.32|429.32|435.34|429.34|435.35|429.35|435.32|429.32|0
1631646620000|2021-09-14 19:10:20|435.14|429.14|435.14|429.14|435.14|429.14|435.14|429.14|0
1631646630000|2021-09-14 19:10:30|435.11|429.11|435.13|429.13|435.13|429.13|435.11|429.11|0
1631646640000|2021-09-14 19:10:40|435.15|429.15|435.13|429.13|435.15|429.15|435.13|429.13|0
1631646650000|2021-09-14 19:10:50|435.12|429.12|435.14|429.14|435.14|429.14|435.12|429.12|0
1631646660000|2021-09-14 19:11:00|435.15|429.15|435.13|429.13|435.15|429.15|435.12|429.12|0
1631646670000|2021-09-14 19:11:10|435.15|429.15|435.09|429.09|435.15|429.15|435.06|429.06|0
1631646680000|2021-09-14 19:11:20|435.14|429.14|435.14|429.14|435.14|429.14|435.13|429.13|0
1631646700000|2021-09-14 19:11:40|435.15|429.15|435.11|429.11|435.15|429.15|435.11|429.11|0
1631646710000|2021-09-14 19:11:50|435.09|429.09|435.06|429.06|435.12|429.12|435.06|429.06|0
1631646720000|2021-09-14 19:12:00|435.17|429.17|435.18|429.18|435.18|429.18|435.17|429.17|0
1631646730000|2021-09-14 19:12:10|435.15|429.15|435.14|429.14|435.15|429.15|435.14|429.14|0
1631646740000|2021-09-14 19:12:20|435.13|429.13|435.12|429.12|435.19|429.19|435.12|429.12|0
1631646750000|2021-09-14 19:12:30|435.1|429.1|435.1|429.1|435.1|429.1|435.09|429.09|0
1631646760000|2021-09-14 19:12:40|435.09|429.09|435.16|429.16|435.16|429.16|435.08|429.08|0
1631646770000|2021-09-14 19:12:50|435.15|429.15|435.25|429.25|435.28|429.28|435.15|429.15|0
1631646780000|2021-09-14 19:13:00|435.26|429.26|435.25|429.25|435.26|429.26|435.25|429.25|0
1631646790000|2021-09-14 19:13:10|435.26|429.26|435.22|429.22|435.26|429.26|435.21|429.21|0
1631646800000|2021-09-14 19:13:20|435.21|429.21|435.22|429.22|435.22|429.22|435.21|429.21|0
1631646810000|2021-09-14 19:13:30|435.29|429.29|435.29|429.29|435.29|429.29|435.29|429.29|0
1631646830000|2021-09-14 19:13:50|435.3|429.3|435.29|429.29|435.3|429.3|435.29|429.29|0
1631646840000|2021-09-14 19:14:00|435.28|429.28|435.28|429.28|435.29|429.29|435.28|429.28|0
1631646850000|2021-09-14 19:14:10|435.27|429.27|435.08|429.08|435.27|429.27|435.08|429.08|0
1631646860000|2021-09-14 19:14:20|435.02|429.02|434.98|428.98|435.02|429.02|434.98|428.98|0
1631646870000|2021-09-14 19:14:30|434.99|428.99|434.97|428.97|434.99|428.99|434.95|428.95|0
1631646880000|2021-09-14 19:14:40|434.96|428.96|434.93|428.93|434.97|428.97|434.93|428.93|0
1631646890000|2021-09-14 19:14:50|434.94|428.94|434.98|428.98|434.98|428.98|434.93|428.93|0
1631646900000|2021-09-14 19:15:00|435|429|435|429|435|429|434.97|428.97|0
1631646910000|2021-09-14 19:15:10|434.98|428.98|434.94|428.94|434.98|428.98|434.94|428.94|0
1631646920000|2021-09-14 19:15:20|434.95|428.95|434.94|428.94|434.95|428.95|434.92|428.92|0
1631646930000|2021-09-14 19:15:30|434.91|428.91|434.96|428.96|434.96|428.96|434.91|428.91|0
1631646940000|2021-09-14 19:15:40|434.95|428.95|434.93|428.93|434.95|428.95|434.93|428.93|0
1631646950000|2021-09-14 19:15:50|434.91|428.91|434.83|428.83|434.91|428.91|434.83|428.83|0
1631646960000|2021-09-14 19:16:00|434.82|428.82|434.69|428.69|434.82|428.82|434.69|428.69|0
1631646970000|2021-09-14 19:16:10|434.62|428.62|434.62|428.62|434.62|428.62|434.62|428.62|0
1631646980000|2021-09-14 19:16:20|434.68|428.68|434.71|428.71|434.71|428.71|434.68|428.68|0
1631646990000|2021-09-14 19:16:30|434.72|428.72|434.73|428.73|434.73|428.73|434.71|428.71|0
1631647000000|2021-09-14 19:16:40|434.72|428.72|434.63|428.63|434.72|428.72|434.63|428.63|0
1631647010000|2021-09-14 19:16:50|434.61|428.61|434.62|428.62|434.62|428.62|434.61|428.61|0
1631647020000|2021-09-14 19:17:00|434.59|428.59|434.59|428.59|434.59|428.59|434.58|428.58|0
1631647030000|2021-09-14 19:17:10|434.58|428.58|434.67|428.67|434.68|428.68|434.56|428.56|0
1631647040000|2021-09-14 19:17:20|434.68|428.68|434.61|428.61|434.68|428.68|434.61|428.61|0
1631647050000|2021-09-14 19:17:30|434.62|428.62|434.62|428.62|434.62|428.62|434.58|428.58|0
1631647060000|2021-09-14 19:17:40|434.59|428.59|434.53|428.53|434.59|428.59|434.47|428.47|0
1631647080000|2021-09-14 19:18:00|434.48|428.48|434.57|428.57|434.57|428.57|434.47|428.47|0
1631647090000|2021-09-14 19:18:10|434.54|428.54|434.54|428.54|434.55|428.55|434.54|428.54|0
1631647100000|2021-09-14 19:18:20|434.52|428.52|434.48|428.48|434.52|428.52|434.48|428.48|0
1631647110000|2021-09-14 19:18:30|434.49|428.49|434.43|428.43|434.49|428.49|434.43|428.43|0
1631647120000|2021-09-14 19:18:40|434.42|428.42|434.36|428.36|434.42|428.42|434.36|428.36|0
1631647130000|2021-09-14 19:18:50|434.34|428.34|434.34|428.34|434.34|428.34|434.34|428.34|0
1631647140000|2021-09-14 19:19:00|434.35|428.35|434.3|428.3|434.35|428.35|434.3|428.3|0
1631647150000|2021-09-14 19:19:10|434.27|428.27|434.32|428.32|434.32|428.32|434.27|428.27|0
1631647160000|2021-09-14 19:19:20|434.3|428.3|434.33|428.33|434.33|428.33|434.29|428.29|0
1631647170000|2021-09-14 19:19:30|434.35|428.35|434.34|428.34|434.36|428.36|434.34|428.34|0
1631647180000|2021-09-14 19:19:40|434.33|428.33|434.37|428.37|434.37|428.37|434.33|428.33|0
1631647190000|2021-09-14 19:19:50|434.36|428.36|434.34|428.34|434.36|428.36|434.33|428.33|0
1631647200000|2021-09-14 19:20:00|434.33|428.33|434.33|428.33|434.35|428.35|434.28|428.28|0
1631647210000|2021-09-14 19:20:10|434.35|428.35|434.33|428.33|434.35|428.35|434.33|428.33|0
1631647220000|2021-09-14 19:20:20|434.31|428.31|434.11|428.11|434.31|428.31|434.11|428.11|0
1631647230000|2021-09-14 19:20:30|434.08|428.08|434.05|428.05|434.08|428.08|434.05|428.05|0
1631647240000|2021-09-14 19:20:40|434.04|428.04|433.98|427.98|434.04|428.04|433.98|427.98|0
1631647250000|2021-09-14 19:20:50|433.99|427.99|434.01|428.01|434.01|428.01|433.98|427.98|0
1631647260000|2021-09-14 19:21:00|433.97|427.97|434|428|434|428|433.97|427.97|0
1631647270000|2021-09-14 19:21:10|434.04|428.04|434.04|428.04|434.04|428.04|434.04|428.04|0
1631647280000|2021-09-14 19:21:20|434.06|428.06|434.13|428.13|434.13|428.13|434.06|428.06|0
1631647290000|2021-09-14 19:21:30|434.14|428.14|434.23|428.23|434.23|428.23|434.14|428.14|0
1631647300000|2021-09-14 19:21:40|434.24|428.24|434.23|428.23|434.24|428.24|434.23|428.23|0
1631647310000|2021-09-14 19:21:50|434.22|428.22|434.28|428.28|434.28|428.28|434.22|428.22|0
1631647320000|2021-09-14 19:22:00|434.25|428.25|434.35|428.35|434.35|428.35|434.23|428.23|0
1631647330000|2021-09-14 19:22:10|434.43|428.43|434.54|428.54|434.55|428.55|434.43|428.43|0
1631647340000|2021-09-14 19:22:20|434.55|428.55|434.63|428.63|434.63|428.63|434.53|428.53|0
1631647350000|2021-09-14 19:22:30|434.62|428.62|434.66|428.66|434.66|428.66|434.58|428.58|0
1631647360000|2021-09-14 19:22:40|434.69|428.69|434.7|428.7|434.7|428.7|434.67|428.67|0
1631647370000|2021-09-14 19:22:50|434.67|428.67|434.52|428.52|434.67|428.67|434.52|428.52|0
1631647380000|2021-09-14 19:23:00|434.57|428.57|434.57|428.57|434.57|428.57|434.57|428.57|0
1631647390000|2021-09-14 19:23:10|434.56|428.56|434.56|428.56|434.56|428.56|434.56|428.56|0
1631647400000|2021-09-14 19:23:20|434.55|428.55|434.52|428.52|434.55|428.55|434.52|428.52|0
1631647410000|2021-09-14 19:23:30|434.56|428.56|434.56|428.56|434.56|428.56|434.56|428.56|0
1631647420000|2021-09-14 19:23:40|434.57|428.57|434.58|428.58|434.58|428.58|434.54|428.54|0
1631647430000|2021-09-14 19:23:50|434.55|428.55|434.56|428.56|434.56|428.56|434.55|428.55|0
1631647440000|2021-09-14 19:24:00|434.64|428.64|434.6|428.6|434.64|428.64|434.6|428.6|0
1631647450000|2021-09-14 19:24:10|434.59|428.59|434.62|428.62|434.62|428.62|434.58|428.58|0
1631647460000|2021-09-14 19:24:20|434.63|428.63|434.64|428.64|434.65|428.65|434.63|428.63|0
1631647470000|2021-09-14 19:24:30|434.65|428.65|434.66|428.66|434.66|428.66|434.65|428.65|0
1631647480000|2021-09-14 19:24:40|434.65|428.65|434.67|428.67|434.67|428.67|434.65|428.65|0
1631647490000|2021-09-14 19:24:50|434.66|428.66|434.54|428.54|434.66|428.66|434.54|428.54|0
1631647500000|2021-09-14 19:25:00|434.52|428.52|434.39|428.39|434.55|428.55|434.39|428.39|0
1631647510000|2021-09-14 19:25:10|434.4|428.4|434.37|428.37|434.4|428.4|434.37|428.37|0
1631647520000|2021-09-14 19:25:20|434.38|428.38|434.38|428.38|434.39|428.39|434.38|428.38|0
1631647530000|2021-09-14 19:25:30|434.37|428.37|434.31|428.31|434.39|428.39|434.3|428.3|0
1631647540000|2021-09-14 19:25:40|434.3|428.3|434.57|428.57|434.57|428.57|434.3|428.3|0
1631647550000|2021-09-14 19:25:50|434.56|428.56|434.49|428.49|434.57|428.57|434.47|428.47|0
1631647560000|2021-09-14 19:26:00|434.51|428.51|434.55|428.55|434.55|428.55|434.51|428.51|0
1631647570000|2021-09-14 19:26:10|434.53|428.53|434.37|428.37|434.53|428.53|434.34|428.34|0
1631647580000|2021-09-14 19:26:20|434.38|428.38|434.38|428.38|434.38|428.38|434.38|428.38|0
1631647590000|2021-09-14 19:26:30|434.39|428.39|434.33|428.33|434.39|428.39|434.33|428.33|0
1631647600000|2021-09-14 19:26:40|434.32|428.32|434.37|428.37|434.4|428.4|434.31|428.31|0
1631647610000|2021-09-14 19:26:50|434.35|428.35|434.34|428.34|434.35|428.35|434.33|428.33|0
1631647620000|2021-09-14 19:27:00|434.33|428.33|434.36|428.36|434.36|428.36|434.28|428.28|0
1631647630000|2021-09-14 19:27:10|434.35|428.35|434.31|428.31|434.36|428.36|434.31|428.31|0
1631647640000|2021-09-14 19:27:20|434.32|428.32|434.36|428.36|434.36|428.36|434.3|428.3|0
1631647650000|2021-09-14 19:27:30|434.37|428.37|434.39|428.39|434.41|428.41|434.36|428.36|0
1631647660000|2021-09-14 19:27:40|434.4|428.4|434.39|428.39|434.4|428.4|434.39|428.39|0
1631647670000|2021-09-14 19:27:50|434.36|428.36|434.38|428.38|434.38|428.38|434.36|428.36|0
1631647680000|2021-09-14 19:28:00|434.39|428.39|434.41|428.41|434.41|428.41|434.38|428.38|0
1631647690000|2021-09-14 19:28:10|434.44|428.44|434.43|428.43|434.47|428.47|434.43|428.43|0
1631647700000|2021-09-14 19:28:20|434.41|428.41|434.53|428.53|434.53|428.53|434.41|428.41|0
1631647710000|2021-09-14 19:28:30|434.54|428.54|434.53|428.53|434.55|428.55|434.53|428.53|0
1631647730000|2021-09-14 19:28:50|434.63|428.63|434.7|428.7|434.71|428.71|434.63|428.63|0
1631647740000|2021-09-14 19:29:00|434.67|428.67|434.6|428.6|434.69|428.69|434.6|428.6|0
1631647750000|2021-09-14 19:29:10|434.59|428.59|434.7|428.7|434.7|428.7|434.59|428.59|0
1631647760000|2021-09-14 19:29:20|434.75|428.75|434.86|428.86|434.86|428.86|434.75|428.75|0
1631647770000|2021-09-14 19:29:30|434.96|428.96|434.92|428.92|434.96|428.96|434.92|428.92|0
1631647780000|2021-09-14 19:29:40|434.91|428.91|434.82|428.82|434.91|428.91|434.82|428.82|0
1631647790000|2021-09-14 19:29:50|434.83|428.83|434.77|428.77|434.83|428.83|434.77|428.77|0
1631647800000|2021-09-14 19:30:00|434.71|428.71|434.71|428.71|434.71|428.71|434.71|428.71|0
1631647810000|2021-09-14 19:30:10|434.69|428.69|434.68|428.68|434.7|428.7|434.68|428.68|0
1631647820000|2021-09-14 19:30:20|434.65|428.65|434.65|428.65|434.65|428.65|434.65|428.65|0
1631647830000|2021-09-14 19:30:30|434.62|428.62|434.66|428.66|434.66|428.66|434.6|428.6|0
1631647840000|2021-09-14 19:30:40|434.65|428.65|434.65|428.65|434.65|428.65|434.64|428.64|0
1631647850000|2021-09-14 19:30:50|434.55|428.55|434.51|428.51|434.55|428.55|434.51|428.51|0
1631647860000|2021-09-14 19:31:00|434.54|428.54|434.53|428.53|434.54|428.54|434.53|428.53|0
1631647870000|2021-09-14 19:31:10|434.5|428.5|434.53|428.53|434.54|428.54|434.5|428.5|0
1631647880000|2021-09-14 19:31:20|434.54|428.54|434.58|428.58|434.61|428.61|434.51|428.51|0
1631647890000|2021-09-14 19:31:30|434.56|428.56|434.46|428.46|434.56|428.56|434.46|428.46|0
1631647900000|2021-09-14 19:31:40|434.41|428.41|434.42|428.42|434.43|428.43|434.41|428.41|0
1631647910000|2021-09-14 19:31:50|434.45|428.45|434.46|428.46|434.47|428.47|434.43|428.43|0
1631647920000|2021-09-14 19:32:00|434.44|428.44|434.41|428.41|434.44|428.44|434.41|428.41|0
1631647940000|2021-09-14 19:32:20|434.42|428.42|434.45|428.45|434.45|428.45|434.42|428.42|0
1631647950000|2021-09-14 19:32:30|434.4|428.4|434.44|428.44|434.44|428.44|434.39|428.39|0
1631647960000|2021-09-14 19:32:40|434.43|428.43|434.43|428.43|434.43|428.43|434.43|428.43|0
1631647970000|2021-09-14 19:32:50|434.57|428.57|434.58|428.58|434.58|428.58|434.53|428.53|0
1631647980000|2021-09-14 19:33:00|434.59|428.59|434.7|428.7|434.71|428.71|434.59|428.59|0
1631647990000|2021-09-14 19:33:10|434.71|428.71|434.67|428.67|434.71|428.71|434.67|428.67|0
1631648000000|2021-09-14 19:33:20|434.65|428.65|434.65|428.65|434.66|428.66|434.65|428.65|0
1631648010000|2021-09-14 19:33:30|434.5|428.5|434.47|428.47|434.5|428.5|434.47|428.47|0
1631648020000|2021-09-14 19:33:40|434.46|428.46|434.46|428.46|434.46|428.46|434.46|428.46|0
1631648030000|2021-09-14 19:33:50|434.52|428.52|434.6|428.6|434.62|428.62|434.52|428.52|0
1631648040000|2021-09-14 19:34:00|434.57|428.57|434.55|428.55|434.57|428.57|434.55|428.55|0
1631648050000|2021-09-14 19:34:10|434.54|428.54|434.5|428.5|434.57|428.57|434.5|428.5|0
1631648060000|2021-09-14 19:34:20|434.49|428.49|434.43|428.43|434.49|428.49|434.43|428.43|0
1631648070000|2021-09-14 19:34:30|434.42|428.42|434.45|428.45|434.45|428.45|434.42|428.42|0
1631648080000|2021-09-14 19:34:40|434.47|428.47|434.49|428.49|434.51|428.51|434.47|428.47|0
1631648090000|2021-09-14 19:34:50|434.48|428.48|434.55|428.55|434.55|428.55|434.48|428.48|0
1631648100000|2021-09-14 19:35:00|434.54|428.54|434.58|428.58|434.58|428.58|434.53|428.53|0
1631648110000|2021-09-14 19:35:10|434.57|428.57|434.59|428.59|434.59|428.59|434.57|428.57|0
1631648120000|2021-09-14 19:35:20|434.62|428.62|434.57|428.57|434.62|428.62|434.57|428.57|0
1631648130000|2021-09-14 19:35:30|434.56|428.56|434.56|428.56|434.56|428.56|434.56|428.56|0
1631648140000|2021-09-14 19:35:40|434.54|428.54|434.68|428.68|434.69|428.69|434.54|428.54|0
1631648150000|2021-09-14 19:35:50|434.64|428.64|434.63|428.63|434.64|428.64|434.63|428.63|0
1631648170000|2021-09-14 19:36:10|434.57|428.57|434.59|428.59|434.59|428.59|434.57|428.57|0
1631648180000|2021-09-14 19:36:20|434.52|428.52|434.51|428.51|434.52|428.52|434.51|428.51|0
1631648190000|2021-09-14 19:36:30|434.46|428.46|434.46|428.46|434.47|428.47|434.46|428.46|0
1631648200000|2021-09-14 19:36:40|434.48|428.48|434.48|428.48|434.48|428.48|434.48|428.48|0
1631648210000|2021-09-14 19:36:50|434.46|428.46|434.44|428.44|434.46|428.46|434.44|428.44|0
1631648220000|2021-09-14 19:37:00|434.42|428.42|434.41|428.41|434.42|428.42|434.41|428.41|0
1631648230000|2021-09-14 19:37:10|434.36|428.36|434.36|428.36|434.37|428.37|434.36|428.36|0
1631648240000|2021-09-14 19:37:20|434.33|428.33|434.28|428.28|434.33|428.33|434.28|428.28|0
1631648250000|2021-09-14 19:37:30|434.29|428.29|433.96|427.96|434.29|428.29|433.96|427.96|0
1631648260000|2021-09-14 19:37:40|433.95|427.95|434.06|428.06|434.06|428.06|433.95|427.95|0
1631648270000|2021-09-14 19:37:50|434.13|428.13|434.16|428.16|434.16|428.16|434.13|428.13|0
1631648280000|2021-09-14 19:38:00|434.19|428.19|434.15|428.15|434.19|428.19|434.15|428.15|0
1631648290000|2021-09-14 19:38:10|434.14|428.14|434.22|428.22|434.23|428.23|434.14|428.14|0
1631648310000|2021-09-14 19:38:30|434.18|428.18|434.19|428.19|434.19|428.19|434.17|428.17|0
1631648320000|2021-09-14 19:38:40|434.17|428.17|434.1|428.1|434.17|428.17|434.1|428.1|0
1631648330000|2021-09-14 19:38:50|434.09|428.09|434.1|428.1|434.1|428.1|434.09|428.09|0
1631648340000|2021-09-14 19:39:00|434.09|428.09|434.07|428.07|434.1|428.1|434.05|428.05|0
1631648350000|2021-09-14 19:39:10|434.08|428.08|434.18|428.18|434.18|428.18|434.08|428.08|0
1631648360000|2021-09-14 19:39:20|434.19|428.19|434.21|428.21|434.21|428.21|434.19|428.19|0
1631648380000|2021-09-14 19:39:40|434.2|428.2|434.21|428.21|434.21|428.21|434.17|428.17|0
1631648390000|2021-09-14 19:39:50|434.2|428.2|434.2|428.2|434.2|428.2|434.2|428.2|0
1631648400000|2021-09-14 19:40:00|434.19|428.19|434.08|428.08|434.19|428.19|434.08|428.08|0
1631648410000|2021-09-14 19:40:10|434.26|428.26|434.19|428.19|434.26|428.26|434.19|428.19|0
1631648430000|2021-09-14 19:40:30|434.18|428.18|434.26|428.26|434.26|428.26|434.17|428.17|0
1631648440000|2021-09-14 19:40:40|434.27|428.27|434.29|428.29|434.29|428.29|434.26|428.26|0
1631648450000|2021-09-14 19:40:50|434.28|428.28|434.32|428.32|434.43|428.43|434.28|428.28|0
1631648460000|2021-09-14 19:41:00|434.34|428.34|434.34|428.34|434.34|428.34|434.34|428.34|0
1631648470000|2021-09-14 19:41:10|434.44|428.44|434.41|428.41|434.44|428.44|434.37|428.37|0
1631648480000|2021-09-14 19:41:20|434.4|428.4|434.44|428.44|434.46|428.46|434.4|428.4|0
1631648490000|2021-09-14 19:41:30|434.47|428.47|434.49|428.49|434.49|428.49|434.46|428.46|0
1631648500000|2021-09-14 19:41:40|434.48|428.48|434.52|428.52|434.52|428.52|434.48|428.48|0
1631648510000|2021-09-14 19:41:50|434.48|428.48|434.48|428.48|434.48|428.48|434.48|428.48|0
1631648530000|2021-09-14 19:42:10|434.56|428.56|434.6|428.6|434.6|428.6|434.52|428.52|0
1631648540000|2021-09-14 19:42:20|434.62|428.62|434.57|428.57|434.62|428.62|434.57|428.57|0
1631648550000|2021-09-14 19:42:30|434.54|428.54|434.65|428.65|434.65|428.65|434.54|428.54|0
1631648560000|2021-09-14 19:42:40|434.69|428.69|434.68|428.68|434.69|428.69|434.68|428.68|0
1631648570000|2021-09-14 19:42:50|434.69|428.69|434.71|428.71|434.71|428.71|434.69|428.69|0
1631648580000|2021-09-14 19:43:00|434.7|428.7|434.8|428.8|434.81|428.81|434.7|428.7|0
1631648590000|2021-09-14 19:43:10|434.81|428.81|434.88|428.88|434.88|428.88|434.78|428.78|0
1631648600000|2021-09-14 19:43:20|434.9|428.9|434.9|428.9|434.9|428.9|434.89|428.89|0
1631648610000|2021-09-14 19:43:30|434.92|428.92|435.03|429.03|435.03|429.03|434.92|428.92|0
1631648620000|2021-09-14 19:43:40|434.98|428.98|435.06|429.06|435.06|429.06|434.98|428.98|0
1631648630000|2021-09-14 19:43:50|435.09|429.09|435.17|429.17|435.17|429.17|435.09|429.09|0
1631648640000|2021-09-14 19:44:00|435.16|429.16|435.18|429.18|435.19|429.19|435.13|429.13|0
1631648650000|2021-09-14 19:44:10|435.19|429.19|435.27|429.27|435.31|429.31|435.19|429.19|0
1631648660000|2021-09-14 19:44:20|435.26|429.26|435.31|429.31|435.31|429.31|435.26|429.26|0
1631648670000|2021-09-14 19:44:30|435.33|429.33|435.32|429.32|435.33|429.33|435.32|429.32|0
1631648680000|2021-09-14 19:44:40|435.33|429.33|435.27|429.27|435.33|429.33|435.27|429.27|0
1631648690000|2021-09-14 19:44:50|435.26|429.26|435.24|429.24|435.31|429.31|435.24|429.24|0
1631648700000|2021-09-14 19:45:00|435.25|429.25|435.23|429.23|435.25|429.25|435.23|429.23|0
1631648710000|2021-09-14 19:45:10|435.24|429.24|435.2|429.2|435.24|429.24|435.2|429.2|0
1631648720000|2021-09-14 19:45:20|435.22|429.22|435.23|429.23|435.24|429.24|435.21|429.21|0
1631648730000|2021-09-14 19:45:30|435.26|429.26|435.46|429.46|435.46|429.46|435.24|429.24|0
1631648740000|2021-09-14 19:45:40|435.54|429.54|435.56|429.56|435.57|429.57|435.47|429.47|0
1631648750000|2021-09-14 19:45:50|435.57|429.57|435.63|429.63|435.64|429.64|435.57|429.57|0
1631648760000|2021-09-14 19:46:00|435.6|429.6|435.53|429.53|435.6|429.6|435.53|429.53|0
1631648770000|2021-09-14 19:46:10|435.55|429.55|435.46|429.46|435.55|429.55|435.46|429.46|0
1631648780000|2021-09-14 19:46:20|435.4|429.4|435.39|429.39|435.4|429.4|435.39|429.39|0
1631648790000|2021-09-14 19:46:30|435.45|429.45|435.36|429.36|435.45|429.45|435.36|429.36|0
1631648800000|2021-09-14 19:46:40|435.41|429.41|435.4|429.4|435.41|429.41|435.4|429.4|0
1631648810000|2021-09-14 19:46:50|435.43|429.43|435.4|429.4|435.43|429.43|435.36|429.36|0
1631648820000|2021-09-14 19:47:00|435.41|429.41|435.34|429.34|435.41|429.41|435.34|429.34|0
1631648830000|2021-09-14 19:47:10|435.35|429.35|435.26|429.26|435.35|429.35|435.25|429.25|0
1631648840000|2021-09-14 19:47:20|435.27|429.27|435.23|429.23|435.27|429.27|435.23|429.23|0
1631648850000|2021-09-14 19:47:30|435.21|429.21|435.14|429.14|435.21|429.21|435.14|429.14|0
1631648860000|2021-09-14 19:47:40|435.13|429.13|435.13|429.13|435.13|429.13|435.11|429.11|0
1631648870000|2021-09-14 19:47:50|435.14|429.14|435.27|429.27|435.27|429.27|435.14|429.14|0
1631648880000|2021-09-14 19:48:00|435.29|429.29|435.27|429.27|435.29|429.29|435.27|429.27|0
1631648890000|2021-09-14 19:48:10|435.3|429.3|435.45|429.45|435.45|429.45|435.28|429.28|0
1631648900000|2021-09-14 19:48:20|435.51|429.51|435.51|429.51|435.51|429.51|435.51|429.51|0
1631648910000|2021-09-14 19:48:30|435.5|429.5|435.59|429.59|435.59|429.59|435.49|429.49|0
1631648920000|2021-09-14 19:48:40|435.61|429.61|435.69|429.69|435.69|429.69|435.61|429.61|0
1631648930000|2021-09-14 19:48:50|435.68|429.68|435.65|429.65|435.68|429.68|435.65|429.65|0
1631648940000|2021-09-14 19:49:00|435.64|429.64|435.61|429.61|435.65|429.65|435.61|429.61|0
1631648950000|2021-09-14 19:49:10|435.58|429.58|435.56|429.56|435.59|429.59|435.56|429.56|0
1631648960000|2021-09-14 19:49:20|435.55|429.55|435.52|429.52|435.56|429.56|435.52|429.52|0
1631648970000|2021-09-14 19:49:30|435.53|429.53|435.54|429.54|435.54|429.54|435.52|429.52|0
1631648980000|2021-09-14 19:49:40|435.52|429.52|435.51|429.51|435.52|429.52|435.51|429.51|0
1631648990000|2021-09-14 19:49:50|435.52|429.52|435.56|429.56|435.56|429.56|435.52|429.52|0
1631649000000|2021-09-14 19:50:00|435.64|429.64|435.56|429.56|435.64|429.64|435.56|429.56|0
1631649010000|2021-09-14 19:50:10|435.57|429.57|435.6|429.6|435.61|429.61|435.57|429.57|0
1631649020000|2021-09-14 19:50:20|435.59|429.59|435.17|429.17|435.59|429.59|435.17|429.17|0
1631649030000|2021-09-14 19:50:30|435.15|429.15|435.1|429.1|435.16|429.16|435.09|429.09|0
1631649040000|2021-09-14 19:50:40|435.08|429.08|435.01|429.01|435.08|429.08|435.01|429.01|0
1631649050000|2021-09-14 19:50:50|435.04|429.04|435.04|429.04|435.04|429.04|435.04|429.04|0
1631649060000|2021-09-14 19:51:00|435.13|429.13|435.08|429.08|435.13|429.13|435.04|429.04|0
1631649070000|2021-09-14 19:51:10|435.07|429.07|435.08|429.08|435.08|429.08|435.07|429.07|0
1631649080000|2021-09-14 19:51:20|435.13|429.13|435.14|429.14|435.14|429.14|435.13|429.13|0
1631649090000|2021-09-14 19:51:30|435.11|429.11|435.13|429.13|435.13|429.13|435.11|429.11|0
1631649100000|2021-09-14 19:51:40|435.14|429.14|435.17|429.17|435.17|429.17|435.12|429.12|0
1631649110000|2021-09-14 19:51:50|435.18|429.18|435.17|429.17|435.18|429.18|435.17|429.17|0
1631649120000|2021-09-14 19:52:00|435.22|429.22|435.25|429.25|435.27|429.27|435.22|429.22|0
1631649130000|2021-09-14 19:52:10|435.22|429.22|435.32|429.32|435.32|429.32|435.22|429.22|0
1631649140000|2021-09-14 19:52:20|435.38|429.38|435.32|429.32|435.38|429.38|435.32|429.32|0
1631649150000|2021-09-14 19:52:30|435.33|429.33|435.37|429.37|435.37|429.37|435.33|429.33|0
1631649160000|2021-09-14 19:52:40|435.38|429.38|435.33|429.33|435.38|429.38|435.32|429.32|0
1631649170000|2021-09-14 19:52:50|435.35|429.35|435.21|429.21|435.35|429.35|435.21|429.21|0
1631649180000|2021-09-14 19:53:00|435.22|429.22|435.24|429.24|435.24|429.24|435.22|429.22|0
1631649190000|2021-09-14 19:53:10|435.2|429.2|435.19|429.19|435.2|429.2|435.16|429.16|0
1631649200000|2021-09-14 19:53:20|435.02|429.02|434.98|428.98|435.02|429.02|434.98|428.98|0
1631649210000|2021-09-14 19:53:30|435.15|429.15|435.16|429.16|435.17|429.17|435.15|429.15|0
1631649220000|2021-09-14 19:53:40|435.17|429.17|435.24|429.24|435.28|429.28|435.17|429.17|0
1631649230000|2021-09-14 19:53:50|435.25|429.25|435.25|429.25|435.25|429.25|435.25|429.25|0
1631649240000|2021-09-14 19:54:00|435.26|429.26|435.2|429.2|435.27|429.27|435.2|429.2|0
1631649250000|2021-09-14 19:54:10|435.21|429.21|435.32|429.32|435.32|429.32|435.21|429.21|0
1631649260000|2021-09-14 19:54:20|435.31|429.31|435.41|429.41|435.41|429.41|435.31|429.31|0
1631649270000|2021-09-14 19:54:30|435.42|429.42|435.29|429.29|435.42|429.42|435.28|429.28|0
1631649280000|2021-09-14 19:54:40|435.32|429.32|435.29|429.29|435.33|429.33|435.29|429.29|0
1631649290000|2021-09-14 19:54:50|435.28|429.28|435.32|429.32|435.32|429.32|435.27|429.27|0
1631649300000|2021-09-14 19:55:00|435.28|429.28|435.24|429.24|435.31|429.31|435.24|429.24|0
1631649310000|2021-09-14 19:55:10|435.23|429.23|435.28|429.28|435.31|429.31|435.22|429.22|0
1631649320000|2021-09-14 19:55:20|435.27|429.27|435.3|429.3|435.31|429.31|435.25|429.25|0
1631649330000|2021-09-14 19:55:30|435.33|429.33|435.27|429.27|435.33|429.33|435.27|429.27|0
1631649340000|2021-09-14 19:55:40|435.26|429.26|435.14|429.14|435.33|429.33|435.14|429.14|0
1631649350000|2021-09-14 19:55:50|435.21|429.21|435.24|429.24|435.24|429.24|435.17|429.17|0
1631649360000|2021-09-14 19:56:00|435.06|429.06|435.14|429.14|435.14|429.14|435.05|429.05|0
1631649370000|2021-09-14 19:56:10|435.11|429.11|434.82|428.82|435.11|429.11|434.82|428.82|0
1631649380000|2021-09-14 19:56:20|434.9|428.9|434.89|428.89|434.9|428.9|434.87|428.87|0
1631649390000|2021-09-14 19:56:30|434.9|428.9|434.84|428.84|435|429|434.8|428.8|0
1631649400000|2021-09-14 19:56:40|434.85|428.85|434.85|428.85|434.87|428.87|434.84|428.84|0
1631649410000|2021-09-14 19:56:50|434.9|428.9|434.96|428.96|435|429|434.9|428.9|0
1631649420000|2021-09-14 19:57:00|434.99|428.99|435.06|429.06|435.06|429.06|434.99|428.99|0
1631649430000|2021-09-14 19:57:10|435.05|429.05|435.29|429.29|435.29|429.29|434.99|428.99|0
1631649440000|2021-09-14 19:57:20|435.11|429.11|435.23|429.23|435.25|429.25|435.11|429.11|0
1631649450000|2021-09-14 19:57:30|435.25|429.25|435.28|429.28|435.28|429.28|435.25|429.25|0
1631649460000|2021-09-14 19:57:40|435.27|429.27|435.4|429.4|435.45|429.45|435.27|429.27|0
1631649470000|2021-09-14 19:57:50|435.41|429.41|435.39|429.39|435.41|429.41|435.38|429.38|0
1631649480000|2021-09-14 19:58:00|435.38|429.38|435.23|429.23|435.42|429.42|435.23|429.23|0
1631649490000|2021-09-14 19:58:10|435.4|429.4|435.8|429.8|435.82|429.82|435.36|429.36|0
1631649500000|2021-09-14 19:58:20|435.75|429.75|435.84|429.84|435.89|429.89|435.74|429.74|0
1631649510000|2021-09-14 19:58:30|435.87|429.87|435.82|429.82|435.88|429.88|435.82|429.82|0
1631649520000|2021-09-14 19:58:40|435.85|429.85|435.96|429.96|435.99|429.99|435.85|429.85|0
1631649530000|2021-09-14 19:58:50|436.02|430.02|436.01|430.01|436.02|430.02|436.01|430.01|0
1631649540000|2021-09-14 19:59:00|436.03|430.03|436.1|430.1|436.12|430.12|436.03|430.03|0
1631649550000|2021-09-14 19:59:10|436.07|430.07|436.13|430.13|436.13|430.13|436.01|430.01|0
1631649560000|2021-09-14 19:59:20|436.1|430.1|436.29|430.29|436.29|430.29|436.1|430.1|0
1631649570000|2021-09-14 19:59:30|436.28|430.28|435.81|429.81|436.38|430.38|435.81|429.81|0
1631649580000|2021-09-14 19:59:40|436.08|430.08|436.17|430.17|436.17|430.17|436.03|430.03|0
1631649590000|2021-09-14 19:59:50|436.18|430.18|435.44|429.44|436.19|430.19|435.34|429.34|0
1631712790000|2021-09-15 13:33:10|435.67|429.67|436.16|430.16|436.24|430.24|435.56|429.56|0
1631712800000|2021-09-15 13:33:20|436.27|430.27|436.24|430.24|436.33|430.33|436.22|430.22|0
1631712810000|2021-09-15 13:33:30|436.15|430.15|436.14|430.14|436.16|430.16|436.14|430.14|0
1631712820000|2021-09-15 13:33:40|436.09|430.09|436.15|430.15|436.16|430.16|436.09|430.09|0
1631712830000|2021-09-15 13:33:50|436|430|436.05|430.05|436.06|430.06|436|430|0
1631712840000|2021-09-15 13:34:00|436|430|435.94|429.94|436.02|430.02|435.94|429.94|0
1631712850000|2021-09-15 13:34:10|435.95|429.95|435.81|429.81|435.95|429.95|435.77|429.77|0
1631712860000|2021-09-15 13:34:20|435.8|429.8|436|430|436.04|430.04|435.8|429.8|0
1631712870000|2021-09-15 13:34:30|435.96|429.96|435.79|429.79|435.96|429.96|435.78|429.78|0
1631712880000|2021-09-15 13:34:40|435.8|429.8|435.74|429.74|435.81|429.81|435.74|429.74|0
1631712890000|2021-09-15 13:34:50|435.75|429.75|435.72|429.72|435.75|429.75|435.69|429.69|0
1631712900000|2021-09-15 13:35:00|435.62|429.62|435.54|429.54|435.63|429.63|435.49|429.49|0
1631712910000|2021-09-15 13:35:10|435.49|429.49|435.53|429.53|435.66|429.66|435.46|429.46|0
1631712920000|2021-09-15 13:35:20|435.35|429.35|434.82|428.82|435.35|429.35|434.82|428.82|0
1631712930000|2021-09-15 13:35:30|434.79|428.79|434.8|428.8|434.93|428.93|434.7|428.7|0
1631712940000|2021-09-15 13:35:40|434.86|428.86|434.8|428.8|435.02|429.02|434.76|428.76|0
1631712950000|2021-09-15 13:35:50|434.85|428.85|434.74|428.74|434.87|428.87|434.73|428.73|0
1631712960000|2021-09-15 13:36:00|434.71|428.71|434.91|428.91|434.91|428.91|434.71|428.71|0
1631712970000|2021-09-15 13:36:10|434.9|428.9|434.87|428.87|434.9|428.9|434.87|428.87|0
1631712980000|2021-09-15 13:36:20|434.88|428.88|434.83|428.83|434.93|428.93|434.83|428.83|0
1631712990000|2021-09-15 13:36:30|434.88|428.88|435.11|429.11|435.11|429.11|434.81|428.81|0
1631713000000|2021-09-15 13:36:40|435.19|429.19|435.42|429.42|435.42|429.42|435.14|429.14|0
1631713010000|2021-09-15 13:36:50|435.46|429.46|435.85|429.85|435.85|429.85|435.46|429.46|0
1631713020000|2021-09-15 13:37:00|436.17|430.17|436.1|430.1|436.2|430.2|436.04|430.04|0
1631713030000|2021-09-15 13:37:10|436.14|430.14|436.04|430.04|436.14|430.14|436.02|430.02|0
1631713040000|2021-09-15 13:37:20|435.98|429.98|435.96|429.96|435.98|429.98|435.92|429.92|0
1631713050000|2021-09-15 13:37:30|435.98|429.98|435.89|429.89|435.98|429.98|435.77|429.77|0
1631713060000|2021-09-15 13:37:40|435.8|429.8|435.64|429.64|435.8|429.8|435.64|429.64|0
1631713070000|2021-09-15 13:37:50|435.67|429.67|435.7|429.7|435.71|429.71|435.56|429.56|0
1631713080000|2021-09-15 13:38:00|435.71|429.71|435.83|429.83|435.86|429.86|435.69|429.69|0
1631713090000|2021-09-15 13:38:10|435.84|429.84|435.89|429.89|435.89|429.89|435.84|429.84|0
1631713100000|2021-09-15 13:38:20|435.88|429.88|435.76|429.76|435.88|429.88|435.74|429.74|0
1631713110000|2021-09-15 13:38:30|435.81|429.81|435.81|429.81|435.81|429.81|435.74|429.74|0
1631713120000|2021-09-15 13:38:40|435.82|429.82|435.71|429.71|435.82|429.82|435.58|429.58|0
1631713130000|2021-09-15 13:38:50|435.74|429.74|435.47|429.47|435.74|429.74|435.47|429.47|0
1631713140000|2021-09-15 13:39:00|435.46|429.46|435.81|429.81|435.81|429.81|435.46|429.46|0
1631713150000|2021-09-15 13:39:10|435.82|429.82|435.81|429.81|435.83|429.83|435.8|429.8|0
1631713160000|2021-09-15 13:39:20|435.8|429.8|435.82|429.82|435.87|429.87|435.77|429.77|0
1631713170000|2021-09-15 13:39:30|435.76|429.76|435.6|429.6|435.76|429.76|435.6|429.6|0
1631713180000|2021-09-15 13:39:40|435.61|429.61|435.88|429.88|435.9|429.9|435.61|429.61|0
1631713190000|2021-09-15 13:39:50|435.89|429.89|435.82|429.82|435.93|429.93|435.82|429.82|0
1631713200000|2021-09-15 13:40:00|435.81|429.81|435.84|429.84|435.84|429.84|435.76|429.76|0
1631713210000|2021-09-15 13:40:10|435.78|429.78|435.7|429.7|435.78|429.78|435.62|429.62|0
1631713220000|2021-09-15 13:40:20|435.67|429.67|435.64|429.64|435.73|429.73|435.63|429.63|0
1631713230000|2021-09-15 13:40:30|435.56|429.56|435.36|429.36|435.56|429.56|435.29|429.29|0
1631713240000|2021-09-15 13:40:40|435.27|429.27|435.42|429.42|435.42|429.42|435.27|429.27|0
1631713250000|2021-09-15 13:40:50|435.46|429.46|435.65|429.65|435.65|429.65|435.46|429.46|0
1631713260000|2021-09-15 13:41:00|435.32|429.32|435.23|429.23|435.32|429.32|435.22|429.22|0
1631713270000|2021-09-15 13:41:10|435.21|429.21|435.33|429.33|435.33|429.33|435.19|429.19|0
1631713280000|2021-09-15 13:41:20|435.31|429.31|434.83|428.83|435.32|429.32|434.83|428.83|0
1631713290000|2021-09-15 13:41:30|434.82|428.82|434.84|428.84|434.84|428.84|434.8|428.8|0
1631713300000|2021-09-15 13:41:40|434.87|428.87|435.09|429.09|435.09|429.09|434.87|428.87|0
1631713310000|2021-09-15 13:41:50|435.08|429.08|434.96|428.96|435.08|429.08|434.96|428.96|0
1631713320000|2021-09-15 13:42:00|434.98|428.98|434.97|428.97|434.99|428.99|434.96|428.96|0
1631713330000|2021-09-15 13:42:10|434.96|428.96|434.89|428.89|434.97|428.97|434.89|428.89|0
1631713340000|2021-09-15 13:42:20|434.92|428.92|434.96|428.96|434.97|428.97|434.9|428.9|0
1631713350000|2021-09-15 13:42:30|434.95|428.95|434.89|428.89|434.98|428.98|434.83|428.83|0
1631713360000|2021-09-15 13:42:40|434.84|428.84|434.91|428.91|435.05|429.05|434.84|428.84|0
1631713370000|2021-09-15 13:42:50|434.92|428.92|435.02|429.02|435.02|429.02|434.8|428.8|0
1631713380000|2021-09-15 13:43:00|435.09|429.09|435.28|429.28|435.29|429.29|435.06|429.06|0
1631713390000|2021-09-15 13:43:10|435.29|429.29|435.51|429.51|435.51|429.51|435.23|429.23|0
1631713400000|2021-09-15 13:43:20|435.48|429.48|435.71|429.71|435.78|429.78|435.48|429.48|0
1631713410000|2021-09-15 13:43:30|435.7|429.7|435.71|429.71|435.73|429.73|435.7|429.7|0
1631713420000|2021-09-15 13:43:40|435.63|429.63|435.57|429.57|435.63|429.63|435.56|429.56|0
1631713430000|2021-09-15 13:43:50|435.54|429.54|435.45|429.45|435.6|429.6|435.45|429.45|0
1631713440000|2021-09-15 13:44:00|435.5|429.5|435.46|429.46|435.5|429.5|435.46|429.46|0
1631713450000|2021-09-15 13:44:10|435.47|429.47|435.42|429.42|435.52|429.52|435.4|429.4|0
1631713460000|2021-09-15 13:44:20|435.38|429.38|435.45|429.45|435.48|429.48|435.37|429.37|0
1631713470000|2021-09-15 13:44:30|435.39|429.39|435.37|429.37|435.39|429.39|435.37|429.37|0
1631713480000|2021-09-15 13:44:40|435.41|429.41|435.44|429.44|435.45|429.45|435.39|429.39|0
1631713490000|2021-09-15 13:44:50|435.45|429.45|435.45|429.45|435.6|429.6|435.45|429.45|0
1631713500000|2021-09-15 13:45:00|435.42|429.42|435.75|429.75|435.79|429.79|435.41|429.41|0
1631713510000|2021-09-15 13:45:10|435.73|429.73|436.16|430.16|436.16|430.16|435.68|429.68|0
1631713520000|2021-09-15 13:45:20|436.13|430.13|436.12|430.12|436.15|430.15|436.12|430.12|0
1631713530000|2021-09-15 13:45:30|435.99|429.99|436.14|430.14|436.14|430.14|435.95|429.95|0
1631713540000|2021-09-15 13:45:40|436.29|430.29|436.73|430.73|436.78|430.78|436.29|430.29|0
1631713550000|2021-09-15 13:45:50|436.59|430.59|436.7|430.7|436.73|430.73|436.59|430.59|0
1631713560000|2021-09-15 13:46:00|436.72|430.72|436.89|430.89|436.89|430.89|436.69|430.69|0
1631713570000|2021-09-15 13:46:10|436.9|430.9|437.34|431.34|437.34|431.34|436.9|430.9|0
1631713580000|2021-09-15 13:46:20|437.33|431.33|437.63|431.63|437.63|431.63|437.33|431.33|0
1631713590000|2021-09-15 13:46:30|437.65|431.65|437.61|431.61|437.67|431.67|437.55|431.55|0
1631713600000|2021-09-15 13:46:40|437.6|431.6|437.68|431.68|437.71|431.71|437.59|431.59|0
1631713610000|2021-09-15 13:46:50|437.66|431.66|437.47|431.47|437.66|431.66|437.47|431.47|0
1631713620000|2021-09-15 13:47:00|437.45|431.45|437.82|431.82|437.82|431.82|437.41|431.41|0
1631713630000|2021-09-15 13:47:10|437.79|431.79|437.75|431.75|437.91|431.91|437.74|431.74|0
1631713640000|2021-09-15 13:47:20|437.76|431.76|437.94|431.94|437.94|431.94|437.74|431.74|0
1631713650000|2021-09-15 13:47:30|437.93|431.93|437.67|431.67|437.94|431.94|437.67|431.67|0
1631713660000|2021-09-15 13:47:40|437.68|431.68|437.75|431.75|437.75|431.75|437.68|431.68|0
1631713670000|2021-09-15 13:47:50|437.76|431.76|437.78|431.78|437.79|431.79|437.65|431.65|0
1631713680000|2021-09-15 13:48:00|437.8|431.8|438.07|432.07|438.08|432.08|437.8|431.8|0
1631713690000|2021-09-15 13:48:10|438.1|432.1|438.12|432.12|438.12|432.12|438.09|432.09|0
1631713700000|2021-09-15 13:48:20|438.15|432.15|438.15|432.15|438.2|432.2|438.14|432.14|0
1631713710000|2021-09-15 13:48:30|438.16|432.16|438.34|432.34|438.34|432.34|438.12|432.12|0
1631713720000|2021-09-15 13:48:40|438.33|432.33|438.27|432.27|438.33|432.33|438.27|432.27|0
1631713730000|2021-09-15 13:48:50|438.29|432.29|438.92|432.92|438.92|432.92|438.29|432.29|0
1631713740000|2021-09-15 13:49:00|438.93|432.93|438.99|432.99|438.99|432.99|438.87|432.87|0
1631713750000|2021-09-15 13:49:10|438.97|432.97|438.91|432.91|439.08|433.08|438.91|432.91|0
1631713760000|2021-09-15 13:49:20|438.98|432.98|439.18|433.18|439.18|433.18|438.97|432.97|0
1631713770000|2021-09-15 13:49:30|439.13|433.13|439.25|433.25|439.25|433.25|439.12|433.12|0
1631713780000|2021-09-15 13:49:40|439.2|433.2|439.43|433.43|439.45|433.45|439.2|433.2|0
1631713790000|2021-09-15 13:49:50|439.46|433.46|439.46|433.46|439.51|433.51|439.46|433.46|0
1631713800000|2021-09-15 13:50:00|439.61|433.61|439.67|433.67|439.67|433.67|439.61|433.61|0
1631713810000|2021-09-15 13:50:10|439.66|433.66|439.76|433.76|439.77|433.77|439.64|433.64|0
1631713820000|2021-09-15 13:50:20|439.75|433.75|439.68|433.68|439.75|433.75|439.68|433.68|0
1631713830000|2021-09-15 13:50:30|439.69|433.69|440.27|434.27|440.27|434.27|439.57|433.57|0
1631713840000|2021-09-15 13:50:40|440.31|434.31|440.32|434.32|440.42|434.42|440.31|434.31|0
1631713850000|2021-09-15 13:50:50|440.35|434.35|440.14|434.14|440.35|434.35|440.14|434.14|0
1631713860000|2021-09-15 13:51:00|440.26|434.26|440.28|434.28|440.31|434.31|440.25|434.25|0
1631713870000|2021-09-15 13:51:10|440.37|434.37|440.31|434.31|440.38|434.38|440.26|434.26|0
1631713880000|2021-09-15 13:51:20|440.29|434.29|440.27|434.27|440.33|434.33|440.26|434.26|0
1631713890000|2021-09-15 13:51:30|440.26|434.26|440.13|434.13|440.26|434.26|440.12|434.12|0
1631713900000|2021-09-15 13:51:40|440.12|434.12|440.33|434.33|440.37|434.37|440.11|434.11|0
1631713910000|2021-09-15 13:51:50|440.37|434.37|440.48|434.48|440.55|434.55|440.37|434.37|0
1631713920000|2021-09-15 13:52:00|440.4|434.4|440.45|434.45|440.51|434.51|440.39|434.39|0
1631713930000|2021-09-15 13:52:10|440.51|434.51|440.29|434.29|440.51|434.51|440.29|434.29|0
1631713940000|2021-09-15 13:52:20|440.28|434.28|440.02|434.02|440.28|434.28|439.98|433.98|0
1631713950000|2021-09-15 13:52:30|439.99|433.99|440.04|434.04|440.04|434.04|439.94|433.94|0
1631713960000|2021-09-15 13:52:40|440.05|434.05|439.84|433.84|440.05|434.05|439.8|433.8|0
1631713970000|2021-09-15 13:52:50|439.89|433.89|439.63|433.63|439.89|433.89|439.63|433.63|0
1631713980000|2021-09-15 13:53:00|439.66|433.66|439.45|433.45|439.66|433.66|439.43|433.43|0
1631713990000|2021-09-15 13:53:10|439.44|433.44|439.45|433.45|439.45|433.45|439.36|433.36|0
1631714000000|2021-09-15 13:53:20|439.58|433.58|439.57|433.57|439.62|433.62|439.55|433.55|0
1631714010000|2021-09-15 13:53:30|439.61|433.61|439.55|433.55|439.63|433.63|439.51|433.51|0
1631714020000|2021-09-15 13:53:40|439.54|433.54|439.56|433.56|439.58|433.58|439.51|433.51|0
1631714030000|2021-09-15 13:53:50|439.46|433.46|439.4|433.4|439.48|433.48|439.39|433.39|0
1631714040000|2021-09-15 13:54:00|439.34|433.34|439.21|433.21|439.34|433.34|439.21|433.21|0
1631714050000|2021-09-15 13:54:10|439.19|433.19|439.09|433.09|439.2|433.2|439.03|433.03|0
1631714060000|2021-09-15 13:54:20|439.03|433.03|438.97|432.97|439.12|433.12|438.97|432.97|0
1631714070000|2021-09-15 13:54:30|439.07|433.07|439.07|433.07|439.09|433.09|439.06|433.06|0
1631714080000|2021-09-15 13:54:40|439|433|438.92|432.92|439|433|438.81|432.81|0
1631714090000|2021-09-15 13:54:50|438.9|432.9|438.86|432.86|438.9|432.9|438.82|432.82|0
1631714100000|2021-09-15 13:55:00|438.83|432.83|438.89|432.89|438.89|432.89|438.76|432.76|0
1631714110000|2021-09-15 13:55:10|438.74|432.74|438.93|432.93|438.93|432.93|438.74|432.74|0
1631714120000|2021-09-15 13:55:20|438.91|432.91|438.89|432.89|438.91|432.91|438.81|432.81|0
1631714130000|2021-09-15 13:55:30|438.85|432.85|438.7|432.7|438.91|432.91|438.7|432.7|0
1631714140000|2021-09-15 13:55:40|438.88|432.88|438.52|432.52|438.88|432.88|438.47|432.47|0
1631714150000|2021-09-15 13:55:50|438.51|432.51|438.51|432.51|438.55|432.55|438.41|432.41|0
1631714160000|2021-09-15 13:56:00|438.54|432.54|438.68|432.68|438.68|432.68|438.49|432.49|0
1631714170000|2021-09-15 13:56:10|438.66|432.66|438.54|432.54|438.68|432.68|438.54|432.54|0
1631714180000|2021-09-15 13:56:20|438.49|432.49|438.54|432.54|438.54|432.54|438.49|432.49|0
1631714190000|2021-09-15 13:56:30|438.52|432.52|438.59|432.59|438.67|432.67|438.52|432.52|0
1631714200000|2021-09-15 13:56:40|438.6|432.6|438.57|432.57|438.63|432.63|438.57|432.57|0
1631714210000|2021-09-15 13:56:50|438.58|432.58|438.29|432.29|438.58|432.58|438.29|432.29|0
1631714220000|2021-09-15 13:57:00|438.32|432.32|438.23|432.23|438.36|432.36|438.16|432.16|0
1631714230000|2021-09-15 13:57:10|438.24|432.24|438.24|432.24|438.29|432.29|438.22|432.22|0
1631714240000|2021-09-15 13:57:20|438.17|432.17|438.15|432.15|438.2|432.2|438.14|432.14|0
1631714250000|2021-09-15 13:57:30|438.16|432.16|437.97|431.97|438.16|432.16|437.96|431.96|0
1631714260000|2021-09-15 13:57:40|437.94|431.94|437.86|431.86|437.95|431.95|437.85|431.85|0
1631714270000|2021-09-15 13:57:50|437.87|431.87|437.85|431.85|437.87|431.87|437.78|431.78|0
1631714280000|2021-09-15 13:58:00|437.79|431.79|437.9|431.9|437.92|431.92|437.79|431.79|0
1631714290000|2021-09-15 13:58:10|437.91|431.91|437.86|431.86|437.98|431.98|437.86|431.86|0
1631714300000|2021-09-15 13:58:20|437.84|431.84|437.8|431.8|437.89|431.89|437.78|431.78|0
1631714310000|2021-09-15 13:58:30|437.79|431.79|437.85|431.85|437.91|431.91|437.77|431.77|0
1631714320000|2021-09-15 13:58:40|437.86|431.86|437.9|431.9|437.9|431.9|437.85|431.85|0
1631714330000|2021-09-15 13:58:50|437.88|431.88|437.9|431.9|437.92|431.92|437.88|431.88|0
1631714340000|2021-09-15 13:59:00|437.89|431.89|438.07|432.07|438.07|432.07|437.89|431.89|0
1631714350000|2021-09-15 13:59:10|438.1|432.1|438.2|432.2|438.23|432.23|438.1|432.1|0
1631714360000|2021-09-15 13:59:20|438.17|432.17|438.26|432.26|438.26|432.26|438.17|432.17|0
1631714370000|2021-09-15 13:59:30|438.34|432.34|438.34|432.34|438.35|432.35|438.34|432.34|0
1631714380000|2021-09-15 13:59:40|438.35|432.35|438.23|432.23|438.35|432.35|438.23|432.23|0
1631714390000|2021-09-15 13:59:50|438.19|432.19|437.87|431.87|438.19|432.19|437.84|431.84|0
1631714400000|2021-09-15 14:00:00|437.89|431.89|437.95|431.95|437.99|431.99|437.87|431.87|0
1631714410000|2021-09-15 14:00:10|438.13|432.13|438.31|432.31|438.37|432.37|438.13|432.13|0
1631714420000|2021-09-15 14:00:20|438.38|432.38|438.33|432.33|438.4|432.4|438.32|432.32|0
1631714430000|2021-09-15 14:00:30|438.39|432.39|438.39|432.39|438.42|432.42|438.38|432.38|0
1631714440000|2021-09-15 14:00:40|438.25|432.25|438.16|432.16|438.27|432.27|438.15|432.15|0
1631714450000|2021-09-15 14:00:50|438.14|432.14|438.14|432.14|438.14|432.14|438.13|432.13|0
1631714460000|2021-09-15 14:01:00|438.17|432.17|438.15|432.15|438.18|432.18|438.13|432.13|0
1631714470000|2021-09-15 14:01:10|438.2|432.2|438.31|432.31|438.32|432.32|438.2|432.2|0
1631714480000|2021-09-15 14:01:20|438.3|432.3|438.48|432.48|438.51|432.51|438.3|432.3|0
1631714490000|2021-09-15 14:01:30|438.49|432.49|438.38|432.38|438.49|432.49|438.34|432.34|0
1631714500000|2021-09-15 14:01:40|438.39|432.39|438.37|432.37|438.4|432.4|438.32|432.32|0
1631714510000|2021-09-15 14:01:50|438.42|432.42|438.51|432.51|438.51|432.51|438.42|432.42|0
1631714520000|2021-09-15 14:02:00|438.52|432.52|438.51|432.51|438.62|432.62|438.51|432.51|0
1631714530000|2021-09-15 14:02:10|438.5|432.5|438.64|432.64|438.66|432.66|438.5|432.5|0
1631714540000|2021-09-15 14:02:20|438.68|432.68|438.86|432.86|438.96|432.96|438.68|432.68|0
1631714550000|2021-09-15 14:02:30|438.87|432.87|438.71|432.71|438.87|432.87|438.71|432.71|0
1631714560000|2021-09-15 14:02:40|438.8|432.8|438.89|432.89|438.89|432.89|438.8|432.8|0
1631714570000|2021-09-15 14:02:50|438.91|432.91|439.02|433.02|439.02|433.02|438.91|432.91|0
1631714580000|2021-09-15 14:03:00|439.05|433.05|439.14|433.14|439.14|433.14|439.05|433.05|0
1631714590000|2021-09-15 14:03:10|439.22|433.22|439.28|433.28|439.28|433.28|439.19|433.19|0
1631714600000|2021-09-15 14:03:20|439.29|433.29|439.3|433.3|439.33|433.33|439.28|433.28|0
1631714610000|2021-09-15 14:03:30|439.29|433.29|439.28|433.28|439.29|433.29|439.26|433.26|0
1631714620000|2021-09-15 14:03:40|439.26|433.26|439.34|433.34|439.36|433.36|439.26|433.26|0
1631714630000|2021-09-15 14:03:50|439.38|433.38|439.35|433.35|439.42|433.42|439.35|433.35|0
1631714640000|2021-09-15 14:04:00|439.37|433.37|439.34|433.34|439.37|433.37|439.3|433.3|0
1631714650000|2021-09-15 14:04:10|439.38|433.38|439.34|433.34|439.44|433.44|439.33|433.33|0
1631714660000|2021-09-15 14:04:20|439.36|433.36|439.89|433.89|439.89|433.89|439.36|433.36|0
1631714670000|2021-09-15 14:04:30|439.96|433.96|440.17|434.17|440.2|434.2|439.96|433.96|0
1631714680000|2021-09-15 14:04:40|440.15|434.15|440.39|434.39|440.39|434.39|440.11|434.11|0
1631714690000|2021-09-15 14:04:50|440.38|434.38|440.35|434.35|440.41|434.41|440.35|434.35|0
1631714700000|2021-09-15 14:05:00|440.34|434.34|440.82|434.82|440.82|434.82|440.32|434.32|0
1631714710000|2021-09-15 14:05:10|440.8|434.8|440.74|434.74|440.8|434.8|440.74|434.74|0
1631714720000|2021-09-15 14:05:20|440.73|434.73|440.66|434.66|440.75|434.75|440.66|434.66|0
1631714730000|2021-09-15 14:05:30|440.54|434.54|440.57|434.57|440.6|434.6|440.44|434.44|0
1631714740000|2021-09-15 14:05:40|440.58|434.58|440.49|434.49|440.58|434.58|440.49|434.49|0
1631714750000|2021-09-15 14:05:50|440.45|434.45|440.5|434.5|440.5|434.5|440.45|434.45|0
1631714760000|2021-09-15 14:06:00|440.44|434.44|440.43|434.43|440.45|434.45|440.4|434.4|0
1631714770000|2021-09-15 14:06:10|440.42|434.42|440.45|434.45|440.46|434.46|440.4|434.4|0
1631714780000|2021-09-15 14:06:20|440.5|434.5|440.39|434.39|440.51|434.51|440.39|434.39|0
1631714790000|2021-09-15 14:06:30|440.37|434.37|440.33|434.33|440.4|434.4|440.32|434.32|0
1631714800000|2021-09-15 14:06:40|440.31|434.31|440.41|434.41|440.41|434.41|440.31|434.31|0
1631714810000|2021-09-15 14:06:50|440.42|434.42|440.47|434.47|440.47|434.47|440.36|434.36|0
1631714820000|2021-09-15 14:07:00|440.34|434.34|440.34|434.34|440.39|434.39|440.33|434.33|0
1631714830000|2021-09-15 14:07:10|440.4|434.4|440.45|434.45|440.45|434.45|440.4|434.4|0
1631714840000|2021-09-15 14:07:20|440.48|434.48|440.57|434.57|440.57|434.57|440.48|434.48|0
1631714850000|2021-09-15 14:07:30|440.58|434.58|440.53|434.53|440.58|434.58|440.5|434.5|0
1631714860000|2021-09-15 14:07:40|440.46|434.46|440.52|434.52|440.53|434.53|440.39|434.39|0
1631714870000|2021-09-15 14:07:50|440.53|434.53|440.57|434.57|440.59|434.59|440.53|434.53|0
1631714880000|2021-09-15 14:08:00|440.56|434.56|440.7|434.7|440.7|434.7|440.47|434.47|0
1631714890000|2021-09-15 14:08:10|440.69|434.69|440.64|434.64|440.69|434.69|440.64|434.64|0
1631714900000|2021-09-15 14:08:20|440.66|434.66|440.64|434.64|440.69|434.69|440.64|434.64|0
1631714910000|2021-09-15 14:08:30|440.63|434.63|440.51|434.51|440.65|434.65|440.49|434.49|0
1631714920000|2021-09-15 14:08:40|440.53|434.53|440.62|434.62|440.63|434.63|440.53|434.53|0
1631714930000|2021-09-15 14:08:50|440.52|434.52|440.55|434.55|440.55|434.55|440.52|434.52|0
1631714940000|2021-09-15 14:09:00|440.53|434.53|440.43|434.43|440.53|434.53|440.42|434.42|0
1631714950000|2021-09-15 14:09:10|440.42|434.42|440.46|434.46|440.5|434.5|440.42|434.42|0
1631714960000|2021-09-15 14:09:20|440.48|434.48|440.5|434.5|440.5|434.5|440.47|434.47|0
1631714970000|2021-09-15 14:09:30|440.51|434.51|440.47|434.47|440.51|434.51|440.44|434.44|0
1631714980000|2021-09-15 14:09:40|440.45|434.45|440.41|434.41|440.46|434.46|440.4|434.4|0
1631714990000|2021-09-15 14:09:50|440.28|434.28|440.29|434.29|440.29|434.29|440.28|434.28|0
1631715000000|2021-09-15 14:10:00|440.28|434.28|440.21|434.21|440.28|434.28|440.09|434.09|0
1631715010000|2021-09-15 14:10:10|440.34|434.34|440.42|434.42|440.47|434.47|440.34|434.34|0
1631715020000|2021-09-15 14:10:20|440.47|434.47|440.62|434.62|440.62|434.62|440.47|434.47|0
1631715030000|2021-09-15 14:10:30|440.66|434.66|440.63|434.63|440.66|434.66|440.63|434.63|0
1631715040000|2021-09-15 14:10:40|440.69|434.69|440.68|434.68|440.69|434.69|440.67|434.67|0
1631715050000|2021-09-15 14:10:50|440.73|434.73|440.77|434.77|440.77|434.77|440.71|434.71|0
1631715060000|2021-09-15 14:11:00|440.78|434.78|440.89|434.89|440.92|434.92|440.78|434.78|0
1631715070000|2021-09-15 14:11:10|440.88|434.88|440.65|434.65|440.88|434.88|440.65|434.65|0
1631715080000|2021-09-15 14:11:20|440.68|434.68|440.68|434.68|440.68|434.68|440.61|434.61|0
1631715090000|2021-09-15 14:11:30|440.66|434.66|440.53|434.53|440.66|434.66|440.53|434.53|0
1631715100000|2021-09-15 14:11:40|440.52|434.52|440.51|434.51|440.56|434.56|440.51|434.51|0
1631715110000|2021-09-15 14:11:50|440.52|434.52|440.52|434.52|440.52|434.52|440.52|434.52|0
1631715120000|2021-09-15 14:12:00|440.54|434.54|440.31|434.31|440.54|434.54|440.31|434.31|0
1631715130000|2021-09-15 14:12:10|440.33|434.33|440.05|434.05|440.34|434.34|440.05|434.05|0
1631715140000|2021-09-15 14:12:20|440|434|439.43|433.43|440.01|434.01|439.43|433.43|0
1631715150000|2021-09-15 14:12:30|439.32|433.32|439.17|433.17|439.32|433.32|439.15|433.15|0
1631715160000|2021-09-15 14:12:40|439.18|433.18|439.11|433.11|439.18|433.18|439.1|433.1|0
1631715170000|2021-09-15 14:12:50|439.09|433.09|438.99|432.99|439.09|433.09|438.99|432.99|0
1631715180000|2021-09-15 14:13:00|439|433|438.82|432.82|439.25|433.25|438.81|432.81|0
1631715190000|2021-09-15 14:13:10|438.76|432.76|438.82|432.82|438.82|432.82|438.76|432.76|0
1631715200000|2021-09-15 14:13:20|438.79|432.79|438.79|432.79|438.8|432.8|438.79|432.79|0
1631715210000|2021-09-15 14:13:30|438.81|432.81|438.98|432.98|439.01|433.01|438.81|432.81|0
1631715220000|2021-09-15 14:13:40|438.94|432.94|438.76|432.76|438.94|432.94|438.73|432.73|0
1631715230000|2021-09-15 14:13:50|438.81|432.81|438.63|432.63|438.81|432.81|438.63|432.63|0
1631715240000|2021-09-15 14:14:00|438.61|432.61|438.6|432.6|438.62|432.62|438.54|432.54|0
1631715250000|2021-09-15 14:14:10|438.59|432.59|438.35|432.35|438.61|432.61|438.27|432.27|0
1631715260000|2021-09-15 14:14:20|438.39|432.39|438.36|432.36|438.41|432.41|438.36|432.36|0
1631715270000|2021-09-15 14:14:30|438.39|432.39|438.43|432.43|438.46|432.46|438.39|432.39|0
1631715280000|2021-09-15 14:14:40|438.4|432.4|438.39|432.39|438.42|432.42|438.39|432.39|0
1631715290000|2021-09-15 14:14:50|438.4|432.4|438.49|432.49|438.49|432.49|438.4|432.4|0
1631715300000|2021-09-15 14:15:00|438.48|432.48|438.55|432.55|438.55|432.55|438.42|432.42|0
1631715310000|2021-09-15 14:15:10|438.54|432.54|438.49|432.49|438.54|432.54|438.49|432.49|0
1631715320000|2021-09-15 14:15:20|438.51|432.51|438.28|432.28|438.51|432.51|438.28|432.28|0
1631715330000|2021-09-15 14:15:30|438.27|432.27|438.35|432.35|438.35|432.35|438.27|432.27|0
1631715340000|2021-09-15 14:15:40|438.34|432.34|438.33|432.33|438.34|432.34|438.32|432.32|0
1631715350000|2021-09-15 14:15:50|438.32|432.32|438.28|432.28|438.32|432.32|438.23|432.23|0
1631715360000|2021-09-15 14:16:00|438.3|432.3|438.1|432.1|438.3|432.3|438.1|432.1|0
1631715370000|2021-09-15 14:16:10|438.11|432.11|438|432|438.11|432.11|437.95|431.95|0
1631715380000|2021-09-15 14:16:20|437.99|431.99|438.04|432.04|438.04|432.04|437.98|431.98|0
1631715390000|2021-09-15 14:16:30|438.03|432.03|438.14|432.14|438.14|432.14|438.03|432.03|0
1631715400000|2021-09-15 14:16:40|438.13|432.13|438.24|432.24|438.24|432.24|438.12|432.12|0
1631715410000|2021-09-15 14:16:50|438.22|432.22|438.33|432.33|438.33|432.33|438.22|432.22|0
1631715420000|2021-09-15 14:17:00|438.3|432.3|438.33|432.33|438.36|432.36|438.3|432.3|0
1631715430000|2021-09-15 14:17:10|438.32|432.32|438.14|432.14|438.32|432.32|438.13|432.13|0
1631715440000|2021-09-15 14:17:20|438.2|432.2|438.22|432.22|438.22|432.22|438.2|432.2|0
1631715450000|2021-09-15 14:17:30|438.21|432.21|438.23|432.23|438.24|432.24|438.21|432.21|0
1631715460000|2021-09-15 14:17:40|438.24|432.24|438.28|432.28|438.31|432.31|438.24|432.24|0
1631715470000|2021-09-15 14:17:50|438.27|432.27|438.3|432.3|438.35|432.35|438.26|432.26|0
1631715480000|2021-09-15 14:18:00|438.31|432.31|438.41|432.41|438.41|432.41|438.31|432.31|0
1631715490000|2021-09-15 14:18:10|438.54|432.54|438.52|432.52|438.54|432.54|438.52|432.52|0
1631715500000|2021-09-15 14:18:20|438.55|432.55|438.54|432.54|438.56|432.56|438.54|432.54|0
1631715510000|2021-09-15 14:18:30|438.62|432.62|438.66|432.66|438.66|432.66|438.62|432.62|0
1631715520000|2021-09-15 14:18:40|438.61|432.61|438.52|432.52|438.61|432.61|438.52|432.52|0
1631715530000|2021-09-15 14:18:50|438.53|432.53|438.49|432.49|438.56|432.56|438.49|432.49|0
1631715540000|2021-09-15 14:19:00|438.48|432.48|438.55|432.55|438.55|432.55|438.48|432.48|0
1631715550000|2021-09-15 14:19:10|438.52|432.52|438.55|432.55|438.56|432.56|438.49|432.49|0
1631715560000|2021-09-15 14:19:20|438.54|432.54|438.56|432.56|438.58|432.58|438.54|432.54|0
1631715570000|2021-09-15 14:19:30|438.58|432.58|438.65|432.65|438.65|432.65|438.57|432.57|0
1631715580000|2021-09-15 14:19:40|438.66|432.66|438.77|432.77|438.8|432.8|438.66|432.66|0
1631715590000|2021-09-15 14:19:50|438.82|432.82|439.01|433.01|439.01|433.01|438.82|432.82|0
1631715600000|2021-09-15 14:20:00|438.97|432.97|438.96|432.96|438.98|432.98|438.95|432.95|0
1631715610000|2021-09-15 14:20:10|438.95|432.95|438.89|432.89|438.95|432.95|438.76|432.76|0
1631715620000|2021-09-15 14:20:20|439.03|433.03|439|433|439.03|433.03|438.99|432.99|0
1631715630000|2021-09-15 14:20:30|439.01|433.01|438.97|432.97|439.01|433.01|438.95|432.95|0
1631715640000|2021-09-15 14:20:40|438.96|432.96|438.64|432.64|438.96|432.96|438.64|432.64|0
1631715650000|2021-09-15 14:20:50|438.66|432.66|438.56|432.56|438.66|432.66|438.55|432.55|0
1631715660000|2021-09-15 14:21:00|438.53|432.53|438.52|432.52|438.55|432.55|438.52|432.52|0
1631715670000|2021-09-15 14:21:10|438.53|432.53|438.8|432.8|438.8|432.8|438.5|432.5|0
1631715680000|2021-09-15 14:21:20|438.78|432.78|438.8|432.8|438.8|432.8|438.76|432.76|0
1631715690000|2021-09-15 14:21:30|438.75|432.75|438.63|432.63|438.76|432.76|438.63|432.63|0
1631715700000|2021-09-15 14:21:40|438.66|432.66|438.53|432.53|438.66|432.66|438.52|432.52|0
1631715710000|2021-09-15 14:21:50|438.52|432.52|438.46|432.46|438.52|432.52|438.43|432.43|0
1631715720000|2021-09-15 14:22:00|438.43|432.43|438.4|432.4|438.43|432.43|438.38|432.38|0
1631715730000|2021-09-15 14:22:10|438.3|432.3|438.4|432.4|438.45|432.45|438.3|432.3|0
1631715740000|2021-09-15 14:22:20|438.37|432.37|438.22|432.22|438.37|432.37|438.2|432.2|0
1631715750000|2021-09-15 14:22:30|438.21|432.21|438.18|432.18|438.31|432.31|438.18|432.18|0
1631715760000|2021-09-15 14:22:40|438.17|432.17|438.1|432.1|438.17|432.17|438.04|432.04|0
1631715770000|2021-09-15 14:22:50|438.08|432.08|438.13|432.13|438.18|432.18|438.04|432.04|0
1631715780000|2021-09-15 14:23:00|438.12|432.12|438.11|432.11|438.13|432.13|438.1|432.1|0
1631715790000|2021-09-15 14:23:10|438.14|432.14|438.17|432.17|438.28|432.28|438.14|432.14|0
1631715800000|2021-09-15 14:23:20|438.18|432.18|438.21|432.21|438.23|432.23|438.18|432.18|0
1631715810000|2021-09-15 14:23:30|438.25|432.25|438.28|432.28|438.31|432.31|438.25|432.25|0
1631715820000|2021-09-15 14:23:40|438.32|432.32|438.38|432.38|438.38|432.38|438.32|432.32|0
1631715830000|2021-09-15 14:23:50|438.37|432.37|438.34|432.34|438.38|432.38|438.34|432.34|0
1631715840000|2021-09-15 14:24:00|438.3|432.3|438.43|432.43|438.43|432.43|438.3|432.3|0
1631715850000|2021-09-15 14:24:10|438.45|432.45|438.31|432.31|438.45|432.45|438.31|432.31|0
1631715860000|2021-09-15 14:24:20|438.32|432.32|438.33|432.33|438.35|432.35|438.31|432.31|0
1631715870000|2021-09-15 14:24:30|438.35|432.35|438.36|432.36|438.36|432.36|438.35|432.35|0
1631715880000|2021-09-15 14:24:40|438.51|432.51|438.54|432.54|438.54|432.54|438.51|432.51|0
1631715900000|2021-09-15 14:25:00|438.55|432.55|438.75|432.75|438.77|432.77|438.55|432.55|0
1631715910000|2021-09-15 14:25:10|438.62|432.62|438.63|432.63|438.76|432.76|438.62|432.62|0
1631715920000|2021-09-15 14:25:20|438.61|432.61|438.64|432.64|438.66|432.66|438.6|432.6|0
1631715930000|2021-09-15 14:25:30|438.65|432.65|438.65|432.65|438.65|432.65|438.64|432.64|0
1631715940000|2021-09-15 14:25:40|438.8|432.8|438.66|432.66|438.8|432.8|438.63|432.63|0
1631715950000|2021-09-15 14:25:50|438.67|432.67|438.66|432.66|438.69|432.69|438.6|432.6|0
1631715960000|2021-09-15 14:26:00|438.72|432.72|438.8|432.8|438.82|432.82|438.72|432.72|0
1631715970000|2021-09-15 14:26:10|438.78|432.78|438.95|432.95|438.95|432.95|438.78|432.78|0
1631715980000|2021-09-15 14:26:20|438.94|432.94|438.95|432.95|438.95|432.95|438.94|432.94|0
1631715990000|2021-09-15 14:26:30|438.9|432.9|438.88|432.88|438.92|432.92|438.87|432.87|0
1631716000000|2021-09-15 14:26:40|438.9|432.9|438.95|432.95|439|433|438.9|432.9|0
1631716010000|2021-09-15 14:26:50|438.94|432.94|438.95|432.95|438.96|432.96|438.92|432.92|0
1631716020000|2021-09-15 14:27:00|438.97|432.97|438.96|432.96|438.97|432.97|438.95|432.95|0
1631716030000|2021-09-15 14:27:10|438.9|432.9|438.78|432.78|438.94|432.94|438.78|432.78|0
1631716040000|2021-09-15 14:27:20|438.77|432.77|438.66|432.66|438.77|432.77|438.66|432.66|0
1631716050000|2021-09-15 14:27:30|438.65|432.65|438.74|432.74|438.75|432.75|438.65|432.65|0
1631716060000|2021-09-15 14:27:40|438.7|432.7|438.66|432.66|438.7|432.7|438.64|432.64|0
1631716070000|2021-09-15 14:27:50|438.65|432.65|438.78|432.78|438.78|432.78|438.65|432.65|0
1631716080000|2021-09-15 14:28:00|438.79|432.79|438.81|432.81|438.82|432.82|438.79|432.79|0
1631716090000|2021-09-15 14:28:10|438.78|432.78|438.83|432.83|438.83|432.83|438.78|432.78|0
1631716100000|2021-09-15 14:28:20|438.86|432.86|438.86|432.86|438.93|432.93|438.85|432.85|0
1631716110000|2021-09-15 14:28:30|438.62|432.62|438.58|432.58|438.62|432.62|438.56|432.56|0
1631716120000|2021-09-15 14:28:40|438.57|432.57|438.57|432.57|438.57|432.57|438.57|432.57|0
1631716130000|2021-09-15 14:28:50|438.56|432.56|438.56|432.56|438.57|432.57|438.55|432.55|0
1631716140000|2021-09-15 14:29:00|438.55|432.55|438.53|432.53|438.56|432.56|438.53|432.53|0
1631716150000|2021-09-15 14:29:10|438.54|432.54|438.53|432.53|438.54|432.54|438.52|432.52|0
1631716160000|2021-09-15 14:29:20|438.54|432.54|438.46|432.46|438.55|432.55|438.46|432.46|0
1631716170000|2021-09-15 14:29:30|438.47|432.47|438.41|432.41|438.48|432.48|438.39|432.39|0
1631716180000|2021-09-15 14:29:40|438.39|432.39|438.28|432.28|438.39|432.39|438.28|432.28|0
1631716190000|2021-09-15 14:29:50|438.23|432.23|438.29|432.29|438.32|432.32|438.23|432.23|0
1631716200000|2021-09-15 14:30:00|438.31|432.31|438.3|432.3|438.35|432.35|438.29|432.29|0
1631716210000|2021-09-15 14:30:10|438.31|432.31|438.37|432.37|438.41|432.41|438.31|432.31|0
1631716220000|2021-09-15 14:30:20|438.36|432.36|438.48|432.48|438.48|432.48|438.36|432.36|0
1631716230000|2021-09-15 14:30:30|438.47|432.47|438.57|432.57|438.57|432.57|438.47|432.47|0
1631716240000|2021-09-15 14:30:40|438.54|432.54|438.57|432.57|438.58|432.58|438.54|432.54|0
1631716250000|2021-09-15 14:30:50|438.58|432.58|438.58|432.58|438.6|432.6|438.57|432.57|0
1631716260000|2021-09-15 14:31:00|438.59|432.59|438.72|432.72|438.74|432.74|438.59|432.59|0
1631716270000|2021-09-15 14:31:10|438.71|432.71|438.72|432.72|438.72|432.72|438.7|432.7|0
1631716280000|2021-09-15 14:31:20|438.71|432.71|438.72|432.72|438.78|432.78|438.7|432.7|0
1631716290000|2021-09-15 14:31:30|438.71|432.71|438.72|432.72|438.72|432.72|438.71|432.71|0
1631716310000|2021-09-15 14:31:50|438.85|432.85|438.92|432.92|438.92|432.92|438.81|432.81|0
1631716320000|2021-09-15 14:32:00|438.99|432.99|439.01|433.01|439.01|433.01|438.99|432.99|0
1631716330000|2021-09-15 14:32:10|439|433|439.01|433.01|439.02|433.02|438.99|432.99|0
1631716340000|2021-09-15 14:32:20|439.05|433.05|439.16|433.16|439.16|433.16|439.05|433.05|0
1631716350000|2021-09-15 14:32:30|439.17|433.17|439.19|433.19|439.19|433.19|439.09|433.09|0
1631716360000|2021-09-15 14:32:40|439.27|433.27|439.37|433.37|439.4|433.4|439.27|433.27|0
1631716370000|2021-09-15 14:32:50|439.36|433.36|439.38|433.38|439.4|433.4|439.35|433.35|0
1631716380000|2021-09-15 14:33:00|439.39|433.39|439.45|433.45|439.45|433.45|439.39|433.39|0
1631716390000|2021-09-15 14:33:10|439.44|433.44|439.45|433.45|439.46|433.46|439.44|433.44|0
1631716400000|2021-09-15 14:33:20|439.5|433.5|439.58|433.58|439.58|433.58|439.5|433.5|0
1631716410000|2021-09-15 14:33:30|439.59|433.59|439.56|433.56|439.6|433.6|439.55|433.55|0
1631716420000|2021-09-15 14:33:40|439.55|433.55|439.53|433.53|439.55|433.55|439.52|433.52|0
1631716430000|2021-09-15 14:33:50|439.57|433.57|439.82|433.82|439.82|433.82|439.56|433.56|0
1631716440000|2021-09-15 14:34:00|439.8|433.8|439.83|433.83|439.83|433.83|439.8|433.8|0
1631716450000|2021-09-15 14:34:10|439.84|433.84|439.92|433.92|439.92|433.92|439.84|433.84|0
1631716460000|2021-09-15 14:34:20|439.97|433.97|439.9|433.9|439.97|433.97|439.9|433.9|0
1631716470000|2021-09-15 14:34:30|439.88|433.88|439.98|433.98|439.98|433.98|439.88|433.88|0
1631716480000|2021-09-15 14:34:40|439.92|433.92|439.9|433.9|439.94|433.94|439.9|433.9|0
1631716490000|2021-09-15 14:34:50|439.87|433.87|440.06|434.06|440.06|434.06|439.87|433.87|0
1631716500000|2021-09-15 14:35:00|440.05|434.05|440.24|434.24|440.24|434.24|440.05|434.05|0
1631716510000|2021-09-15 14:35:10|440.21|434.21|440.22|434.22|440.22|434.22|440.15|434.15|0
1631716520000|2021-09-15 14:35:20|440.27|434.27|440.33|434.33|440.33|434.33|440.22|434.22|0
1631716530000|2021-09-15 14:35:30|440.34|434.34|440.39|434.39|440.41|434.41|440.33|434.33|0
1631716540000|2021-09-15 14:35:40|440.44|434.44|440.39|434.39|440.47|434.47|440.39|434.39|0
1631716550000|2021-09-15 14:35:50|440.36|434.36|440.19|434.19|440.36|434.36|440.19|434.19|0
1631716560000|2021-09-15 14:36:00|440.24|434.24|440.25|434.25|440.25|434.25|440.24|434.24|0
1631716570000|2021-09-15 14:36:10|440.22|434.22|440.32|434.32|440.32|434.32|440.19|434.19|0
1631716580000|2021-09-15 14:36:20|440.34|434.34|440.35|434.35|440.35|434.35|440.31|434.31|0
1631716590000|2021-09-15 14:36:30|440.39|434.39|440.26|434.26|440.41|434.41|440.26|434.26|0
1631716600000|2021-09-15 14:36:40|440.18|434.18|440.19|434.19|440.19|434.19|440.13|434.13|0
1631716610000|2021-09-15 14:36:50|440.2|434.2|440.16|434.16|440.21|434.21|440.16|434.16|0
1631716620000|2021-09-15 14:37:00|440.17|434.17|440.14|434.14|440.17|434.17|440.13|434.13|0
1631716630000|2021-09-15 14:37:10|440.13|434.13|440|434|440.13|434.13|439.98|433.98|0
1631716640000|2021-09-15 14:37:20|439.99|433.99|439.99|433.99|439.99|433.99|439.99|433.99|0
1631716650000|2021-09-15 14:37:30|439.98|433.98|439.94|433.94|440.12|434.12|439.94|433.94|0
1631716660000|2021-09-15 14:37:40|439.89|433.89|439.82|433.82|439.89|433.89|439.82|433.82|0
1631716670000|2021-09-15 14:37:50|439.76|433.76|439.78|433.78|439.84|433.84|439.74|433.74|0
1631716680000|2021-09-15 14:38:00|439.79|433.79|439.83|433.83|439.83|433.83|439.79|433.79|0
1631716690000|2021-09-15 14:38:10|439.84|433.84|440.1|434.1|440.1|434.1|439.84|433.84|0
1631716700000|2021-09-15 14:38:20|440.04|434.04|440.04|434.04|440.04|434.04|440.04|434.04|0
1631716710000|2021-09-15 14:38:30|440.05|434.05|439.99|433.99|440.05|434.05|439.99|433.99|0
1631716720000|2021-09-15 14:38:40|440.1|434.1|440.17|434.17|440.17|434.17|440.09|434.09|0
1631716730000|2021-09-15 14:38:50|440.07|434.07|440.03|434.03|440.07|434.07|440.03|434.03|0
1631716740000|2021-09-15 14:39:00|440.04|434.04|439.97|433.97|440.07|434.07|439.93|433.93|0
1631716750000|2021-09-15 14:39:10|439.98|433.98|439.95|433.95|439.98|433.98|439.95|433.95|0
1631716760000|2021-09-15 14:39:20|439.96|433.96|439.94|433.94|439.96|433.96|439.93|433.93|0
1631716770000|2021-09-15 14:39:30|439.93|433.93|439.89|433.89|439.94|433.94|439.89|433.89|0
1631716780000|2021-09-15 14:39:40|439.84|433.84|439.88|433.88|439.89|433.89|439.8|433.8|0
1631716790000|2021-09-15 14:39:50|439.89|433.89|439.93|433.93|439.98|433.98|439.89|433.89|0
1631716800000|2021-09-15 14:40:00|439.9|433.9|439.9|433.9|439.95|433.95|439.89|433.89|0
1631716810000|2021-09-15 14:40:10|439.79|433.79|439.59|433.59|439.79|433.79|439.58|433.58|0
1631716820000|2021-09-15 14:40:20|439.64|433.64|439.63|433.63|439.64|433.64|439.62|433.62|0
1631716830000|2021-09-15 14:40:30|439.77|433.77|439.71|433.71|439.77|433.77|439.71|433.71|0
1631716840000|2021-09-15 14:40:40|439.7|433.7|439.61|433.61|439.72|433.72|439.61|433.61|0
1631716850000|2021-09-15 14:40:50|439.67|433.67|439.75|433.75|439.75|433.75|439.67|433.67|0
1631716860000|2021-09-15 14:41:00|439.76|433.76|439.61|433.61|439.77|433.77|439.61|433.61|0
1631716870000|2021-09-15 14:41:10|439.62|433.62|439.61|433.61|439.66|433.66|439.61|433.61|0
1631716880000|2021-09-15 14:41:20|439.62|433.62|439.68|433.68|439.68|433.68|439.6|433.6|0
1631716890000|2021-09-15 14:41:30|439.66|433.66|439.63|433.63|439.67|433.67|439.62|433.62|0
1631716900000|2021-09-15 14:41:40|439.57|433.57|439.56|433.56|439.58|433.58|439.56|433.56|0
1631716910000|2021-09-15 14:41:50|439.59|433.59|439.51|433.51|439.59|433.59|439.51|433.51|0
1631716920000|2021-09-15 14:42:00|439.48|433.48|439.46|433.46|439.48|433.48|439.41|433.41|0
1631716930000|2021-09-15 14:42:10|439.43|433.43|439.05|433.05|439.45|433.45|439.04|433.04|0
1631716940000|2021-09-15 14:42:20|439.02|433.02|439.06|433.06|439.06|433.06|438.98|432.98|0
1631716950000|2021-09-15 14:42:30|439.07|433.07|439.04|433.04|439.08|433.08|439.04|433.04|0
1631716960000|2021-09-15 14:42:40|439.03|433.03|439.07|433.07|439.08|433.08|439.03|433.03|0
1631716970000|2021-09-15 14:42:50|439.05|433.05|439.14|433.14|439.16|433.16|439.05|433.05|0
1631716980000|2021-09-15 14:43:00|439.16|433.16|439.14|433.14|439.17|433.17|439.11|433.11|0
1631716990000|2021-09-15 14:43:10|439.15|433.15|439.16|433.16|439.16|433.16|439.14|433.14|0
1631717000000|2021-09-15 14:43:20|439.13|433.13|439.04|433.04|439.14|433.14|439.03|433.03|0
1631717010000|2021-09-15 14:43:30|439.08|433.08|439.1|433.1|439.1|433.1|439.08|433.08|0
1631717020000|2021-09-15 14:43:40|439.01|433.01|439.06|433.06|439.1|433.1|439.01|433.01|0
1631717030000|2021-09-15 14:43:50|439.08|433.08|438.96|432.96|439.08|433.08|438.96|432.96|0
1631717040000|2021-09-15 14:44:00|438.98|432.98|438.86|432.86|438.98|432.98|438.85|432.85|0
1631717050000|2021-09-15 14:44:10|438.87|432.87|438.89|432.89|438.89|432.89|438.86|432.86|0
1631717060000|2021-09-15 14:44:20|438.87|432.87|438.9|432.9|438.9|432.9|438.87|432.87|0
1631717070000|2021-09-15 14:44:30|438.88|432.88|438.93|432.93|438.93|432.93|438.88|432.88|0
1631717080000|2021-09-15 14:44:40|438.89|432.89|438.85|432.85|438.89|432.89|438.85|432.85|0
1631717090000|2021-09-15 14:44:50|438.82|432.82|438.83|432.83|438.83|432.83|438.81|432.81|0
1631717100000|2021-09-15 14:45:00|438.84|432.84|438.9|432.9|438.9|432.9|438.81|432.81|0
1631717110000|2021-09-15 14:45:10|438.91|432.91|438.92|432.92|438.93|432.93|438.9|432.9|0
1631717120000|2021-09-15 14:45:20|438.91|432.91|438.9|432.9|438.94|432.94|438.89|432.89|0
1631717130000|2021-09-15 14:45:30|438.94|432.94|438.94|432.94|438.95|432.95|438.9|432.9|0
1631717140000|2021-09-15 14:45:40|438.93|432.93|438.85|432.85|438.96|432.96|438.85|432.85|0
1631717150000|2021-09-15 14:45:50|438.86|432.86|438.63|432.63|438.86|432.86|438.63|432.63|0
1631717160000|2021-09-15 14:46:00|438.65|432.65|438.69|432.69|438.73|432.73|438.65|432.65|0
1631717170000|2021-09-15 14:46:10|438.68|432.68|438.75|432.75|438.76|432.76|438.68|432.68|0
1631717180000|2021-09-15 14:46:20|438.74|432.74|438.61|432.61|438.74|432.74|438.61|432.61|0
1631717190000|2021-09-15 14:46:30|438.62|432.62|438.66|432.66|438.67|432.67|438.62|432.62|0
1631717200000|2021-09-15 14:46:40|438.77|432.77|438.82|432.82|438.82|432.82|438.75|432.75|0
1631717210000|2021-09-15 14:46:50|438.75|432.75|438.8|432.8|438.8|432.8|438.74|432.74|0
1631717220000|2021-09-15 14:47:00|438.86|432.86|438.98|432.98|438.98|432.98|438.85|432.85|0
1631717230000|2021-09-15 14:47:10|438.99|432.99|439.04|433.04|439.08|433.08|438.99|432.99|0
1631717240000|2021-09-15 14:47:20|439.03|433.03|439.02|433.02|439.05|433.05|439.02|433.02|0
1631717250000|2021-09-15 14:47:30|439.01|433.01|439.02|433.02|439.03|433.03|438.98|432.98|0
1631717260000|2021-09-15 14:47:40|439.03|433.03|438.81|432.81|439.04|433.04|438.81|432.81|0
1631717270000|2021-09-15 14:47:50|438.8|432.8|438.81|432.81|438.81|432.81|438.79|432.79|0
1631717280000|2021-09-15 14:48:00|438.82|432.82|438.77|432.77|438.82|432.82|438.75|432.75|0
1631717290000|2021-09-15 14:48:10|438.76|432.76|438.78|432.78|438.78|432.78|438.76|432.76|0
1631717300000|2021-09-15 14:48:20|438.58|432.58|438.57|432.57|438.58|432.58|438.56|432.56|0
1631717310000|2021-09-15 14:48:30|438.56|432.56|438.59|432.59|438.61|432.61|438.56|432.56|0
1631717320000|2021-09-15 14:48:40|438.6|432.6|438.84|432.84|438.84|432.84|438.57|432.57|0
1631717330000|2021-09-15 14:48:50|438.83|432.83|438.96|432.96|438.96|432.96|438.83|432.83|0
1631717340000|2021-09-15 14:49:00|438.97|432.97|438.99|432.99|438.99|432.99|438.96|432.96|0
1631717350000|2021-09-15 14:49:10|439|433|438.87|432.87|439|433|438.87|432.87|0
1631717360000|2021-09-15 14:49:20|438.86|432.86|438.83|432.83|438.87|432.87|438.83|432.83|0
1631717370000|2021-09-15 14:49:30|438.82|432.82|438.84|432.84|438.84|432.84|438.81|432.81|0
1631717380000|2021-09-15 14:49:40|438.93|432.93|438.89|432.89|438.93|432.93|438.89|432.89|0
1631717390000|2021-09-15 14:49:50|438.87|432.87|438.92|432.92|438.93|432.93|438.87|432.87|0
1631717400000|2021-09-15 14:50:00|438.91|432.91|439.02|433.02|439.02|433.02|438.9|432.9|0
1631717410000|2021-09-15 14:50:10|439.09|433.09|439.25|433.25|439.25|433.25|439.09|433.09|0
1631717420000|2021-09-15 14:50:20|439.24|433.24|439.28|433.28|439.3|433.3|439.23|433.23|0
1631717430000|2021-09-15 14:50:30|439.29|433.29|439.25|433.25|439.29|433.29|439.25|433.25|0
1631717440000|2021-09-15 14:50:40|439.27|433.27|439.35|433.35|439.37|433.37|439.27|433.27|0
1631717450000|2021-09-15 14:50:50|439.34|433.34|439.13|433.13|439.34|433.34|439.13|433.13|0
1631717460000|2021-09-15 14:51:00|439.14|433.14|439.16|433.16|439.16|433.16|439.1|433.1|0
1631717470000|2021-09-15 14:51:10|439.15|433.15|439.18|433.18|439.19|433.19|439.15|433.15|0
1631717480000|2021-09-15 14:51:20|439.19|433.19|439.2|433.2|439.2|433.2|439.19|433.19|0
1631717490000|2021-09-15 14:51:30|439.19|433.19|439.17|433.17|439.19|433.19|439.16|433.16|0
1631717500000|2021-09-15 14:51:40|439.16|433.16|439.18|433.18|439.18|433.18|439.16|433.16|0
1631717510000|2021-09-15 14:51:50|439.16|433.16|439.13|433.13|439.17|433.17|439.09|433.09|0
1631717520000|2021-09-15 14:52:00|439.12|433.12|439.15|433.15|439.19|433.19|439.12|433.12|0
1631717530000|2021-09-15 14:52:10|439.14|433.14|439|433|439.14|433.14|438.99|432.99|0
1631717540000|2021-09-15 14:52:20|438.99|432.99|439.17|433.17|439.17|433.17|438.98|432.98|0
1631717550000|2021-09-15 14:52:30|439.22|433.22|439.22|433.22|439.23|433.23|439.22|433.22|0
1631717560000|2021-09-15 14:52:40|439.3|433.3|439.3|433.3|439.3|433.3|439.3|433.3|0
1631717570000|2021-09-15 14:52:50|439.26|433.26|438.94|432.94|439.26|433.26|438.94|432.94|0
1631717580000|2021-09-15 14:53:00|438.92|432.92|438.89|432.89|438.92|432.92|438.89|432.89|0
1631717590000|2021-09-15 14:53:10|438.88|432.88|438.84|432.84|438.88|432.88|438.82|432.82|0
1631717600000|2021-09-15 14:53:20|438.83|432.83|438.72|432.72|438.83|432.83|438.72|432.72|0
1631717610000|2021-09-15 14:53:30|438.7|432.7|438.71|432.71|438.73|432.73|438.7|432.7|0
1631717620000|2021-09-15 14:53:40|438.7|432.7|438.7|432.7|438.73|432.73|438.7|432.7|0
1631717630000|2021-09-15 14:53:50|438.68|432.68|438.67|432.67|438.68|432.68|438.64|432.64|0
1631717640000|2021-09-15 14:54:00|438.66|432.66|438.48|432.48|438.66|432.66|438.48|432.48|0
1631717650000|2021-09-15 14:54:10|438.44|432.44|438.44|432.44|438.47|432.47|438.44|432.44|0
1631717660000|2021-09-15 14:54:20|438.43|432.43|438.36|432.36|438.43|432.43|438.36|432.36|0
1631717670000|2021-09-15 14:54:30|438.35|432.35|438.33|432.33|438.35|432.35|438.31|432.31|0
1631717680000|2021-09-15 14:54:40|438.29|432.29|438.2|432.2|438.3|432.3|438.2|432.2|0
1631717690000|2021-09-15 14:54:50|438.18|432.18|438.27|432.27|438.29|432.29|438.15|432.15|0
1631717700000|2021-09-15 14:55:00|438.24|432.24|438.32|432.32|438.32|432.32|438.24|432.24|0
1631717710000|2021-09-15 14:55:10|438.31|432.31|438.29|432.29|438.34|432.34|438.29|432.29|0
1631717720000|2021-09-15 14:55:20|438.3|432.3|438.2|432.2|438.31|432.31|438.2|432.2|0
1631717730000|2021-09-15 14:55:30|438.19|432.19|438.19|432.19|438.19|432.19|438.16|432.16|0
1631717740000|2021-09-15 14:55:40|438.17|432.17|438.26|432.26|438.29|432.29|438.17|432.17|0
1631717750000|2021-09-15 14:55:50|438.27|432.27|438.35|432.35|438.35|432.35|438.27|432.27|0
1631717760000|2021-09-15 14:56:00|438.36|432.36|438.39|432.39|438.39|432.39|438.36|432.36|0
1631717770000|2021-09-15 14:56:10|438.4|432.4|438.47|432.47|438.47|432.47|438.39|432.39|0
1631717780000|2021-09-15 14:56:20|438.46|432.46|438.48|432.48|438.49|432.49|438.45|432.45|0
1631717790000|2021-09-15 14:56:30|438.47|432.47|438.51|432.51|438.53|432.53|438.46|432.46|0
1631717800000|2021-09-15 14:56:40|438.5|432.5|438.5|432.5|438.5|432.5|438.48|432.48|0
1631717810000|2021-09-15 14:56:50|438.49|432.49|438.49|432.49|438.49|432.49|438.48|432.48|0
1631717820000|2021-09-15 14:57:00|438.48|432.48|438.44|432.44|438.48|432.48|438.43|432.43|0
1631717830000|2021-09-15 14:57:10|438.45|432.45|438.44|432.44|438.45|432.45|438.42|432.42|0
1631717840000|2021-09-15 14:57:20|438.42|432.42|438.43|432.43|438.43|432.43|438.42|432.42|0
1631717850000|2021-09-15 14:57:30|438.45|432.45|438.51|432.51|438.51|432.51|438.45|432.45|0
1631717860000|2021-09-15 14:57:40|438.49|432.49|438.6|432.6|438.6|432.6|438.49|432.49|0
1631717870000|2021-09-15 14:57:50|438.41|432.41|438.35|432.35|438.45|432.45|438.35|432.35|0
1631717880000|2021-09-15 14:58:00|438.36|432.36|438.4|432.4|438.4|432.4|438.35|432.35|0
1631717890000|2021-09-15 14:58:10|438.38|432.38|438.37|432.37|438.4|432.4|438.35|432.35|0
1631717900000|2021-09-15 14:58:20|438.38|432.38|438.38|432.38|438.38|432.38|438.37|432.37|0
1631717910000|2021-09-15 14:58:30|438.35|432.35|438.31|432.31|438.35|432.35|438.31|432.31|0
1631717920000|2021-09-15 14:58:40|438.3|432.3|438.32|432.32|438.33|432.33|438.3|432.3|0
1631717930000|2021-09-15 14:58:50|438.33|432.33|438.3|432.3|438.33|432.33|438.3|432.3|0
1631717940000|2021-09-15 14:59:00|438.29|432.29|438|432|438.29|432.29|437.99|431.99|0
1631717950000|2021-09-15 14:59:10|438.01|432.01|438.04|432.04|438.05|432.05|438|432|0
1631717960000|2021-09-15 14:59:20|438.03|432.03|438.14|432.14|438.18|432.18|438.03|432.03|0
1631717970000|2021-09-15 14:59:30|438.13|432.13|438.14|432.14|438.14|432.14|438.12|432.12|0
1631717980000|2021-09-15 14:59:40|438.15|432.15|437.91|431.91|438.15|432.15|437.9|431.9|0
1631717990000|2021-09-15 14:59:50|437.92|431.92|437.86|431.86|437.92|431.92|437.85|431.85|0
1631718000000|2021-09-15 15:00:00|437.85|431.85|437.87|431.87|437.88|431.88|437.84|431.84|0
1631718010000|2021-09-15 15:00:10|437.86|431.86|437.87|431.87|437.87|431.87|437.86|431.86|0
1631718020000|2021-09-15 15:00:20|437.85|431.85|437.85|431.85|437.85|431.85|437.82|431.82|0
1631718030000|2021-09-15 15:00:30|437.9|431.9|438.15|432.15|438.16|432.16|437.87|431.87|0
1631718040000|2021-09-15 15:00:40|438.14|432.14|438.12|432.12|438.15|432.15|438.12|432.12|0
1631718050000|2021-09-15 15:00:50|438.1|432.1|438.09|432.09|438.11|432.11|438.09|432.09|0
1631718060000|2021-09-15 15:01:00|438.08|432.08|437.97|431.97|438.09|432.09|437.97|431.97|0
1631718070000|2021-09-15 15:01:10|437.95|431.95|437.95|431.95|438.01|432.01|437.91|431.91|0
1631718080000|2021-09-15 15:01:20|437.96|431.96|438.04|432.04|438.04|432.04|437.96|431.96|0
1631718090000|2021-09-15 15:01:30|438.05|432.05|438.04|432.04|438.06|432.06|438.04|432.04|0
1631718100000|2021-09-15 15:01:40|437.99|431.99|437.99|431.99|438|432|437.99|431.99|0
1631718110000|2021-09-15 15:01:50|437.98|431.98|438.05|432.05|438.05|432.05|437.98|431.98|0
1631718120000|2021-09-15 15:02:00|438.04|432.04|438.13|432.13|438.14|432.14|438.04|432.04|0
1631718130000|2021-09-15 15:02:10|438.14|432.14|438.17|432.17|438.17|432.17|438.14|432.14|0
1631718140000|2021-09-15 15:02:20|438.18|432.18|438.17|432.17|438.18|432.18|438.14|432.14|0
1631718150000|2021-09-15 15:02:30|438.16|432.16|438.3|432.3|438.3|432.3|438.15|432.15|0
1631718160000|2021-09-15 15:02:40|438.31|432.31|438.35|432.35|438.36|432.36|438.31|432.31|0
1631718170000|2021-09-15 15:02:50|438.39|432.39|438.41|432.41|438.41|432.41|438.39|432.39|0
1631718180000|2021-09-15 15:03:00|438.46|432.46|438.59|432.59|438.59|432.59|438.46|432.46|0
1631718190000|2021-09-15 15:03:10|438.6|432.6|438.58|432.58|438.61|432.61|438.58|432.58|0
1631718200000|2021-09-15 15:03:20|438.64|432.64|438.61|432.61|438.64|432.64|438.61|432.61|0
1631718210000|2021-09-15 15:03:30|438.62|432.62|438.63|432.63|438.63|432.63|438.61|432.61|0
1631718220000|2021-09-15 15:03:40|438.64|432.64|438.67|432.67|438.67|432.67|438.64|432.64|0
1631718230000|2021-09-15 15:03:50|438.7|432.7|438.68|432.68|438.7|432.7|438.68|432.68|0
1631718240000|2021-09-15 15:04:00|438.7|432.7|438.65|432.65|438.7|432.7|438.65|432.65|0
1631718250000|2021-09-15 15:04:10|438.61|432.61|438.6|432.6|438.61|432.61|438.59|432.59|0
1631718260000|2021-09-15 15:04:20|438.65|432.65|438.63|432.63|438.67|432.67|438.63|432.63|0
1631718270000|2021-09-15 15:04:30|438.71|432.71|438.64|432.64|438.71|432.71|438.64|432.64|0
1631718280000|2021-09-15 15:04:40|438.65|432.65|438.63|432.63|438.66|432.66|438.63|432.63|0
1631718290000|2021-09-15 15:04:50|438.64|432.64|438.64|432.64|438.65|432.65|438.64|432.64|0
1631718300000|2021-09-15 15:05:00|438.65|432.65|438.59|432.59|438.65|432.65|438.59|432.59|0
1631718310000|2021-09-15 15:05:10|438.56|432.56|438.55|432.55|438.57|432.57|438.55|432.55|0
1631718320000|2021-09-15 15:05:20|438.54|432.54|438.55|432.55|438.55|432.55|438.54|432.54|0
1631718330000|2021-09-15 15:05:30|438.56|432.56|438.58|432.58|438.58|432.58|438.56|432.56|0
1631718340000|2021-09-15 15:05:40|438.57|432.57|438.61|432.61|438.62|432.62|438.57|432.57|0
1631718350000|2021-09-15 15:05:50|438.62|432.62|438.68|432.68|438.68|432.68|438.62|432.62|0
1631718360000|2021-09-15 15:06:00|438.66|432.66|438.68|432.68|438.68|432.68|438.66|432.66|0
1631718370000|2021-09-15 15:06:10|438.66|432.66|438.81|432.81|438.81|432.81|438.66|432.66|0
1631718380000|2021-09-15 15:06:20|438.8|432.8|438.85|432.85|438.85|432.85|438.78|432.78|0
1631718390000|2021-09-15 15:06:30|438.84|432.84|438.85|432.85|438.85|432.85|438.84|432.84|0
1631718400000|2021-09-15 15:06:40|438.84|432.84|438.85|432.85|438.85|432.85|438.84|432.84|0
1631718410000|2021-09-15 15:06:50|438.84|432.84|438.85|432.85|438.86|432.86|438.83|432.83|0
1631718420000|2021-09-15 15:07:00|438.88|432.88|438.8|432.8|438.92|432.92|438.77|432.77|0
1631718430000|2021-09-15 15:07:10|438.83|432.83|438.89|432.89|438.89|432.89|438.83|432.83|0
1631718440000|2021-09-15 15:07:20|438.92|432.92|438.95|432.95|438.95|432.95|438.91|432.91|0
1631718450000|2021-09-15 15:07:30|438.96|432.96|439.08|433.08|439.1|433.1|438.96|432.96|0
1631718460000|2021-09-15 15:07:40|439.09|433.09|439.09|433.09|439.1|433.1|439.09|433.09|0
1631718470000|2021-09-15 15:07:50|439.1|433.1|439.11|433.11|439.13|433.13|439.09|433.09|0
1631718480000|2021-09-15 15:08:00|439.12|433.12|439.14|433.14|439.17|433.17|439.12|433.12|0
1631718490000|2021-09-15 15:08:10|439.13|433.13|439.18|433.18|439.18|433.18|439.13|433.13|0
1631718500000|2021-09-15 15:08:20|439.2|433.2|439.21|433.21|439.21|433.21|439.17|433.17|0
1631718510000|2021-09-15 15:08:30|439.18|433.18|439.23|433.23|439.23|433.23|439.17|433.17|0
1631718520000|2021-09-15 15:08:40|439.24|433.24|439.26|433.26|439.26|433.26|439.23|433.23|0
1631718530000|2021-09-15 15:08:50|439.23|433.23|439.25|433.25|439.26|433.26|439.22|433.22|0
1631718540000|2021-09-15 15:09:00|439.3|433.3|439.52|433.52|439.55|433.55|439.3|433.3|0
1631718550000|2021-09-15 15:09:10|439.53|433.53|439.55|433.55|439.57|433.57|439.53|433.53|0
1631718560000|2021-09-15 15:09:20|439.54|433.54|439.54|433.54|439.55|433.55|439.53|433.53|0
1631718570000|2021-09-15 15:09:30|439.71|433.71|439.69|433.69|439.71|433.71|439.68|433.68|0
1631718580000|2021-09-15 15:09:40|439.71|433.71|439.8|433.8|439.8|433.8|439.71|433.71|0
1631718590000|2021-09-15 15:09:50|439.78|433.78|439.82|433.82|439.82|433.82|439.78|433.78|0
1631718600000|2021-09-15 15:10:00|439.83|433.83|439.78|433.78|439.83|433.83|439.77|433.77|0
1631718610000|2021-09-15 15:10:10|439.75|433.75|439.76|433.76|439.76|433.76|439.75|433.75|0
1631718620000|2021-09-15 15:10:20|439.8|433.8|439.86|433.86|439.86|433.86|439.8|433.8|0
1631718630000|2021-09-15 15:10:30|439.87|433.87|439.88|433.88|439.89|433.89|439.86|433.86|0
1631718640000|2021-09-15 15:10:40|439.87|433.87|439.86|433.86|439.88|433.88|439.86|433.86|0
1631718650000|2021-09-15 15:10:50|439.85|433.85|439.89|433.89|439.89|433.89|439.85|433.85|0
1631718660000|2021-09-15 15:11:00|439.88|433.88|439.83|433.83|439.88|433.88|439.83|433.83|0
1631718670000|2021-09-15 15:11:10|439.78|433.78|439.78|433.78|439.79|433.79|439.78|433.78|0
1631718680000|2021-09-15 15:11:20|439.79|433.79|439.73|433.73|439.79|433.79|439.73|433.73|0
1631718690000|2021-09-15 15:11:30|439.72|433.72|439.72|433.72|439.73|433.73|439.69|433.69|0
1631718700000|2021-09-15 15:11:40|439.71|433.71|439.72|433.72|439.72|433.72|439.7|433.7|0
1631718710000|2021-09-15 15:11:50|439.74|433.74|439.74|433.74|439.74|433.74|439.74|433.74|0
1631718720000|2021-09-15 15:12:00|439.72|433.72|439.72|433.72|439.72|433.72|439.72|433.72|0
1631718730000|2021-09-15 15:12:10|439.79|433.79|439.81|433.81|439.82|433.82|439.79|433.79|0
1631718740000|2021-09-15 15:12:20|439.8|433.8|439.91|433.91|439.91|433.91|439.8|433.8|0
1631718750000|2021-09-15 15:12:30|439.92|433.92|439.94|433.94|439.96|433.96|439.92|433.92|0
1631718760000|2021-09-15 15:12:40|439.95|433.95|439.95|433.95|439.96|433.96|439.86|433.86|0
1631718770000|2021-09-15 15:12:50|439.94|433.94|439.98|433.98|439.99|433.99|439.94|433.94|0
1631718780000|2021-09-15 15:13:00|439.96|433.96|439.97|433.97|439.97|433.97|439.96|433.96|0
1631718790000|2021-09-15 15:13:10|439.98|433.98|440|434|440|434|439.97|433.97|0
1631718810000|2021-09-15 15:13:30|439.99|433.99|439.99|433.99|440|434|439.99|433.99|0
1631718820000|2021-09-15 15:13:40|440|434|440.01|434.01|440.02|434.02|440|434|0
1631718830000|2021-09-15 15:13:50|440.17|434.17|440.19|434.19|440.21|434.21|440.17|434.17|0
1631718840000|2021-09-15 15:14:00|440.2|434.2|440.19|434.19|440.22|434.22|440.19|434.19|0
1631718850000|2021-09-15 15:14:10|440.22|434.22|440.22|434.22|440.23|434.23|440.22|434.22|0
1631718860000|2021-09-15 15:14:20|440.23|434.23|440.12|434.12|440.23|434.23|440.12|434.12|0
1631718870000|2021-09-15 15:14:30|440.1|434.1|440.11|434.11|440.11|434.11|440.1|434.1|0
1631718880000|2021-09-15 15:14:40|440.09|434.09|440.1|434.1|440.12|434.12|440.09|434.09|0
1631718890000|2021-09-15 15:14:50|440.07|434.07|440.1|434.1|440.11|434.11|440.07|434.07|0
1631718900000|2021-09-15 15:15:00|440.11|434.11|440.11|434.11|440.11|434.11|440.09|434.09|0
1631718910000|2021-09-15 15:15:10|440.17|434.17|440.21|434.21|440.21|434.21|440.17|434.17|0
1631718920000|2021-09-15 15:15:20|440.22|434.22|440.19|434.19|440.25|434.25|440.19|434.19|0
1631718930000|2021-09-15 15:15:30|440.2|434.2|440.03|434.03|440.2|434.2|439.99|433.99|0
1631718940000|2021-09-15 15:15:40|440.04|434.04|440.04|434.04|440.04|434.04|440.03|434.03|0
1631718950000|2021-09-15 15:15:50|440.02|434.02|439.97|433.97|440.02|434.02|439.96|433.96|0
1631718960000|2021-09-15 15:16:00|439.95|433.95|439.94|433.94|439.95|433.95|439.94|433.94|0
1631718970000|2021-09-15 15:16:10|439.95|433.95|439.89|433.89|439.97|433.97|439.89|433.89|0
1631718980000|2021-09-15 15:16:20|439.87|433.87|439.87|433.87|439.87|433.87|439.87|433.87|0
1631718990000|2021-09-15 15:16:30|439.88|433.88|439.87|433.87|439.89|433.89|439.87|433.87|0
1631719000000|2021-09-15 15:16:40|439.86|433.86|439.72|433.72|439.86|433.86|439.72|433.72|0
1631719010000|2021-09-15 15:16:50|439.74|433.74|439.73|433.73|439.74|433.74|439.73|433.73|0
1631719020000|2021-09-15 15:17:00|439.72|433.72|439.75|433.75|439.75|433.75|439.72|433.72|0
1631719030000|2021-09-15 15:17:10|439.74|433.74|439.62|433.62|439.74|433.74|439.62|433.62|0
1631719040000|2021-09-15 15:17:20|439.61|433.61|439.58|433.58|439.62|433.62|439.57|433.57|0
1631719050000|2021-09-15 15:17:30|439.57|433.57|439.57|433.57|439.57|433.57|439.57|433.57|0
1631719060000|2021-09-15 15:17:40|439.56|433.56|439.56|433.56|439.56|433.56|439.56|433.56|0
1631719070000|2021-09-15 15:17:50|439.57|433.57|439.49|433.49|439.59|433.59|439.49|433.49|0
1631719080000|2021-09-15 15:18:00|439.48|433.48|439.48|433.48|439.49|433.49|439.48|433.48|0
1631719090000|2021-09-15 15:18:10|439.49|433.49|439.45|433.45|439.49|433.49|439.45|433.45|0
1631719100000|2021-09-15 15:18:20|439.44|433.44|439.44|433.44|439.44|433.44|439.44|433.44|0
1631719110000|2021-09-15 15:18:30|439.45|433.45|439.45|433.45|439.45|433.45|439.45|433.45|0
1631719120000|2021-09-15 15:18:40|439.48|433.48|439.46|433.46|439.48|433.48|439.46|433.46|0
1631719130000|2021-09-15 15:18:50|439.47|433.47|439.33|433.33|439.47|433.47|439.33|433.33|0
1631719140000|2021-09-15 15:19:00|439.39|433.39|439.39|433.39|439.39|433.39|439.39|433.39|0
1631719150000|2021-09-15 15:19:10|439.4|433.4|439.33|433.33|439.4|433.4|439.33|433.33|0
1631719160000|2021-09-15 15:19:20|439.3|433.3|439.26|433.26|439.31|433.31|439.26|433.26|0
1631719170000|2021-09-15 15:19:30|439.25|433.25|439.27|433.27|439.28|433.28|439.25|433.25|0
1631719180000|2021-09-15 15:19:40|439.28|433.28|439.27|433.27|439.28|433.28|439.27|433.27|0
1631719200000|2021-09-15 15:20:00|439.28|433.28|439.26|433.26|439.28|433.28|439.25|433.25|0
1631719210000|2021-09-15 15:20:10|439.29|433.29|439.33|433.33|439.37|433.37|439.29|433.29|0
1631719220000|2021-09-15 15:20:20|439.31|433.31|439.33|433.33|439.33|433.33|439.31|433.31|0
1631719230000|2021-09-15 15:20:30|439.34|433.34|439.34|433.34|439.34|433.34|439.33|433.33|0
1631719240000|2021-09-15 15:20:40|439.35|433.35|439.36|433.36|439.36|433.36|439.35|433.35|0
1631719250000|2021-09-15 15:20:50|439.34|433.34|439.32|433.32|439.34|433.34|439.32|433.32|0
1631719260000|2021-09-15 15:21:00|439.3|433.3|439.26|433.26|439.3|433.3|439.26|433.26|0
1631719270000|2021-09-15 15:21:10|439.27|433.27|439.23|433.23|439.27|433.27|439.23|433.23|0
1631719280000|2021-09-15 15:21:20|439.25|433.25|439.25|433.25|439.26|433.26|439.24|433.24|0
1631719290000|2021-09-15 15:21:30|439.24|433.24|439.32|433.32|439.32|433.32|439.24|433.24|0
1631719300000|2021-09-15 15:21:40|439.31|433.31|439.39|433.39|439.39|433.39|439.29|433.29|0
1631719310000|2021-09-15 15:21:50|439.38|433.38|439.39|433.39|439.39|433.39|439.37|433.37|0
1631719320000|2021-09-15 15:22:00|439.38|433.38|439.38|433.38|439.38|433.38|439.38|433.38|0
1631719330000|2021-09-15 15:22:10|439.35|433.35|439.36|433.36|439.36|433.36|439.35|433.35|0
1631719340000|2021-09-15 15:22:20|439.35|433.35|439.37|433.37|439.37|433.37|439.35|433.35|0
1631719350000|2021-09-15 15:22:30|439.38|433.38|439.44|433.44|439.45|433.45|439.38|433.38|0
1631719360000|2021-09-15 15:22:40|439.42|433.42|439.39|433.39|439.42|433.42|439.39|433.39|0
1631719370000|2021-09-15 15:22:50|439.47|433.47|439.47|433.47|439.47|433.47|439.46|433.46|0
1631719380000|2021-09-15 15:23:00|439.44|433.44|439.44|433.44|439.44|433.44|439.44|433.44|0
1631719390000|2021-09-15 15:23:10|439.45|433.45|439.49|433.49|439.49|433.49|439.45|433.45|0
1631719400000|2021-09-15 15:23:20|439.5|433.5|439.5|433.5|439.5|433.5|439.5|433.5|0
1631719420000|2021-09-15 15:23:40|439.47|433.47|439.47|433.47|439.5|433.5|439.47|433.47|0
1631719430000|2021-09-15 15:23:50|439.42|433.42|439.38|433.38|439.42|433.42|439.38|433.38|0
1631719440000|2021-09-15 15:24:00|439.36|433.36|439.38|433.38|439.38|433.38|439.36|433.36|0
1631719460000|2021-09-15 15:24:20|439.39|433.39|439.4|433.4|439.4|433.4|439.39|433.39|0
1631719470000|2021-09-15 15:24:30|439.35|433.35|439.35|433.35|439.35|433.35|439.35|433.35|0
1631719480000|2021-09-15 15:24:40|439.36|433.36|439.48|433.48|439.48|433.48|439.36|433.36|0
1631719490000|2021-09-15 15:24:50|439.51|433.51|439.53|433.53|439.55|433.55|439.5|433.5|0
1631719500000|2021-09-15 15:25:00|439.54|433.54|439.52|433.52|439.54|433.54|439.51|433.51|0
1631719510000|2021-09-15 15:25:10|439.53|433.53|439.52|433.52|439.54|433.54|439.52|433.52|0
1631719520000|2021-09-15 15:25:20|439.47|433.47|439.45|433.45|439.48|433.48|439.45|433.45|0
1631719530000|2021-09-15 15:25:30|439.44|433.44|439.45|433.45|439.45|433.45|439.44|433.44|0
1631719540000|2021-09-15 15:25:40|439.43|433.43|439.41|433.41|439.43|433.43|439.4|433.4|0
1631719550000|2021-09-15 15:25:50|439.39|433.39|439.39|433.39|439.39|433.39|439.39|433.39|0
1631719560000|2021-09-15 15:26:00|439.38|433.38|439.38|433.38|439.39|433.39|439.38|433.38|0
1631719570000|2021-09-15 15:26:10|439.37|433.37|439.28|433.28|439.37|433.37|439.28|433.28|0
1631719590000|2021-09-15 15:26:30|439.26|433.26|439.26|433.26|439.26|433.26|439.26|433.26|0
1631719600000|2021-09-15 15:26:40|439.3|433.3|439.3|433.3|439.3|433.3|439.3|433.3|0
1631719620000|2021-09-15 15:27:00|439.33|433.33|439.29|433.29|439.33|433.33|439.29|433.29|0
1631719630000|2021-09-15 15:27:10|439.27|433.27|439.28|433.28|439.3|433.3|439.24|433.24|0
1631719640000|2021-09-15 15:27:20|439.26|433.26|439.26|433.26|439.29|433.29|439.26|433.26|0
1631719650000|2021-09-15 15:27:30|439.23|433.23|439.23|433.23|439.23|433.23|439.22|433.22|0
1631719670000|2021-09-15 15:27:50|439.25|433.25|439.26|433.26|439.26|433.26|439.23|433.23|0
1631719680000|2021-09-15 15:28:00|439.24|433.24|439.27|433.27|439.27|433.27|439.24|433.24|0
1631719690000|2021-09-15 15:28:10|439.28|433.28|439.21|433.21|439.29|433.29|439.21|433.21|0
1631719700000|2021-09-15 15:28:20|439.24|433.24|439.3|433.3|439.34|433.34|439.24|433.24|0
1631719710000|2021-09-15 15:28:30|439.18|433.18|439.19|433.19|439.19|433.19|439.18|433.18|0
1631719720000|2021-09-15 15:28:40|439.17|433.17|439.18|433.18|439.21|433.21|439.17|433.17|0
1631719730000|2021-09-15 15:28:50|439.19|433.19|439.2|433.2|439.2|433.2|439.19|433.19|0
1631719740000|2021-09-15 15:29:00|439.19|433.19|439.2|433.2|439.2|433.2|439.19|433.19|0
1631719750000|2021-09-15 15:29:10|439.17|433.17|439.13|433.13|439.17|433.17|439.13|433.13|0
1631719760000|2021-09-15 15:29:20|439.14|433.14|439.13|433.13|439.14|433.14|439.12|433.12|0
1631719770000|2021-09-15 15:29:30|439.14|433.14|439.14|433.14|439.14|433.14|439.14|433.14|0
1631719780000|2021-09-15 15:29:40|439.11|433.11|439.11|433.11|439.11|433.11|439.09|433.09|0
1631719790000|2021-09-15 15:29:50|439.1|433.1|439.1|433.1|439.11|433.11|439.1|433.1|0
1631719800000|2021-09-15 15:30:00|439.11|433.11|438.97|432.97|439.11|433.11|438.96|432.96|0
1631719810000|2021-09-15 15:30:10|438.96|432.96|439.03|433.03|439.04|433.04|438.96|432.96|0
1631719820000|2021-09-15 15:30:20|438.73|432.73|438.7|432.7|438.74|432.74|438.7|432.7|0
1631719830000|2021-09-15 15:30:30|438.78|432.78|438.74|432.74|438.78|432.78|438.74|432.74|0
1631719840000|2021-09-15 15:30:40|438.66|432.66|438.65|432.65|438.66|432.66|438.65|432.65|0
1631719850000|2021-09-15 15:30:50|438.64|432.64|438.45|432.45|438.65|432.65|438.45|432.45|0
1631719860000|2021-09-15 15:31:00|438.46|432.46|438.47|432.47|438.48|432.48|438.46|432.46|0
1631719870000|2021-09-15 15:31:10|438.38|432.38|438.36|432.36|438.4|432.4|438.35|432.35|0
1631719880000|2021-09-15 15:31:20|438.33|432.33|438.33|432.33|438.35|432.35|438.33|432.33|0
1631719890000|2021-09-15 15:31:30|438.34|432.34|438.33|432.33|438.34|432.34|438.33|432.33|0
1631719900000|2021-09-15 15:31:40|438.34|432.34|438.25|432.25|438.34|432.34|438.25|432.25|0
1631719910000|2021-09-15 15:31:50|438.24|432.24|438.12|432.12|438.24|432.24|438.11|432.11|0
1631719920000|2021-09-15 15:32:00|437.95|431.95|437.87|431.87|437.96|431.96|437.87|431.87|0
1631719930000|2021-09-15 15:32:10|437.88|431.88|437.86|431.86|437.88|431.88|437.86|431.86|0
1631719940000|2021-09-15 15:32:20|437.87|431.87|437.87|431.87|437.87|431.87|437.87|431.87|0
1631719950000|2021-09-15 15:32:30|437.86|431.86|437.92|431.92|437.92|431.92|437.86|431.86|0
1631719960000|2021-09-15 15:32:40|437.91|431.91|437.91|431.91|437.91|431.91|437.91|431.91|0
1631719970000|2021-09-15 15:32:50|437.92|431.92|437.93|431.93|437.93|431.93|437.92|431.92|0
1631719980000|2021-09-15 15:33:00|437.96|431.96|437.96|431.96|437.96|431.96|437.96|431.96|0
1631719990000|2021-09-15 15:33:10|437.97|431.97|437.96|431.96|437.97|431.97|437.96|431.96|0
1631720000000|2021-09-15 15:33:20|437.94|431.94|437.94|431.94|437.94|431.94|437.94|431.94|0
1631720010000|2021-09-15 15:33:30|437.95|431.95|437.97|431.97|437.97|431.97|437.94|431.94|0
1631720020000|2021-09-15 15:33:40|437.94|431.94|437.94|431.94|437.94|431.94|437.94|431.94|0
1631720030000|2021-09-15 15:33:50|437.95|431.95|437.97|431.97|437.98|431.98|437.95|431.95|0
1631720040000|2021-09-15 15:34:00|437.96|431.96|437.97|431.97|437.97|431.97|437.96|431.96|0
1631720050000|2021-09-15 15:34:10|437.96|431.96|437.95|431.95|437.96|431.96|437.95|431.95|0
1631720060000|2021-09-15 15:34:20|437.96|431.96|437.97|431.97|437.97|431.97|437.96|431.96|0
1631720070000|2021-09-15 15:34:30|437.96|431.96|437.96|431.96|437.97|431.97|437.96|431.96|0
1631720080000|2021-09-15 15:34:40|437.99|431.99|437.98|431.98|437.99|431.99|437.98|431.98|0
1631720090000|2021-09-15 15:34:50|437.99|431.99|438|432|438|432|437.99|431.99|0
1631720100000|2021-09-15 15:35:00|437.99|431.99|438.03|432.03|438.03|432.03|437.99|431.99|0
1631720120000|2021-09-15 15:35:20|438.04|432.04|438.11|432.11|438.11|432.11|438.04|432.04|0
1631720130000|2021-09-15 15:35:30|438.09|432.09|438.09|432.09|438.11|432.11|438.09|432.09|0
1631720140000|2021-09-15 15:35:40|438.08|432.08|438.1|432.1|438.1|432.1|438.08|432.08|0
1631720150000|2021-09-15 15:35:50|438.09|432.09|438.1|432.1|438.1|432.1|438.09|432.09|0
1631720160000|2021-09-15 15:36:00|438.09|432.09|438.11|432.11|438.11|432.11|438.08|432.08|0
1631720170000|2021-09-15 15:36:10|438.15|432.15|438.12|432.12|438.15|432.15|438.12|432.12|0
1631720180000|2021-09-15 15:36:20|438.1|432.1|438.05|432.05|438.11|432.11|438.05|432.05|0
1631720190000|2021-09-15 15:36:30|438.04|432.04|438.04|432.04|438.06|432.06|438.04|432.04|0
1631720200000|2021-09-15 15:36:40|438.05|432.05|438.02|432.02|438.07|432.07|438.02|432.02|0
1631720210000|2021-09-15 15:36:50|438.03|432.03|438.09|432.09|438.09|432.09|438.03|432.03|0
1631720220000|2021-09-15 15:37:00|438.1|432.1|438.21|432.21|438.21|432.21|438.09|432.09|0
1631720230000|2021-09-15 15:37:10|438.24|432.24|438.31|432.31|438.31|432.31|438.24|432.24|0
1631720240000|2021-09-15 15:37:20|438.32|432.32|438.31|432.31|438.32|432.32|438.31|432.31|0
1631720250000|2021-09-15 15:37:30|438.32|432.32|438.37|432.37|438.37|432.37|438.32|432.32|0
1631720260000|2021-09-15 15:37:40|438.35|432.35|438.36|432.36|438.36|432.36|438.35|432.35|0
1631720270000|2021-09-15 15:37:50|438.35|432.35|438.25|432.25|438.35|432.35|438.25|432.25|0
1631720280000|2021-09-15 15:38:00|438.26|432.26|438.25|432.25|438.26|432.26|438.25|432.25|0
1631720290000|2021-09-15 15:38:10|438.27|432.27|438.27|432.27|438.28|432.28|438.26|432.26|0
1631720300000|2021-09-15 15:38:20|438.28|432.28|438.27|432.27|438.28|432.28|438.27|432.27|0
1631720310000|2021-09-15 15:38:30|438.28|432.28|438.29|432.29|438.3|432.3|438.27|432.27|0
1631720320000|2021-09-15 15:38:40|438.3|432.3|438.41|432.41|438.41|432.41|438.29|432.29|0
1631720330000|2021-09-15 15:38:50|438.42|432.42|438.42|432.42|438.42|432.42|438.41|432.41|0
1631720340000|2021-09-15 15:39:00|438.41|432.41|438.41|432.41|438.42|432.42|438.41|432.41|0
1631720350000|2021-09-15 15:39:10|438.42|432.42|438.34|432.34|438.42|432.42|438.34|432.34|0
1631720360000|2021-09-15 15:39:20|438.36|432.36|438.33|432.33|438.4|432.4|438.33|432.33|0
1631720370000|2021-09-15 15:39:30|438.34|432.34|438.35|432.35|438.36|432.36|438.33|432.33|0
1631720380000|2021-09-15 15:39:40|438.36|432.36|438.36|432.36|438.37|432.37|438.36|432.36|0
1631720390000|2021-09-15 15:39:50|438.33|432.33|438.33|432.33|438.33|432.33|438.33|432.33|0
1631720400000|2021-09-15 15:40:00|438.32|432.32|438.34|432.34|438.34|432.34|438.32|432.32|0
1631720410000|2021-09-15 15:40:10|438.35|432.35|438.34|432.34|438.35|432.35|438.33|432.33|0
1631720420000|2021-09-15 15:40:20|438.32|432.32|438.28|432.28|438.32|432.32|438.28|432.28|0
1631720430000|2021-09-15 15:40:30|438.2|432.2|438.21|432.21|438.22|432.22|438.2|432.2|0
1631720440000|2021-09-15 15:40:40|438.23|432.23|438.19|432.19|438.23|432.23|438.19|432.19|0
1631720450000|2021-09-15 15:40:50|438.29|432.29|438.29|432.29|438.3|432.3|438.29|432.29|0
1631720460000|2021-09-15 15:41:00|438.26|432.26|438.27|432.27|438.27|432.27|438.26|432.26|0
1631720470000|2021-09-15 15:41:10|438.26|432.26|438.26|432.26|438.28|432.28|438.25|432.25|0
1631720480000|2021-09-15 15:41:20|438.27|432.27|438.24|432.24|438.27|432.27|438.24|432.24|0
1631720490000|2021-09-15 15:41:30|438.25|432.25|438.26|432.26|438.26|432.26|438.25|432.25|0
1631720500000|2021-09-15 15:41:40|438.27|432.27|438.24|432.24|438.27|432.27|438.22|432.22|0
1631720510000|2021-09-15 15:41:50|438.25|432.25|438.22|432.22|438.25|432.25|438.22|432.22|0
1631720520000|2021-09-15 15:42:00|438.23|432.23|438.23|432.23|438.23|432.23|438.22|432.22|0
1631720530000|2021-09-15 15:42:10|438.21|432.21|438.18|432.18|438.21|432.21|438.18|432.18|0
1631720540000|2021-09-15 15:42:20|438.08|432.08|437.98|431.98|438.08|432.08|437.98|431.98|0
1631720550000|2021-09-15 15:42:30|437.96|431.96|437.95|431.95|437.96|431.96|437.94|431.94|0
1631720560000|2021-09-15 15:42:40|437.94|431.94|437.92|431.92|437.95|431.95|437.92|431.92|0
1631720570000|2021-09-15 15:42:50|437.86|431.86|437.89|431.89|437.89|431.89|437.86|431.86|0
1631720580000|2021-09-15 15:43:00|437.91|431.91|438.06|432.06|438.06|432.06|437.91|431.91|0
1631720590000|2021-09-15 15:43:10|438.05|432.05|438.03|432.03|438.05|432.05|438.03|432.03|0
1631720600000|2021-09-15 15:43:20|438.04|432.04|438.05|432.05|438.06|432.06|438.03|432.03|0
1631720610000|2021-09-15 15:43:30|438.04|432.04|437.98|431.98|438.08|432.08|437.93|431.93|0
1631720630000|2021-09-15 15:43:50|438.02|432.02|438.11|432.11|438.11|432.11|438.01|432.01|0
1631720640000|2021-09-15 15:44:00|438.1|432.1|438.14|432.14|438.14|432.14|438.1|432.1|0
1631720650000|2021-09-15 15:44:10|438.13|432.13|438.13|432.13|438.14|432.14|438.13|432.13|0
1631720660000|2021-09-15 15:44:20|438.14|432.14|438.13|432.13|438.14|432.14|438.13|432.13|0
1631720670000|2021-09-15 15:44:30|438.12|432.12|438.14|432.14|438.14|432.14|438.11|432.11|0
1631720680000|2021-09-15 15:44:40|438.12|432.12|438.21|432.21|438.21|432.21|438.12|432.12|0
1631720690000|2021-09-15 15:44:50|438.2|432.2|438.26|432.26|438.26|432.26|438.2|432.2|0
1631720700000|2021-09-15 15:45:00|438.27|432.27|438.25|432.25|438.27|432.27|438.24|432.24|0
1631720710000|2021-09-15 15:45:10|438.26|432.26|438.28|432.28|438.29|432.29|438.25|432.25|0
1631720720000|2021-09-15 15:45:20|438.29|432.29|438.3|432.3|438.3|432.3|438.28|432.28|0
1631720730000|2021-09-15 15:45:30|438.38|432.38|438.38|432.38|438.38|432.38|438.34|432.34|0
1631720740000|2021-09-15 15:45:40|438.4|432.4|438.38|432.38|438.4|432.4|438.37|432.37|0
1631720750000|2021-09-15 15:45:50|438.37|432.37|438.4|432.4|438.4|432.4|438.37|432.37|0
1631720760000|2021-09-15 15:46:00|438.39|432.39|438.39|432.39|438.39|432.39|438.39|432.39|0
1631720770000|2021-09-15 15:46:10|438.4|432.4|438.39|432.39|438.4|432.4|438.39|432.39|0
1631720790000|2021-09-15 15:46:30|438.37|432.37|438.1|432.1|438.38|432.38|438.06|432.06|0
1631720800000|2021-09-15 15:46:40|438.07|432.07|438.11|432.11|438.11|432.11|438.07|432.07|0
1631720810000|2021-09-15 15:46:50|438.05|432.05|438.02|432.02|438.05|432.05|438.02|432.02|0
1631720820000|2021-09-15 15:47:00|438|432|438.01|432.01|438.01|432.01|437.99|431.99|0
1631720830000|2021-09-15 15:47:10|438.04|432.04|438.11|432.11|438.12|432.12|438.04|432.04|0
1631720840000|2021-09-15 15:47:20|438.08|432.08|438.02|432.02|438.08|432.08|438.02|432.02|0
1631720850000|2021-09-15 15:47:30|438.03|432.03|438.05|432.05|438.05|432.05|438.03|432.03|0
1631720860000|2021-09-15 15:47:40|438.06|432.06|438.11|432.11|438.11|432.11|438.06|432.06|0
1631720870000|2021-09-15 15:47:50|438.09|432.09|438.05|432.05|438.09|432.09|438.05|432.05|0
1631720880000|2021-09-15 15:48:00|438.06|432.06|438.26|432.26|438.26|432.26|438.06|432.06|0
1631720890000|2021-09-15 15:48:10|438.25|432.25|438.19|432.19|438.26|432.26|438.19|432.19|0
1631720900000|2021-09-15 15:48:20|438.2|432.2|438.19|432.19|438.2|432.2|438.19|432.19|0
1631720910000|2021-09-15 15:48:30|438.2|432.2|438.21|432.21|438.21|432.21|438.19|432.19|0
1631720920000|2021-09-15 15:48:40|438.2|432.2|438.15|432.15|438.21|432.21|438.15|432.15|0
1631720930000|2021-09-15 15:48:50|438.17|432.17|438.18|432.18|438.18|432.18|438.17|432.17|0
1631720940000|2021-09-15 15:49:00|438.19|432.19|438.23|432.23|438.23|432.23|438.19|432.19|0
1631720950000|2021-09-15 15:49:10|438.19|432.19|438.19|432.19|438.19|432.19|438.19|432.19|0
1631720960000|2021-09-15 15:49:20|438.14|432.14|438.09|432.09|438.14|432.14|438.09|432.09|0
1631720970000|2021-09-15 15:49:30|438.16|432.16|438.16|432.16|438.16|432.16|438.15|432.15|0
1631720980000|2021-09-15 15:49:40|438.17|432.17|438.12|432.12|438.17|432.17|438.12|432.12|0
1631720990000|2021-09-15 15:49:50|438.11|432.11|438.13|432.13|438.13|432.13|438.11|432.11|0
1631721000000|2021-09-15 15:50:00|438.08|432.08|438.02|432.02|438.08|432.08|438.01|432.01|0
1631721010000|2021-09-15 15:50:10|438.01|432.01|438.01|432.01|438.01|432.01|438.01|432.01|0
1631721020000|2021-09-15 15:50:20|438.02|432.02|438.02|432.02|438.02|432.02|438.02|432.02|0
1631721030000|2021-09-15 15:50:30|438.03|432.03|438.04|432.04|438.04|432.04|438.03|432.03|0
1631721040000|2021-09-15 15:50:40|438.03|432.03|438.02|432.02|438.03|432.03|438.01|432.01|0
1631721050000|2021-09-15 15:50:50|438.08|432.08|438.05|432.05|438.08|432.08|438.05|432.05|0
1631721060000|2021-09-15 15:51:00|438.06|432.06|438.06|432.06|438.06|432.06|438.06|432.06|0
1631721070000|2021-09-15 15:51:10|438.07|432.07|438.03|432.03|438.07|432.07|438.03|432.03|0
1631721080000|2021-09-15 15:51:20|438.04|432.04|438.04|432.04|438.04|432.04|438.04|432.04|0
1631721110000|2021-09-15 15:51:50|438.05|432.05|438.05|432.05|438.05|432.05|438.04|432.04|0
1631721120000|2021-09-15 15:52:00|438.06|432.06|437.96|431.96|438.06|432.06|437.96|431.96|0
1631721130000|2021-09-15 15:52:10|437.95|431.95|437.78|431.78|437.95|431.95|437.78|431.78|0
1631721140000|2021-09-15 15:52:20|437.77|431.77|437.76|431.76|437.79|431.79|437.76|431.76|0
1631721150000|2021-09-15 15:52:30|437.74|431.74|437.73|431.73|437.74|431.74|437.71|431.71|0
1631721160000|2021-09-15 15:52:40|437.75|431.75|437.72|431.72|437.75|431.75|437.72|431.72|0
1631721170000|2021-09-15 15:52:50|437.68|431.68|437.69|431.69|437.7|431.7|437.68|431.68|0
1631721180000|2021-09-15 15:53:00|437.68|431.68|437.7|431.7|437.7|431.7|437.68|431.68|0
1631721200000|2021-09-15 15:53:20|437.75|431.75|437.77|431.77|437.79|431.79|437.75|431.75|0
1631721210000|2021-09-15 15:53:30|437.81|431.81|437.81|431.81|437.81|431.81|437.81|431.81|0
1631721220000|2021-09-15 15:53:40|437.8|431.8|437.78|431.78|437.8|431.8|437.78|431.78|0
1631721230000|2021-09-15 15:53:50|437.58|431.58|437.57|431.57|437.58|431.58|437.57|431.57|0
1631721240000|2021-09-15 15:54:00|437.56|431.56|437.58|431.58|437.58|431.58|437.56|431.56|0
1631721250000|2021-09-15 15:54:10|437.55|431.55|437.55|431.55|437.55|431.55|437.55|431.55|0
1631721260000|2021-09-15 15:54:20|437.57|431.57|437.56|431.56|437.57|431.57|437.56|431.56|0
1631721270000|2021-09-15 15:54:30|437.49|431.49|437.49|431.49|437.49|431.49|437.49|431.49|0
1631721280000|2021-09-15 15:54:40|437.59|431.59|437.58|431.58|437.59|431.59|437.57|431.57|0
1631721290000|2021-09-15 15:54:50|437.55|431.55|437.55|431.55|437.55|431.55|437.54|431.54|0
1631721300000|2021-09-15 15:55:00|437.54|431.54|437.45|431.45|437.54|431.54|437.45|431.45|0
1631721310000|2021-09-15 15:55:10|437.44|431.44|437.51|431.51|437.53|431.53|437.41|431.41|0
1631721320000|2021-09-15 15:55:20|437.53|431.53|437.5|431.5|437.53|431.53|437.48|431.48|0
1631721330000|2021-09-15 15:55:30|437.49|431.49|437.51|431.51|437.54|431.54|437.49|431.49|0
1631721340000|2021-09-15 15:55:40|437.5|431.5|437.48|431.48|437.51|431.51|437.48|431.48|0
1631721350000|2021-09-15 15:55:50|437.47|431.47|437.57|431.57|437.6|431.6|437.45|431.45|0
1631721360000|2021-09-15 15:56:00|437.58|431.58|437.54|431.54|437.58|431.58|437.54|431.54|0
1631721370000|2021-09-15 15:56:10|437.52|431.52|437.54|431.54|437.54|431.54|437.51|431.51|0
1631721380000|2021-09-15 15:56:20|437.53|431.53|437.56|431.56|437.57|431.57|437.53|431.53|0
1631721390000|2021-09-15 15:56:30|437.55|431.55|437.51|431.51|437.55|431.55|437.51|431.51|0
1631721400000|2021-09-15 15:56:40|437.5|431.5|437.54|431.54|437.56|431.56|437.5|431.5|0
1631721410000|2021-09-15 15:56:50|437.51|431.51|437.52|431.52|437.55|431.55|437.51|431.51|0
1631721420000|2021-09-15 15:57:00|437.53|431.53|437.54|431.54|437.56|431.56|437.52|431.52|0
1631721430000|2021-09-15 15:57:10|437.53|431.53|437.54|431.54|437.54|431.54|437.5|431.5|0
1631721440000|2021-09-15 15:57:20|437.57|431.57|437.59|431.59|437.62|431.62|437.56|431.56|0
1631721450000|2021-09-15 15:57:30|437.58|431.58|437.73|431.73|437.73|431.73|437.58|431.58|0
1631721460000|2021-09-15 15:57:40|437.71|431.71|437.69|431.69|437.71|431.71|437.69|431.69|0
1631721470000|2021-09-15 15:57:50|437.66|431.66|437.69|431.69|437.69|431.69|437.66|431.66|0
1631721480000|2021-09-15 15:58:00|437.68|431.68|437.71|431.71|437.71|431.71|437.64|431.64|0
1631721490000|2021-09-15 15:58:10|437.7|431.7|437.66|431.66|437.7|431.7|437.66|431.66|0
1631721500000|2021-09-15 15:58:20|437.67|431.67|437.7|431.7|437.7|431.7|437.63|431.63|0
1631721510000|2021-09-15 15:58:30|437.69|431.69|437.7|431.7|437.72|431.72|437.68|431.68|0
1631721520000|2021-09-15 15:58:40|437.77|431.77|437.83|431.83|437.83|431.83|437.76|431.76|0
1631721530000|2021-09-15 15:58:50|437.84|431.84|437.89|431.89|437.89|431.89|437.83|431.83|0
1631721540000|2021-09-15 15:59:00|437.87|431.87|437.88|431.88|437.88|431.88|437.87|431.87|0
1631721550000|2021-09-15 15:59:10|437.9|431.9|437.77|431.77|437.93|431.93|437.77|431.77|0
1631721560000|2021-09-15 15:59:20|437.78|431.78|437.76|431.76|437.78|431.78|437.68|431.68|0
1631721570000|2021-09-15 15:59:30|437.72|431.72|437.74|431.74|437.74|431.74|437.71|431.71|0
1631721580000|2021-09-15 15:59:40|437.75|431.75|437.75|431.75|437.75|431.75|437.72|431.72|0
1631721590000|2021-09-15 15:59:50|437.78|431.78|437.72|431.72|437.78|431.78|437.72|431.72|0
1631721600000|2021-09-15 16:00:00|437.7|431.7|437.73|431.73|437.74|431.74|437.7|431.7|0
1631721610000|2021-09-15 16:00:10|437.71|431.71|437.82|431.82|437.82|431.82|437.67|431.67|0
1631721620000|2021-09-15 16:00:20|437.81|431.81|437.84|431.84|437.84|431.84|437.81|431.81|0
1631721630000|2021-09-15 16:00:30|437.83|431.83|437.84|431.84|437.84|431.84|437.83|431.83|0
1631721640000|2021-09-15 16:00:40|437.94|431.94|437.86|431.86|437.94|431.94|437.86|431.86|0
1631721650000|2021-09-15 16:00:50|437.81|431.81|437.77|431.77|437.81|431.81|437.77|431.77|0
1631721660000|2021-09-15 16:01:00|437.78|431.78|437.78|431.78|437.78|431.78|437.78|431.78|0
1631721670000|2021-09-15 16:01:10|437.77|431.77|437.78|431.78|437.78|431.78|437.77|431.77|0
1631721680000|2021-09-15 16:01:20|437.77|431.77|437.84|431.84|437.84|431.84|437.72|431.72|0
1631721690000|2021-09-15 16:01:30|437.86|431.86|437.83|431.83|437.86|431.86|437.83|431.83|0
1631721700000|2021-09-15 16:01:40|437.82|431.82|437.76|431.76|437.82|431.82|437.76|431.76|0
1631721710000|2021-09-15 16:01:50|437.75|431.75|437.75|431.75|437.75|431.75|437.75|431.75|0
1631721720000|2021-09-15 16:02:00|437.77|431.77|437.77|431.77|437.77|431.77|437.77|431.77|0
1631721730000|2021-09-15 16:02:10|437.78|431.78|437.77|431.77|437.78|431.78|437.77|431.77|0
1631721740000|2021-09-15 16:02:20|437.67|431.67|437.69|431.69|437.69|431.69|437.67|431.67|0
1631721750000|2021-09-15 16:02:30|437.7|431.7|437.7|431.7|437.7|431.7|437.7|431.7|0
1631721760000|2021-09-15 16:02:40|437.66|431.66|437.65|431.65|437.66|431.66|437.65|431.65|0
1631721770000|2021-09-15 16:02:50|437.64|431.64|437.61|431.61|437.64|431.64|437.61|431.61|0
1631721780000|2021-09-15 16:03:00|437.53|431.53|437.5|431.5|437.53|431.53|437.48|431.48|0
1631721790000|2021-09-15 16:03:10|437.49|431.49|437.43|431.43|437.49|431.49|437.43|431.43|0
1631721810000|2021-09-15 16:03:30|437.4|431.4|437.36|431.36|437.4|431.4|437.36|431.36|0
1631721820000|2021-09-15 16:03:40|437.37|431.37|437.39|431.39|437.39|431.39|437.35|431.35|0
1631721830000|2021-09-15 16:03:50|437.36|431.36|437.39|431.39|437.4|431.4|437.36|431.36|0
1631721840000|2021-09-15 16:04:00|437.37|431.37|437.37|431.37|437.37|431.37|437.36|431.36|0
1631721860000|2021-09-15 16:04:20|437.27|431.27|437.27|431.27|437.27|431.27|437.27|431.27|0
1631721870000|2021-09-15 16:04:30|437.29|431.29|437.25|431.25|437.29|431.29|437.25|431.25|0
1631721880000|2021-09-15 16:04:40|437.24|431.24|437.23|431.23|437.24|431.24|437.23|431.23|0
1631721890000|2021-09-15 16:04:50|437.24|431.24|437.27|431.27|437.27|431.27|437.23|431.23|0
1631721900000|2021-09-15 16:05:00|437.26|431.26|437.3|431.3|437.34|431.34|437.26|431.26|0
1631721910000|2021-09-15 16:05:10|437.35|431.35|437.35|431.35|437.35|431.35|437.34|431.34|0
1631721920000|2021-09-15 16:05:20|437.36|431.36|437.34|431.34|437.37|431.37|437.34|431.34|0
1631721930000|2021-09-15 16:05:30|437.29|431.29|437.25|431.25|437.29|431.29|437.25|431.25|0
1631721940000|2021-09-15 16:05:40|437.27|431.27|437.15|431.15|437.27|431.27|437.15|431.15|0
1631721950000|2021-09-15 16:05:50|437.14|431.14|437.09|431.09|437.14|431.14|437.09|431.09|0
1631721960000|2021-09-15 16:06:00|437.04|431.04|437.01|431.01|437.04|431.04|437.01|431.01|0
1631721970000|2021-09-15 16:06:10|437.03|431.03|436.93|430.93|437.03|431.03|436.92|430.92|0
1631721980000|2021-09-15 16:06:20|436.96|430.96|436.99|430.99|436.99|430.99|436.96|430.96|0
1631721990000|2021-09-15 16:06:30|437|431|437|431|437.01|431.01|437|431|0
1631722000000|2021-09-15 16:06:40|437.05|431.05|437.1|431.1|437.1|431.1|437.05|431.05|0
1631722010000|2021-09-15 16:06:50|437.07|431.07|437.08|431.08|437.08|431.08|437.07|431.07|0
1631722020000|2021-09-15 16:07:00|437.06|431.06|437.05|431.05|437.07|431.07|437.05|431.05|0
1631722030000|2021-09-15 16:07:10|437.07|431.07|437.1|431.1|437.11|431.11|437.07|431.07|0
1631722040000|2021-09-15 16:07:20|437.11|431.11|437.09|431.09|437.11|431.11|437.08|431.08|0
1631722050000|2021-09-15 16:07:30|437.03|431.03|437.01|431.01|437.04|431.04|437|431|0
1631722060000|2021-09-15 16:07:40|437.07|431.07|437.07|431.07|437.08|431.08|437.07|431.07|0
1631722070000|2021-09-15 16:07:50|437.09|431.09|437.09|431.09|437.11|431.11|437.09|431.09|0
1631722080000|2021-09-15 16:08:00|437.12|431.12|437.14|431.14|437.14|431.14|437.1|431.1|0
1631722090000|2021-09-15 16:08:10|437.15|431.15|437.12|431.12|437.15|431.15|437.12|431.12|0
1631722100000|2021-09-15 16:08:20|437.11|431.11|437.11|431.11|437.11|431.11|437.11|431.11|0
1631722110000|2021-09-15 16:08:30|437.12|431.12|437.07|431.07|437.12|431.12|437.07|431.07|0
1631722120000|2021-09-15 16:08:40|437.09|431.09|437.06|431.06|437.09|431.09|437.06|431.06|0
1631722130000|2021-09-15 16:08:50|437.05|431.05|437.07|431.07|437.07|431.07|437.05|431.05|0
1631722140000|2021-09-15 16:09:00|437.06|431.06|437.1|431.1|437.1|431.1|437.05|431.05|0
1631722150000|2021-09-15 16:09:10|437.08|431.08|437.05|431.05|437.09|431.09|437.05|431.05|0
1631722160000|2021-09-15 16:09:20|437.08|431.08|437.09|431.09|437.09|431.09|437.03|431.03|0
1631722170000|2021-09-15 16:09:30|437.08|431.08|437.04|431.04|437.1|431.1|437.04|431.04|0
1631722180000|2021-09-15 16:09:40|437.03|431.03|437.03|431.03|437.05|431.05|437.03|431.03|0
1631722190000|2021-09-15 16:09:50|437.04|431.04|437.02|431.02|437.04|431.04|437.01|431.01|0
1631722200000|2021-09-15 16:10:00|437.05|431.05|437.1|431.1|437.11|431.11|437.05|431.05|0
1631722210000|2021-09-15 16:10:10|437.09|431.09|437.16|431.16|437.16|431.16|437.08|431.08|0
1631722220000|2021-09-15 16:10:20|437.15|431.15|437.17|431.17|437.17|431.17|437.15|431.15|0
1631722230000|2021-09-15 16:10:30|437.16|431.16|437.16|431.16|437.17|431.17|437.16|431.16|0
1631722260000|2021-09-15 16:11:00|437.15|431.15|437.04|431.04|437.18|431.18|437.04|431.04|0
1631722270000|2021-09-15 16:11:10|437.06|431.06|437.05|431.05|437.06|431.06|437.05|431.05|0
1631722280000|2021-09-15 16:11:20|437.06|431.06|437.06|431.06|437.06|431.06|437.05|431.05|0
1631722290000|2021-09-15 16:11:30|437.08|431.08|437.07|431.07|437.08|431.08|437.07|431.07|0
1631722300000|2021-09-15 16:11:40|437.03|431.03|437.04|431.04|437.04|431.04|437.03|431.03|0
1631722310000|2021-09-15 16:11:50|437.01|431.01|437.01|431.01|437.01|431.01|437.01|431.01|0
1631722320000|2021-09-15 16:12:00|437.04|431.04|437.04|431.04|437.04|431.04|437.04|431.04|0
1631722340000|2021-09-15 16:12:20|437.06|431.06|437.06|431.06|437.06|431.06|437.06|431.06|0
1631722350000|2021-09-15 16:12:30|437.04|431.04|437.04|431.04|437.07|431.07|437.04|431.04|0
1631722360000|2021-09-15 16:12:40|437.03|431.03|437.02|431.02|437.04|431.04|437.01|431.01|0
1631722370000|2021-09-15 16:12:50|437.01|431.01|437|431|437.02|431.02|437|431|0
1631722380000|2021-09-15 16:13:00|436.98|430.98|436.97|430.97|436.98|430.98|436.94|430.94|0
1631722390000|2021-09-15 16:13:10|436.9|430.9|436.89|430.89|436.9|430.9|436.84|430.84|0
1631722400000|2021-09-15 16:13:20|436.94|430.94|437.23|431.23|437.23|431.23|436.94|430.94|0
1631722410000|2021-09-15 16:13:30|437.22|431.22|437.19|431.19|437.26|431.26|437.19|431.19|0
1631722420000|2021-09-15 16:13:40|437.21|431.21|437.29|431.29|437.29|431.29|437.17|431.17|0
1631722430000|2021-09-15 16:13:50|437.31|431.31|437.3|431.3|437.31|431.31|437.3|431.3|0
1631722440000|2021-09-15 16:14:00|437.36|431.36|437.38|431.38|437.38|431.38|437.36|431.36|0
1631722450000|2021-09-15 16:14:10|437.37|431.37|437.38|431.38|437.38|431.38|437.37|431.37|0
1631722460000|2021-09-15 16:14:20|437.4|431.4|437.4|431.4|437.4|431.4|437.39|431.39|0
1631722470000|2021-09-15 16:14:30|437.39|431.39|437.36|431.36|437.39|431.39|437.36|431.36|0
1631722480000|2021-09-15 16:14:40|437.41|431.41|437.3|431.3|437.41|431.41|437.3|431.3|0
1631722490000|2021-09-15 16:14:50|437.31|431.31|437.33|431.33|437.33|431.33|437.3|431.3|0
1631722500000|2021-09-15 16:15:00|437.34|431.34|437.32|431.32|437.34|431.34|437.32|431.32|0
1631722510000|2021-09-15 16:15:10|437.34|431.34|437.33|431.33|437.34|431.34|437.33|431.33|0
1631722520000|2021-09-15 16:15:20|437.34|431.34|437.33|431.33|437.34|431.34|437.33|431.33|0
1631722530000|2021-09-15 16:15:30|437.32|431.32|437.36|431.36|437.36|431.36|437.32|431.32|0
1631722540000|2021-09-15 16:15:40|437.38|431.38|437.37|431.37|437.38|431.38|437.37|431.37|0
1631722550000|2021-09-15 16:15:50|437.34|431.34|437.34|431.34|437.34|431.34|437.34|431.34|0
1631722560000|2021-09-15 16:16:00|437.35|431.35|437.33|431.33|437.35|431.35|437.33|431.33|0
1631722570000|2021-09-15 16:16:10|437.34|431.34|437.34|431.34|437.34|431.34|437.34|431.34|0
1631722580000|2021-09-15 16:16:20|437.35|431.35|437.34|431.34|437.35|431.35|437.34|431.34|0
1631722590000|2021-09-15 16:16:30|437.35|431.35|437.35|431.35|437.35|431.35|437.34|431.34|0
1631722600000|2021-09-15 16:16:40|437.34|431.34|437.33|431.33|437.34|431.34|437.32|431.32|0
1631722610000|2021-09-15 16:16:50|437.34|431.34|437.35|431.35|437.35|431.35|437.33|431.33|0
1631722620000|2021-09-15 16:17:00|437.36|431.36|437.36|431.36|437.36|431.36|437.35|431.35|0
1631722630000|2021-09-15 16:17:10|437.37|431.37|437.27|431.27|437.37|431.37|437.27|431.27|0
1631722650000|2021-09-15 16:17:30|437.28|431.28|437.36|431.36|437.36|431.36|437.27|431.27|0
1631722660000|2021-09-15 16:17:40|437.35|431.35|437.32|431.32|437.36|431.36|437.32|431.32|0
1631722670000|2021-09-15 16:17:50|437.33|431.33|437.33|431.33|437.33|431.33|437.33|431.33|0
1631722680000|2021-09-15 16:18:00|437.36|431.36|437.4|431.4|437.4|431.4|437.36|431.36|0
1631722690000|2021-09-15 16:18:10|437.37|431.37|437.29|431.29|437.37|431.37|437.29|431.29|0
1631722700000|2021-09-15 16:18:20|437.3|431.3|437.28|431.28|437.3|431.3|437.27|431.27|0
1631722710000|2021-09-15 16:18:30|437.27|431.27|437.27|431.27|437.27|431.27|437.27|431.27|0
1631722720000|2021-09-15 16:18:40|437.24|431.24|437.26|431.26|437.27|431.27|437.24|431.24|0
1631722730000|2021-09-15 16:18:50|437.27|431.27|437.26|431.26|437.27|431.27|437.26|431.26|0
1631722740000|2021-09-15 16:19:00|437.23|431.23|437.23|431.23|437.23|431.23|437.23|431.23|0
1631722750000|2021-09-15 16:19:10|437.22|431.22|437.26|431.26|437.26|431.26|437.22|431.22|0
1631722760000|2021-09-15 16:19:20|437.27|431.27|437.17|431.17|437.27|431.27|437.17|431.17|0
1631722770000|2021-09-15 16:19:30|437.16|431.16|437.16|431.16|437.17|431.17|437.16|431.16|0
1631722780000|2021-09-15 16:19:40|437.1|431.1|437.06|431.06|437.1|431.1|437.06|431.06|0
1631722790000|2021-09-15 16:19:50|437.07|431.07|437.06|431.06|437.07|431.07|437.06|431.06|0
1631722800000|2021-09-15 16:20:00|437.07|431.07|437.09|431.09|437.09|431.09|437.06|431.06|0
1631722810000|2021-09-15 16:20:10|437.08|431.08|437.16|431.16|437.16|431.16|437.08|431.08|0
1631722820000|2021-09-15 16:20:20|437.17|431.17|437.23|431.23|437.23|431.23|437.16|431.16|0
1631722830000|2021-09-15 16:20:30|437.24|431.24|437.33|431.33|437.33|431.33|437.23|431.23|0
1631722840000|2021-09-15 16:20:40|437.34|431.34|437.34|431.34|437.34|431.34|437.33|431.33|0
1631722850000|2021-09-15 16:20:50|437.35|431.35|437.33|431.33|437.35|431.35|437.33|431.33|0
1631722860000|2021-09-15 16:21:00|437.34|431.34|437.32|431.32|437.34|431.34|437.32|431.32|0
1631722870000|2021-09-15 16:21:10|437.31|431.31|437.31|431.31|437.32|431.32|437.31|431.31|0
1631722880000|2021-09-15 16:21:20|437.3|431.3|437.29|431.29|437.3|431.3|437.28|431.28|0
1631722890000|2021-09-15 16:21:30|437.32|431.32|437.32|431.32|437.32|431.32|437.31|431.31|0
1631722900000|2021-09-15 16:21:40|437.31|431.31|437.32|431.32|437.32|431.32|437.31|431.31|0
1631722910000|2021-09-15 16:21:50|437.31|431.31|437.3|431.3|437.31|431.31|437.3|431.3|0
1631722920000|2021-09-15 16:22:00|437.29|431.29|437.26|431.26|437.3|431.3|437.26|431.26|0
1631722940000|2021-09-15 16:22:20|437.28|431.28|437.29|431.29|437.29|431.29|437.28|431.28|0
1631722950000|2021-09-15 16:22:30|437.3|431.3|437.24|431.24|437.3|431.3|437.24|431.24|0
1631722960000|2021-09-15 16:22:40|437.27|431.27|437.27|431.27|437.27|431.27|437.27|431.27|0
1631722990000|2021-09-15 16:23:10|437.22|431.22|437.27|431.27|437.27|431.27|437.21|431.21|0
1631723000000|2021-09-15 16:23:20|437.29|431.29|437.25|431.25|437.29|431.29|437.24|431.24|0
1631723010000|2021-09-15 16:23:30|437.26|431.26|437.27|431.27|437.27|431.27|437.26|431.26|0
1631723020000|2021-09-15 16:23:40|437.28|431.28|437.3|431.3|437.3|431.3|437.28|431.28|0
1631723050000|2021-09-15 16:24:10|437.26|431.26|437.24|431.24|437.26|431.26|437.24|431.24|0
1631723060000|2021-09-15 16:24:20|437.25|431.25|437.26|431.26|437.26|431.26|437.25|431.25|0
1631723070000|2021-09-15 16:24:30|437.24|431.24|437.24|431.24|437.24|431.24|437.24|431.24|0
1631723080000|2021-09-15 16:24:40|437.23|431.23|437.28|431.28|437.28|431.28|437.23|431.23|0
1631723090000|2021-09-15 16:24:50|437.3|431.3|437.31|431.31|437.33|431.33|437.3|431.3|0
1631723100000|2021-09-15 16:25:00|437.3|431.3|437.3|431.3|437.31|431.31|437.3|431.3|0
1631723110000|2021-09-15 16:25:10|437.31|431.31|437.26|431.26|437.31|431.31|437.26|431.26|0
1631723120000|2021-09-15 16:25:20|437.25|431.25|437.24|431.24|437.25|431.25|437.24|431.24|0
1631723130000|2021-09-15 16:25:30|437.25|431.25|437.21|431.21|437.25|431.25|437.21|431.21|0
1631723140000|2021-09-15 16:25:40|437.1|431.1|437.07|431.07|437.13|431.13|437.07|431.07|0
1631723150000|2021-09-15 16:25:50|437.06|431.06|437.07|431.07|437.07|431.07|437.06|431.06|0
1631723160000|2021-09-15 16:26:00|437.08|431.08|437.08|431.08|437.08|431.08|437.08|431.08|0
1631723180000|2021-09-15 16:26:20|437.11|431.11|437.11|431.11|437.11|431.11|437.11|431.11|0
1631723190000|2021-09-15 16:26:30|437.13|431.13|437.14|431.14|437.14|431.14|437.13|431.13|0
1631723200000|2021-09-15 16:26:40|437.08|431.08|437.08|431.08|437.08|431.08|437.07|431.07|0
1631723210000|2021-09-15 16:26:50|437.05|431.05|437.05|431.05|437.05|431.05|437.05|431.05|0
1631723220000|2021-09-15 16:27:00|437.07|431.07|437.15|431.15|437.15|431.15|437.07|431.07|0
1631723230000|2021-09-15 16:27:10|437.13|431.13|437.1|431.1|437.13|431.13|437.1|431.1|0
1631723240000|2021-09-15 16:27:20|437.11|431.11|437.12|431.12|437.12|431.12|437.11|431.11|0
1631723250000|2021-09-15 16:27:30|437.11|431.11|437.12|431.12|437.12|431.12|437.1|431.1|0
1631723260000|2021-09-15 16:27:40|437.13|431.13|437.08|431.08|437.13|431.13|437.08|431.08|0
1631723270000|2021-09-15 16:27:50|437.09|431.09|437.1|431.1|437.1|431.1|437.09|431.09|0
1631723280000|2021-09-15 16:28:00|437.09|431.09|437.1|431.1|437.1|431.1|437.09|431.09|0
1631723290000|2021-09-15 16:28:10|437.11|431.11|437.1|431.1|437.11|431.11|437.1|431.1|0
1631723300000|2021-09-15 16:28:20|437.09|431.09|437.08|431.08|437.09|431.09|437.08|431.08|0
1631723310000|2021-09-15 16:28:30|437.11|431.11|437.11|431.11|437.11|431.11|437.11|431.11|0
1631723320000|2021-09-15 16:28:40|437.19|431.19|437.22|431.22|437.22|431.22|437.19|431.19|0
1631723330000|2021-09-15 16:28:50|437.23|431.23|437.23|431.23|437.23|431.23|437.23|431.23|0
1631723340000|2021-09-15 16:29:00|437.24|431.24|437.22|431.22|437.24|431.24|437.22|431.22|0
1631723350000|2021-09-15 16:29:10|437.21|431.21|437.18|431.18|437.21|431.21|437.18|431.18|0
1631723360000|2021-09-15 16:29:20|437.15|431.15|437.09|431.09|437.16|431.16|437.09|431.09|0
1631723370000|2021-09-15 16:29:30|437.1|431.1|437.04|431.04|437.1|431.1|437.04|431.04|0
1631723380000|2021-09-15 16:29:40|437.05|431.05|437.07|431.07|437.07|431.07|437.04|431.04|0
1631723390000|2021-09-15 16:29:50|437.02|431.02|437|431|437.03|431.03|437|431|0
1631723400000|2021-09-15 16:30:00|437.02|431.02|436.95|430.95|437.02|431.02|436.95|430.95|0
1631723410000|2021-09-15 16:30:10|436.94|430.94|437|431|437|431|436.94|430.94|0
1631723420000|2021-09-15 16:30:20|436.98|430.98|437.06|431.06|437.06|431.06|436.98|430.98|0
1631723430000|2021-09-15 16:30:30|437.08|431.08|437.16|431.16|437.16|431.16|437.08|431.08|0
1631723440000|2021-09-15 16:30:40|437.15|431.15|437.13|431.13|437.15|431.15|437.12|431.12|0
1631723450000|2021-09-15 16:30:50|437.12|431.12|437.13|431.13|437.13|431.13|437.12|431.12|0
1631723460000|2021-09-15 16:31:00|437.16|431.16|437.07|431.07|437.17|431.17|437.07|431.07|0
1631723470000|2021-09-15 16:31:10|437.06|431.06|436.98|430.98|437.06|431.06|436.98|430.98|0
1631723490000|2021-09-15 16:31:30|436.93|430.93|436.9|430.9|436.93|430.93|436.9|430.9|0
1631723500000|2021-09-15 16:31:40|436.88|430.88|436.88|430.88|436.88|430.88|436.88|430.88|0
1631723510000|2021-09-15 16:31:50|436.86|430.86|436.84|430.84|436.86|430.86|436.84|430.84|0
1631723520000|2021-09-15 16:32:00|436.85|430.85|436.91|430.91|436.91|430.91|436.85|430.85|0
1631723530000|2021-09-15 16:32:10|436.89|430.89|436.98|430.98|436.98|430.98|436.88|430.88|0
1631723540000|2021-09-15 16:32:20|437.01|431.01|437.05|431.05|437.05|431.05|437.01|431.01|0
1631723550000|2021-09-15 16:32:30|437.07|431.07|437.11|431.11|437.11|431.11|437.07|431.07|0
1631723560000|2021-09-15 16:32:40|437.1|431.1|437.1|431.1|437.1|431.1|437.1|431.1|0
1631723570000|2021-09-15 16:32:50|437.03|431.03|437.06|431.06|437.06|431.06|437.03|431.03|0
1631723580000|2021-09-15 16:33:00|437.07|431.07|437.06|431.06|437.07|431.07|437.06|431.06|0
1631723630000|2021-09-15 16:33:50|437.11|431.11|437.11|431.11|437.11|431.11|437.11|431.11|0
1631723640000|2021-09-15 16:34:00|437.15|431.15|437.13|431.13|437.15|431.15|437.13|431.13|0
1631723650000|2021-09-15 16:34:10|437.15|431.15|437.19|431.19|437.19|431.19|437.14|431.14|0
1631723660000|2021-09-15 16:34:20|437.18|431.18|437.24|431.24|437.24|431.24|437.18|431.18|0
1631723670000|2021-09-15 16:34:30|437.23|431.23|437.23|431.23|437.23|431.23|437.23|431.23|0
1631723680000|2021-09-15 16:34:40|437.22|431.22|437.25|431.25|437.25|431.25|437.22|431.22|0
1631723690000|2021-09-15 16:34:50|437.24|431.24|437.22|431.22|437.24|431.24|437.22|431.22|0
1631723700000|2021-09-15 16:35:00|437.25|431.25|437.26|431.26|437.26|431.26|437.25|431.25|0
1631723710000|2021-09-15 16:35:10|437.23|431.23|437.25|431.25|437.25|431.25|437.23|431.23|0
1631723720000|2021-09-15 16:35:20|437.27|431.27|437.27|431.27|437.27|431.27|437.27|431.27|0
1631723730000|2021-09-15 16:35:30|437.26|431.26|437.27|431.27|437.27|431.27|437.26|431.26|0
1631723740000|2021-09-15 16:35:40|437.37|431.37|437.38|431.38|437.38|431.38|437.37|431.37|0
1631723750000|2021-09-15 16:35:50|437.39|431.39|437.39|431.39|437.39|431.39|437.39|431.39|0
1631723760000|2021-09-15 16:36:00|437.42|431.42|437.46|431.46|437.46|431.46|437.42|431.42|0
1631723770000|2021-09-15 16:36:10|437.45|431.45|437.45|431.45|437.45|431.45|437.45|431.45|0
1631723790000|2021-09-15 16:36:30|437.42|431.42|437.43|431.43|437.43|431.43|437.42|431.42|0
1631723800000|2021-09-15 16:36:40|437.49|431.49|437.48|431.48|437.49|431.49|437.47|431.47|0
1631723810000|2021-09-15 16:36:50|437.49|431.49|437.44|431.44|437.49|431.49|437.44|431.44|0
1631723820000|2021-09-15 16:37:00|437.41|431.41|437.41|431.41|437.41|431.41|437.41|431.41|0
1631723830000|2021-09-15 16:37:10|437.44|431.44|437.44|431.44|437.44|431.44|437.44|431.44|0
1631723840000|2021-09-15 16:37:20|437.43|431.43|437.43|431.43|437.43|431.43|437.43|431.43|0
1631723850000|2021-09-15 16:37:30|437.41|431.41|437.42|431.42|437.43|431.43|437.41|431.41|0
1631723860000|2021-09-15 16:37:40|437.41|431.41|437.44|431.44|437.44|431.44|437.4|431.4|0
1631723870000|2021-09-15 16:37:50|437.43|431.43|437.39|431.39|437.43|431.43|437.39|431.39|0
1631723880000|2021-09-15 16:38:00|437.38|431.38|437.38|431.38|437.38|431.38|437.36|431.36|0
1631723890000|2021-09-15 16:38:10|437.39|431.39|437.42|431.42|437.42|431.42|437.39|431.39|0
1631723900000|2021-09-15 16:38:20|437.4|431.4|437.36|431.36|437.4|431.4|437.36|431.36|0
1631723910000|2021-09-15 16:38:30|437.33|431.33|437.33|431.33|437.33|431.33|437.33|431.33|0
1631723920000|2021-09-15 16:38:40|437.34|431.34|437.34|431.34|437.34|431.34|437.34|431.34|0
1631723930000|2021-09-15 16:38:50|437.35|431.35|437.37|431.37|437.37|431.37|437.35|431.35|0
1631723950000|2021-09-15 16:39:10|437.42|431.42|437.44|431.44|437.44|431.44|437.42|431.42|0
1631723960000|2021-09-15 16:39:20|437.45|431.45|437.45|431.45|437.45|431.45|437.45|431.45|0
1631723970000|2021-09-15 16:39:30|437.46|431.46|437.46|431.46|437.46|431.46|437.46|431.46|0
1631723990000|2021-09-15 16:39:50|437.49|431.49|437.59|431.59|437.61|431.61|437.49|431.49|0
1631724000000|2021-09-15 16:40:00|437.67|431.67|437.72|431.72|437.72|431.72|437.67|431.67|0
1631724010000|2021-09-15 16:40:10|437.71|431.71|437.72|431.72|437.72|431.72|437.71|431.71|0
1631724020000|2021-09-15 16:40:20|437.73|431.73|437.75|431.75|437.75|431.75|437.73|431.73|0
1631724030000|2021-09-15 16:40:30|437.78|431.78|437.92|431.92|437.92|431.92|437.78|431.78|0
1631724040000|2021-09-15 16:40:40|437.98|431.98|438.04|432.04|438.04|432.04|437.98|431.98|0
1631724050000|2021-09-15 16:40:50|438.02|432.02|438.2|432.2|438.2|432.2|438.02|432.02|0
1631724060000|2021-09-15 16:41:00|438.19|432.19|438.23|432.23|438.23|432.23|438.19|432.19|0
1631724070000|2021-09-15 16:41:10|438.21|432.21|438.21|432.21|438.21|432.21|438.19|432.19|0
1631724080000|2021-09-15 16:41:20|438.2|432.2|438.13|432.13|438.2|432.2|438.12|432.12|0
1631724090000|2021-09-15 16:41:30|438.12|432.12|438.11|432.11|438.12|432.12|438.11|432.11|0
1631724100000|2021-09-15 16:41:40|438.13|432.13|438.04|432.04|438.13|432.13|438.04|432.04|0
1631724110000|2021-09-15 16:41:50|438.05|432.05|438.07|432.07|438.07|432.07|438.05|432.05|0
1631724120000|2021-09-15 16:42:00|438.05|432.05|438.04|432.04|438.05|432.05|438.04|432.04|0
1631724130000|2021-09-15 16:42:10|438.03|432.03|438.02|432.02|438.03|432.03|438.02|432.02|0
1631724140000|2021-09-15 16:42:20|437.99|431.99|437.99|431.99|437.99|431.99|437.99|431.99|0
1631724150000|2021-09-15 16:42:30|438|432|437.9|431.9|438|432|437.9|431.9|0
1631724160000|2021-09-15 16:42:40|437.91|431.91|437.92|431.92|437.92|431.92|437.91|431.91|0
1631724170000|2021-09-15 16:42:50|437.91|431.91|437.91|431.91|437.91|431.91|437.91|431.91|0
1631724190000|2021-09-15 16:43:10|437.93|431.93|437.9|431.9|437.93|431.93|437.9|431.9|0
1631724200000|2021-09-15 16:43:20|437.91|431.91|437.94|431.94|437.94|431.94|437.91|431.91|0
1631724210000|2021-09-15 16:43:30|437.93|431.93|437.97|431.97|437.97|431.97|437.93|431.93|0
1631724230000|2021-09-15 16:43:50|437.94|431.94|437.94|431.94|437.94|431.94|437.94|431.94|0
1631724240000|2021-09-15 16:44:00|438.06|432.06|438.08|432.08|438.08|432.08|438.06|432.06|0
1631724250000|2021-09-15 16:44:10|438.07|432.07|438.08|432.08|438.08|432.08|438.07|432.07|0
1631724260000|2021-09-15 16:44:20|438.07|432.07|438|432|438.1|432.1|438|432|0
1631724270000|2021-09-15 16:44:30|437.99|431.99|437.99|431.99|437.99|431.99|437.99|431.99|0
1631724280000|2021-09-15 16:44:40|437.97|431.97|437.98|431.98|437.98|431.98|437.96|431.96|0
1631724290000|2021-09-15 16:44:50|437.95|431.95|438.01|432.01|438.01|432.01|437.91|431.91|0
1631724300000|2021-09-15 16:45:00|438.06|432.06|438.12|432.12|438.14|432.14|438.02|432.02|0
1631724320000|2021-09-15 16:45:20|438.14|432.14|438.19|432.19|438.21|432.21|438.14|432.14|0
1631724340000|2021-09-15 16:45:40|438.18|432.18|438.18|432.18|438.18|432.18|438.16|432.16|0
1631724350000|2021-09-15 16:45:50|438.17|432.17|438.17|432.17|438.17|432.17|438.17|432.17|0
1631724360000|2021-09-15 16:46:00|438.18|432.18|438.15|432.15|438.18|432.18|438.15|432.15|0
1631724370000|2021-09-15 16:46:10|438.17|432.17|438.17|432.17|438.17|432.17|438.17|432.17|0
1631724380000|2021-09-15 16:46:20|438.15|432.15|438.16|432.16|438.16|432.16|438.15|432.15|0
1631724390000|2021-09-15 16:46:30|438.15|432.15|438.18|432.18|438.18|432.18|438.15|432.15|0
1631724400000|2021-09-15 16:46:40|438.17|432.17|438.19|432.19|438.19|432.19|438.17|432.17|0
1631724410000|2021-09-15 16:46:50|438.2|432.2|438.23|432.23|438.23|432.23|438.2|432.2|0
1631724420000|2021-09-15 16:47:00|438.26|432.26|438.26|432.26|438.26|432.26|438.26|432.26|0
1631724430000|2021-09-15 16:47:10|438.25|432.25|438.21|432.21|438.25|432.25|438.21|432.21|0
1631724450000|2021-09-15 16:47:30|438.22|432.22|438.22|432.22|438.22|432.22|438.22|432.22|0
1631724460000|2021-09-15 16:47:40|438.23|432.23|438.18|432.18|438.23|432.23|438.18|432.18|0
1631724470000|2021-09-15 16:47:50|438.28|432.28|438.33|432.33|438.33|432.33|438.28|432.28|0
1631724480000|2021-09-15 16:48:00|438.34|432.34|438.35|432.35|438.35|432.35|438.34|432.34|0
1631724490000|2021-09-15 16:48:10|438.36|432.36|438.36|432.36|438.36|432.36|438.36|432.36|0
1631724510000|2021-09-15 16:48:30|438.35|432.35|438.36|432.36|438.36|432.36|438.35|432.35|0
1631724530000|2021-09-15 16:48:50|438.37|432.37|438.37|432.37|438.37|432.37|438.37|432.37|0
1631724540000|2021-09-15 16:49:00|438.36|432.36|438.36|432.36|438.36|432.36|438.35|432.35|0
1631724550000|2021-09-15 16:49:10|438.37|432.37|438.39|432.39|438.39|432.39|438.36|432.36|0
1631724570000|2021-09-15 16:49:30|438.37|432.37|438.37|432.37|438.37|432.37|438.37|432.37|0
1631724580000|2021-09-15 16:49:40|438.35|432.35|438.34|432.34|438.36|432.36|438.34|432.34|0
1631724590000|2021-09-15 16:49:50|438.33|432.33|438.33|432.33|438.33|432.33|438.33|432.33|0
1631724600000|2021-09-15 16:50:00|438.34|432.34|438.36|432.36|438.36|432.36|438.34|432.34|0
1631724610000|2021-09-15 16:50:10|438.37|432.37|438.37|432.37|438.37|432.37|438.37|432.37|0
1631724620000|2021-09-15 16:50:20|438.36|432.36|438.39|432.39|438.39|432.39|438.36|432.36|0
1631724630000|2021-09-15 16:50:30|438.36|432.36|438.36|432.36|438.39|432.39|438.36|432.36|0
1631724640000|2021-09-15 16:50:40|438.37|432.37|438.37|432.37|438.37|432.37|438.37|432.37|0
1631724670000|2021-09-15 16:51:10|438.31|432.31|438.31|432.31|438.31|432.31|438.31|432.31|0
1631724680000|2021-09-15 16:51:20|438.3|432.3|438.3|432.3|438.31|432.31|438.3|432.3|0
1631724690000|2021-09-15 16:51:30|438.29|432.29|438.3|432.3|438.3|432.3|438.29|432.29|0
1631724700000|2021-09-15 16:51:40|438.29|432.29|438.29|432.29|438.31|432.31|438.29|432.29|0
1631724710000|2021-09-15 16:51:50|438.28|432.28|438.28|432.28|438.28|432.28|438.28|432.28|0
1631724730000|2021-09-15 16:52:10|438.33|432.33|438.31|432.31|438.33|432.33|438.31|432.31|0
1631724740000|2021-09-15 16:52:20|438.32|432.32|438.31|432.31|438.32|432.32|438.31|432.31|0
1631724750000|2021-09-15 16:52:30|438.35|432.35|438.35|432.35|438.35|432.35|438.35|432.35|0
1631724780000|2021-09-15 16:53:00|438.36|432.36|438.36|432.36|438.36|432.36|438.36|432.36|0
1631724790000|2021-09-15 16:53:10|438.3|432.3|438.3|432.3|438.3|432.3|438.3|432.3|0
1631724800000|2021-09-15 16:53:20|438.28|432.28|438.29|432.29|438.29|432.29|438.27|432.27|0
1631724810000|2021-09-15 16:53:30|438.27|432.27|438.33|432.33|438.33|432.33|438.27|432.27|0
1631724820000|2021-09-15 16:53:40|438.34|432.34|438.34|432.34|438.34|432.34|438.34|432.34|0
1631724830000|2021-09-15 16:53:50|438.33|432.33|438.32|432.32|438.33|432.33|438.31|432.31|0
1631724840000|2021-09-15 16:54:00|438.28|432.28|438.29|432.29|438.29|432.29|438.26|432.26|0
1631724850000|2021-09-15 16:54:10|438.28|432.28|438.27|432.27|438.28|432.28|438.26|432.26|0
1631724860000|2021-09-15 16:54:20|438.3|432.3|438.3|432.3|438.3|432.3|438.3|432.3|0
1631724870000|2021-09-15 16:54:30|438.32|432.32|438.32|432.32|438.32|432.32|438.32|432.32|0
1631724880000|2021-09-15 16:54:40|438.33|432.33|438.33|432.33|438.33|432.33|438.33|432.33|0
1631724890000|2021-09-15 16:54:50|438.31|432.31|438.32|432.32|438.32|432.32|438.31|432.31|0
1631724900000|2021-09-15 16:55:00|438.33|432.33|438.35|432.35|438.35|432.35|438.33|432.33|0
1631724910000|2021-09-15 16:55:10|438.37|432.37|438.35|432.35|438.37|432.37|438.35|432.35|0
1631724920000|2021-09-15 16:55:20|438.25|432.25|438.27|432.27|438.27|432.27|438.25|432.25|0
1631724930000|2021-09-15 16:55:30|438.32|432.32|438.32|432.32|438.32|432.32|438.3|432.3|0
1631724940000|2021-09-15 16:55:40|438.33|432.33|438.33|432.33|438.33|432.33|438.33|432.33|0
1631724960000|2021-09-15 16:56:00|438.34|432.34|438.32|432.32|438.34|432.34|438.32|432.32|0
1631724970000|2021-09-15 16:56:10|438.31|432.31|438.29|432.29|438.31|432.31|438.29|432.29|0
1631724980000|2021-09-15 16:56:20|438.3|432.3|438.24|432.24|438.3|432.3|438.24|432.24|0
1631724990000|2021-09-15 16:56:30|438.25|432.25|438.22|432.22|438.25|432.25|438.22|432.22|0
1631725000000|2021-09-15 16:56:40|438.17|432.17|438.28|432.28|438.28|432.28|438.17|432.17|0
1631725010000|2021-09-15 16:56:50|438.27|432.27|438.28|432.28|438.28|432.28|438.27|432.27|0
1631725020000|2021-09-15 16:57:00|438.29|432.29|438.25|432.25|438.29|432.29|438.25|432.25|0
1631725030000|2021-09-15 16:57:10|438.27|432.27|438.2|432.2|438.27|432.27|438.2|432.2|0
1631725040000|2021-09-15 16:57:20|438.17|432.17|438.13|432.13|438.17|432.17|438.13|432.13|0
1631725050000|2021-09-15 16:57:30|438.12|432.12|438.12|432.12|438.12|432.12|438.11|432.11|0
1631725060000|2021-09-15 16:57:40|438.14|432.14|438.15|432.15|438.15|432.15|438.13|432.13|0
1631725070000|2021-09-15 16:57:50|438.14|432.14|438.09|432.09|438.14|432.14|438.09|432.09|0
1631725080000|2021-09-15 16:58:00|438.07|432.07|438.07|432.07|438.08|432.08|438.07|432.07|0
1631725090000|2021-09-15 16:58:10|438.08|432.08|438.26|432.26|438.28|432.28|438.08|432.08|0
1631725100000|2021-09-15 16:58:20|438.29|432.29|438.29|432.29|438.3|432.3|438.28|432.28|0
1631725110000|2021-09-15 16:58:30|438.28|432.28|438.33|432.33|438.33|432.33|438.28|432.28|0
1631725130000|2021-09-15 16:58:50|438.34|432.34|438.32|432.32|438.34|432.34|438.32|432.32|0
1631725140000|2021-09-15 16:59:00|438.29|432.29|438.27|432.27|438.33|432.33|438.27|432.27|0
1631725150000|2021-09-15 16:59:10|438.25|432.25|438.26|432.26|438.26|432.26|438.25|432.25|0
1631725160000|2021-09-15 16:59:20|438.25|432.25|438.35|432.35|438.35|432.35|438.25|432.25|0
1631725170000|2021-09-15 16:59:30|438.39|432.39|438.27|432.27|438.43|432.43|438.27|432.27|0
1631725180000|2021-09-15 16:59:40|438.25|432.25|438.25|432.25|438.25|432.25|438.24|432.24|0
1631725190000|2021-09-15 16:59:50|438.24|432.24|438.25|432.25|438.25|432.25|438.24|432.24|0
1631725200000|2021-09-15 17:00:00|438.24|432.24|438.23|432.23|438.25|432.25|438.23|432.23|0
1631725210000|2021-09-15 17:00:10|438.21|432.21|438.22|432.22|438.22|432.22|438.21|432.21|0
1631725220000|2021-09-15 17:00:20|438.23|432.23|438.21|432.21|438.23|432.23|438.2|432.2|0
1631725230000|2021-09-15 17:00:30|438.22|432.22|438.23|432.23|438.23|432.23|438.22|432.22|0
1631725240000|2021-09-15 17:00:40|438.24|432.24|438.24|432.24|438.24|432.24|438.23|432.23|0
1631725260000|2021-09-15 17:01:00|438.23|432.23|438.23|432.23|438.24|432.24|438.22|432.22|0
1631725270000|2021-09-15 17:01:10|438.22|432.22|438.28|432.28|438.28|432.28|438.21|432.21|0
1631725280000|2021-09-15 17:01:20|438.25|432.25|438.22|432.22|438.25|432.25|438.21|432.21|0
1631725290000|2021-09-15 17:01:30|438.23|432.23|438.23|432.23|438.23|432.23|438.23|432.23|0
1631725300000|2021-09-15 17:01:40|438.25|432.25|438.16|432.16|438.25|432.25|438.15|432.15|0
1631725310000|2021-09-15 17:01:50|438.17|432.17|438.16|432.16|438.17|432.17|438.16|432.16|0
1631725320000|2021-09-15 17:02:00|438.21|432.21|438.22|432.22|438.22|432.22|438.2|432.2|0
1631725330000|2021-09-15 17:02:10|438.23|432.23|438.22|432.22|438.23|432.23|438.21|432.21|0
1631725340000|2021-09-15 17:02:20|438.21|432.21|438.21|432.21|438.22|432.22|438.21|432.21|0
1631725350000|2021-09-15 17:02:30|438.27|432.27|438.26|432.26|438.27|432.27|438.25|432.25|0
1631725360000|2021-09-15 17:02:40|438.25|432.25|438.25|432.25|438.26|432.26|438.25|432.25|0
1631725380000|2021-09-15 17:03:00|438.2|432.2|438.2|432.2|438.2|432.2|438.2|432.2|0
1631725390000|2021-09-15 17:03:10|438.19|432.19|438.18|432.18|438.19|432.19|438.17|432.17|0
1631725400000|2021-09-15 17:03:20|438.15|432.15|438.13|432.13|438.15|432.15|438.13|432.13|0
1631725410000|2021-09-15 17:03:30|438.1|432.1|438.1|432.1|438.11|432.11|438.1|432.1|0
1631725420000|2021-09-15 17:03:40|438.11|432.11|438.1|432.1|438.11|432.11|438.1|432.1|0
1631725430000|2021-09-15 17:03:50|438.11|432.11|438.11|432.11|438.12|432.12|438.11|432.11|0
1631725440000|2021-09-15 17:04:00|438.12|432.12|438.13|432.13|438.13|432.13|438.12|432.12|0
1631725450000|2021-09-15 17:04:10|438.12|432.12|438.12|432.12|438.13|432.13|438.12|432.12|0
1631725460000|2021-09-15 17:04:20|438.13|432.13|438.13|432.13|438.13|432.13|438.13|432.13|0
1631725470000|2021-09-15 17:04:30|438.12|432.12|438.12|432.12|438.13|432.13|438.12|432.12|0
1631725480000|2021-09-15 17:04:40|438.14|432.14|438.13|432.13|438.14|432.14|438.13|432.13|0
1631725490000|2021-09-15 17:04:50|438.14|432.14|438.12|432.12|438.14|432.14|438.12|432.12|0
1631725500000|2021-09-15 17:05:00|438.13|432.13|438.13|432.13|438.13|432.13|438.12|432.12|0
1631725510000|2021-09-15 17:05:10|438.14|432.14|438.15|432.15|438.15|432.15|438.14|432.14|0
1631725520000|2021-09-15 17:05:20|438.16|432.16|438.39|432.39|438.39|432.39|438.16|432.16|0
1631725530000|2021-09-15 17:05:30|438.41|432.41|438.36|432.36|438.41|432.41|438.36|432.36|0
1631725540000|2021-09-15 17:05:40|438.37|432.37|438.37|432.37|438.37|432.37|438.37|432.37|0
1631725550000|2021-09-15 17:05:50|438.36|432.36|438.33|432.33|438.36|432.36|438.33|432.33|0
1631725560000|2021-09-15 17:06:00|438.3|432.3|438.29|432.29|438.32|432.32|438.29|432.29|0
1631725570000|2021-09-15 17:06:10|438.3|432.3|438.41|432.41|438.41|432.41|438.3|432.3|0
1631725580000|2021-09-15 17:06:20|438.4|432.4|438.4|432.4|438.4|432.4|438.4|432.4|0
1631725590000|2021-09-15 17:06:30|438.43|432.43|438.41|432.41|438.43|432.43|438.41|432.41|0
1631725600000|2021-09-15 17:06:40|438.42|432.42|438.37|432.37|438.42|432.42|438.37|432.37|0
1631725610000|2021-09-15 17:06:50|438.36|432.36|438.38|432.38|438.38|432.38|438.36|432.36|0
1631725620000|2021-09-15 17:07:00|438.37|432.37|438.4|432.4|438.4|432.4|438.37|432.37|0
1631725630000|2021-09-15 17:07:10|438.39|432.39|438.38|432.38|438.39|432.39|438.37|432.37|0
1631725640000|2021-09-15 17:07:20|438.37|432.37|438.37|432.37|438.38|432.38|438.37|432.37|0
1631725650000|2021-09-15 17:07:30|438.38|432.38|438.19|432.19|438.38|432.38|438.19|432.19|0
1631725660000|2021-09-15 17:07:40|438.16|432.16|437.96|431.96|438.16|432.16|437.96|431.96|0
1631725670000|2021-09-15 17:07:50|437.99|431.99|437.82|431.82|437.99|431.99|437.82|431.82|0
1631725680000|2021-09-15 17:08:00|437.83|431.83|437.88|431.88|437.93|431.93|437.83|431.83|0
1631725690000|2021-09-15 17:08:10|437.84|431.84|437.83|431.83|437.84|431.84|437.82|431.82|0
1631725700000|2021-09-15 17:08:20|437.86|431.86|437.86|431.86|437.86|431.86|437.86|431.86|0
1631725710000|2021-09-15 17:08:30|437.87|431.87|437.91|431.91|437.91|431.91|437.86|431.86|0
1631725720000|2021-09-15 17:08:40|437.9|431.9|437.91|431.91|437.91|431.91|437.9|431.9|0
1631725730000|2021-09-15 17:08:50|437.94|431.94|437.94|431.94|437.94|431.94|437.94|431.94|0
1631725740000|2021-09-15 17:09:00|437.91|431.91|437.95|431.95|437.95|431.95|437.91|431.91|0
1631725750000|2021-09-15 17:09:10|437.94|431.94|437.94|431.94|437.94|431.94|437.94|431.94|0
1631725760000|2021-09-15 17:09:20|437.91|431.91|437.89|431.89|437.91|431.91|437.89|431.89|0
1631725770000|2021-09-15 17:09:30|437.68|431.68|437.54|431.54|437.68|431.68|437.54|431.54|0
1631725780000|2021-09-15 17:09:40|437.65|431.65|437.65|431.65|437.66|431.66|437.64|431.64|0
1631725790000|2021-09-15 17:09:50|437.64|431.64|437.65|431.65|437.65|431.65|437.64|431.64|0
1631725800000|2021-09-15 17:10:00|437.64|431.64|437.7|431.7|437.7|431.7|437.64|431.64|0
1631725810000|2021-09-15 17:10:10|437.71|431.71|437.71|431.71|437.71|431.71|437.71|431.71|0
1631725820000|2021-09-15 17:10:20|437.75|431.75|437.74|431.74|437.75|431.75|437.73|431.73|0
1631725830000|2021-09-15 17:10:30|437.6|431.6|437.56|431.56|437.6|431.6|437.56|431.56|0
1631725840000|2021-09-15 17:10:40|437.57|431.57|437.57|431.57|437.58|431.58|437.57|431.57|0
1631725860000|2021-09-15 17:11:00|437.56|431.56|437.56|431.56|437.56|431.56|437.56|431.56|0
1631725870000|2021-09-15 17:11:10|437.57|431.57|437.57|431.57|437.57|431.57|437.57|431.57|0
1631725880000|2021-09-15 17:11:20|437.58|431.58|437.58|431.58|437.58|431.58|437.58|431.58|0
1631725890000|2021-09-15 17:11:30|437.59|431.59|437.71|431.71|437.71|431.71|437.58|431.58|0
1631725900000|2021-09-15 17:11:40|437.73|431.73|437.73|431.73|437.73|431.73|437.73|431.73|0
1631725920000|2021-09-15 17:12:00|437.7|431.7|437.67|431.67|437.7|431.7|437.67|431.67|0
1631725930000|2021-09-15 17:12:10|437.68|431.68|437.68|431.68|437.68|431.68|437.68|431.68|0
1631725940000|2021-09-15 17:12:20|437.71|431.71|437.71|431.71|437.71|431.71|437.71|431.71|0
1631725950000|2021-09-15 17:12:30|437.66|431.66|437.66|431.66|437.66|431.66|437.66|431.66|0
1631725960000|2021-09-15 17:12:40|437.7|431.7|437.69|431.69|437.7|431.7|437.69|431.69|0
1631725970000|2021-09-15 17:12:50|437.7|431.7|437.69|431.69|437.7|431.7|437.69|431.69|0
1631725980000|2021-09-15 17:13:00|437.7|431.7|437.69|431.69|437.7|431.7|437.69|431.69|0
1631726000000|2021-09-15 17:13:20|437.68|431.68|437.68|431.68|437.68|431.68|437.68|431.68|0
1631726010000|2021-09-15 17:13:30|437.65|431.65|437.66|431.66|437.66|431.66|437.65|431.65|0
1631726020000|2021-09-15 17:13:40|437.69|431.69|437.7|431.7|437.7|431.7|437.69|431.69|0
1631726030000|2021-09-15 17:13:50|437.73|431.73|437.73|431.73|437.73|431.73|437.73|431.73|0
1631726050000|2021-09-15 17:14:10|437.77|431.77|437.76|431.76|437.78|431.78|437.76|431.76|0
1631726060000|2021-09-15 17:14:20|437.77|431.77|437.79|431.79|437.79|431.79|437.76|431.76|0
1631726070000|2021-09-15 17:14:30|438.07|432.07|438.09|432.09|438.09|432.09|438.07|432.07|0
1631726080000|2021-09-15 17:14:40|438.2|432.2|438.41|432.41|438.42|432.42|438.2|432.2|0
1631726090000|2021-09-15 17:14:50|438.42|432.42|438.43|432.43|438.48|432.48|438.42|432.42|0
1631726100000|2021-09-15 17:15:00|438.44|432.44|438.57|432.57|438.57|432.57|438.44|432.44|0
1631726110000|2021-09-15 17:15:10|438.81|432.81|438.83|432.83|438.83|432.83|438.81|432.81|0
1631726120000|2021-09-15 17:15:20|438.84|432.84|438.89|432.89|438.89|432.89|438.84|432.84|0
1631726130000|2021-09-15 17:15:30|438.87|432.87|439.02|433.02|439.03|433.03|438.87|432.87|0
1631726140000|2021-09-15 17:15:40|439.17|433.17|439.15|433.15|439.17|433.17|439.15|433.15|0
1631726150000|2021-09-15 17:15:50|439.16|433.16|439.32|433.32|439.32|433.32|439.13|433.13|0
1631726160000|2021-09-15 17:16:00|439.37|433.37|439.37|433.37|439.37|433.37|439.37|433.37|0
1631726170000|2021-09-15 17:16:10|439.36|433.36|439.37|433.37|439.4|433.4|439.36|433.36|0
1631726180000|2021-09-15 17:16:20|439.38|433.38|439.38|433.38|439.38|433.38|439.38|433.38|0
1631726190000|2021-09-15 17:16:30|439.4|433.4|439.39|433.39|439.4|433.4|439.39|433.39|0
1631726200000|2021-09-15 17:16:40|439.42|433.42|439.58|433.58|439.58|433.58|439.42|433.42|0
1631726210000|2021-09-15 17:16:50|439.46|433.46|439.45|433.45|439.46|433.46|439.45|433.45|0
1631726220000|2021-09-15 17:17:00|439.47|433.47|439.53|433.53|439.53|433.53|439.41|433.41|0
1631726230000|2021-09-15 17:17:10|439.5|433.5|439.7|433.7|439.7|433.7|439.5|433.5|0
1631726240000|2021-09-15 17:17:20|439.76|433.76|440.15|434.15|440.15|434.15|439.76|433.76|0
1631726250000|2021-09-15 17:17:30|440.14|434.14|439.95|433.95|440.14|434.14|439.95|433.95|0
1631726260000|2021-09-15 17:17:40|439.91|433.91|439.94|433.94|439.94|433.94|439.91|433.91|0
1631726270000|2021-09-15 17:17:50|440|434|440|434|440|434|440|434|0
1631726280000|2021-09-15 17:18:00|439.99|433.99|439.99|433.99|439.99|433.99|439.99|433.99|0
1631726290000|2021-09-15 17:18:10|439.98|433.98|439.98|433.98|439.98|433.98|439.98|433.98|0
1631726300000|2021-09-15 17:18:20|439.83|433.83|439.83|433.83|439.83|433.83|439.83|433.83|0
1631726310000|2021-09-15 17:18:30|439.81|433.81|439.79|433.79|439.81|433.81|439.79|433.79|0
1631726320000|2021-09-15 17:18:40|439.78|433.78|439.68|433.68|439.78|433.78|439.68|433.68|0
1631726330000|2021-09-15 17:18:50|439.69|433.69|439.75|433.75|439.75|433.75|439.69|433.69|0
1631726340000|2021-09-15 17:19:00|439.74|433.74|439.78|433.78|439.78|433.78|439.74|433.74|0
1631726350000|2021-09-15 17:19:10|439.75|433.75|439.75|433.75|439.76|433.76|439.75|433.75|0
1631726360000|2021-09-15 17:19:20|439.73|433.73|439.72|433.72|439.74|433.74|439.72|433.72|0
1631726370000|2021-09-15 17:19:30|439.73|433.73|439.73|433.73|439.73|433.73|439.73|433.73|0
1631726380000|2021-09-15 17:19:40|439.72|433.72|439.91|433.91|439.91|433.91|439.72|433.72|0
1631726390000|2021-09-15 17:19:50|439.96|433.96|439.99|433.99|439.99|433.99|439.96|433.96|0
1631726400000|2021-09-15 17:20:00|440.01|434.01|440.01|434.01|440.02|434.02|440|434|0
1631726410000|2021-09-15 17:20:10|440.02|434.02|440.06|434.06|440.06|434.06|440.02|434.02|0
1631726420000|2021-09-15 17:20:20|440.07|434.07|440.07|434.07|440.07|434.07|440.06|434.06|0
1631726430000|2021-09-15 17:20:30|440.06|434.06|440.07|434.07|440.07|434.07|440.06|434.06|0
1631726440000|2021-09-15 17:20:40|440.06|434.06|440|434|440.08|434.08|440|434|0
1631726450000|2021-09-15 17:20:50|440.02|434.02|440.04|434.04|440.04|434.04|440.02|434.02|0
1631726460000|2021-09-15 17:21:00|440.07|434.07|440.03|434.03|440.07|434.07|440.03|434.03|0
1631726470000|2021-09-15 17:21:10|440.02|434.02|440.05|434.05|440.05|434.05|440.01|434.01|0
1631726480000|2021-09-15 17:21:20|440.1|434.1|440.08|434.08|440.1|434.1|440.08|434.08|0
1631726490000|2021-09-15 17:21:30|440.09|434.09|440.19|434.19|440.19|434.19|440.09|434.09|0
1631726500000|2021-09-15 17:21:40|440.17|434.17|440.55|434.55|440.55|434.55|440.17|434.17|0
1631726510000|2021-09-15 17:21:50|440.54|434.54|440.55|434.55|440.55|434.55|440.54|434.54|0
1631726520000|2021-09-15 17:22:00|440.48|434.48|440.46|434.46|440.48|434.48|440.46|434.46|0
1631726530000|2021-09-15 17:22:10|440.45|434.45|440.26|434.26|440.65|434.65|440.26|434.26|0
1631726540000|2021-09-15 17:22:20|440.44|434.44|440.43|434.43|440.44|434.44|440.43|434.43|0
1631726550000|2021-09-15 17:22:30|440.46|434.46|440.46|434.46|440.46|434.46|440.46|434.46|0
1631726560000|2021-09-15 17:22:40|440.47|434.47|440.47|434.47|440.47|434.47|440.47|434.47|0
1631726570000|2021-09-15 17:22:50|440.42|434.42|440.46|434.46|440.46|434.46|440.42|434.42|0
1631726580000|2021-09-15 17:23:00|440.45|434.45|440.5|434.5|440.5|434.5|440.45|434.45|0
1631726590000|2021-09-15 17:23:10|440.49|434.49|440.49|434.49|440.49|434.49|440.49|434.49|0
1631726600000|2021-09-15 17:23:20|440.61|434.61|440.63|434.63|440.64|434.64|440.61|434.61|0
1631726610000|2021-09-15 17:23:30|440.62|434.62|440.61|434.61|440.62|434.62|440.61|434.61|0
1631726620000|2021-09-15 17:23:40|440.56|434.56|440.55|434.55|440.56|434.56|440.55|434.55|0
1631726630000|2021-09-15 17:23:50|440.53|434.53|440.52|434.52|440.54|434.54|440.51|434.51|0
1631726640000|2021-09-15 17:24:00|440.48|434.48|440.58|434.58|440.58|434.58|440.48|434.48|0
1631726650000|2021-09-15 17:24:10|440.59|434.59|440.56|434.56|440.65|434.65|440.56|434.56|0
1631726660000|2021-09-15 17:24:20|440.55|434.55|440.59|434.59|440.59|434.59|440.55|434.55|0
1631726670000|2021-09-15 17:24:30|440.6|434.6|440.6|434.6|440.6|434.6|440.6|434.6|0
1631726690000|2021-09-15 17:24:50|440.51|434.51|440.51|434.51|440.51|434.51|440.51|434.51|0
1631726700000|2021-09-15 17:25:00|440.54|434.54|440.47|434.47|440.54|434.54|440.47|434.47|0
1631726720000|2021-09-15 17:25:20|440.5|434.5|440.6|434.6|440.6|434.6|440.5|434.5|0
1631726740000|2021-09-15 17:25:40|440.63|434.63|440.62|434.62|440.63|434.63|440.62|434.62|0
1631726750000|2021-09-15 17:25:50|440.58|434.58|440.56|434.56|440.59|434.59|440.56|434.56|0
1631726780000|2021-09-15 17:26:20|440.54|434.54|440.51|434.51|440.54|434.54|440.51|434.51|0
1631726790000|2021-09-15 17:26:30|440.56|434.56|440.52|434.52|440.56|434.56|440.52|434.52|0
1631726800000|2021-09-15 17:26:40|440.53|434.53|440.52|434.52|440.53|434.53|440.51|434.51|0
1631726820000|2021-09-15 17:27:00|440.54|434.54|440.56|434.56|440.56|434.56|440.54|434.54|0
1631726830000|2021-09-15 17:27:10|440.55|434.55|440.61|434.61|440.61|434.61|440.55|434.55|0
1631726840000|2021-09-15 17:27:20|440.65|434.65|440.66|434.66|440.66|434.66|440.65|434.65|0
1631726860000|2021-09-15 17:27:40|440.61|434.61|440.58|434.58|440.61|434.61|440.57|434.57|0
1631726870000|2021-09-15 17:27:50|440.61|434.61|440.59|434.59|440.61|434.61|440.59|434.59|0
1631726880000|2021-09-15 17:28:00|440.58|434.58|440.43|434.43|440.58|434.58|440.43|434.43|0
1631726890000|2021-09-15 17:28:10|440.45|434.45|440.46|434.46|440.46|434.46|440.45|434.45|0
1631726900000|2021-09-15 17:28:20|440.43|434.43|440.43|434.43|440.43|434.43|440.43|434.43|0
1631726910000|2021-09-15 17:28:30|440.45|434.45|440.45|434.45|440.46|434.46|440.45|434.45|0
1631726940000|2021-09-15 17:29:00|440.46|434.46|440.53|434.53|440.53|434.53|440.46|434.46|0
1631726950000|2021-09-15 17:29:10|440.56|434.56|440.66|434.66|440.66|434.66|440.56|434.56|0
1631726960000|2021-09-15 17:29:20|440.67|434.67|440.67|434.67|440.67|434.67|440.67|434.67|0
1631726980000|2021-09-15 17:29:40|440.68|434.68|440.68|434.68|440.68|434.68|440.68|434.68|0
1631726990000|2021-09-15 17:29:50|440.67|434.67|440.67|434.67|440.67|434.67|440.67|434.67|0
1631727000000|2021-09-15 17:30:00|440.66|434.66|440.68|434.68|440.68|434.68|440.66|434.66|0
1631727010000|2021-09-15 17:30:10|440.67|434.67|440.61|434.61|440.68|434.68|440.61|434.61|0
1631727020000|2021-09-15 17:30:20|440.6|434.6|440.6|434.6|440.6|434.6|440.6|434.6|0
1631727030000|2021-09-15 17:30:30|440.62|434.62|440.62|434.62|440.62|434.62|440.62|434.62|0
1631727040000|2021-09-15 17:30:40|440.66|434.66|440.66|434.66|440.66|434.66|440.66|434.66|0
1631727060000|2021-09-15 17:31:00|440.75|434.75|440.75|434.75|440.75|434.75|440.74|434.74|0
1631727070000|2021-09-15 17:31:10|440.74|434.74|440.74|434.74|440.74|434.74|440.73|434.73|0
1631727080000|2021-09-15 17:31:20|440.71|434.71|440.72|434.72|440.72|434.72|440.71|434.71|0
1631727100000|2021-09-15 17:31:40|440.74|434.74|440.77|434.77|440.77|434.77|440.72|434.72|0
1631727120000|2021-09-15 17:32:00|440.79|434.79|440.79|434.79|440.79|434.79|440.79|434.79|0
1631727140000|2021-09-15 17:32:20|440.76|434.76|440.76|434.76|440.76|434.76|440.76|434.76|0
1631727150000|2021-09-15 17:32:30|440.8|434.8|441|435|441|435|440.8|434.8|0
1631727160000|2021-09-15 17:32:40|441.01|435.01|441.01|435.01|441.02|435.02|440.99|434.99|0
1631727170000|2021-09-15 17:32:50|441|435|440.98|434.98|441|435|440.98|434.98|0
1631727180000|2021-09-15 17:33:00|441|435|441.02|435.02|441.02|435.02|441|435|0
1631727200000|2021-09-15 17:33:20|441.07|435.07|441.07|435.07|441.07|435.07|441.07|435.07|0
1631727210000|2021-09-15 17:33:30|441.08|435.08|441.05|435.05|441.1|435.1|441.05|435.05|0
1631727220000|2021-09-15 17:33:40|441.02|435.02|441.04|435.04|441.04|435.04|441.02|435.02|0
1631727240000|2021-09-15 17:34:00|441.06|435.06|441.06|435.06|441.06|435.06|441.06|435.06|0
1631727250000|2021-09-15 17:34:10|441.07|435.07|441.2|435.2|441.2|435.2|441.07|435.07|0
1631727270000|2021-09-15 17:34:30|441.21|435.21|441.21|435.21|441.21|435.21|441.21|435.21|0
1631727280000|2021-09-15 17:34:40|441.22|435.22|441.22|435.22|441.22|435.22|441.22|435.22|0
1631727290000|2021-09-15 17:34:50|441.23|435.23|441.23|435.23|441.23|435.23|441.23|435.23|0
1631727300000|2021-09-15 17:35:00|441.22|435.22|441.21|435.21|441.22|435.22|441.21|435.21|0
1631727310000|2021-09-15 17:35:10|441.22|435.22|441.19|435.19|441.22|435.22|441.19|435.19|0
1631727330000|2021-09-15 17:35:30|441.18|435.18|441.18|435.18|441.21|435.21|441.18|435.18|0
1631727340000|2021-09-15 17:35:40|441.2|435.2|441.23|435.23|441.23|435.23|441.2|435.2|0
1631727360000|2021-09-15 17:36:00|441.24|435.24|441.34|435.34|441.34|435.34|441.24|435.24|0
1631727370000|2021-09-15 17:36:10|441.3|435.3|441.36|435.36|441.36|435.36|441.3|435.3|0
1631727380000|2021-09-15 17:36:20|441.35|435.35|441.27|435.27|441.35|435.35|441.27|435.27|0
1631727390000|2021-09-15 17:36:30|441.29|435.29|441.19|435.19|441.29|435.29|441.18|435.18|0
1631727400000|2021-09-15 17:36:40|441.18|435.18|441.17|435.17|441.18|435.18|441.17|435.17|0
1631727410000|2021-09-15 17:36:50|441.16|435.16|441.16|435.16|441.16|435.16|441.16|435.16|0
1631727420000|2021-09-15 17:37:00|441.14|435.14|441.11|435.11|441.14|435.14|441.11|435.11|0
1631727440000|2021-09-15 17:37:20|441.16|435.16|441.19|435.19|441.19|435.19|441.16|435.16|0
1631727450000|2021-09-15 17:37:30|441.21|435.21|441.26|435.26|441.26|435.26|441.2|435.2|0
1631727460000|2021-09-15 17:37:40|441.35|435.35|441.41|435.41|441.41|435.41|441.35|435.35|0
1631727470000|2021-09-15 17:37:50|441.43|435.43|441.43|435.43|441.43|435.43|441.43|435.43|0
1631727480000|2021-09-15 17:38:00|441.45|435.45|441.37|435.37|441.45|435.45|441.37|435.37|0
1631727490000|2021-09-15 17:38:10|441.35|435.35|441.35|435.35|441.35|435.35|441.35|435.35|0
1631727500000|2021-09-15 17:38:20|441.31|435.31|441.47|435.47|441.47|435.47|441.31|435.31|0
1631727510000|2021-09-15 17:38:30|441.49|435.49|441.49|435.49|441.49|435.49|441.48|435.48|0
1631727520000|2021-09-15 17:38:40|441.48|435.48|441.48|435.48|441.48|435.48|441.48|435.48|0
1631727530000|2021-09-15 17:38:50|441.47|435.47|441.47|435.47|441.47|435.47|441.47|435.47|0
1631727540000|2021-09-15 17:39:00|441.48|435.48|441.48|435.48|441.48|435.48|441.48|435.48|0
1631727550000|2021-09-15 17:39:10|441.5|435.5|441.34|435.34|441.5|435.5|441.34|435.34|0
1631727560000|2021-09-15 17:39:20|441.39|435.39|441.34|435.34|441.39|435.39|441.3|435.3|0
1631727590000|2021-09-15 17:39:50|441.3|435.3|441.33|435.33|441.33|435.33|441.3|435.3|0
1631727600000|2021-09-15 17:40:00|441.38|435.38|441.37|435.37|441.39|435.39|441.37|435.37|0
1631727610000|2021-09-15 17:40:10|441.38|435.38|441.39|435.39|441.39|435.39|441.38|435.38|0
1631727620000|2021-09-15 17:40:20|441.34|435.34|441.33|435.33|441.34|435.34|441.33|435.33|0
1631727630000|2021-09-15 17:40:30|441.45|435.45|441.45|435.45|441.45|435.45|441.45|435.45|0
1631727640000|2021-09-15 17:40:40|441.47|435.47|441.48|435.48|441.5|435.5|441.47|435.47|0
1631727650000|2021-09-15 17:40:50|441.47|435.47|441.47|435.47|441.47|435.47|441.47|435.47|0
1631727670000|2021-09-15 17:41:10|441.46|435.46|441.46|435.46|441.46|435.46|441.46|435.46|0
1631727680000|2021-09-15 17:41:20|441.47|435.47|441.46|435.46|441.47|435.47|441.46|435.46|0
1631727690000|2021-09-15 17:41:30|441.47|435.47|441.47|435.47|441.47|435.47|441.47|435.47|0
1631727700000|2021-09-15 17:41:40|441.46|435.46|441.52|435.52|441.55|435.55|441.46|435.46|0
1631727710000|2021-09-15 17:41:50|441.51|435.51|441.5|435.5|441.54|435.54|441.5|435.5|0
1631727730000|2021-09-15 17:42:10|441.45|435.45|441.45|435.45|441.45|435.45|441.45|435.45|0
1631727740000|2021-09-15 17:42:20|441.42|435.42|441.42|435.42|441.43|435.43|441.42|435.42|0
1631727760000|2021-09-15 17:42:40|441.47|435.47|441.47|435.47|441.48|435.48|441.47|435.47|0
1631727770000|2021-09-15 17:42:50|441.45|435.45|441.41|435.41|441.45|435.45|441.41|435.41|0
1631727780000|2021-09-15 17:43:00|441.42|435.42|441.43|435.43|441.43|435.43|441.42|435.42|0
1631727790000|2021-09-15 17:43:10|441.45|435.45|441.45|435.45|441.45|435.45|441.45|435.45|0
1631727800000|2021-09-15 17:43:20|441.44|435.44|441.47|435.47|441.47|435.47|441.44|435.44|0
1631727810000|2021-09-15 17:43:30|441.46|435.46|441.48|435.48|441.48|435.48|441.46|435.46|0
1631727820000|2021-09-15 17:43:40|441.47|435.47|441.45|435.45|441.47|435.47|441.45|435.45|0
1631727830000|2021-09-15 17:43:50|441.44|435.44|441.43|435.43|441.44|435.44|441.4|435.4|0
1631727840000|2021-09-15 17:44:00|441.44|435.44|441.42|435.42|441.44|435.44|441.42|435.42|0
1631727850000|2021-09-15 17:44:10|441.44|435.44|441.38|435.38|441.44|435.44|441.38|435.38|0
1631727860000|2021-09-15 17:44:20|441.42|435.42|441.42|435.42|441.42|435.42|441.42|435.42|0
1631727870000|2021-09-15 17:44:30|441.41|435.41|441.4|435.4|441.41|435.41|441.39|435.39|0
1631727880000|2021-09-15 17:44:40|441.38|435.38|441.36|435.36|441.39|435.39|441.36|435.36|0
1631727920000|2021-09-15 17:45:20|441.33|435.33|441.35|435.35|441.35|435.35|441.33|435.33|0
1631727930000|2021-09-15 17:45:30|441.34|435.34|441.35|435.35|441.37|435.37|441.34|435.34|0
1631727940000|2021-09-15 17:45:40|441.37|435.37|441.36|435.36|441.37|435.37|441.36|435.36|0
1631727950000|2021-09-15 17:45:50|441.38|435.38|441.52|435.52|441.52|435.52|441.37|435.37|0
1631727960000|2021-09-15 17:46:00|441.53|435.53|441.55|435.55|441.55|435.55|441.48|435.48|0
1631727970000|2021-09-15 17:46:10|441.56|435.56|441.51|435.51|441.57|435.57|441.5|435.5|0
1631727980000|2021-09-15 17:46:20|441.52|435.52|441.5|435.5|441.52|435.52|441.5|435.5|0
1631727990000|2021-09-15 17:46:30|441.49|435.49|441.49|435.49|441.49|435.49|441.48|435.48|0
1631728000000|2021-09-15 17:46:40|441.5|435.5|441.5|435.5|441.5|435.5|441.5|435.5|0
1631728010000|2021-09-15 17:46:50|441.49|435.49|441.5|435.5|441.5|435.5|441.49|435.49|0
1631728030000|2021-09-15 17:47:10|441.53|435.53|441.53|435.53|441.55|435.55|441.53|435.53|0
1631728040000|2021-09-15 17:47:20|441.52|435.52|441.56|435.56|441.56|435.56|441.52|435.52|0
1631728050000|2021-09-15 17:47:30|441.55|435.55|441.54|435.54|441.55|435.55|441.54|435.54|0
1631728060000|2021-09-15 17:47:40|441.53|435.53|441.56|435.56|441.56|435.56|441.53|435.53|0
1631728080000|2021-09-15 17:48:00|441.6|435.6|441.6|435.6|441.6|435.6|441.6|435.6|0
1631728090000|2021-09-15 17:48:10|441.63|435.63|441.64|435.64|441.69|435.69|441.61|435.61|0
1631728100000|2021-09-15 17:48:20|441.63|435.63|441.74|435.74|441.75|435.75|441.63|435.63|0
1631728110000|2021-09-15 17:48:30|441.75|435.75|442.11|436.11|442.11|436.11|441.74|435.74|0
1631728120000|2021-09-15 17:48:40|442.09|436.09|442.09|436.09|442.09|436.09|442.09|436.09|0
1631728130000|2021-09-15 17:48:50|442.12|436.12|442.19|436.19|442.19|436.19|442.12|436.12|0
1631728140000|2021-09-15 17:49:00|442.18|436.18|442.19|436.19|442.2|436.2|442.18|436.18|0
1631728150000|2021-09-15 17:49:10|442.22|436.22|442.26|436.26|442.26|436.26|442.2|436.2|0
1631728160000|2021-09-15 17:49:20|442.2|436.2|442.14|436.14|442.2|436.2|442.14|436.14|0
1631728170000|2021-09-15 17:49:30|442.23|436.23|442.29|436.29|442.29|436.29|442.23|436.23|0
1631728180000|2021-09-15 17:49:40|442.23|436.23|442.23|436.23|442.23|436.23|442.23|436.23|0
1631728190000|2021-09-15 17:49:50|442.25|436.25|442.32|436.32|442.32|436.32|442.24|436.24|0
1631728200000|2021-09-15 17:50:00|442.33|436.33|442.33|436.33|442.33|436.33|442.33|436.33|0
1631728210000|2021-09-15 17:50:10|442.37|436.37|442.37|436.37|442.37|436.37|442.37|436.37|0
1631728220000|2021-09-15 17:50:20|442.39|436.39|442.38|436.38|442.39|436.39|442.37|436.37|0
1631728230000|2021-09-15 17:50:30|442.37|436.37|442.53|436.53|442.53|436.53|442.36|436.36|0
1631728240000|2021-09-15 17:50:40|442.5|436.5|442.58|436.58|442.59|436.59|442.49|436.49|0
1631728250000|2021-09-15 17:50:50|442.55|436.55|442.6|436.6|442.67|436.67|442.55|436.55|0
1631728260000|2021-09-15 17:51:00|442.58|436.58|442.79|436.79|442.79|436.79|442.58|436.58|0
1631728270000|2021-09-15 17:51:10|442.8|436.8|442.8|436.8|442.81|436.81|442.8|436.8|0
1631728280000|2021-09-15 17:51:20|442.81|436.81|442.82|436.82|442.87|436.87|442.81|436.81|0
1631728290000|2021-09-15 17:51:30|442.81|436.81|442.81|436.81|442.81|436.81|442.81|436.81|0
1631728300000|2021-09-15 17:51:40|442.8|436.8|442.8|436.8|442.8|436.8|442.8|436.8|0
1631728310000|2021-09-15 17:51:50|442.82|436.82|442.82|436.82|442.82|436.82|442.82|436.82|0
1631728320000|2021-09-15 17:52:00|442.8|436.8|442.92|436.92|442.93|436.93|442.8|436.8|0
1631728330000|2021-09-15 17:52:10|442.88|436.88|443|437|443|437|442.88|436.88|0
1631728340000|2021-09-15 17:52:20|443.01|437.01|443.04|437.04|443.05|437.05|443.01|437.01|0
1631728350000|2021-09-15 17:52:30|442.97|436.97|443|437|443|437|442.97|436.97|0
1631728360000|2021-09-15 17:52:40|442.99|436.99|442.99|436.99|443.01|437.01|442.99|436.99|0
1631728380000|2021-09-15 17:53:00|442.96|436.96|442.97|436.97|442.97|436.97|442.96|436.96|0
1631728390000|2021-09-15 17:53:10|442.98|436.98|442.98|436.98|442.98|436.98|442.98|436.98|0
1631728410000|2021-09-15 17:53:30|442.97|436.97|442.97|436.97|442.97|436.97|442.97|436.97|0
1631728420000|2021-09-15 17:53:40|442.96|436.96|442.96|436.96|442.97|436.97|442.96|436.96|0
1631728430000|2021-09-15 17:53:50|442.95|436.95|442.96|436.96|442.96|436.96|442.95|436.95|0
1631728440000|2021-09-15 17:54:00|442.95|436.95|442.66|436.66|442.95|436.95|442.66|436.66|0
1631728450000|2021-09-15 17:54:10|442.67|436.67|442.64|436.64|442.69|436.69|442.64|436.64|0
1631728460000|2021-09-15 17:54:20|442.65|436.65|442.64|436.64|442.65|436.65|442.64|436.64|0
1631728470000|2021-09-15 17:54:30|442.66|436.66|442.68|436.68|442.68|436.68|442.61|436.61|0
1631728480000|2021-09-15 17:54:40|442.69|436.69|442.66|436.66|442.69|436.69|442.66|436.66|0
1631728490000|2021-09-15 17:54:50|442.67|436.67|442.68|436.68|442.69|436.69|442.66|436.66|0
1631728500000|2021-09-15 17:55:00|442.67|436.67|442.7|436.7|442.7|436.7|442.67|436.67|0
1631728510000|2021-09-15 17:55:10|442.69|436.69|442.69|436.69|442.71|436.71|442.69|436.69|0
1631728520000|2021-09-15 17:55:20|442.7|436.7|442.7|436.7|442.7|436.7|442.67|436.67|0
1631728530000|2021-09-15 17:55:30|442.84|436.84|442.84|436.84|442.86|436.86|442.84|436.84|0
1631728540000|2021-09-15 17:55:40|442.9|436.9|442.98|436.98|442.98|436.98|442.9|436.9|0
1631728550000|2021-09-15 17:55:50|443.02|437.02|443.1|437.1|443.14|437.14|443.02|437.02|0
1631728560000|2021-09-15 17:56:00|443.09|437.09|443.06|437.06|443.1|437.1|443.06|437.06|0
1631728570000|2021-09-15 17:56:10|443.07|437.07|443.08|437.08|443.1|437.1|443.04|437.04|0
1631728580000|2021-09-15 17:56:20|443.06|437.06|443.06|437.06|443.06|437.06|443.06|437.06|0
1631728590000|2021-09-15 17:56:30|443.07|437.07|443.14|437.14|443.14|437.14|443.07|437.07|0
1631728600000|2021-09-15 17:56:40|443.05|437.05|443.11|437.11|443.11|437.11|443.04|437.04|0
1631728610000|2021-09-15 17:56:50|443.1|437.1|443.17|437.17|443.18|437.18|443.01|437.01|0
1631728620000|2021-09-15 17:57:00|443.18|437.18|443.21|437.21|443.23|437.23|443.17|437.17|0
1631728630000|2021-09-15 17:57:10|443.2|437.2|443.2|437.2|443.2|437.2|443.2|437.2|0
1631728650000|2021-09-15 17:57:30|443.15|437.15|443.13|437.13|443.15|437.15|443.13|437.13|0
1631728660000|2021-09-15 17:57:40|443.12|437.12|443.09|437.09|443.13|437.13|443.09|437.09|0
1631728680000|2021-09-15 17:58:00|443.05|437.05|443.03|437.03|443.12|437.12|443.03|437.03|0
1631728690000|2021-09-15 17:58:10|443.22|437.22|443.17|437.17|443.22|437.22|443.17|437.17|0
1631728700000|2021-09-15 17:58:20|443.15|437.15|443.06|437.06|443.15|437.15|443.04|437.04|0
1631728710000|2021-09-15 17:58:30|443.05|437.05|443.03|437.03|443.05|437.05|443.03|437.03|0
1631728720000|2021-09-15 17:58:40|443.04|437.04|443.32|437.32|443.32|437.32|443.04|437.04|0
1631728730000|2021-09-15 17:58:50|443.48|437.48|443.52|437.52|443.54|437.54|443.48|437.48|0
1631728740000|2021-09-15 17:59:00|443.5|437.5|443.5|437.5|443.52|437.52|443.5|437.5|0
1631728750000|2021-09-15 17:59:10|443.46|437.46|443.46|437.46|443.46|437.46|443.46|437.46|0
1631728760000|2021-09-15 17:59:20|443.51|437.51|443.51|437.51|443.51|437.51|443.51|437.51|0
1631728770000|2021-09-15 17:59:30|443.5|437.5|443.47|437.47|443.51|437.51|443.47|437.47|0
1631728780000|2021-09-15 17:59:40|443.42|437.42|443.52|437.52|443.52|437.52|443.42|437.42|0
1631728790000|2021-09-15 17:59:50|443.54|437.54|443.45|437.45|443.54|437.54|443.45|437.45|0
1631728800000|2021-09-15 18:00:00|443.41|437.41|443.52|437.52|443.52|437.52|443.41|437.41|0
1631728810000|2021-09-15 18:00:10|443.51|437.51|443.52|437.52|443.52|437.52|443.51|437.51|0
1631728820000|2021-09-15 18:00:20|443.51|437.51|443.52|437.52|443.52|437.52|443.51|437.51|0
1631728830000|2021-09-15 18:00:30|443.53|437.53|443.42|437.42|443.53|437.53|443.42|437.42|0
1631728840000|2021-09-15 18:00:40|443.39|437.39|443.4|437.4|443.4|437.4|443.39|437.39|0
1631728850000|2021-09-15 18:00:50|443.41|437.41|443.42|437.42|443.42|437.42|443.41|437.41|0
1631728860000|2021-09-15 18:01:00|443.47|437.47|443.48|437.48|443.49|437.49|443.47|437.47|0
1631728870000|2021-09-15 18:01:10|443.54|437.54|443.54|437.54|443.54|437.54|443.54|437.54|0
1631728880000|2021-09-15 18:01:20|443.55|437.55|443.45|437.45|443.55|437.55|443.42|437.42|0
1631728890000|2021-09-15 18:01:30|443.46|437.46|443.72|437.72|443.79|437.79|443.46|437.46|0
1631728900000|2021-09-15 18:01:40|443.55|437.55|443.63|437.63|443.7|437.7|443.53|437.53|0
1631728910000|2021-09-15 18:01:50|443.64|437.64|443.68|437.68|443.68|437.68|443.64|437.64|0
1631728920000|2021-09-15 18:02:00|443.58|437.58|443.67|437.67|443.67|437.67|443.58|437.58|0
1631728930000|2021-09-15 18:02:10|443.65|437.65|443.66|437.66|443.66|437.66|443.65|437.65|0
1631728940000|2021-09-15 18:02:20|443.65|437.65|443.64|437.64|443.65|437.65|443.64|437.64|0
1631728950000|2021-09-15 18:02:30|443.65|437.65|443.71|437.71|443.71|437.71|443.58|437.58|0
1631728960000|2021-09-15 18:02:40|443.73|437.73|443.87|437.87|443.87|437.87|443.73|437.73|0
1631728970000|2021-09-15 18:02:50|443.9|437.9|443.97|437.97|443.98|437.98|443.9|437.9|0
1631728980000|2021-09-15 18:03:00|443.94|437.94|443.94|437.94|443.94|437.94|443.94|437.94|0
1631728990000|2021-09-15 18:03:10|443.93|437.93|443.95|437.95|443.95|437.95|443.93|437.93|0
1631729000000|2021-09-15 18:03:20|444.2|438.2|444.2|438.2|444.21|438.21|444.2|438.2|0
1631729010000|2021-09-15 18:03:30|444.19|438.19|444.15|438.15|444.19|438.19|444.15|438.15|0
1631729020000|2021-09-15 18:03:40|444.12|438.12|444.08|438.08|444.12|438.12|444.08|438.08|0
1631729030000|2021-09-15 18:03:50|444.05|438.05|444.05|438.05|444.05|438.05|444.04|438.04|0
1631729040000|2021-09-15 18:04:00|444.07|438.07|444.07|438.07|444.07|438.07|444.07|438.07|0
1631729050000|2021-09-15 18:04:10|444.06|438.06|443.83|437.83|444.06|438.06|443.83|437.83|0
1631729060000|2021-09-15 18:04:20|443.91|437.91|444.01|438.01|444.01|438.01|443.91|437.91|0
1631729070000|2021-09-15 18:04:30|443.98|437.98|444.04|438.04|444.04|438.04|443.98|437.98|0
1631729080000|2021-09-15 18:04:40|444.15|438.15|444.15|438.15|444.15|438.15|444.15|438.15|0
1631729090000|2021-09-15 18:04:50|444.13|438.13|444.27|438.27|444.27|438.27|444.13|438.13|0
1631729100000|2021-09-15 18:05:00|444.28|438.28|444.43|438.43|444.43|438.43|444.28|438.28|0
1631729110000|2021-09-15 18:05:10|444.48|438.48|444.48|438.48|444.48|438.48|444.48|438.48|0
1631729120000|2021-09-15 18:05:20|444.43|438.43|444.43|438.43|444.43|438.43|444.43|438.43|0
1631729130000|2021-09-15 18:05:30|444.42|438.42|444.37|438.37|444.45|438.45|444.37|438.37|0
1631729150000|2021-09-15 18:05:50|444.36|438.36|444.36|438.36|444.36|438.36|444.36|438.36|0
1631729160000|2021-09-15 18:06:00|444.42|438.42|444.43|438.43|444.43|438.43|444.41|438.41|0
1631729170000|2021-09-15 18:06:10|444.41|438.41|444.44|438.44|444.44|438.44|444.41|438.41|0
1631729180000|2021-09-15 18:06:20|444.48|438.48|444.61|438.61|444.61|438.61|444.44|438.44|0
1631729190000|2021-09-15 18:06:30|444.6|438.6|444.63|438.63|444.63|438.63|444.6|438.6|0
1631729210000|2021-09-15 18:06:50|444.66|438.66|444.66|438.66|444.66|438.66|444.66|438.66|0
1631729220000|2021-09-15 18:07:00|444.81|438.81|444.81|438.81|444.81|438.81|444.81|438.81|0
1631729230000|2021-09-15 18:07:10|444.88|438.88|444.88|438.88|444.88|438.88|444.88|438.88|0
1631729260000|2021-09-15 18:07:40|444.89|438.89|444.95|438.95|444.95|438.95|444.88|438.88|0
1631729270000|2021-09-15 18:07:50|444.69|438.69|444.72|438.72|444.72|438.72|444.69|438.69|0
1631729280000|2021-09-15 18:08:00|444.69|438.69|444.68|438.68|444.71|438.71|444.68|438.68|0
1631729290000|2021-09-15 18:08:10|444.66|438.66|444.66|438.66|444.66|438.66|444.65|438.65|0
1631729300000|2021-09-15 18:08:20|444.65|438.65|444.72|438.72|444.72|438.72|444.65|438.65|0
1631729310000|2021-09-15 18:08:30|444.73|438.73|444.73|438.73|444.73|438.73|444.72|438.72|0
1631729320000|2021-09-15 18:08:40|444.68|438.68|444.68|438.68|444.68|438.68|444.68|438.68|0
1631729330000|2021-09-15 18:08:50|444.69|438.69|444.66|438.66|444.69|438.69|444.66|438.66|0
1631729340000|2021-09-15 18:09:00|444.76|438.76|444.77|438.77|444.77|438.77|444.76|438.76|0
1631729350000|2021-09-15 18:09:10|444.79|438.79|444.79|438.79|444.79|438.79|444.79|438.79|0
1631729360000|2021-09-15 18:09:20|444.71|438.71|444.67|438.67|444.71|438.71|444.64|438.64|0
1631729370000|2021-09-15 18:09:30|444.63|438.63|444.62|438.62|444.63|438.63|444.62|438.62|0
1631729380000|2021-09-15 18:09:40|444.61|438.61|444.59|438.59|444.61|438.61|444.59|438.59|0
1631729390000|2021-09-15 18:09:50|444.58|438.58|444.59|438.59|444.59|438.59|444.58|438.58|0
1631729400000|2021-09-15 18:10:00|444.6|438.6|444.58|438.58|444.6|438.6|444.58|438.58|0
1631729410000|2021-09-15 18:10:10|444.53|438.53|444.64|438.64|444.64|438.64|444.53|438.53|0
1631729430000|2021-09-15 18:10:30|444.59|438.59|444.55|438.55|444.62|438.62|444.54|438.54|0
1631729440000|2021-09-15 18:10:40|444.54|438.54|444.79|438.79|444.79|438.79|444.54|438.54|0
1631729450000|2021-09-15 18:10:50|444.78|438.78|444.78|438.78|444.82|438.82|444.78|438.78|0
1631729460000|2021-09-15 18:11:00|444.76|438.76|444.78|438.78|444.78|438.78|444.76|438.76|0
1631729470000|2021-09-15 18:11:10|444.77|438.77|444.86|438.86|444.87|438.87|444.77|438.77|0
1631729480000|2021-09-15 18:11:20|444.84|438.84|444.84|438.84|444.84|438.84|444.83|438.83|0
1631729490000|2021-09-15 18:11:30|444.83|438.83|444.9|438.9|444.91|438.91|444.83|438.83|0
1631729500000|2021-09-15 18:11:40|444.84|438.84|444.84|438.84|444.84|438.84|444.84|438.84|0
1631729510000|2021-09-15 18:11:50|444.82|438.82|444.79|438.79|444.82|438.82|444.79|438.79|0
1631729520000|2021-09-15 18:12:00|444.8|438.8|444.82|438.82|444.82|438.82|444.79|438.79|0
1631729530000|2021-09-15 18:12:10|444.83|438.83|444.85|438.85|444.85|438.85|444.83|438.83|0
1631729540000|2021-09-15 18:12:20|444.84|438.84|444.84|438.84|444.84|438.84|444.84|438.84|0
1631729550000|2021-09-15 18:12:30|444.93|438.93|444.95|438.95|445.01|439.01|444.92|438.92|0
1631729560000|2021-09-15 18:12:40|444.99|438.99|444.99|438.99|444.99|438.99|444.99|438.99|0
1631729570000|2021-09-15 18:12:50|445.02|439.02|445.07|439.07|445.07|439.07|445.02|439.02|0
1631729580000|2021-09-15 18:13:00|445.08|439.08|445.04|439.04|445.08|439.08|445.04|439.04|0
1631729590000|2021-09-15 18:13:10|445.07|439.07|445.07|439.07|445.08|439.08|445.07|439.07|0
1631729600000|2021-09-15 18:13:20|445.14|439.14|445.15|439.15|445.15|439.15|445.14|439.14|0
1631729610000|2021-09-15 18:13:30|445.1|439.1|445.12|439.12|445.12|439.12|445.07|439.07|0
1631729620000|2021-09-15 18:13:40|445.13|439.13|445.12|439.12|445.13|439.13|445.12|439.12|0
1631729630000|2021-09-15 18:13:50|445.1|439.1|445.01|439.01|445.1|439.1|445.01|439.01|0
1631729640000|2021-09-15 18:14:00|445.02|439.02|445.02|439.02|445.02|439.02|445.02|439.02|0
1631729650000|2021-09-15 18:14:10|445.05|439.05|445.05|439.05|445.05|439.05|445.05|439.05|0
1631729660000|2021-09-15 18:14:20|445.07|439.07|445.07|439.07|445.07|439.07|445.07|439.07|0
1631729670000|2021-09-15 18:14:30|445.06|439.06|445.04|439.04|445.06|439.06|445.04|439.04|0
1631729680000|2021-09-15 18:14:40|445.05|439.05|445.05|439.05|445.05|439.05|445.05|439.05|0
1631729700000|2021-09-15 18:15:00|445.02|439.02|445.08|439.08|445.08|439.08|445.02|439.02|0
1631729710000|2021-09-15 18:15:10|445.04|439.04|445.18|439.18|445.18|439.18|445.04|439.04|0
1631729720000|2021-09-15 18:15:20|445.2|439.2|445.2|439.2|445.2|439.2|445.19|439.19|0
1631729730000|2021-09-15 18:15:30|445.19|439.19|445.16|439.16|445.19|439.19|445.16|439.16|0
1631729740000|2021-09-15 18:15:40|445.21|439.21|445.34|439.34|445.34|439.34|445.21|439.21|0
1631729750000|2021-09-15 18:15:50|445.33|439.33|445.29|439.29|445.33|439.33|445.29|439.29|0
1631729760000|2021-09-15 18:16:00|445.24|439.24|445.24|439.24|445.24|439.24|445.24|439.24|0
1631729770000|2021-09-15 18:16:10|445.22|439.22|445.22|439.22|445.22|439.22|445.22|439.22|0
1631729780000|2021-09-15 18:16:20|445.24|439.24|445.22|439.22|445.24|439.24|445.22|439.22|0
1631729800000|2021-09-15 18:16:40|445.23|439.23|445.27|439.27|445.27|439.27|445.19|439.19|0
1631729810000|2021-09-15 18:16:50|445.26|439.26|445.22|439.22|445.27|439.27|445.22|439.22|0
1631729820000|2021-09-15 18:17:00|445.17|439.17|445.19|439.19|445.19|439.19|445.17|439.17|0
1631729840000|2021-09-15 18:17:20|445.17|439.17|445.17|439.17|445.17|439.17|445.17|439.17|0
1631729850000|2021-09-15 18:17:30|445.18|439.18|445.17|439.17|445.18|439.18|445.17|439.17|0
1631729860000|2021-09-15 18:17:40|445.2|439.2|445.2|439.2|445.2|439.2|445.2|439.2|0
1631729870000|2021-09-15 18:17:50|445.19|439.19|445.19|439.19|445.19|439.19|445.17|439.17|0
1631729880000|2021-09-15 18:18:00|445.18|439.18|445.19|439.19|445.19|439.19|445.18|439.18|0
1631729890000|2021-09-15 18:18:10|445.18|439.18|445.55|439.55|445.55|439.55|445.18|439.18|0
1631729900000|2021-09-15 18:18:20|445.51|439.51|445.53|439.53|445.53|439.53|445.51|439.51|0
1631729910000|2021-09-15 18:18:30|445.57|439.57|445.63|439.63|445.63|439.63|445.57|439.57|0
1631729920000|2021-09-15 18:18:40|445.64|439.64|445.66|439.66|445.66|439.66|445.64|439.64|0
1631729930000|2021-09-15 18:18:50|445.67|439.67|445.72|439.72|445.72|439.72|445.66|439.66|0
1631729940000|2021-09-15 18:19:00|445.71|439.71|445.74|439.74|445.74|439.74|445.71|439.71|0
1631729950000|2021-09-15 18:19:10|445.84|439.84|445.68|439.68|445.84|439.84|445.67|439.67|0
1631729960000|2021-09-15 18:19:20|445.6|439.6|445.98|439.98|445.99|439.99|445.6|439.6|0
1631729970000|2021-09-15 18:19:30|445.99|439.99|445.99|439.99|446|440|445.98|439.98|0
1631729980000|2021-09-15 18:19:40|445.98|439.98|446.13|440.13|446.13|440.13|445.98|439.98|0
1631729990000|2021-09-15 18:19:50|446.17|440.17|446.16|440.16|446.17|440.17|446.15|440.15|0
1631730000000|2021-09-15 18:20:00|446.21|440.21|446.25|440.25|446.25|440.25|446.21|440.21|0
1631730020000|2021-09-15 18:20:20|446.26|440.26|446.22|440.22|446.27|440.27|446.19|440.19|0
1631730030000|2021-09-15 18:20:30|446.23|440.23|446.26|440.26|446.26|440.26|446.23|440.23|0
1631730040000|2021-09-15 18:20:40|446.28|440.28|446.35|440.35|446.35|440.35|446.28|440.28|0
1631730050000|2021-09-15 18:20:50|446.36|440.36|446.37|440.37|446.37|440.37|446.36|440.36|0
1631730060000|2021-09-15 18:21:00|446.38|440.38|446.38|440.38|446.38|440.38|446.38|440.38|0
1631730070000|2021-09-15 18:21:10|446.35|440.35|446.35|440.35|446.35|440.35|446.35|440.35|0
1631730080000|2021-09-15 18:21:20|446.41|440.41|446.39|440.39|446.41|440.41|446.39|440.39|0
1631730090000|2021-09-15 18:21:30|446.41|440.41|446.38|440.38|446.41|440.41|446.38|440.38|0
1631730100000|2021-09-15 18:21:40|446.4|440.4|446.3|440.3|446.44|440.44|446.27|440.27|0
1631730110000|2021-09-15 18:21:50|446.33|440.33|446.33|440.33|446.33|440.33|446.33|440.33|0
1631730120000|2021-09-15 18:22:00|446.3|440.3|446.29|440.29|446.3|440.3|446.29|440.29|0
1631730130000|2021-09-15 18:22:10|446.3|440.3|446.27|440.27|446.32|440.32|446.26|440.26|0
1631730140000|2021-09-15 18:22:20|446.26|440.26|446.3|440.3|446.3|440.3|446.26|440.26|0
1631730150000|2021-09-15 18:22:30|446.29|440.29|446.24|440.24|446.29|440.29|446.24|440.24|0
1631730160000|2021-09-15 18:22:40|446.26|440.26|446.26|440.26|446.26|440.26|446.26|440.26|0
1631730170000|2021-09-15 18:22:50|446.3|440.3|446.27|440.27|446.3|440.3|446.27|440.27|0
1631730180000|2021-09-15 18:23:00|446.26|440.26|446.3|440.3|446.3|440.3|446.22|440.22|0
1631730190000|2021-09-15 18:23:10|446.32|440.32|446.25|440.25|446.32|440.32|446.25|440.25|0
1631730200000|2021-09-15 18:23:20|446.24|440.24|446.25|440.25|446.25|440.25|446.22|440.22|0
1631730210000|2021-09-15 18:23:30|446.24|440.24|446.24|440.24|446.24|440.24|446.24|440.24|0
1631730220000|2021-09-15 18:23:40|446.27|440.27|446.19|440.19|446.27|440.27|446.19|440.19|0
1631730230000|2021-09-15 18:23:50|446.23|440.23|446.23|440.23|446.23|440.23|446.23|440.23|0
1631730240000|2021-09-15 18:24:00|446.21|440.21|446.23|440.23|446.24|440.24|446.21|440.21|0
1631730250000|2021-09-15 18:24:10|446.21|440.21|446.24|440.24|446.24|440.24|446.21|440.21|0
1631730260000|2021-09-15 18:24:20|446.23|440.23|446.27|440.27|446.28|440.28|446.22|440.22|0
1631730270000|2021-09-15 18:24:30|446.28|440.28|446.28|440.28|446.31|440.31|446.27|440.27|0
1631730280000|2021-09-15 18:24:40|446.27|440.27|446.13|440.13|446.28|440.28|446.12|440.12|0
1631730290000|2021-09-15 18:24:50|446.12|440.12|446.07|440.07|446.13|440.13|446.07|440.07|0
1631730300000|2021-09-15 18:25:00|446.02|440.02|446.03|440.03|446.04|440.04|446.02|440.02|0
1631730310000|2021-09-15 18:25:10|446.06|440.06|446.12|440.12|446.12|440.12|446.06|440.06|0
1631730320000|2021-09-15 18:25:20|446.16|440.16|446.14|440.14|446.16|440.16|446.14|440.14|0
1631730330000|2021-09-15 18:25:30|446.15|440.15|446.11|440.11|446.16|440.16|446.11|440.11|0
1631730340000|2021-09-15 18:25:40|446.08|440.08|446.08|440.08|446.09|440.09|446.08|440.08|0
1631730350000|2021-09-15 18:25:50|446.23|440.23|446.23|440.23|446.23|440.23|446.23|440.23|0
1631730360000|2021-09-15 18:26:00|446.22|440.22|446.25|440.25|446.25|440.25|446.22|440.22|0
1631730370000|2021-09-15 18:26:10|446.28|440.28|446.17|440.17|446.28|440.28|446.17|440.17|0
1631730380000|2021-09-15 18:26:20|446.18|440.18|446.2|440.2|446.2|440.2|446.18|440.18|0
1631730390000|2021-09-15 18:26:30|446.1|440.1|446.1|440.1|446.1|440.1|446.1|440.1|0
1631730400000|2021-09-15 18:26:40|446.07|440.07|446.07|440.07|446.07|440.07|446.07|440.07|0
1631730410000|2021-09-15 18:26:50|446.08|440.08|446.03|440.03|446.08|440.08|446|440|0
1631730420000|2021-09-15 18:27:00|446.02|440.02|445.9|439.9|446.03|440.03|445.86|439.86|0
1631730430000|2021-09-15 18:27:10|445.87|439.87|445.84|439.84|445.87|439.87|445.83|439.83|0
1631730440000|2021-09-15 18:27:20|445.83|439.83|445.87|439.87|445.87|439.87|445.83|439.83|0
1631730450000|2021-09-15 18:27:30|445.98|439.98|445.97|439.97|445.98|439.98|445.97|439.97|0
1631730460000|2021-09-15 18:27:40|445.98|439.98|445.98|439.98|445.98|439.98|445.98|439.98|0
1631730470000|2021-09-15 18:27:50|446.01|440.01|446.01|440.01|446.01|440.01|446.01|440.01|0
1631730480000|2021-09-15 18:28:00|446.02|440.02|446|440|446.02|440.02|446|440|0
1631730490000|2021-09-15 18:28:10|445.99|439.99|446.01|440.01|446.01|440.01|445.99|439.99|0
1631730500000|2021-09-15 18:28:20|446.16|440.16|446.17|440.17|446.17|440.17|446.14|440.14|0
1631730510000|2021-09-15 18:28:30|446.42|440.42|446.42|440.42|446.42|440.42|446.42|440.42|0
1631730520000|2021-09-15 18:28:40|446.39|440.39|446.38|440.38|446.39|440.39|446.38|440.38|0
1631730550000|2021-09-15 18:29:10|446.43|440.43|446.47|440.47|446.47|440.47|446.43|440.43|0
1631730560000|2021-09-15 18:29:20|446.45|440.45|446.45|440.45|446.45|440.45|446.45|440.45|0
1631730570000|2021-09-15 18:29:30|446.52|440.52|446.53|440.53|446.55|440.55|446.51|440.51|0
1631730580000|2021-09-15 18:29:40|446.56|440.56|446.57|440.57|446.57|440.57|446.56|440.56|0
1631730590000|2021-09-15 18:29:50|446.56|440.56|446.56|440.56|446.56|440.56|446.56|440.56|0
1631730600000|2021-09-15 18:30:00|446.55|440.55|446.56|440.56|446.58|440.58|446.55|440.55|0
1631730610000|2021-09-15 18:30:10|446.59|440.59|446.75|440.75|446.75|440.75|446.59|440.59|0
1631730620000|2021-09-15 18:30:20|446.73|440.73|446.73|440.73|446.73|440.73|446.73|440.73|0
1631730630000|2021-09-15 18:30:30|446.63|440.63|446.8|440.8|446.8|440.8|446.63|440.63|0
1631730640000|2021-09-15 18:30:40|446.81|440.81|446.82|440.82|446.82|440.82|446.8|440.8|0
1631730650000|2021-09-15 18:30:50|446.81|440.81|446.81|440.81|446.82|440.82|446.81|440.81|0
1631730670000|2021-09-15 18:31:10|446.82|440.82|446.85|440.85|446.85|440.85|446.81|440.81|0
1631730680000|2021-09-15 18:31:20|446.89|440.89|446.95|440.95|446.95|440.95|446.89|440.89|0
1631730690000|2021-09-15 18:31:30|446.96|440.96|446.96|440.96|446.96|440.96|446.96|440.96|0
1631730700000|2021-09-15 18:31:40|446.98|440.98|446.98|440.98|446.98|440.98|446.97|440.97|0
1631730710000|2021-09-15 18:31:50|447|441|447|441|447|441|447|441|0
1631730720000|2021-09-15 18:32:00|447.1|441.1|447.08|441.08|447.1|441.1|447.08|441.08|0
1631730740000|2021-09-15 18:32:20|447.09|441.09|447.09|441.09|447.09|441.09|447.08|441.08|0
1631730750000|2021-09-15 18:32:30|447.13|441.13|447.15|441.15|447.16|441.16|447.13|441.13|0
1631730760000|2021-09-15 18:32:40|447.17|441.17|447.21|441.21|447.22|441.22|447.17|441.17|0
1631730770000|2021-09-15 18:32:50|447.22|441.22|447.21|441.21|447.22|441.22|447.21|441.21|0
1631730780000|2021-09-15 18:33:00|447.23|441.23|447.14|441.14|447.3|441.3|447.14|441.14|0
1631730790000|2021-09-15 18:33:10|447.13|441.13|447.11|441.11|447.16|441.16|447.11|441.11|0
1631730800000|2021-09-15 18:33:20|447.13|441.13|447.13|441.13|447.13|441.13|447.13|441.13|0
1631730810000|2021-09-15 18:33:30|447.1|441.1|447.07|441.07|447.1|441.1|447.07|441.07|0
1631730840000|2021-09-15 18:34:00|447.06|441.06|447.05|441.05|447.06|441.06|447.05|441.05|0
1631730850000|2021-09-15 18:34:10|447.02|441.02|447.02|441.02|447.02|441.02|447.02|441.02|0
1631730860000|2021-09-15 18:34:20|446.97|440.97|446.99|440.99|446.99|440.99|446.97|440.97|0
1631730870000|2021-09-15 18:34:30|446.98|440.98|447.01|441.01|447.01|441.01|446.98|440.98|0
1631730880000|2021-09-15 18:34:40|447.11|441.11|447.16|441.16|447.16|441.16|447.11|441.11|0
1631730890000|2021-09-15 18:34:50|447.19|441.19|447.08|441.08|447.19|441.19|447.07|441.07|0
1631730900000|2021-09-15 18:35:00|447.18|441.18|447.17|441.17|447.18|441.18|447.17|441.17|0
1631730910000|2021-09-15 18:35:10|447.2|441.2|447.21|441.21|447.21|441.21|447.2|441.2|0
1631730920000|2021-09-15 18:35:20|447.19|441.19|447.22|441.22|447.22|441.22|447.19|441.19|0
1631730940000|2021-09-15 18:35:40|447.23|441.23|447.24|441.24|447.24|441.24|447.23|441.23|0
1631730950000|2021-09-15 18:35:50|447.23|441.23|447.28|441.28|447.28|441.28|447.23|441.23|0
1631730970000|2021-09-15 18:36:10|447.27|441.27|447.29|441.29|447.29|441.29|447.27|441.27|0
1631730980000|2021-09-15 18:36:20|447.44|441.44|447.31|441.31|447.45|441.45|447.31|441.31|0
1631731000000|2021-09-15 18:36:40|447.35|441.35|447.37|441.37|447.37|441.37|447.35|441.35|0
1631731010000|2021-09-15 18:36:50|447.38|441.38|447.53|441.53|447.53|441.53|447.38|441.38|0
1631731020000|2021-09-15 18:37:00|447.56|441.56|447.53|441.53|447.56|441.56|447.52|441.52|0
1631731030000|2021-09-15 18:37:10|447.51|441.51|447.49|441.49|447.51|441.51|447.49|441.49|0
1631731040000|2021-09-15 18:37:20|447.5|441.5|447.5|441.5|447.5|441.5|447.49|441.49|0
1631731050000|2021-09-15 18:37:30|447.45|441.45|447.45|441.45|447.45|441.45|447.45|441.45|0
1631731060000|2021-09-15 18:37:40|447.44|441.44|447.46|441.46|447.47|441.47|447.44|441.44|0
1631731070000|2021-09-15 18:37:50|447.45|441.45|447.4|441.4|447.45|441.45|447.39|441.39|0
1631731080000|2021-09-15 18:38:00|447.38|441.38|447.36|441.36|447.39|441.39|447.36|441.36|0
1631731090000|2021-09-15 18:38:10|447.37|441.37|447.33|441.33|447.37|441.37|447.31|441.31|0
1631731100000|2021-09-15 18:38:20|447.34|441.34|447.32|441.32|447.34|441.34|447.32|441.32|0
1631731110000|2021-09-15 18:38:30|447.31|441.31|447.3|441.3|447.31|441.31|447.3|441.3|0
1631731120000|2021-09-15 18:38:40|447.31|441.31|447.3|441.3|447.31|441.31|447.3|441.3|0
1631731130000|2021-09-15 18:38:50|447.55|441.55|447.54|441.54|447.55|441.55|447.54|441.54|0
1631731140000|2021-09-15 18:39:00|447.53|441.53|447.56|441.56|447.56|441.56|447.53|441.53|0
1631731150000|2021-09-15 18:39:10|447.57|441.57|447.55|441.55|447.57|441.57|447.55|441.55|0
1631731160000|2021-09-15 18:39:20|447.53|441.53|447.52|441.52|447.53|441.53|447.52|441.52|0
1631731170000|2021-09-15 18:39:30|447.53|441.53|447.52|441.52|447.53|441.53|447.52|441.52|0
1631731180000|2021-09-15 18:39:40|447.51|441.51|447.52|441.52|447.52|441.52|447.51|441.51|0
1631731190000|2021-09-15 18:39:50|447.54|441.54|447.54|441.54|447.54|441.54|447.53|441.53|0
1631731200000|2021-09-15 18:40:00|447.56|441.56|447.56|441.56|447.57|441.57|447.56|441.56|0
1631731210000|2021-09-15 18:40:10|447.58|441.58|447.83|441.83|447.86|441.86|447.58|441.58|0
1631731220000|2021-09-15 18:40:20|447.81|441.81|447.78|441.78|447.81|441.81|447.78|441.78|0
1631731230000|2021-09-15 18:40:30|447.52|441.52|447.52|441.52|447.52|441.52|447.52|441.52|0
1631731240000|2021-09-15 18:40:40|447.53|441.53|447.52|441.52|447.53|441.53|447.52|441.52|0
1631731250000|2021-09-15 18:40:50|447.51|441.51|447.48|441.48|447.51|441.51|447.48|441.48|0
1631731260000|2021-09-15 18:41:00|447.49|441.49|447.42|441.42|447.49|441.49|447.41|441.41|0
1631731270000|2021-09-15 18:41:10|447.41|441.41|447.41|441.41|447.41|441.41|447.41|441.41|0
1631731280000|2021-09-15 18:41:20|447.4|441.4|447.42|441.42|447.44|441.44|447.4|441.4|0
1631731290000|2021-09-15 18:41:30|447.41|441.41|447.42|441.42|447.42|441.42|447.41|441.41|0
1631731300000|2021-09-15 18:41:40|447.41|441.41|447.41|441.41|447.42|441.42|447.41|441.41|0
1631731310000|2021-09-15 18:41:50|447.4|441.4|447.4|441.4|447.4|441.4|447.4|441.4|0
1631731320000|2021-09-15 18:42:00|447.39|441.39|447.38|441.38|447.39|441.39|447.37|441.37|0
1631731330000|2021-09-15 18:42:10|447.42|441.42|447.41|441.41|447.42|441.42|447.41|441.41|0
1631731340000|2021-09-15 18:42:20|447.42|441.42|447.36|441.36|447.42|441.42|447.36|441.36|0
1631731350000|2021-09-15 18:42:30|447.38|441.38|447.38|441.38|447.38|441.38|447.37|441.37|0
1631731360000|2021-09-15 18:42:40|447.39|441.39|447.38|441.38|447.39|441.39|447.38|441.38|0
1631731380000|2021-09-15 18:43:00|447.39|441.39|447.4|441.4|447.4|441.4|447.39|441.39|0
1631731390000|2021-09-15 18:43:10|447.44|441.44|447.44|441.44|447.45|441.45|447.43|441.43|0
1631731400000|2021-09-15 18:43:20|447.43|441.43|447.43|441.43|447.43|441.43|447.43|441.43|0
1631731410000|2021-09-15 18:43:30|447.46|441.46|447.62|441.62|447.66|441.66|447.46|441.46|0
1631731420000|2021-09-15 18:43:40|447.63|441.63|447.61|441.61|447.63|441.63|447.6|441.6|0
1631731430000|2021-09-15 18:43:50|447.6|441.6|447.62|441.62|447.62|441.62|447.6|441.6|0
1631731450000|2021-09-15 18:44:10|447.61|441.61|447.56|441.56|447.61|441.61|447.55|441.55|0
1631731460000|2021-09-15 18:44:20|447.57|441.57|447.56|441.56|447.57|441.57|447.56|441.56|0
1631731470000|2021-09-15 18:44:30|447.54|441.54|447.58|441.58|447.58|441.58|447.54|441.54|0
1631731480000|2021-09-15 18:44:40|447.59|441.59|447.61|441.61|447.61|441.61|447.59|441.59|0
1631731500000|2021-09-15 18:45:00|447.6|441.6|447.62|441.62|447.62|441.62|447.6|441.6|0
1631731510000|2021-09-15 18:45:10|447.63|441.63|447.53|441.53|447.63|441.63|447.53|441.53|0
1631731520000|2021-09-15 18:45:20|447.54|441.54|447.6|441.6|447.61|441.61|447.54|441.54|0
1631731530000|2021-09-15 18:45:30|447.61|441.61|447.59|441.59|447.61|441.61|447.59|441.59|0
1631731540000|2021-09-15 18:45:40|447.61|441.61|447.63|441.63|447.63|441.63|447.61|441.61|0
1631731550000|2021-09-15 18:45:50|447.62|441.62|447.66|441.66|447.68|441.68|447.62|441.62|0
1631731560000|2021-09-15 18:46:00|447.68|441.68|447.76|441.76|447.88|441.88|447.68|441.68|0
1631731570000|2021-09-15 18:46:10|447.77|441.77|447.8|441.8|447.8|441.8|447.76|441.76|0
1631731580000|2021-09-15 18:46:20|447.79|441.79|447.79|441.79|447.79|441.79|447.79|441.79|0
1631731590000|2021-09-15 18:46:30|447.82|441.82|447.8|441.8|447.82|441.82|447.8|441.8|0
1631731620000|2021-09-15 18:47:00|447.84|441.84|447.75|441.75|447.84|441.84|447.75|441.75|0
1631731630000|2021-09-15 18:47:10|447.79|441.79|447.74|441.74|447.79|441.79|447.74|441.74|0
1631731640000|2021-09-15 18:47:20|447.79|441.79|447.84|441.84|447.84|441.84|447.79|441.79|0
1631731650000|2021-09-15 18:47:30|447.83|441.83|447.76|441.76|447.83|441.83|447.76|441.76|0
1631731660000|2021-09-15 18:47:40|447.92|441.92|447.92|441.92|447.93|441.93|447.91|441.91|0
1631731670000|2021-09-15 18:47:50|447.95|441.95|447.95|441.95|447.95|441.95|447.95|441.95|0
1631731690000|2021-09-15 18:48:10|447.96|441.96|447.96|441.96|447.97|441.97|447.96|441.96|0
1631731700000|2021-09-15 18:48:20|447.97|441.97|447.96|441.96|447.97|441.97|447.96|441.96|0
1631731720000|2021-09-15 18:48:40|447.97|441.97|447.98|441.98|447.99|441.99|447.97|441.97|0
1631731730000|2021-09-15 18:48:50|447.97|441.97|447.97|441.97|447.98|441.98|447.97|441.97|0
1631731740000|2021-09-15 18:49:00|447.96|441.96|447.96|441.96|447.96|441.96|447.96|441.96|0
1631731750000|2021-09-15 18:49:10|447.93|441.93|448|442|448|442|447.93|441.93|0
1631731760000|2021-09-15 18:49:20|447.99|441.99|447.99|441.99|447.99|441.99|447.99|441.99|0
1631731770000|2021-09-15 18:49:30|448|442|447.98|441.98|448|442|447.98|441.98|0
1631731790000|2021-09-15 18:49:50|448.14|442.14|448.14|442.14|448.14|442.14|448.14|442.14|0
1631731800000|2021-09-15 18:50:00|448.19|442.19|448.19|442.19|448.2|442.2|448.19|442.19|0
1631731810000|2021-09-15 18:50:10|448.21|442.21|448.26|442.26|448.27|442.27|448.21|442.21|0
1631731820000|2021-09-15 18:50:20|448.28|442.28|448.32|442.32|448.32|442.32|448.28|442.28|0
1631731830000|2021-09-15 18:50:30|448.35|442.35|448.51|442.51|448.51|442.51|448.35|442.35|0
1631731840000|2021-09-15 18:50:40|448.5|442.5|448.62|442.62|448.62|442.62|448.5|442.5|0
1631731850000|2021-09-15 18:50:50|448.63|442.63|448.73|442.73|448.76|442.76|448.63|442.63|0
1631731860000|2021-09-15 18:51:00|448.71|442.71|448.71|442.71|448.71|442.71|448.68|442.68|0
1631731880000|2021-09-15 18:51:20|448.68|442.68|448.68|442.68|448.68|442.68|448.68|442.68|0
1631731890000|2021-09-15 18:51:30|448.66|442.66|448.66|442.66|448.66|442.66|448.66|442.66|0
1631731900000|2021-09-15 18:51:40|448.57|442.57|448.57|442.57|448.57|442.57|448.57|442.57|0
1631731910000|2021-09-15 18:51:50|448.59|442.59|448.59|442.59|448.59|442.59|448.59|442.59|0
1631731920000|2021-09-15 18:52:00|448.61|442.61|448.59|442.59|448.61|442.61|448.59|442.59|0
1631731940000|2021-09-15 18:52:20|448.62|442.62|448.64|442.64|448.64|442.64|448.62|442.62|0
1631731950000|2021-09-15 18:52:30|448.62|442.62|448.59|442.59|448.62|442.62|448.59|442.59|0
1631731960000|2021-09-15 18:52:40|448.61|442.61|448.61|442.61|448.61|442.61|448.61|442.61|0
1631731970000|2021-09-15 18:52:50|448.59|442.59|448.59|442.59|448.59|442.59|448.59|442.59|0
1631731980000|2021-09-15 18:53:00|448.64|442.64|448.65|442.65|448.65|442.65|448.64|442.64|0
1631731990000|2021-09-15 18:53:10|448.64|442.64|448.66|442.66|448.67|442.67|448.64|442.64|0
1631732000000|2021-09-15 18:53:20|448.64|442.64|448.67|442.67|448.67|442.67|448.62|442.62|0
1631732010000|2021-09-15 18:53:30|448.65|442.65|448.65|442.65|448.65|442.65|448.65|442.65|0
1631732020000|2021-09-15 18:53:40|448.67|442.67|448.64|442.64|448.67|442.67|448.64|442.64|0
1631732030000|2021-09-15 18:53:50|448.65|442.65|448.63|442.63|448.65|442.65|448.63|442.63|0
1631732040000|2021-09-15 18:54:00|448.76|442.76|448.85|442.85|448.85|442.85|448.76|442.76|0
1631732050000|2021-09-15 18:54:10|448.88|442.88|448.92|442.92|448.92|442.92|448.87|442.87|0
1631732060000|2021-09-15 18:54:20|448.97|442.97|448.97|442.97|448.97|442.97|448.97|442.97|0
1631732070000|2021-09-15 18:54:30|449.04|443.04|449.04|443.04|449.04|443.04|449.04|443.04|0
1631732080000|2021-09-15 18:54:40|449.1|443.1|449.12|443.12|449.12|443.12|449.1|443.1|0
1631732090000|2021-09-15 18:54:50|449.15|443.15|449.13|443.13|449.16|443.16|449.13|443.13|0
1631732100000|2021-09-15 18:55:00|449.12|443.12|449.11|443.11|449.12|443.12|449.11|443.11|0
1631732110000|2021-09-15 18:55:10|449.1|443.1|448.97|442.97|449.1|443.1|448.97|442.97|0
1631732120000|2021-09-15 18:55:20|448.95|442.95|448.95|442.95|448.95|442.95|448.95|442.95|0
1631732130000|2021-09-15 18:55:30|448.83|442.83|448.88|442.88|448.96|442.96|448.83|442.83|0
1631732140000|2021-09-15 18:55:40|448.86|442.86|448.94|442.94|448.94|442.94|448.85|442.85|0
1631732150000|2021-09-15 18:55:50|448.95|442.95|448.94|442.94|448.95|442.95|448.94|442.94|0
1631732160000|2021-09-15 18:56:00|449.01|443.01|449.02|443.02|449.02|443.02|449|443|0
1631732170000|2021-09-15 18:56:10|449.01|443.01|448.97|442.97|449.02|443.02|448.97|442.97|0
1631732180000|2021-09-15 18:56:20|448.98|442.98|448.82|442.82|448.98|442.98|448.82|442.82|0
1631732190000|2021-09-15 18:56:30|448.84|442.84|448.88|442.88|448.89|442.89|448.84|442.84|0
1631732200000|2021-09-15 18:56:40|448.87|442.87|448.86|442.86|448.87|442.87|448.86|442.86|0
1631732210000|2021-09-15 18:56:50|448.87|442.87|448.91|442.91|448.91|442.91|448.87|442.87|0
1631732220000|2021-09-15 18:57:00|448.89|442.89|448.89|442.89|448.89|442.89|448.89|442.89|0
1631732230000|2021-09-15 18:57:10|448.87|442.87|448.87|442.87|448.87|442.87|448.87|442.87|0
1631732240000|2021-09-15 18:57:20|448.88|442.88|448.9|442.9|448.9|442.9|448.88|442.88|0
1631732250000|2021-09-15 18:57:30|448.89|442.89|448.89|442.89|448.9|442.9|448.89|442.89|0
1631732260000|2021-09-15 18:57:40|448.88|442.88|448.89|442.89|448.89|442.89|448.88|442.88|0
1631732270000|2021-09-15 18:57:50|448.88|442.88|448.88|442.88|448.88|442.88|448.87|442.87|0
1631732280000|2021-09-15 18:58:00|448.89|442.89|449.19|443.19|449.2|443.2|448.89|442.89|0
1631732290000|2021-09-15 18:58:10|449.18|443.18|449.15|443.15|449.18|443.18|449.15|443.15|0
1631732300000|2021-09-15 18:58:20|449.16|443.16|449.15|443.15|449.16|443.16|449.15|443.15|0
1631732310000|2021-09-15 18:58:30|449.16|443.16|449.06|443.06|449.16|443.16|449.06|443.06|0
1631732320000|2021-09-15 18:58:40|449.04|443.04|449.05|443.05|449.05|443.05|449.04|443.04|0
1631732330000|2021-09-15 18:58:50|448.58|442.58|448.45|442.45|448.79|442.79|448.41|442.41|0
1631732340000|2021-09-15 18:59:00|448.44|442.44|448.47|442.47|448.63|442.63|448.44|442.44|0
1631732350000|2021-09-15 18:59:10|448.49|442.49|448.49|442.49|448.54|442.54|448.49|442.49|0
1631732360000|2021-09-15 18:59:20|448.48|442.48|448.48|442.48|448.49|442.49|448.48|442.48|0
1631732370000|2021-09-15 18:59:30|448.49|442.49|448.49|442.49|448.49|442.49|448.48|442.48|0
1631732380000|2021-09-15 18:59:40|448.48|442.48|448.47|442.47|448.48|442.48|448.45|442.45|0
1631732390000|2021-09-15 18:59:50|448.46|442.46|448.46|442.46|448.49|442.49|448.43|442.43|0
1631732400000|2021-09-15 19:00:00|448.45|442.45|448.46|442.46|448.46|442.46|448.45|442.45|0
1631732410000|2021-09-15 19:00:10|448.44|442.44|448.47|442.47|448.47|442.47|448.44|442.44|0
1631732420000|2021-09-15 19:00:20|448.49|442.49|448.52|442.52|448.55|442.55|448.49|442.49|0
1631732430000|2021-09-15 19:00:30|448.51|442.51|448.38|442.38|448.51|442.51|448.38|442.38|0
1631732440000|2021-09-15 19:00:40|448.33|442.33|448.51|442.51|448.51|442.51|448.31|442.31|0
1631732450000|2021-09-15 19:00:50|448.48|442.48|448.48|442.48|448.48|442.48|448.48|442.48|0
1631732460000|2021-09-15 19:01:00|448.47|442.47|448.44|442.44|448.47|442.47|448.44|442.44|0
1631732470000|2021-09-15 19:01:10|448.46|442.46|448.46|442.46|448.46|442.46|448.46|442.46|0
1631732480000|2021-09-15 19:01:20|448.45|442.45|448.44|442.44|448.45|442.45|448.44|442.44|0
1631732490000|2021-09-15 19:01:30|448.46|442.46|448.47|442.47|448.47|442.47|448.46|442.46|0
1631732500000|2021-09-15 19:01:40|448.48|442.48|448.49|442.49|448.49|442.49|448.47|442.47|0
1631732510000|2021-09-15 19:01:50|448.5|442.5|448.49|442.49|448.5|442.5|448.49|442.49|0
1631732520000|2021-09-15 19:02:00|448.46|442.46|448.47|442.47|448.47|442.47|448.45|442.45|0
1631732530000|2021-09-15 19:02:10|448.42|442.42|448.42|442.42|448.42|442.42|448.42|442.42|0
1631732540000|2021-09-15 19:02:20|448.41|442.41|448.43|442.43|448.43|442.43|448.41|442.41|0
1631732550000|2021-09-15 19:02:30|448.42|442.42|448.38|442.38|448.42|442.42|448.38|442.38|0
1631732560000|2021-09-15 19:02:40|448.39|442.39|448.38|442.38|448.39|442.39|448.37|442.37|0
1631732570000|2021-09-15 19:02:50|448.37|442.37|448.38|442.38|448.38|442.38|448.36|442.36|0
1631732580000|2021-09-15 19:03:00|448.34|442.34|448.36|442.36|448.37|442.37|448.34|442.34|0
1631732590000|2021-09-15 19:03:10|448.37|442.37|448.37|442.37|448.37|442.37|448.36|442.36|0
1631732600000|2021-09-15 19:03:20|448.38|442.38|448.37|442.37|448.38|442.38|448.37|442.37|0
1631732610000|2021-09-15 19:03:30|448.35|442.35|448.35|442.35|448.35|442.35|448.35|442.35|0
1631732620000|2021-09-15 19:03:40|448.34|442.34|448.36|442.36|448.36|442.36|448.34|442.34|0
1631732630000|2021-09-15 19:03:50|448.35|442.35|448.34|442.34|448.36|442.36|448.34|442.34|0
1631732640000|2021-09-15 19:04:00|448.32|442.32|448.33|442.33|448.33|442.33|448.31|442.31|0
1631732650000|2021-09-15 19:04:10|448.37|442.37|448.36|442.36|448.37|442.37|448.36|442.36|0
1631732660000|2021-09-15 19:04:20|448.37|442.37|448.4|442.4|448.4|442.4|448.37|442.37|0
1631732670000|2021-09-15 19:04:30|448.43|442.43|448.41|442.41|448.43|442.43|448.41|442.41|0
1631732680000|2021-09-15 19:04:40|448.39|442.39|448.37|442.37|448.39|442.39|448.37|442.37|0
1631732690000|2021-09-15 19:04:50|448.36|442.36|448.48|442.48|448.48|442.48|448.36|442.36|0
1631732700000|2021-09-15 19:05:00|448.49|442.49|448.6|442.6|448.6|442.6|448.49|442.49|0
1631732710000|2021-09-15 19:05:10|448.63|442.63|448.63|442.63|448.63|442.63|448.62|442.62|0
1631732720000|2021-09-15 19:05:20|448.66|442.66|448.62|442.62|448.69|442.69|448.61|442.61|0
1631732730000|2021-09-15 19:05:30|448.76|442.76|448.76|442.76|448.76|442.76|448.76|442.76|0
1631732740000|2021-09-15 19:05:40|448.75|442.75|448.76|442.76|448.76|442.76|448.75|442.75|0
1631732750000|2021-09-15 19:05:50|448.84|442.84|448.96|442.96|448.96|442.96|448.84|442.84|0
1631732760000|2021-09-15 19:06:00|448.95|442.95|448.99|442.99|448.99|442.99|448.95|442.95|0
1631732770000|2021-09-15 19:06:10|448.97|442.97|449.05|443.05|449.05|443.05|448.97|442.97|0
1631732780000|2021-09-15 19:06:20|449.07|443.07|449.07|443.07|449.07|443.07|449.07|443.07|0
1631732790000|2021-09-15 19:06:30|449.11|443.11|449.25|443.25|449.25|443.25|449.11|443.11|0
1631732800000|2021-09-15 19:06:40|449.22|443.22|449.26|443.26|449.26|443.26|449.19|443.19|0
1631732810000|2021-09-15 19:06:50|449.43|443.43|449.47|443.47|449.47|443.47|449.42|443.42|0
1631732820000|2021-09-15 19:07:00|449.45|443.45|449.45|443.45|449.45|443.45|449.45|443.45|0
1631732830000|2021-09-15 19:07:10|449.44|443.44|449.48|443.48|449.49|443.49|449.44|443.44|0
1631732840000|2021-09-15 19:07:20|449.5|443.5|449.55|443.55|449.55|443.55|449.5|443.5|0
1631732850000|2021-09-15 19:07:30|449.56|443.56|449.59|443.59|449.59|443.59|449.55|443.55|0
1631732860000|2021-09-15 19:07:40|449.61|443.61|449.65|443.65|449.66|443.66|449.61|443.61|0
1631732870000|2021-09-15 19:07:50|449.66|443.66|449.7|443.7|449.71|443.71|449.66|443.66|0
1631732880000|2021-09-15 19:08:00|449.76|443.76|449.96|443.96|449.96|443.96|449.76|443.76|0
1631732890000|2021-09-15 19:08:10|449.94|443.94|449.94|443.94|449.94|443.94|449.94|443.94|0
1631732900000|2021-09-15 19:08:20|449.95|443.95|449.87|443.87|449.95|443.95|449.87|443.87|0
1631732910000|2021-09-15 19:08:30|449.88|443.88|449.77|443.77|449.88|443.88|449.77|443.77|0
1631732920000|2021-09-15 19:08:40|449.73|443.73|449.78|443.78|449.79|443.79|449.72|443.72|0
1631732930000|2021-09-15 19:08:50|450.03|444.03|450.03|444.03|450.03|444.03|450.03|444.03|0
1631732940000|2021-09-15 19:09:00|450.06|444.06|450.12|444.12|450.12|444.12|450.03|444.03|0
1631732950000|2021-09-15 19:09:10|450.13|444.13|450.12|444.12|450.13|444.13|450.12|444.12|0
1631732960000|2021-09-15 19:09:20|450.09|444.09|450.1|444.1|450.1|444.1|450.09|444.09|0
1631732970000|2021-09-15 19:09:30|450.12|444.12|450.11|444.11|450.12|444.12|450.11|444.11|0
1631732980000|2021-09-15 19:09:40|450.1|444.1|450.06|444.06|450.11|444.11|450.06|444.06|0
1631732990000|2021-09-15 19:09:50|450.05|444.05|450.06|444.06|450.06|444.06|450.05|444.05|0
1631733000000|2021-09-15 19:10:00|450.05|444.05|450.27|444.27|450.27|444.27|450.05|444.05|0
1631733010000|2021-09-15 19:10:10|450.26|444.26|450.29|444.29|450.29|444.29|450.26|444.26|0
1631733020000|2021-09-15 19:10:20|450.33|444.33|450.43|444.43|450.44|444.44|450.33|444.33|0
1631733030000|2021-09-15 19:10:30|450.44|444.44|450.48|444.48|450.48|444.48|450.43|444.43|0
1631733040000|2021-09-15 19:10:40|450.52|444.52|450.53|444.53|450.53|444.53|450.52|444.52|0
1631733050000|2021-09-15 19:10:50|450.54|444.54|450.53|444.53|450.54|444.54|450.5|444.5|0
1631733060000|2021-09-15 19:11:00|450.54|444.54|450.5|444.5|450.54|444.54|450.5|444.5|0
1631733070000|2021-09-15 19:11:10|450.44|444.44|450.35|444.35|450.45|444.45|450.34|444.34|0
1631733080000|2021-09-15 19:11:20|450.38|444.38|450.48|444.48|450.48|444.48|450.38|444.38|0
1631733090000|2021-09-15 19:11:30|450.63|444.63|450.61|444.61|450.63|444.63|450.6|444.6|0
1631733100000|2021-09-15 19:11:40|450.56|444.56|450.49|444.49|450.56|444.56|450.49|444.49|0
1631733110000|2021-09-15 19:11:50|450.48|444.48|450.48|444.48|450.48|444.48|450.47|444.47|0
1631733120000|2021-09-15 19:12:00|450.47|444.47|450.49|444.49|450.49|444.49|450.47|444.47|0
1631733140000|2021-09-15 19:12:20|450.34|444.34|450.36|444.36|450.36|444.36|450.31|444.31|0
1631733150000|2021-09-15 19:12:30|450.35|444.35|450.33|444.33|450.35|444.35|450.32|444.32|0
1631733160000|2021-09-15 19:12:40|450.42|444.42|450.48|444.48|450.48|444.48|450.42|444.42|0
1631733170000|2021-09-15 19:12:50|450.52|444.52|450.49|444.49|450.52|444.52|450.48|444.48|0
1631733180000|2021-09-15 19:13:00|450.47|444.47|450.48|444.48|450.48|444.48|450.47|444.47|0
1631733190000|2021-09-15 19:13:10|450.47|444.47|450.45|444.45|450.48|444.48|450.45|444.45|0
1631733200000|2021-09-15 19:13:20|450.48|444.48|450.39|444.39|450.48|444.48|450.39|444.39|0
1631733210000|2021-09-15 19:13:30|450.35|444.35|450.35|444.35|450.35|444.35|450.35|444.35|0
1631733220000|2021-09-15 19:13:40|450.34|444.34|450.35|444.35|450.35|444.35|450.33|444.33|0
1631733230000|2021-09-15 19:13:50|450.33|444.33|450.34|444.34|450.36|444.36|450.33|444.33|0
1631733240000|2021-09-15 19:14:00|450.35|444.35|450.44|444.44|450.44|444.44|450.35|444.35|0
1631733250000|2021-09-15 19:14:10|450.43|444.43|450.43|444.43|450.44|444.44|450.43|444.43|0
1631733260000|2021-09-15 19:14:20|450.42|444.42|450.36|444.36|450.42|444.42|450.36|444.36|0
1631733270000|2021-09-15 19:14:30|450.39|444.39|450.39|444.39|450.39|444.39|450.39|444.39|0
1631733280000|2021-09-15 19:14:40|450.4|444.4|450.25|444.25|450.4|444.4|450.25|444.25|0
1631733290000|2021-09-15 19:14:50|450.27|444.27|450.28|444.28|450.28|444.28|450.27|444.27|0
1631733300000|2021-09-15 19:15:00|450.31|444.31|450.3|444.3|450.31|444.31|450.3|444.3|0
1631733310000|2021-09-15 19:15:10|450.34|444.34|450.37|444.37|450.37|444.37|450.34|444.34|0
1631733320000|2021-09-15 19:15:20|450.5|444.5|450.65|444.65|450.65|444.65|450.5|444.5|0
1631733330000|2021-09-15 19:15:30|450.76|444.76|450.75|444.75|450.76|444.76|450.75|444.75|0
1631733350000|2021-09-15 19:15:50|450.72|444.72|450.98|444.98|450.98|444.98|450.72|444.72|0
1631733370000|2021-09-15 19:16:10|451.01|445.01|450.89|444.89|451.01|445.01|450.89|444.89|0
1631733380000|2021-09-15 19:16:20|450.62|444.62|450.49|444.49|450.63|444.63|450.47|444.47|0
1631733390000|2021-09-15 19:16:30|450.46|444.46|450.49|444.49|450.5|444.5|450.46|444.46|0
1631733400000|2021-09-15 19:16:40|450.51|444.51|450.51|444.51|450.51|444.51|450.51|444.51|0
1631733410000|2021-09-15 19:16:50|450.56|444.56|450.79|444.79|450.79|444.79|450.56|444.56|0
1631733420000|2021-09-15 19:17:00|450.71|444.71|450.5|444.5|450.71|444.71|450.5|444.5|0
1631733430000|2021-09-15 19:17:10|450.46|444.46|450.38|444.38|450.46|444.46|450.38|444.38|0
1631733440000|2021-09-15 19:17:20|450.59|444.59|450.61|444.61|450.61|444.61|450.59|444.59|0
1631733450000|2021-09-15 19:17:30|450.62|444.62|450.67|444.67|450.67|444.67|450.62|444.62|0
1631733460000|2021-09-15 19:17:40|450.51|444.51|450.52|444.52|450.52|444.52|450.51|444.51|0
1631733470000|2021-09-15 19:17:50|450.67|444.67|450.67|444.67|450.67|444.67|450.67|444.67|0
1631733480000|2021-09-15 19:18:00|450.8|444.8|450.8|444.8|450.8|444.8|450.8|444.8|0
1631733490000|2021-09-15 19:18:10|450.83|444.83|450.83|444.83|450.83|444.83|450.83|444.83|0
1631733500000|2021-09-15 19:18:20|450.8|444.8|450.8|444.8|450.8|444.8|450.8|444.8|0
1631733520000|2021-09-15 19:18:40|450.83|444.83|450.81|444.81|450.83|444.83|450.81|444.81|0
1631733530000|2021-09-15 19:18:50|450.84|444.84|450.84|444.84|450.84|444.84|450.84|444.84|0
1631733540000|2021-09-15 19:19:00|450.83|444.83|451.15|445.15|451.15|445.15|450.83|444.83|0
1631733550000|2021-09-15 19:19:10|451.17|445.17|451.17|445.17|451.17|445.17|451.17|445.17|0
1631733560000|2021-09-15 19:19:20|451.15|445.15|451.15|445.15|451.15|445.15|451.15|445.15|0
1631733570000|2021-09-15 19:19:30|451.17|445.17|451.31|445.31|451.34|445.34|451.17|445.17|0
1631733580000|2021-09-15 19:19:40|451.37|445.37|451.32|445.32|451.37|445.37|451.31|445.31|0
1631733590000|2021-09-15 19:19:50|451.34|445.34|451.34|445.34|451.35|445.35|451.32|445.32|0
1631733600000|2021-09-15 19:20:00|451.35|445.35|451.33|445.33|451.36|445.36|451.33|445.33|0
1631733610000|2021-09-15 19:20:10|451.31|445.31|451.2|445.2|451.32|445.32|451.2|445.2|0
1631733620000|2021-09-15 19:20:20|451.26|445.26|451.35|445.35|451.35|445.35|451.26|445.26|0
1631733630000|2021-09-15 19:20:30|451.36|445.36|451.34|445.34|451.37|445.37|451.34|445.34|0
1631733640000|2021-09-15 19:20:40|451.31|445.31|451.25|445.25|451.31|445.31|451.25|445.25|0
1631733660000|2021-09-15 19:21:00|451.24|445.24|451.24|445.24|451.24|445.24|451.21|445.21|0
1631733670000|2021-09-15 19:21:10|451.23|445.23|451.24|445.24|451.24|445.24|451.23|445.23|0
1631733680000|2021-09-15 19:21:20|451.25|445.25|451.15|445.15|451.25|445.25|451.13|445.13|0
1631733690000|2021-09-15 19:21:30|451.17|445.17|451.14|445.14|451.17|445.17|451.14|445.14|0
1631733700000|2021-09-15 19:21:40|451.15|445.15|451.4|445.4|451.4|445.4|451.15|445.15|0
1631733710000|2021-09-15 19:21:50|451.38|445.38|451.4|445.4|451.4|445.4|451.38|445.38|0
1631733720000|2021-09-15 19:22:00|451.41|445.41|451.35|445.35|451.41|445.41|451.35|445.35|0
1631733730000|2021-09-15 19:22:10|451.36|445.36|451.4|445.4|451.4|445.4|451.36|445.36|0
1631733740000|2021-09-15 19:22:20|451.27|445.27|451.29|445.29|451.29|445.29|451.26|445.26|0
1631733750000|2021-09-15 19:22:30|451.34|445.34|451.4|445.4|451.4|445.4|451.34|445.34|0
1631733760000|2021-09-15 19:22:40|451.38|445.38|451.38|445.38|451.38|445.38|451.38|445.38|0
1631733770000|2021-09-15 19:22:50|451.39|445.39|451.39|445.39|451.4|445.4|451.39|445.39|0
1631733780000|2021-09-15 19:23:00|451.4|445.4|451.11|445.11|451.4|445.4|451.11|445.11|0
1631733790000|2021-09-15 19:23:10|451.1|445.1|450.94|444.94|451.1|445.1|450.86|444.86|0
1631733800000|2021-09-15 19:23:20|450.96|444.96|450.97|444.97|450.97|444.97|450.96|444.96|0
1631733810000|2021-09-15 19:23:30|450.96|444.96|451.03|445.03|451.06|445.06|450.96|444.96|0
1631733820000|2021-09-15 19:23:40|451.02|445.02|451.03|445.03|451.03|445.03|450.99|444.99|0
1631733830000|2021-09-15 19:23:50|451.06|445.06|451.06|445.06|451.06|445.06|451.06|445.06|0
1631733840000|2021-09-15 19:24:00|451.11|445.11|451.25|445.25|451.25|445.25|451.11|445.11|0
1631733850000|2021-09-15 19:24:10|451.26|445.26|451.3|445.3|451.31|445.31|451.25|445.25|0
1631733860000|2021-09-15 19:24:20|451.27|445.27|451.29|445.29|451.29|445.29|451.27|445.27|0
1631733870000|2021-09-15 19:24:30|451.27|445.27|451.26|445.26|451.28|445.28|451.26|445.26|0
1631733880000|2021-09-15 19:24:40|451.28|445.28|451.31|445.31|451.31|445.31|451.28|445.28|0
1631733890000|2021-09-15 19:24:50|451.33|445.33|451.34|445.34|451.34|445.34|451.33|445.33|0
1631733900000|2021-09-15 19:25:00|451.31|445.31|451.4|445.4|451.48|445.48|451.31|445.31|0
1631733910000|2021-09-15 19:25:10|451.43|445.43|451.17|445.17|451.43|445.43|451.07|445.07|0
1631733920000|2021-09-15 19:25:20|451.18|445.18|450.98|444.98|451.18|445.18|450.98|444.98|0
1631733930000|2021-09-15 19:25:30|450.93|444.93|450.94|444.94|450.94|444.94|450.93|444.93|0
1631733940000|2021-09-15 19:25:40|450.85|444.85|450.84|444.84|450.85|444.85|450.84|444.84|0
1631733950000|2021-09-15 19:25:50|450.85|444.85|450.84|444.84|450.86|444.86|450.84|444.84|0
1631733960000|2021-09-15 19:26:00|450.94|444.94|450.93|444.93|450.94|444.94|450.93|444.93|0
1631733970000|2021-09-15 19:26:10|450.92|444.92|450.91|444.91|450.96|444.96|450.91|444.91|0
1631733980000|2021-09-15 19:26:20|450.92|444.92|450.74|444.74|450.98|444.98|450.68|444.68|0
1631733990000|2021-09-15 19:26:30|450.77|444.77|450.77|444.77|450.78|444.78|450.74|444.74|0
1631734000000|2021-09-15 19:26:40|450.79|444.79|450.73|444.73|450.79|444.79|450.73|444.73|0
1631734010000|2021-09-15 19:26:50|450.79|444.79|450.78|444.78|450.79|444.79|450.78|444.78|0
1631734020000|2021-09-15 19:27:00|450.76|444.76|450.78|444.78|450.78|444.78|450.76|444.76|0
1631734030000|2021-09-15 19:27:10|450.77|444.77|450.79|444.79|450.79|444.79|450.77|444.77|0
1631734040000|2021-09-15 19:27:20|450.82|444.82|450.79|444.79|450.82|444.82|450.78|444.78|0
1631734050000|2021-09-15 19:27:30|450.85|444.85|450.63|444.63|450.87|444.87|450.63|444.63|0
1631734060000|2021-09-15 19:27:40|450.64|444.64|450.61|444.61|450.64|444.64|450.61|444.61|0
1631734070000|2021-09-15 19:27:50|450.6|444.6|450.66|444.66|450.66|444.66|450.6|444.6|0
1631734080000|2021-09-15 19:28:00|450.67|444.67|450.85|444.85|450.85|444.85|450.66|444.66|0
1631734090000|2021-09-15 19:28:10|450.86|444.86|450.85|444.85|450.86|444.86|450.85|444.85|0
1631734100000|2021-09-15 19:28:20|450.86|444.86|450.85|444.85|450.86|444.86|450.84|444.84|0
1631734110000|2021-09-15 19:28:30|450.88|444.88|450.88|444.88|450.89|444.89|450.88|444.88|0
1631734120000|2021-09-15 19:28:40|450.85|444.85|450.84|444.84|450.85|444.85|450.84|444.84|0
1631734130000|2021-09-15 19:28:50|450.82|444.82|450.81|444.81|450.86|444.86|450.81|444.81|0
1631734140000|2021-09-15 19:29:00|450.41|444.41|450.45|444.45|450.45|444.45|450.41|444.41|0
1631734150000|2021-09-15 19:29:10|450.46|444.46|450.45|444.45|450.47|444.47|450.45|444.45|0
1631734160000|2021-09-15 19:29:20|450.42|444.42|450.52|444.52|450.52|444.52|450.42|444.42|0
1631734170000|2021-09-15 19:29:30|450.53|444.53|450.55|444.55|450.55|444.55|450.52|444.52|0
1631734180000|2021-09-15 19:29:40|450.54|444.54|450.54|444.54|450.55|444.55|450.54|444.54|0
1631734200000|2021-09-15 19:30:00|450.55|444.55|450.52|444.52|450.55|444.55|450.52|444.52|0
1631734210000|2021-09-15 19:30:10|450.51|444.51|450.48|444.48|450.51|444.51|450.47|444.47|0
1631734220000|2021-09-15 19:30:20|450.53|444.53|450.74|444.74|450.74|444.74|450.53|444.53|0
1631734230000|2021-09-15 19:30:30|450.75|444.75|450.78|444.78|450.78|444.78|450.74|444.74|0
1631734240000|2021-09-15 19:30:40|450.73|444.73|450.71|444.71|450.73|444.73|450.7|444.7|0
1631734250000|2021-09-15 19:30:50|450.72|444.72|450.91|444.91|450.91|444.91|450.72|444.72|0
1631734260000|2021-09-15 19:31:00|450.92|444.92|450.95|444.95|450.96|444.96|450.92|444.92|0
1631734270000|2021-09-15 19:31:10|451.1|445.1|451.1|445.1|451.14|445.14|451.09|445.09|0
1631734280000|2021-09-15 19:31:20|450.81|444.81|450.6|444.6|450.83|444.83|450.6|444.6|0
1631734290000|2021-09-15 19:31:30|450.58|444.58|450.5|444.5|450.58|444.58|450.5|444.5|0
1631734300000|2021-09-15 19:31:40|450.55|444.55|450.42|444.42|450.55|444.55|450.39|444.39|0
1631734310000|2021-09-15 19:31:50|450.41|444.41|450.5|444.5|450.51|444.51|450.41|444.41|0
1631734320000|2021-09-15 19:32:00|450.48|444.48|450.53|444.53|450.53|444.53|450.48|444.48|0
1631734330000|2021-09-15 19:32:10|450.6|444.6|450.61|444.61|450.62|444.62|450.59|444.59|0
1631734340000|2021-09-15 19:32:20|450.63|444.63|450.62|444.62|450.63|444.63|450.61|444.61|0
1631734350000|2021-09-15 19:32:30|450.63|444.63|450.61|444.61|450.63|444.63|450.61|444.61|0
1631734360000|2021-09-15 19:32:40|450.62|444.62|450.62|444.62|450.63|444.63|450.59|444.59|0
1631734370000|2021-09-15 19:32:50|450.63|444.63|450.63|444.63|450.63|444.63|450.63|444.63|0
1631734380000|2021-09-15 19:33:00|450.62|444.62|450.8|444.8|450.8|444.8|450.61|444.61|0
1631734390000|2021-09-15 19:33:10|450.79|444.79|451.04|445.04|451.04|445.04|450.79|444.79|0
1631734400000|2021-09-15 19:33:20|451.03|445.03|450.86|444.86|451.04|445.04|450.86|444.86|0
1631734410000|2021-09-15 19:33:30|450.81|444.81|450.83|444.83|450.85|444.85|450.8|444.8|0
1631734420000|2021-09-15 19:33:40|450.84|444.84|450.88|444.88|450.88|444.88|450.84|444.84|0
1631734430000|2021-09-15 19:33:50|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|0
1631734440000|2021-09-15 19:34:00|450.92|444.92|450.9|444.9|450.92|444.92|450.9|444.9|0
1631734450000|2021-09-15 19:34:10|451.05|445.05|451.05|445.05|451.06|445.06|451.05|445.05|0
1631734460000|2021-09-15 19:34:20|451.06|445.06|451.06|445.06|451.11|445.11|451.05|445.05|0
1631734470000|2021-09-15 19:34:30|451.09|445.09|451.15|445.15|451.15|445.15|451.09|445.09|0
1631734480000|2021-09-15 19:34:40|451.16|445.16|451.17|445.17|451.17|445.17|451.14|445.14|0
1631734490000|2021-09-15 19:34:50|451.07|445.07|451.06|445.06|451.07|445.07|451.06|445.06|0
1631734500000|2021-09-15 19:35:00|451.07|445.07|451.08|445.08|451.08|445.08|451.07|445.07|0
1631734510000|2021-09-15 19:35:10|450.76|444.76|451.14|445.14|451.14|445.14|450.76|444.76|0
1631734520000|2021-09-15 19:35:20|451.15|445.15|451.16|445.16|451.16|445.16|451.15|445.15|0
1631734530000|2021-09-15 19:35:30|451.11|445.11|451.12|445.12|451.12|445.12|451.11|445.11|0
1631734540000|2021-09-15 19:35:40|451.1|445.1|451.04|445.04|451.1|445.1|451.04|445.04|0
1631734550000|2021-09-15 19:35:50|451.05|445.05|451.34|445.34|451.34|445.34|450.96|444.96|0
1631734560000|2021-09-15 19:36:00|451.35|445.35|451.49|445.49|451.49|445.49|451.35|445.35|0
1631734570000|2021-09-15 19:36:10|451.48|445.48|451.75|445.75|451.75|445.75|451.48|445.48|0
1631734580000|2021-09-15 19:36:20|451.76|445.76|451.71|445.71|451.76|445.76|451.71|445.71|0
1631734590000|2021-09-15 19:36:30|451.69|445.69|451.66|445.66|451.72|445.72|451.66|445.66|0
1631734600000|2021-09-15 19:36:40|451.67|445.67|451.69|445.69|451.69|445.69|451.66|445.66|0
1631734610000|2021-09-15 19:36:50|451.68|445.68|451.71|445.71|451.71|445.71|451.68|445.68|0
1631734620000|2021-09-15 19:37:00|451.73|445.73|451.79|445.79|451.79|445.79|451.73|445.73|0
1631734630000|2021-09-15 19:37:10|451.8|445.8|452.14|446.14|452.14|446.14|451.79|445.79|0
1631734640000|2021-09-15 19:37:20|452.15|446.15|452.19|446.19|452.2|446.2|452.15|446.15|0
1631734650000|2021-09-15 19:37:30|452.23|446.23|452.23|446.23|452.23|446.23|452.23|446.23|0
1631734660000|2021-09-15 19:37:40|452.24|446.24|452.25|446.25|452.25|446.25|452.22|446.22|0
1631734670000|2021-09-15 19:37:50|452.03|446.03|452.01|446.01|452.03|446.03|452.01|446.01|0
1631734680000|2021-09-15 19:38:00|452.04|446.04|452.03|446.03|452.04|446.04|452.02|446.02|0
1631734690000|2021-09-15 19:38:10|452|446|451.98|445.98|452|446|451.98|445.98|0
1631734700000|2021-09-15 19:38:20|452|446|452.05|446.05|452.05|446.05|452|446|0
1631734710000|2021-09-15 19:38:30|452.06|446.06|452.22|446.22|452.22|446.22|452.06|446.06|0
1631734720000|2021-09-15 19:38:40|452.2|446.2|452.2|446.2|452.2|446.2|452.2|446.2|0
1631734730000|2021-09-15 19:38:50|452.21|446.21|452.19|446.19|452.22|446.22|452.19|446.19|0
1631734740000|2021-09-15 19:39:00|452.17|446.17|452.18|446.18|452.18|446.18|452.17|446.17|0
1631734750000|2021-09-15 19:39:10|452.2|446.2|452.24|446.24|452.3|446.3|452.2|446.2|0
1631734760000|2021-09-15 19:39:20|452.25|446.25|452.35|446.35|452.35|446.35|452.25|446.25|0
1631734770000|2021-09-15 19:39:30|452.47|446.47|452.48|446.48|452.48|446.48|452.46|446.46|0
1631734780000|2021-09-15 19:39:40|452.68|446.68|452.68|446.68|452.68|446.68|452.67|446.67|0
1631734790000|2021-09-15 19:39:50|452.67|446.67|452.58|446.58|452.7|446.7|452.58|446.58|0
1631734800000|2021-09-15 19:40:00|452.6|446.6|452.6|446.6|452.62|446.62|452.6|446.6|0
1631734810000|2021-09-15 19:40:10|452.61|446.61|452.64|446.64|452.67|446.67|452.61|446.61|0
1631734820000|2021-09-15 19:40:20|452.65|446.65|452.65|446.65|452.68|446.68|452.65|446.65|0
1631734830000|2021-09-15 19:40:30|452.64|446.64|452.6|446.6|452.64|446.64|452.59|446.59|0
1631734840000|2021-09-15 19:40:40|452.57|446.57|452.57|446.57|452.59|446.59|452.57|446.57|0
1631734850000|2021-09-15 19:40:50|452.58|446.58|452.54|446.54|452.58|446.58|452.54|446.54|0
1631734860000|2021-09-15 19:41:00|452.55|446.55|452.47|446.47|452.55|446.55|452.47|446.47|0
1631734870000|2021-09-15 19:41:10|452.46|446.46|452.42|446.42|452.47|446.47|452.42|446.42|0
1631734880000|2021-09-15 19:41:20|452.43|446.43|452.42|446.42|452.44|446.44|452.42|446.42|0
1631734890000|2021-09-15 19:41:30|452.43|446.43|452.35|446.35|452.43|446.43|452.35|446.35|0
1631734900000|2021-09-15 19:41:40|452.4|446.4|452.43|446.43|452.43|446.43|452.39|446.39|0
1631734910000|2021-09-15 19:41:50|452.44|446.44|452.31|446.31|452.52|446.52|452.31|446.31|0
1631734920000|2021-09-15 19:42:00|452.3|446.3|452.31|446.31|452.31|446.31|452.3|446.3|0
1631734940000|2021-09-15 19:42:20|452.32|446.32|452.36|446.36|452.37|446.37|452.32|446.32|0
1631734950000|2021-09-15 19:42:30|452.35|446.35|452.39|446.39|452.39|446.39|452.35|446.35|0
1631734960000|2021-09-15 19:42:40|452.33|446.33|452.34|446.34|452.34|446.34|452.31|446.31|0
1631734980000|2021-09-15 19:43:00|452.31|446.31|452.25|446.25|452.31|446.31|452.18|446.18|0
1631734990000|2021-09-15 19:43:10|452.24|446.24|452.24|446.24|452.25|446.25|452.24|446.24|0
1631735000000|2021-09-15 19:43:20|452.23|446.23|452.21|446.21|452.23|446.23|452.19|446.19|0
1631735010000|2021-09-15 19:43:30|452.22|446.22|452.29|446.29|452.3|446.3|452.18|446.18|0
1631735020000|2021-09-15 19:43:40|452.3|446.3|452.28|446.28|452.3|446.3|452.28|446.28|0
1631735030000|2021-09-15 19:43:50|452.27|446.27|452.32|446.32|452.32|446.32|452.24|446.24|0
1631735040000|2021-09-15 19:44:00|452.29|446.29|452.29|446.29|452.29|446.29|452.29|446.29|0
1631735050000|2021-09-15 19:44:10|452.25|446.25|452.27|446.27|452.32|446.32|452.25|446.25|0
1631735060000|2021-09-15 19:44:20|452.31|446.31|452.56|446.56|452.56|446.56|452.31|446.31|0
1631735070000|2021-09-15 19:44:30|452.52|446.52|452.59|446.59|452.59|446.59|452.51|446.51|0
1631735080000|2021-09-15 19:44:40|452.79|446.79|452.79|446.79|452.79|446.79|452.79|446.79|0
1631735090000|2021-09-15 19:44:50|452.8|446.8|452.78|446.78|452.8|446.8|452.76|446.76|0
1631735100000|2021-09-15 19:45:00|452.72|446.72|452.76|446.76|452.76|446.76|452.72|446.72|0
1631735110000|2021-09-15 19:45:10|452.71|446.71|452.68|446.68|452.71|446.71|452.68|446.68|0
1631735120000|2021-09-15 19:45:20|452.48|446.48|452.48|446.48|452.48|446.48|452.48|446.48|0
1631735130000|2021-09-15 19:45:30|452.46|446.46|452.46|446.46|452.53|446.53|452.46|446.46|0
1631735140000|2021-09-15 19:45:40|452.47|446.47|452.47|446.47|452.47|446.47|452.47|446.47|0
1631735150000|2021-09-15 19:45:50|452.48|446.48|452.45|446.45|452.48|446.48|452.45|446.45|0
1631735160000|2021-09-15 19:46:00|452.42|446.42|452.38|446.38|452.42|446.42|452.37|446.37|0
1631735170000|2021-09-15 19:46:10|452.4|446.4|452.54|446.54|452.54|446.54|452.4|446.4|0
1631735180000|2021-09-15 19:46:20|452.53|446.53|452.54|446.54|452.57|446.57|452.53|446.53|0
1631735190000|2021-09-15 19:46:30|452.74|446.74|452.74|446.74|452.76|446.76|452.74|446.74|0
1631735200000|2021-09-15 19:46:40|452.73|446.73|452.8|446.8|452.81|446.81|452.72|446.72|0
1631735210000|2021-09-15 19:46:50|452.79|446.79|452.8|446.8|452.82|446.82|452.79|446.79|0
1631735220000|2021-09-15 19:47:00|452.87|446.87|452.88|446.88|452.89|446.89|452.87|446.87|0
1631735230000|2021-09-15 19:47:10|452.87|446.87|452.79|446.79|452.87|446.87|452.72|446.72|0
1631735240000|2021-09-15 19:47:20|452.85|446.85|452.79|446.79|452.87|446.87|452.79|446.79|0
1631735250000|2021-09-15 19:47:30|452.84|446.84|452.61|446.61|452.84|446.84|452.61|446.61|0
1631735260000|2021-09-15 19:47:40|452.57|446.57|452.64|446.64|452.64|446.64|452.57|446.57|0
1631735270000|2021-09-15 19:47:50|452.62|446.62|452.59|446.59|452.62|446.62|452.59|446.59|0
1631735280000|2021-09-15 19:48:00|452.68|446.68|452.64|446.64|452.68|446.68|452.64|446.64|0
1631735290000|2021-09-15 19:48:10|452.63|446.63|452.54|446.54|452.63|446.63|452.52|446.52|0
1631735300000|2021-09-15 19:48:20|452.53|446.53|452.53|446.53|452.53|446.53|452.53|446.53|0
1631735310000|2021-09-15 19:48:30|452.52|446.52|452.62|446.62|452.62|446.62|452.5|446.5|0
1631735320000|2021-09-15 19:48:40|452.61|446.61|452.66|446.66|452.66|446.66|452.61|446.61|0
1631735330000|2021-09-15 19:48:50|452.41|446.41|452.48|446.48|452.48|446.48|452.38|446.38|0
1631735340000|2021-09-15 19:49:00|452.47|446.47|452.45|446.45|452.47|446.47|452.45|446.45|0
1631735350000|2021-09-15 19:49:10|452.41|446.41|452.4|446.4|452.41|446.41|452.39|446.39|0
1631735360000|2021-09-15 19:49:20|452.39|446.39|452.3|446.3|452.39|446.39|452.28|446.28|0
1631735370000|2021-09-15 19:49:30|452.31|446.31|452.31|446.31|452.33|446.33|452.31|446.31|0
1631735380000|2021-09-15 19:49:40|452.33|446.33|452.36|446.36|452.36|446.36|452.33|446.33|0
1631735390000|2021-09-15 19:49:50|452.32|446.32|452.33|446.33|452.33|446.33|452.32|446.32|0
1631735400000|2021-09-15 19:50:00|452.3|446.3|452.66|446.66|452.66|446.66|452.3|446.3|0
1631735420000|2021-09-15 19:50:20|452.63|446.63|452.6|446.6|452.63|446.63|452.59|446.59|0
1631735430000|2021-09-15 19:50:30|452.59|446.59|452.59|446.59|452.59|446.59|452.59|446.59|0
1631735440000|2021-09-15 19:50:40|452.6|446.6|452.62|446.62|452.62|446.62|452.6|446.6|0
1631735460000|2021-09-15 19:51:00|452.6|446.6|452.6|446.6|452.6|446.6|452.6|446.6|0
1631735470000|2021-09-15 19:51:10|452.62|446.62|452.61|446.61|452.62|446.62|452.61|446.61|0
1631735480000|2021-09-15 19:51:20|452.68|446.68|452.66|446.66|452.68|446.68|452.66|446.66|0
1631735490000|2021-09-15 19:51:30|452.67|446.67|452.72|446.72|452.72|446.72|452.65|446.65|0
1631735500000|2021-09-15 19:51:40|452.7|446.7|452.74|446.74|452.74|446.74|452.7|446.7|0
1631735510000|2021-09-15 19:51:50|452.8|446.8|452.76|446.76|452.8|446.8|452.75|446.75|0
1631735520000|2021-09-15 19:52:00|452.73|446.73|452.7|446.7|452.73|446.73|452.68|446.68|0
1631735530000|2021-09-15 19:52:10|452.68|446.68|452.76|446.76|452.77|446.77|452.67|446.67|0
1631735540000|2021-09-15 19:52:20|452.77|446.77|452.79|446.79|452.83|446.83|452.77|446.77|0
1631735550000|2021-09-15 19:52:30|452.78|446.78|452.81|446.81|452.81|446.81|452.78|446.78|0
1631735560000|2021-09-15 19:52:40|452.82|446.82|452.87|446.87|452.88|446.88|452.82|446.82|0
1631735570000|2021-09-15 19:52:50|452.86|446.86|452.77|446.77|452.86|446.86|452.77|446.77|0
1631735580000|2021-09-15 19:53:00|452.74|446.74|452.73|446.73|452.74|446.74|452.73|446.73|0
1631735590000|2021-09-15 19:53:10|452.75|446.75|452.85|446.85|452.85|446.85|452.75|446.75|0
1631735600000|2021-09-15 19:53:20|452.87|446.87|452.76|446.76|452.87|446.87|452.76|446.76|0
1631735610000|2021-09-15 19:53:30|452.74|446.74|453.02|447.02|453.02|447.02|452.74|446.74|0
1631735620000|2021-09-15 19:53:40|452.99|446.99|452.98|446.98|452.99|446.99|452.98|446.98|0
1631735630000|2021-09-15 19:53:50|452.93|446.93|452.97|446.97|452.97|446.97|452.93|446.93|0
1631735640000|2021-09-15 19:54:00|452.94|446.94|452.92|446.92|452.94|446.94|452.92|446.92|0
1631735650000|2021-09-15 19:54:10|452.96|446.96|452.9|446.9|452.99|446.99|452.9|446.9|0
1631735660000|2021-09-15 19:54:20|452.93|446.93|453.02|447.02|453.05|447.05|452.93|446.93|0
1631735670000|2021-09-15 19:54:30|453.03|447.03|453.28|447.28|453.3|447.3|453.03|447.03|0
1631735680000|2021-09-15 19:54:40|453.27|447.27|453.29|447.29|453.29|447.29|453.26|447.26|0
1631735690000|2021-09-15 19:54:50|453.3|447.3|453.33|447.33|453.33|447.33|453.29|447.29|0
1631735700000|2021-09-15 19:55:00|453.36|447.36|453.23|447.23|453.36|447.36|453.23|447.23|0
1631735710000|2021-09-15 19:55:10|453.25|447.25|453.17|447.17|453.27|447.27|453.17|447.17|0
1631735720000|2021-09-15 19:55:20|453.18|447.18|453.16|447.16|453.18|447.18|453.16|447.16|0
1631735730000|2021-09-15 19:55:30|453.15|447.15|453.03|447.03|453.15|447.15|453.01|447.01|0
1631735740000|2021-09-15 19:55:40|453.02|447.02|453.02|447.02|453.02|447.02|453.02|447.02|0
1631735750000|2021-09-15 19:55:50|452.98|446.98|453.02|447.02|453.02|447.02|452.98|446.98|0
1631735760000|2021-09-15 19:56:00|452.98|446.98|452.99|446.99|453.02|447.02|452.95|446.95|0
1631735770000|2021-09-15 19:56:10|452.98|446.98|453.17|447.17|453.17|447.17|452.98|446.98|0
1631735790000|2021-09-15 19:56:30|453.11|447.11|453.39|447.39|453.39|447.39|453.11|447.11|0
1631735800000|2021-09-15 19:56:40|453.36|447.36|453.28|447.28|453.38|447.38|453.28|447.28|0
1631735810000|2021-09-15 19:56:50|453.3|447.3|453.32|447.32|453.32|447.32|453.28|447.28|0
1631735820000|2021-09-15 19:57:00|453.29|447.29|453.38|447.38|453.38|447.38|453.27|447.27|0
1631735830000|2021-09-15 19:57:10|453.36|447.36|453.36|447.36|453.36|447.36|453.36|447.36|0
1631735840000|2021-09-15 19:57:20|453.38|447.38|453.4|447.4|453.41|447.41|453.37|447.37|0
1631735850000|2021-09-15 19:57:30|453.39|447.39|453.38|447.38|453.4|447.4|453.36|447.36|0
1631735860000|2021-09-15 19:57:40|453.36|447.36|453.25|447.25|453.36|447.36|453.25|447.25|0
1631735870000|2021-09-15 19:57:50|453.24|447.24|453.29|447.29|453.3|447.3|453.24|447.24|0
1631735880000|2021-09-15 19:58:00|453.32|447.32|453.23|447.23|453.34|447.34|453.19|447.19|0
1631735890000|2021-09-15 19:58:10|453.32|447.32|453.36|447.36|453.36|447.36|453.32|447.32|0
1631735900000|2021-09-15 19:58:20|453.37|447.37|453.37|447.37|453.39|447.39|453.37|447.37|0
1631735910000|2021-09-15 19:58:30|453.36|447.36|453.32|447.32|453.36|447.36|453.32|447.32|0
1631735920000|2021-09-15 19:58:40|453.3|447.3|453.13|447.13|453.31|447.31|453.13|447.13|0
1631735930000|2021-09-15 19:58:50|453.16|447.16|453.13|447.13|453.16|447.16|453.13|447.13|0
1631735940000|2021-09-15 19:59:00|453.01|447.01|453.15|447.15|453.15|447.15|453.01|447.01|0
1631735950000|2021-09-15 19:59:10|453.17|447.17|452.93|446.93|453.17|447.17|452.91|446.91|0
1631735960000|2021-09-15 19:59:20|452.91|446.91|453.23|447.23|453.23|447.23|452.77|446.77|0
1631735970000|2021-09-15 19:59:30|453.25|447.25|453.18|447.18|453.26|447.26|452.47|446.47|0
1631735980000|2021-09-15 19:59:40|453.15|447.15|453.55|447.55|453.55|447.55|453.13|447.13|0
1631735990000|2021-09-15 19:59:50|453.58|447.58|453.62|447.62|453.68|447.68|453.58|447.58|0
1631799190000|2021-09-16 13:33:10|451.83|445.83|451.89|445.89|451.89|445.89|451.72|445.72|0
1631799200000|2021-09-16 13:33:20|451.88|445.88|452.14|446.14|452.14|446.14|451.87|445.87|0
1631799210000|2021-09-16 13:33:30|452.24|446.24|452.61|446.61|452.62|446.62|452.2|446.2|0
1631799220000|2021-09-16 13:33:40|452.6|446.6|453.16|447.16|453.18|447.18|452.54|446.54|0
1631799230000|2021-09-16 13:33:50|452.91|446.91|453.06|447.06|453.17|447.17|452.91|446.91|0
1631799240000|2021-09-16 13:34:00|453.02|447.02|452.92|446.92|453.02|447.02|452.89|446.89|0
1631799250000|2021-09-16 13:34:10|452.96|446.96|453.31|447.31|453.39|447.39|452.93|446.93|0
1631799260000|2021-09-16 13:34:20|453.35|447.35|453.24|447.24|453.36|447.36|453.24|447.24|0
1631799270000|2021-09-16 13:34:30|453.27|447.27|453.3|447.3|453.36|447.36|453.26|447.26|0
1631799280000|2021-09-16 13:34:40|453.29|447.29|453.12|447.12|453.3|447.3|453.12|447.12|0
1631799290000|2021-09-16 13:34:50|453.11|447.11|453.28|447.28|453.3|447.3|453.11|447.11|0
1631799300000|2021-09-16 13:35:00|453.2|447.2|453.29|447.29|453.33|447.33|453.2|447.2|0
1631799310000|2021-09-16 13:35:10|453.2|447.2|453.52|447.52|453.52|447.52|453.18|447.18|0
1631799320000|2021-09-16 13:35:20|453.4|447.4|453.68|447.68|453.68|447.68|453.4|447.4|0
1631799330000|2021-09-16 13:35:30|453.73|447.73|453.62|447.62|453.75|447.75|453.62|447.62|0
1631799340000|2021-09-16 13:35:40|453.53|447.53|453.53|447.53|453.63|447.63|453.53|447.53|0
1631799350000|2021-09-16 13:35:50|453.51|447.51|453.49|447.49|453.64|447.64|453.47|447.47|0
1631799360000|2021-09-16 13:36:00|453.47|447.47|453.43|447.43|453.47|447.47|453.43|447.43|0
1631799370000|2021-09-16 13:36:10|453.32|447.32|453.28|447.28|453.32|447.32|453.28|447.28|0
1631799380000|2021-09-16 13:36:20|453.31|447.31|453.24|447.24|453.31|447.31|453.21|447.21|0
1631799390000|2021-09-16 13:36:30|453.23|447.23|453.15|447.15|453.48|447.48|453.13|447.13|0
1631799400000|2021-09-16 13:36:40|453.16|447.16|453.27|447.27|453.27|447.27|453.16|447.16|0
1631799410000|2021-09-16 13:36:50|453.37|447.37|453.23|447.23|453.37|447.37|453.23|447.23|0
1631799420000|2021-09-16 13:37:00|453.22|447.22|453.32|447.32|453.32|447.32|453.19|447.19|0
1631799430000|2021-09-16 13:37:10|453.29|447.29|453.64|447.64|453.65|447.65|453.29|447.29|0
1631799440000|2021-09-16 13:37:20|453.69|447.69|453.68|447.68|453.71|447.71|453.67|447.67|0
1631799450000|2021-09-16 13:37:30|453.69|447.69|454.02|448.02|454.02|448.02|453.69|447.69|0
1631799460000|2021-09-16 13:37:40|454.01|448.01|453.95|447.95|454.03|448.03|453.95|447.95|0
1631799470000|2021-09-16 13:37:50|453.96|447.96|454.13|448.13|454.27|448.27|453.93|447.93|0
1631799480000|2021-09-16 13:38:00|454.11|448.11|453.97|447.97|454.13|448.13|453.91|447.91|0
1631799490000|2021-09-16 13:38:10|454.03|448.03|453.96|447.96|454.06|448.06|453.96|447.96|0
1631799500000|2021-09-16 13:38:20|453.95|447.95|454|448|454.04|448.04|453.92|447.92|0
1631799510000|2021-09-16 13:38:30|453.96|447.96|453.92|447.92|453.96|447.96|453.85|447.85|0
1631799520000|2021-09-16 13:38:40|453.97|447.97|453.93|447.93|454|448|453.9|447.9|0
1631799530000|2021-09-16 13:38:50|453.96|447.96|453.96|447.96|453.96|447.96|453.96|447.96|0
1631799540000|2021-09-16 13:39:00|454.1|448.1|453.98|447.98|454.1|448.1|453.96|447.96|0
1631799550000|2021-09-16 13:39:10|454.21|448.21|454.24|448.24|454.25|448.25|453.98|447.98|0
1631799560000|2021-09-16 13:39:20|453.95|447.95|453.94|447.94|453.97|447.97|453.92|447.92|0
1631799570000|2021-09-16 13:39:30|453.96|447.96|453.95|447.95|453.97|447.97|453.95|447.95|0
1631799580000|2021-09-16 13:39:40|453.94|447.94|453.97|447.97|454.11|448.11|453.86|447.86|0
1631799590000|2021-09-16 13:39:50|453.98|447.98|453.97|447.97|453.98|447.98|453.92|447.92|0
1631799600000|2021-09-16 13:40:00|454.25|448.25|454.36|448.36|454.42|448.42|453.98|447.98|0
1631799610000|2021-09-16 13:40:10|454.37|448.37|454.44|448.44|454.51|448.51|454.37|448.37|0
1631799620000|2021-09-16 13:40:20|454.54|448.54|454.65|448.65|454.65|448.65|454.5|448.5|0
1631799630000|2021-09-16 13:40:30|454.57|448.57|454.43|448.43|454.62|448.62|454.43|448.43|0
1631799640000|2021-09-16 13:40:40|454.49|448.49|454.67|448.67|454.73|448.73|454.49|448.49|0
1631799650000|2021-09-16 13:40:50|454.65|448.65|454.55|448.55|454.66|448.66|454.52|448.52|0
1631799660000|2021-09-16 13:41:00|454.53|448.53|454.49|448.49|454.67|448.67|454.49|448.49|0
1631799670000|2021-09-16 13:41:10|454.47|448.47|454.4|448.4|454.47|448.47|454.34|448.34|0
1631799680000|2021-09-16 13:41:20|454.49|448.49|454.64|448.64|454.68|448.68|454.48|448.48|0
1631799690000|2021-09-16 13:41:30|454.65|448.65|454.69|448.69|454.69|448.69|454.64|448.64|0
1631799700000|2021-09-16 13:41:40|454.75|448.75|454.7|448.7|454.76|448.76|454.69|448.69|0
1631799710000|2021-09-16 13:41:50|454.71|448.71|454.75|448.75|454.78|448.78|454.7|448.7|0
1631799720000|2021-09-16 13:42:00|454.76|448.76|454.79|448.79|454.79|448.79|454.76|448.76|0
1631799730000|2021-09-16 13:42:10|454.78|448.78|454.88|448.88|454.88|448.88|454.71|448.71|0
1631799740000|2021-09-16 13:42:20|454.83|448.83|454.97|448.97|455.06|449.06|454.82|448.82|0
1631799750000|2021-09-16 13:42:30|455.07|449.07|455.06|449.06|455.11|449.11|455.03|449.03|0
1631799760000|2021-09-16 13:42:40|455.09|449.09|455.58|449.58|455.58|449.58|455.09|449.09|0
1631799770000|2021-09-16 13:42:50|455.69|449.69|455.57|449.57|455.69|449.69|455.51|449.51|0
1631799780000|2021-09-16 13:43:00|455.56|449.56|455.58|449.58|455.58|449.58|455.54|449.54|0
1631799790000|2021-09-16 13:43:10|455.63|449.63|455.62|449.62|455.63|449.63|455.55|449.55|0
1631799800000|2021-09-16 13:43:20|455.53|449.53|455.21|449.21|455.6|449.6|455.21|449.21|0
1631799810000|2021-09-16 13:43:30|455.18|449.18|455.21|449.21|455.22|449.22|455.18|449.18|0
1631799820000|2021-09-16 13:43:40|455.24|449.24|455.53|449.53|455.53|449.53|455.15|449.15|0
1631799830000|2021-09-16 13:43:50|455.41|449.41|455.32|449.32|455.54|449.54|455.23|449.23|0
1631799840000|2021-09-16 13:44:00|455.37|449.37|455.35|449.35|455.37|449.37|455.35|449.35|0
1631799850000|2021-09-16 13:44:10|455.31|449.31|455.45|449.45|455.46|449.46|455.31|449.31|0
1631799860000|2021-09-16 13:44:20|455.47|449.47|455.74|449.74|455.74|449.74|455.46|449.46|0
1631799870000|2021-09-16 13:44:30|455.62|449.62|455.33|449.33|455.73|449.73|455.33|449.33|0
1631799880000|2021-09-16 13:44:40|455.19|449.19|455.6|449.6|455.76|449.76|455.12|449.12|0
1631799890000|2021-09-16 13:44:50|455.61|449.61|455.61|449.61|455.91|449.91|455.42|449.42|0
1631799900000|2021-09-16 13:45:00|455.92|449.92|456.05|450.05|456.09|450.09|455.51|449.51|0
1631799910000|2021-09-16 13:45:10|456.06|450.06|455.97|449.97|456.09|450.09|455.85|449.85|0
1631799920000|2021-09-16 13:45:20|456.03|450.03|455.88|449.88|456.03|450.03|455.76|449.76|0
1631799930000|2021-09-16 13:45:30|455.87|449.87|455.52|449.52|455.91|449.91|455.52|449.52|0
1631799940000|2021-09-16 13:45:40|455.46|449.46|455.47|449.47|455.51|449.51|455.46|449.46|0
1631799950000|2021-09-16 13:45:50|455.46|449.46|455.42|449.42|455.46|449.46|455.3|449.3|0
1631799960000|2021-09-16 13:46:00|455.37|449.37|455.28|449.28|455.38|449.38|455.28|449.28|0
1631799970000|2021-09-16 13:46:10|455.15|449.15|455.01|449.01|455.19|449.19|455.01|449.01|0
1631799980000|2021-09-16 13:46:20|454.78|448.78|454.41|448.41|454.78|448.78|454.41|448.41|0
1631799990000|2021-09-16 13:46:30|454.36|448.36|454.22|448.22|454.47|448.47|454.22|448.22|0
1631800000000|2021-09-16 13:46:40|454.17|448.17|453.9|447.9|454.17|448.17|453.86|447.86|0
1631800010000|2021-09-16 13:46:50|453.75|447.75|453.69|447.69|453.91|447.91|453.61|447.61|0
1631800020000|2021-09-16 13:47:00|453.68|447.68|453.66|447.66|453.68|447.68|453.62|447.62|0
1631800030000|2021-09-16 13:47:10|453.65|447.65|453.77|447.77|453.77|447.77|453.65|447.65|0
1631800040000|2021-09-16 13:47:20|453.83|447.83|453.95|447.95|453.95|447.95|453.82|447.82|0
1631800050000|2021-09-16 13:47:30|453.93|447.93|453.91|447.91|453.96|447.96|453.86|447.86|0
1631800060000|2021-09-16 13:47:40|453.87|447.87|453.56|447.56|454.06|448.06|453.56|447.56|0
1631800070000|2021-09-16 13:47:50|454.04|448.04|453.74|447.74|454.04|448.04|453.24|447.24|0
1631800080000|2021-09-16 13:48:00|453.25|447.25|453.91|447.91|453.92|447.92|453.25|447.25|0
1631800090000|2021-09-16 13:48:10|453.87|447.87|453.86|447.86|453.87|447.87|453.84|447.84|0
1631800100000|2021-09-16 13:48:20|453.84|447.84|453.89|447.89|453.9|447.9|453.83|447.83|0
1631800110000|2021-09-16 13:48:30|453.88|447.88|453.87|447.87|453.89|447.89|453.86|447.86|0
1631800120000|2021-09-16 13:48:40|453.8|447.8|453.41|447.41|453.8|447.8|453.39|447.39|0
1631800130000|2021-09-16 13:48:50|453.7|447.7|452.94|446.94|453.71|447.71|452.87|446.87|0
1631800140000|2021-09-16 13:49:00|453.6|447.6|452.98|446.98|453.6|447.6|452.88|446.88|0
1631800150000|2021-09-16 13:49:10|452.97|446.97|453.02|447.02|453.02|447.02|452.93|446.93|0
1631800160000|2021-09-16 13:49:20|453.01|447.01|453.02|447.02|453.04|447.04|453.01|447.01|0
1631800170000|2021-09-16 13:49:30|453.01|447.01|452.99|446.99|453.01|447.01|452.99|446.99|0
1631800180000|2021-09-16 13:49:40|453.08|447.08|453.14|447.14|453.2|447.2|453.07|447.07|0
1631800190000|2021-09-16 13:49:50|453.17|447.17|453.43|447.43|453.43|447.43|453.15|447.15|0
1631800200000|2021-09-16 13:50:00|453.42|447.42|453.28|447.28|453.42|447.42|453.28|447.28|0
1631800210000|2021-09-16 13:50:10|453.27|447.27|453.3|447.3|453.34|447.34|453.27|447.27|0
1631800220000|2021-09-16 13:50:20|453.41|447.41|453.3|447.3|453.41|447.41|453.27|447.27|0
1631800230000|2021-09-16 13:50:30|453.34|447.34|453.43|447.43|453.46|447.46|453.34|447.34|0
1631800240000|2021-09-16 13:50:40|453.45|447.45|453.4|447.4|453.49|447.49|453.36|447.36|0
1631800250000|2021-09-16 13:50:50|453.38|447.38|453.34|447.34|453.39|447.39|453.34|447.34|0
1631800260000|2021-09-16 13:51:00|453.41|447.41|453.41|447.41|453.42|447.42|453.34|447.34|0
1631800270000|2021-09-16 13:51:10|453.43|447.43|453.44|447.44|453.45|447.45|453.35|447.35|0
1631800280000|2021-09-16 13:51:20|453.29|447.29|453.1|447.1|453.48|447.48|453.1|447.1|0
1631800290000|2021-09-16 13:51:30|453.17|447.17|452.77|446.77|453.17|447.17|452.77|446.77|0
1631800300000|2021-09-16 13:51:40|452.7|446.7|452.53|446.53|452.73|446.73|452.53|446.53|0
1631800310000|2021-09-16 13:51:50|452.76|446.76|452.63|446.63|452.76|446.76|452.56|446.56|0
1631800320000|2021-09-16 13:52:00|452.51|446.51|452.43|446.43|452.51|446.51|452.37|446.37|0
1631800330000|2021-09-16 13:52:10|452.45|446.45|452.5|446.5|452.53|446.53|452.44|446.44|0
1631800340000|2021-09-16 13:52:20|452.51|446.51|452.14|446.14|452.69|446.69|452.13|446.13|0
1631800350000|2021-09-16 13:52:30|452.13|446.13|452.14|446.14|452.73|446.73|452.13|446.13|0
1631800360000|2021-09-16 13:52:40|452.15|446.15|452.13|446.13|452.15|446.15|452.1|446.1|0
1631800370000|2021-09-16 13:52:50|452.15|446.15|452.18|446.18|452.18|446.18|452.15|446.15|0
1631800380000|2021-09-16 13:53:00|452.12|446.12|452.15|446.15|452.16|446.16|452|446|0
1631800390000|2021-09-16 13:53:10|452.14|446.14|451.91|445.91|452.14|446.14|451.91|445.91|0
1631800400000|2021-09-16 13:53:20|451.88|445.88|451.83|445.83|451.96|445.96|451.83|445.83|0
1631800410000|2021-09-16 13:53:30|451.77|445.77|451.89|445.89|451.92|445.92|451.77|445.77|0
1631800420000|2021-09-16 13:53:40|451.42|445.42|451.38|445.38|451.42|445.42|451.37|445.37|0
1631800430000|2021-09-16 13:53:50|451.35|445.35|451.32|445.32|451.36|445.36|451.32|445.32|0
1631800440000|2021-09-16 13:54:00|451.39|445.39|451.15|445.15|451.39|445.39|451.12|445.12|0
1631800450000|2021-09-16 13:54:10|451.19|445.19|451.01|445.01|451.19|445.19|451.01|445.01|0
1631800460000|2021-09-16 13:54:20|451.06|445.06|451.05|445.05|451.06|445.06|450.95|444.95|0
1631800470000|2021-09-16 13:54:30|450.95|444.95|451.02|445.02|451.06|445.06|450.95|444.95|0
1631800480000|2021-09-16 13:54:40|451.01|445.01|450.91|444.91|451.02|445.02|450.9|444.9|0
1631800490000|2021-09-16 13:54:50|450.92|444.92|450.88|444.88|450.93|444.93|450.88|444.88|0
1631800500000|2021-09-16 13:55:00|450.65|444.65|450.72|444.72|450.72|444.72|450.64|444.64|0
1631800510000|2021-09-16 13:55:10|450.73|444.73|450.76|444.76|450.77|444.77|450.73|444.73|0
1631800520000|2021-09-16 13:55:20|450.75|444.75|450.41|444.41|450.76|444.76|450.38|444.38|0
1631800530000|2021-09-16 13:55:30|450.28|444.28|450.55|444.55|450.57|444.57|450.28|444.28|0
1631800540000|2021-09-16 13:55:40|450.5|444.5|450.5|444.5|450.75|444.75|450.5|444.5|0
1631800550000|2021-09-16 13:55:50|450.37|444.37|450.54|444.54|450.54|444.54|450.37|444.37|0
1631800560000|2021-09-16 13:56:00|450.52|444.52|450.51|444.51|450.52|444.52|450.38|444.38|0
1631800570000|2021-09-16 13:56:10|450.54|444.54|450.47|444.47|450.56|444.56|450.45|444.45|0
1631800580000|2021-09-16 13:56:20|450.45|444.45|450.43|444.43|450.45|444.45|450.42|444.42|0
1631800590000|2021-09-16 13:56:30|450.42|444.42|450.4|444.4|450.46|444.46|450.4|444.4|0
1631800600000|2021-09-16 13:56:40|450.37|444.37|450.38|444.38|450.44|444.44|450.37|444.37|0
1631800610000|2021-09-16 13:56:50|450.47|444.47|450.65|444.65|450.65|444.65|450.44|444.44|0
1631800620000|2021-09-16 13:57:00|450.7|444.7|450.87|444.87|450.87|444.87|450.67|444.67|0
1631800630000|2021-09-16 13:57:10|450.94|444.94|450.58|444.58|451.03|445.03|450.58|444.58|0
1631800640000|2021-09-16 13:57:20|450.53|444.53|450.53|444.53|450.55|444.55|450.52|444.52|0
1631800650000|2021-09-16 13:57:30|450.57|444.57|450.56|444.56|450.57|444.57|450.56|444.56|0
1631800660000|2021-09-16 13:57:40|450.5|444.5|450.53|444.53|450.67|444.67|450.5|444.5|0
1631800670000|2021-09-16 13:57:50|450.52|444.52|450.54|444.54|450.75|444.75|450.52|444.52|0
1631800680000|2021-09-16 13:58:00|450.64|444.64|450.65|444.65|450.65|444.65|450.51|444.51|0
1631800690000|2021-09-16 13:58:10|450.67|444.67|450.67|444.67|450.68|444.68|450.63|444.63|0
1631800700000|2021-09-16 13:58:20|450.69|444.69|450.73|444.73|450.73|444.73|450.69|444.69|0
1631800710000|2021-09-16 13:58:30|450.75|444.75|450.81|444.81|450.81|444.81|450.75|444.75|0
1631800720000|2021-09-16 13:58:40|450.8|444.8|450.8|444.8|450.81|444.81|450.8|444.8|0
1631800730000|2021-09-16 13:58:50|450.81|444.81|450.79|444.79|450.81|444.81|450.79|444.79|0
1631800740000|2021-09-16 13:59:00|450.77|444.77|450.07|444.07|450.77|444.77|450.07|444.07|0
1631800750000|2021-09-16 13:59:10|450.08|444.08|450.08|444.08|450.1|444.1|450.08|444.08|0
1631800760000|2021-09-16 13:59:20|450.06|444.06|450.07|444.07|450.07|444.07|450.01|444.01|0
1631800770000|2021-09-16 13:59:30|449.86|443.86|449.85|443.85|449.86|443.86|449.83|443.83|0
1631800780000|2021-09-16 13:59:40|449.8|443.8|449.96|443.96|449.96|443.96|449.8|443.8|0
1631800790000|2021-09-16 13:59:50|450.05|444.05|449.75|443.75|450.05|444.05|449.72|443.72|0
1631800800000|2021-09-16 14:00:00|449.69|443.69|449.65|443.65|449.77|443.77|449.65|443.65|0
1631800810000|2021-09-16 14:00:10|449.63|443.63|449.73|443.73|449.74|443.74|449.63|443.63|0
1631800820000|2021-09-16 14:00:20|449.75|443.75|449.97|443.97|449.97|443.97|449.74|443.74|0
1631800830000|2021-09-16 14:00:30|449.89|443.89|449.67|443.67|450.05|444.05|449.67|443.67|0
1631800840000|2021-09-16 14:00:40|449.69|443.69|449.74|443.74|449.74|443.74|449.69|443.69|0
1631800850000|2021-09-16 14:00:50|449.72|443.72|449.66|443.66|449.74|443.74|449.65|443.65|0
1631800860000|2021-09-16 14:01:00|449.62|443.62|449.67|443.67|449.67|443.67|449.62|443.62|0
1631800870000|2021-09-16 14:01:10|449.61|443.61|449.83|443.83|449.84|443.84|449.61|443.61|0
1631800880000|2021-09-16 14:01:20|449.85|443.85|449.86|443.86|449.89|443.89|449.84|443.84|0
1631800890000|2021-09-16 14:01:30|449.88|443.88|449.86|443.86|449.88|443.88|449.83|443.83|0
1631800900000|2021-09-16 14:01:40|449.85|443.85|449.85|443.85|449.86|443.86|449.85|443.85|0
1631800910000|2021-09-16 14:01:50|449.84|443.84|449.76|443.76|449.84|443.84|449.76|443.76|0
1631800920000|2021-09-16 14:02:00|449.75|443.75|449.76|443.76|449.77|443.77|449.73|443.73|0
1631800930000|2021-09-16 14:02:10|449.75|443.75|449.97|443.97|450|444|449.7|443.7|0
1631800940000|2021-09-16 14:02:20|449.93|443.93|449.63|443.63|449.97|443.97|449.63|443.63|0
1631800950000|2021-09-16 14:02:30|449.64|443.64|449.57|443.57|449.72|443.72|449.53|443.53|0
1631800960000|2021-09-16 14:02:40|449.62|443.62|449.57|443.57|449.69|443.69|449.46|443.46|0
1631800970000|2021-09-16 14:02:50|449.67|443.67|449.46|443.46|449.67|443.67|449.46|443.46|0
1631800980000|2021-09-16 14:03:00|449.48|443.48|449.54|443.54|449.56|443.56|449.48|443.48|0
1631800990000|2021-09-16 14:03:10|449.47|443.47|449.44|443.44|449.54|443.54|449.44|443.44|0
1631801000000|2021-09-16 14:03:20|449.39|443.39|449.21|443.21|449.39|443.39|449.2|443.2|0
1631801010000|2021-09-16 14:03:30|449.22|443.22|449.08|443.08|449.22|443.22|449.08|443.08|0
1631801020000|2021-09-16 14:03:40|449.02|443.02|449.01|443.01|449.06|443.06|449|443|0
1631801030000|2021-09-16 14:03:50|449.02|443.02|449.05|443.05|449.05|443.05|449.01|443.01|0
1631801040000|2021-09-16 14:04:00|448.99|442.99|448.94|442.94|449|443|448.92|442.92|0
1631801050000|2021-09-16 14:04:10|448.93|442.93|448.94|442.94|448.94|442.94|448.91|442.91|0
1631801060000|2021-09-16 14:04:20|448.98|442.98|449.14|443.14|449.14|443.14|448.98|442.98|0
1631801070000|2021-09-16 14:04:30|449.01|443.01|449.17|443.17|449.18|443.18|449.01|443.01|0
1631801080000|2021-09-16 14:04:40|449.06|443.06|448.97|442.97|449.25|443.25|448.97|442.97|0
1631801090000|2021-09-16 14:04:50|449.12|443.12|449.09|443.09|449.19|443.19|448.98|442.98|0
1631801100000|2021-09-16 14:05:00|448.97|442.97|449.19|443.19|449.35|443.35|448.97|442.97|0
1631801110000|2021-09-16 14:05:10|449.27|443.27|449.32|443.32|449.33|443.33|449.23|443.23|0
1631801120000|2021-09-16 14:05:20|449.31|443.31|449.37|443.37|449.38|443.38|449.3|443.3|0
1631801130000|2021-09-16 14:05:30|449.34|443.34|449.31|443.31|449.35|443.35|449.31|443.31|0
1631801140000|2021-09-16 14:05:40|449.29|443.29|449.43|443.43|449.44|443.44|449.29|443.29|0
1631801150000|2021-09-16 14:05:50|449.42|443.42|449.57|443.57|449.61|443.61|449.42|443.42|0
1631801160000|2021-09-16 14:06:00|449.62|443.62|449.45|443.45|449.62|443.62|449.45|443.45|0
1631801170000|2021-09-16 14:06:10|449.48|443.48|449.27|443.27|449.48|443.48|449.27|443.27|0
1631801180000|2021-09-16 14:06:20|449.38|443.38|449.3|443.3|449.41|443.41|449.29|443.29|0
1631801190000|2021-09-16 14:06:30|449.29|443.29|449.3|443.3|449.3|443.3|449.29|443.29|0
1631801200000|2021-09-16 14:06:40|449.29|443.29|449.47|443.47|449.47|443.47|449.29|443.29|0
1631801210000|2021-09-16 14:06:50|449.41|443.41|449.46|443.46|449.46|443.46|449.4|443.4|0
1631801220000|2021-09-16 14:07:00|449.41|443.41|449.41|443.41|449.48|443.48|449.41|443.41|0
1631801230000|2021-09-16 14:07:10|449.42|443.42|449.4|443.4|449.42|443.42|449.39|443.39|0
1631801240000|2021-09-16 14:07:20|449.42|443.42|449.26|443.26|449.42|443.42|449.26|443.26|0
1631801250000|2021-09-16 14:07:30|449.21|443.21|449.26|443.26|449.3|443.3|449.17|443.17|0
1631801260000|2021-09-16 14:07:40|449.06|443.06|449.25|443.25|449.25|443.25|448.99|442.99|0
1631801270000|2021-09-16 14:07:50|449.24|443.24|448.95|442.95|449.24|443.24|448.94|442.94|0
1631801280000|2021-09-16 14:08:00|448.94|442.94|448.95|442.95|448.96|442.96|448.94|442.94|0
1631801290000|2021-09-16 14:08:10|448.94|442.94|449|443|449|443|448.94|442.94|0
1631801300000|2021-09-16 14:08:20|448.98|442.98|449.02|443.02|449.02|443.02|448.98|442.98|0
1631801310000|2021-09-16 14:08:30|449.01|443.01|448.97|442.97|449.01|443.01|448.97|442.97|0
1631801320000|2021-09-16 14:08:40|448.91|442.91|448.76|442.76|448.91|442.91|448.76|442.76|0
1631801330000|2021-09-16 14:08:50|448.75|442.75|448.79|442.79|448.81|442.81|448.75|442.75|0
1631801340000|2021-09-16 14:09:00|448.76|442.76|448.73|442.73|448.77|442.77|448.73|442.73|0
1631801350000|2021-09-16 14:09:10|448.74|442.74|448.74|442.74|448.8|442.8|448.72|442.72|0
1631801360000|2021-09-16 14:09:20|448.7|442.7|448.75|442.75|448.83|442.83|448.7|442.7|0
1631801370000|2021-09-16 14:09:30|448.76|442.76|448.74|442.74|448.84|442.84|448.73|442.73|0
1631801380000|2021-09-16 14:09:40|448.83|442.83|448.94|442.94|448.94|442.94|448.74|442.74|0
1631801390000|2021-09-16 14:09:50|448.83|442.83|448.61|442.61|448.83|442.83|448.61|442.61|0
1631801400000|2021-09-16 14:10:00|448.67|442.67|448.6|442.6|448.67|442.67|448.57|442.57|0
1631801410000|2021-09-16 14:10:10|448.55|442.55|448.37|442.37|448.55|442.55|448.37|442.37|0
1631801420000|2021-09-16 14:10:20|448.39|442.39|448.28|442.28|448.39|442.39|448.26|442.26|0
1631801430000|2021-09-16 14:10:30|448.25|442.25|448.5|442.5|448.51|442.51|448.24|442.24|0
1631801440000|2021-09-16 14:10:40|448.48|442.48|448.3|442.3|448.48|442.48|448.28|442.28|0
1631801450000|2021-09-16 14:10:50|448.29|442.29|448.2|442.2|448.34|442.34|448.19|442.19|0
1631801460000|2021-09-16 14:11:00|448.19|442.19|448.12|442.12|448.19|442.19|448.1|442.1|0
1631801470000|2021-09-16 14:11:10|448.09|442.09|448.13|442.13|448.13|442.13|448.05|442.05|0
1631801480000|2021-09-16 14:11:20|448.08|442.08|448.16|442.16|448.16|442.16|448.08|442.08|0
1631801490000|2021-09-16 14:11:30|448.12|442.12|448.11|442.11|448.22|442.22|448.11|442.11|0
1631801500000|2021-09-16 14:11:40|448.12|442.12|448.06|442.06|448.18|442.18|448.06|442.06|0
1631801510000|2021-09-16 14:11:50|448.07|442.07|448.05|442.05|448.08|442.08|448.05|442.05|0
1631801520000|2021-09-16 14:12:00|448.08|442.08|448.2|442.2|448.21|442.21|448.05|442.05|0
1631801530000|2021-09-16 14:12:10|448.21|442.21|448.18|442.18|448.21|442.21|448.18|442.18|0
1631801540000|2021-09-16 14:12:20|448.16|442.16|448.14|442.14|448.16|442.16|448.14|442.14|0
1631801550000|2021-09-16 14:12:30|448.13|442.13|448.06|442.06|448.15|442.15|448.06|442.06|0
1631801560000|2021-09-16 14:12:40|448.07|442.07|447.94|441.94|448.07|442.07|447.93|441.93|0
1631801570000|2021-09-16 14:12:50|448|442|447.91|441.91|448|442|447.91|441.91|0
1631801580000|2021-09-16 14:13:00|447.94|441.94|447.85|441.85|448.03|442.03|447.84|441.84|0
1631801590000|2021-09-16 14:13:10|447.84|441.84|447.95|441.95|447.95|441.95|447.84|441.84|0
1631801600000|2021-09-16 14:13:20|447.9|441.9|447.84|441.84|447.9|441.9|447.84|441.84|0
1631801610000|2021-09-16 14:13:30|447.83|441.83|447.96|441.96|447.96|441.96|447.83|441.83|0
1631801620000|2021-09-16 14:13:40|447.95|441.95|447.98|441.98|447.98|441.98|447.95|441.95|0
1631801630000|2021-09-16 14:13:50|448.01|442.01|448.01|442.01|448.01|442.01|448|442|0
1631801640000|2021-09-16 14:14:00|448|442|447.93|441.93|448|442|447.93|441.93|0
1631801650000|2021-09-16 14:14:10|447.96|441.96|448.02|442.02|448.03|442.03|447.96|441.96|0
1631801660000|2021-09-16 14:14:20|448.04|442.04|448.05|442.05|448.05|442.05|448.04|442.04|0
1631801670000|2021-09-16 14:14:30|448.04|442.04|448.07|442.07|448.07|442.07|448.04|442.04|0
1631801680000|2021-09-16 14:14:40|447.99|441.99|448.04|442.04|448.05|442.05|447.98|441.98|0
1631801690000|2021-09-16 14:14:50|448.05|442.05|448.05|442.05|448.07|442.07|448.05|442.05|0
1631801700000|2021-09-16 14:15:00|448.03|442.03|447.98|441.98|448.05|442.05|447.94|441.94|0
1631801710000|2021-09-16 14:15:10|448|442|448.11|442.11|448.11|442.11|448|442|0
1631801720000|2021-09-16 14:15:20|448.1|442.1|448.05|442.05|448.1|442.1|448.05|442.05|0
1631801730000|2021-09-16 14:15:30|448.06|442.06|448.02|442.02|448.07|442.07|448.02|442.02|0
1631801740000|2021-09-16 14:15:40|447.95|441.95|447.94|441.94|447.95|441.95|447.91|441.91|0
1631801750000|2021-09-16 14:15:50|447.83|441.83|447.76|441.76|447.83|441.83|447.76|441.76|0
1631801760000|2021-09-16 14:16:00|447.81|441.81|447.79|441.79|447.81|441.81|447.79|441.79|0
1631801770000|2021-09-16 14:16:10|447.87|441.87|447.81|441.81|447.89|441.89|447.81|441.81|0
1631801780000|2021-09-16 14:16:20|447.77|441.77|447.61|441.61|447.77|441.77|447.61|441.61|0
1631801790000|2021-09-16 14:16:30|447.6|441.6|447.67|441.67|447.67|441.67|447.6|441.6|0
1631801800000|2021-09-16 14:16:40|447.71|441.71|447.76|441.76|447.76|441.76|447.71|441.71|0
1631801810000|2021-09-16 14:16:50|447.7|441.7|447.66|441.66|447.7|441.7|447.66|441.66|0
1631801820000|2021-09-16 14:17:00|447.65|441.65|447.66|441.66|447.67|441.67|447.65|441.65|0
1631801830000|2021-09-16 14:17:10|447.68|441.68|447.69|441.69|447.69|441.69|447.68|441.68|0
1631801840000|2021-09-16 14:17:20|447.7|441.7|447.68|441.68|447.7|441.7|447.68|441.68|0
1631801850000|2021-09-16 14:17:30|447.7|441.7|447.69|441.69|447.7|441.7|447.69|441.69|0
1631801860000|2021-09-16 14:17:40|447.63|441.63|447.62|441.62|447.68|441.68|447.62|441.62|0
1631801870000|2021-09-16 14:17:50|447.61|441.61|447.63|441.63|447.68|441.68|447.6|441.6|0
1631801880000|2021-09-16 14:18:00|447.62|441.62|447.61|441.61|447.66|441.66|447.57|441.57|0
1631801890000|2021-09-16 14:18:10|447.6|441.6|447.61|441.61|447.61|441.61|447.57|441.57|0
1631801900000|2021-09-16 14:18:20|447.6|441.6|447.51|441.51|447.62|441.62|447.51|441.51|0
1631801910000|2021-09-16 14:18:30|447.52|441.52|447.62|441.62|447.66|441.66|447.52|441.52|0
1631801920000|2021-09-16 14:18:40|447.63|441.63|447.61|441.61|447.67|441.67|447.61|441.61|0
1631801930000|2021-09-16 14:18:50|447.6|441.6|447.64|441.64|447.64|441.64|447.57|441.57|0
1631801940000|2021-09-16 14:19:00|447.65|441.65|447.71|441.71|447.71|441.71|447.65|441.65|0
1631801950000|2021-09-16 14:19:10|447.69|441.69|447.73|441.73|447.73|441.73|447.69|441.69|0
1631801960000|2021-09-16 14:19:20|447.74|441.74|447.78|441.78|447.78|441.78|447.74|441.74|0
1631801970000|2021-09-16 14:19:30|447.65|441.65|447.68|441.68|447.76|441.76|447.63|441.63|0
1631801980000|2021-09-16 14:19:40|447.69|441.69|447.5|441.5|447.69|441.69|447.5|441.5|0
1631801990000|2021-09-16 14:19:50|447.52|441.52|447.54|441.54|447.54|441.54|447.52|441.52|0
1631802000000|2021-09-16 14:20:00|447.51|441.51|447.46|441.46|447.53|441.53|447.46|441.46|0
1631802010000|2021-09-16 14:20:10|447.47|441.47|447.41|441.41|447.48|441.48|447.41|441.41|0
1631802020000|2021-09-16 14:20:20|447.46|441.46|447.48|441.48|447.48|441.48|447.45|441.45|0
1631802030000|2021-09-16 14:20:30|447.5|441.5|447.8|441.8|447.8|441.8|447.5|441.5|0
1631802040000|2021-09-16 14:20:40|447.77|441.77|447.73|441.73|447.85|441.85|447.73|441.73|0
1631802050000|2021-09-16 14:20:50|447.83|441.83|447.75|441.75|447.83|441.83|447.73|441.73|0
1631802060000|2021-09-16 14:21:00|447.78|441.78|447.75|441.75|447.78|441.78|447.75|441.75|0
1631802070000|2021-09-16 14:21:10|447.72|441.72|447.69|441.69|447.75|441.75|447.69|441.69|0
1631802080000|2021-09-16 14:21:20|447.66|441.66|447.67|441.67|447.74|441.74|447.64|441.64|0
1631802090000|2021-09-16 14:21:30|447.64|441.64|447.71|441.71|447.71|441.71|447.58|441.58|0
1631802100000|2021-09-16 14:21:40|447.72|441.72|447.71|441.71|447.89|441.89|447.71|441.71|0
1631802110000|2021-09-16 14:21:50|447.87|441.87|447.69|441.69|447.87|441.87|447.51|441.51|0
1631802120000|2021-09-16 14:22:00|447.51|441.51|447.62|441.62|447.68|441.68|447.51|441.51|0
1631802130000|2021-09-16 14:22:10|447.61|441.61|446.94|440.94|447.63|441.63|446.94|440.94|0
1631802140000|2021-09-16 14:22:20|446.95|440.95|446.96|440.96|446.96|440.96|446.94|440.94|0
1631802150000|2021-09-16 14:22:30|447.11|441.11|447.05|441.05|447.11|441.11|447.04|441.04|0
1631802160000|2021-09-16 14:22:40|447.06|441.06|446.94|440.94|447.06|441.06|446.93|440.93|0
1631802170000|2021-09-16 14:22:50|446.93|440.93|446.93|440.93|446.94|440.94|446.93|440.93|0
1631802180000|2021-09-16 14:23:00|446.92|440.92|446.88|440.88|446.92|440.92|446.87|440.87|0
1631802190000|2021-09-16 14:23:10|446.86|440.86|446.86|440.86|446.91|440.91|446.85|440.85|0
1631802200000|2021-09-16 14:23:20|446.85|440.85|446.85|440.85|446.85|440.85|446.84|440.84|0
1631802210000|2021-09-16 14:23:30|446.81|440.81|446.78|440.78|446.84|440.84|446.78|440.78|0
1631802220000|2021-09-16 14:23:40|446.79|440.79|446.75|440.75|446.81|440.81|446.31|440.31|0
1631802230000|2021-09-16 14:23:50|446.58|440.58|446.04|440.04|446.58|440.58|446.04|440.04|0
1631802240000|2021-09-16 14:24:00|446|440|445.96|439.96|446.25|440.25|445.92|439.92|0
1631802250000|2021-09-16 14:24:10|445.93|439.93|446.23|440.23|446.23|440.23|445.93|439.93|0
1631802260000|2021-09-16 14:24:20|446.24|440.24|446.39|440.39|446.39|440.39|446.24|440.24|0
1631802270000|2021-09-16 14:24:30|446.38|440.38|446.42|440.42|446.44|440.44|446.38|440.38|0
1631802280000|2021-09-16 14:24:40|446.43|440.43|446.44|440.44|446.49|440.49|446.37|440.37|0
1631802290000|2021-09-16 14:24:50|446.39|440.39|446.4|440.4|446.45|440.45|446.33|440.33|0
1631802300000|2021-09-16 14:25:00|446.34|440.34|446.36|440.36|446.39|440.39|446.31|440.31|0
1631802310000|2021-09-16 14:25:10|446.29|440.29|446.27|440.27|446.34|440.34|446.26|440.26|0
1631802320000|2021-09-16 14:25:20|446.28|440.28|446.3|440.3|446.33|440.33|446.28|440.28|0
1631802330000|2021-09-16 14:25:30|446.31|440.31|446.35|440.35|446.36|440.36|446.3|440.3|0
1631802340000|2021-09-16 14:25:40|446.37|440.37|446.36|440.36|446.37|440.37|446.36|440.36|0
1631802350000|2021-09-16 14:25:50|446.35|440.35|446.35|440.35|446.35|440.35|446.35|440.35|0
1631802360000|2021-09-16 14:26:00|446.37|440.37|446.54|440.54|446.54|440.54|446.37|440.37|0
1631802370000|2021-09-16 14:26:10|446.59|440.59|446.59|440.59|446.59|440.59|446.58|440.58|0
1631802380000|2021-09-16 14:26:20|446.54|440.54|446.59|440.59|446.59|440.59|446.54|440.54|0
1631802390000|2021-09-16 14:26:30|446.58|440.58|446.62|440.62|446.62|440.62|446.58|440.58|0
1631802400000|2021-09-16 14:26:40|446.63|440.63|446.56|440.56|446.63|440.63|446.55|440.55|0
1631802410000|2021-09-16 14:26:50|446.55|440.55|446.56|440.56|446.59|440.59|446.54|440.54|0
1631802420000|2021-09-16 14:27:00|446.57|440.57|446.7|440.7|446.7|440.7|446.57|440.57|0
1631802430000|2021-09-16 14:27:10|446.72|440.72|446.71|440.71|446.72|440.72|446.71|440.71|0
1631802440000|2021-09-16 14:27:20|446.74|440.74|446.77|440.77|446.77|440.77|446.74|440.74|0
1631802450000|2021-09-16 14:27:30|446.81|440.81|446.84|440.84|446.86|440.86|446.81|440.81|0
1631802460000|2021-09-16 14:27:40|446.81|440.81|446.83|440.83|446.83|440.83|446.81|440.81|0
1631802470000|2021-09-16 14:27:50|446.82|440.82|447.03|441.03|447.03|441.03|446.82|440.82|0
1631802480000|2021-09-16 14:28:00|447.09|441.09|447.21|441.21|447.21|441.21|447.09|441.09|0
1631802490000|2021-09-16 14:28:10|447.18|441.18|447.21|441.21|447.21|441.21|447.18|441.18|0
1631802500000|2021-09-16 14:28:20|447.2|441.2|447.23|441.23|447.23|441.23|447.2|441.2|0
1631802510000|2021-09-16 14:28:30|447.25|441.25|447.21|441.21|447.25|441.25|447.21|441.21|0
1631802520000|2021-09-16 14:28:40|447.2|441.2|447.2|441.2|447.2|441.2|447.2|441.2|0
1631802530000|2021-09-16 14:28:50|447.21|441.21|447.16|441.16|447.21|441.21|447.12|441.12|0
1631802540000|2021-09-16 14:29:00|447.24|441.24|447.29|441.29|447.29|441.29|447.24|441.24|0
1631802550000|2021-09-16 14:29:10|447.24|441.24|447.41|441.41|447.41|441.41|447.23|441.23|0
1631802560000|2021-09-16 14:29:20|447.4|441.4|447.42|441.42|447.42|441.42|447.4|441.4|0
1631802570000|2021-09-16 14:29:30|447.53|441.53|447.53|441.53|447.53|441.53|447.53|441.53|0
1631802580000|2021-09-16 14:29:40|447.52|441.52|447.61|441.61|447.61|441.61|447.52|441.52|0
1631802590000|2021-09-16 14:29:50|447.62|441.62|447.78|441.78|447.78|441.78|447.62|441.62|0
1631802600000|2021-09-16 14:30:00|447.77|441.77|447.78|441.78|447.8|441.8|447.76|441.76|0
1631802610000|2021-09-16 14:30:10|447.77|441.77|447.76|441.76|447.77|441.77|447.76|441.76|0
1631802620000|2021-09-16 14:30:20|447.79|441.79|447.8|441.8|447.81|441.81|447.79|441.79|0
1631802630000|2021-09-16 14:30:30|447.78|441.78|447.78|441.78|447.78|441.78|447.78|441.78|0
1631802640000|2021-09-16 14:30:40|447.8|441.8|447.79|441.79|447.8|441.8|447.78|441.78|0
1631802650000|2021-09-16 14:30:50|447.78|441.78|447.79|441.79|447.81|441.81|447.78|441.78|0
1631802660000|2021-09-16 14:31:00|447.81|441.81|447.8|441.8|447.82|441.82|447.8|441.8|0
1631802670000|2021-09-16 14:31:10|447.79|441.79|447.77|441.77|447.79|441.79|447.7|441.7|0
1631802680000|2021-09-16 14:31:20|447.79|441.79|447.74|441.74|447.79|441.79|447.74|441.74|0
1631802690000|2021-09-16 14:31:30|447.79|441.79|447.74|441.74|447.79|441.79|447.73|441.73|0
1631802700000|2021-09-16 14:31:40|447.72|441.72|447.69|441.69|447.76|441.76|447.69|441.69|0
1631802710000|2021-09-16 14:31:50|447.7|441.7|447.71|441.71|447.71|441.71|447.7|441.7|0
1631802720000|2021-09-16 14:32:00|447.63|441.63|447.47|441.47|447.63|441.63|447.47|441.47|0
1631802730000|2021-09-16 14:32:10|447.5|441.5|447.35|441.35|447.5|441.5|447.35|441.35|0
1631802740000|2021-09-16 14:32:20|447.31|441.31|447.27|441.27|447.31|441.31|447.27|441.27|0
1631802750000|2021-09-16 14:32:30|447.28|441.28|447.28|441.28|447.29|441.29|447.28|441.28|0
1631802760000|2021-09-16 14:32:40|447.29|441.29|447.37|441.37|447.37|441.37|447.29|441.29|0
1631802770000|2021-09-16 14:32:50|447.36|441.36|447.36|441.36|447.37|441.37|447.36|441.36|0
1631802780000|2021-09-16 14:33:00|447.37|441.37|447.37|441.37|447.39|441.39|447.36|441.36|0
1631802790000|2021-09-16 14:33:10|447.39|441.39|447.39|441.39|447.39|441.39|447.36|441.36|0
1631802800000|2021-09-16 14:33:20|447.4|441.4|447.35|441.35|447.4|441.4|447.35|441.35|0
1631802810000|2021-09-16 14:33:30|447.45|441.45|447.45|441.45|447.47|441.47|447.45|441.45|0
1631802820000|2021-09-16 14:33:40|447.46|441.46|447.51|441.51|447.51|441.51|447.45|441.45|0
1631802830000|2021-09-16 14:33:50|447.5|441.5|447.31|441.31|447.51|441.51|447.31|441.31|0
1631802840000|2021-09-16 14:34:00|447.32|441.32|447.32|441.32|447.34|441.34|447.32|441.32|0
1631802850000|2021-09-16 14:34:10|447.34|441.34|447.39|441.39|447.39|441.39|447.34|441.34|0
1631802860000|2021-09-16 14:34:20|447.34|441.34|447.39|441.39|447.39|441.39|447.34|441.34|0
1631802870000|2021-09-16 14:34:30|447.4|441.4|447.46|441.46|447.46|441.46|447.4|441.4|0
1631802880000|2021-09-16 14:34:40|447.48|441.48|447.48|441.48|447.48|441.48|447.48|441.48|0
1631802890000|2021-09-16 14:34:50|447.49|441.49|447.58|441.58|447.58|441.58|447.48|441.48|0
1631802900000|2021-09-16 14:35:00|447.59|441.59|447.4|441.4|447.59|441.59|447.39|441.39|0
1631802910000|2021-09-16 14:35:10|447.41|441.41|447.37|441.37|447.41|441.41|447.36|441.36|0
1631802920000|2021-09-16 14:35:20|447.63|441.63|447.5|441.5|447.63|441.63|447.5|441.5|0
1631802930000|2021-09-16 14:35:30|447.49|441.49|447.23|441.23|447.49|441.49|447.23|441.23|0
1631802940000|2021-09-16 14:35:40|447.26|441.26|447.19|441.19|447.27|441.27|447.19|441.19|0
1631802950000|2021-09-16 14:35:50|447.18|441.18|447.2|441.2|447.2|441.2|447.18|441.18|0
1631802960000|2021-09-16 14:36:00|447.22|441.22|447.18|441.18|447.22|441.22|447.17|441.17|0
1631802970000|2021-09-16 14:36:10|447.19|441.19|447.4|441.4|447.4|441.4|447.19|441.19|0
1631802980000|2021-09-16 14:36:20|447.39|441.39|447.37|441.37|447.39|441.39|447.37|441.37|0
1631802990000|2021-09-16 14:36:30|447.35|441.35|447.39|441.39|447.4|441.4|447.35|441.35|0
1631803000000|2021-09-16 14:36:40|447.33|441.33|447.44|441.44|447.44|441.44|447.18|441.18|0
1631803010000|2021-09-16 14:36:50|447.43|441.43|447.12|441.12|447.43|441.43|447.12|441.12|0
1631803020000|2021-09-16 14:37:00|447.1|441.1|447.09|441.09|447.1|441.1|447.06|441.06|0
1631803030000|2021-09-16 14:37:10|447.13|441.13|447.15|441.15|447.16|441.16|447.13|441.13|0
1631803040000|2021-09-16 14:37:20|447.17|441.17|447.18|441.18|447.18|441.18|447.17|441.17|0
1631803050000|2021-09-16 14:37:30|447.13|441.13|447.15|441.15|447.21|441.21|447.13|441.13|0
1631803060000|2021-09-16 14:37:40|447.18|441.18|447.28|441.28|447.28|441.28|447.18|441.18|0
1631803070000|2021-09-16 14:37:50|447.3|441.3|447.3|441.3|447.3|441.3|447.28|441.28|0
1631803080000|2021-09-16 14:38:00|447.32|441.32|447.35|441.35|447.35|441.35|447.3|441.3|0
1631803090000|2021-09-16 14:38:10|447.36|441.36|447.36|441.36|447.36|441.36|447.35|441.35|0
1631803100000|2021-09-16 14:38:20|447.37|441.37|447.45|441.45|447.45|441.45|447.37|441.37|0
1631803110000|2021-09-16 14:38:30|447.49|441.49|447.75|441.75|447.75|441.75|447.49|441.49|0
1631803120000|2021-09-16 14:38:40|447.85|441.85|447.7|441.7|447.85|441.85|447.7|441.7|0
1631803130000|2021-09-16 14:38:50|447.78|441.78|447.93|441.93|447.93|441.93|447.78|441.78|0
1631803140000|2021-09-16 14:39:00|447.98|441.98|447.93|441.93|447.98|441.98|447.91|441.91|0
1631803150000|2021-09-16 14:39:10|447.92|441.92|447.94|441.94|447.96|441.96|447.92|441.92|0
1631803160000|2021-09-16 14:39:20|448.01|442.01|448.15|442.15|448.15|442.15|448.01|442.01|0
1631803170000|2021-09-16 14:39:30|448.14|442.14|448.13|442.13|448.14|442.14|448.13|442.13|0
1631803180000|2021-09-16 14:39:40|448.15|442.15|448.18|442.18|448.18|442.18|448.15|442.15|0
1631803190000|2021-09-16 14:39:50|448.21|442.21|448.27|442.27|448.27|442.27|448.19|442.19|0
1631803200000|2021-09-16 14:40:00|448.28|442.28|448.29|442.29|448.32|442.32|448.27|442.27|0
1631803210000|2021-09-16 14:40:10|448.32|442.32|448.29|442.29|448.32|442.32|448.29|442.29|0
1631803220000|2021-09-16 14:40:20|448.3|442.3|448.31|442.31|448.32|442.32|448.3|442.3|0
1631803230000|2021-09-16 14:40:30|448.3|442.3|448.32|442.32|448.32|442.32|448.29|442.29|0
1631803240000|2021-09-16 14:40:40|448.27|442.27|448.26|442.26|448.27|442.27|448.25|442.25|0
1631803250000|2021-09-16 14:40:50|448.22|442.22|448.26|442.26|448.26|442.26|448.22|442.22|0
1631803260000|2021-09-16 14:41:00|448.25|442.25|448.34|442.34|448.35|442.35|448.25|442.25|0
1631803270000|2021-09-16 14:41:10|448.33|442.33|448.28|442.28|448.36|442.36|448.28|442.28|0
1631803280000|2021-09-16 14:41:20|448.29|442.29|448.35|442.35|448.35|442.35|448.29|442.29|0
1631803290000|2021-09-16 14:41:30|448.33|442.33|448.45|442.45|448.45|442.45|448.33|442.33|0
1631803300000|2021-09-16 14:41:40|448.44|442.44|448.49|442.49|448.49|442.49|448.44|442.44|0
1631803310000|2021-09-16 14:41:50|448.5|442.5|448.4|442.4|448.51|442.51|448.4|442.4|0
1631803320000|2021-09-16 14:42:00|448.39|442.39|448.36|442.36|448.39|442.39|448.36|442.36|0
1631803330000|2021-09-16 14:42:10|448.29|442.29|448.18|442.18|448.29|442.29|448.16|442.16|0
1631803340000|2021-09-16 14:42:20|448.16|442.16|448.19|442.19|448.2|442.2|448.13|442.13|0
1631803350000|2021-09-16 14:42:30|448.26|442.26|448.22|442.22|448.26|442.26|448.2|442.2|0
1631803360000|2021-09-16 14:42:40|448.21|442.21|448.33|442.33|448.33|442.33|448.21|442.21|0
1631803370000|2021-09-16 14:42:50|448.35|442.35|448.36|442.36|448.37|442.37|448.34|442.34|0
1631803380000|2021-09-16 14:43:00|448.25|442.25|448.26|442.26|448.26|442.26|448.25|442.25|0
1631803390000|2021-09-16 14:43:10|448.27|442.27|448.3|442.3|448.3|442.3|448.27|442.27|0
1631803400000|2021-09-16 14:43:20|448.27|442.27|448.27|442.27|448.27|442.27|448.27|442.27|0
1631803410000|2021-09-16 14:43:30|448.2|442.2|448.27|442.27|448.27|442.27|448.2|442.2|0
1631803420000|2021-09-16 14:43:40|448.22|442.22|448.2|442.2|448.22|442.22|448.19|442.19|0
1631803430000|2021-09-16 14:43:50|448.23|442.23|448.28|442.28|448.28|442.28|448.21|442.21|0
1631803440000|2021-09-16 14:44:00|448.23|442.23|448.21|442.21|448.23|442.23|448.2|442.2|0
1631803450000|2021-09-16 14:44:10|448.2|442.2|448.13|442.13|448.2|442.2|448.13|442.13|0
1631803460000|2021-09-16 14:44:20|448.14|442.14|448.21|442.21|448.21|442.21|448.06|442.06|0
1631803470000|2021-09-16 14:44:30|448.26|442.26|448.31|442.31|448.33|442.33|448.26|442.26|0
1631803480000|2021-09-16 14:44:40|448.3|442.3|448.29|442.29|448.3|442.3|448.28|442.28|0
1631803490000|2021-09-16 14:44:50|448.33|442.33|448.35|442.35|448.35|442.35|448.33|442.33|0
1631803500000|2021-09-16 14:45:00|448.33|442.33|448.33|442.33|448.33|442.33|448.28|442.28|0
1631803510000|2021-09-16 14:45:10|448.32|442.32|448.33|442.33|448.35|442.35|448.3|442.3|0
1631803520000|2021-09-16 14:45:20|448.34|442.34|448.3|442.3|448.34|442.34|448.3|442.3|0
1631803530000|2021-09-16 14:45:30|448.29|442.29|448.24|442.24|448.29|442.29|448.24|442.24|0
1631803540000|2021-09-16 14:45:40|448.26|442.26|448.33|442.33|448.33|442.33|448.26|442.26|0
1631803550000|2021-09-16 14:45:50|448.38|442.38|448.31|442.31|448.38|442.38|448.31|442.31|0
1631803560000|2021-09-16 14:46:00|448.3|442.3|448.18|442.18|448.32|442.32|448.18|442.18|0
1631803570000|2021-09-16 14:46:10|448.2|442.2|448.32|442.32|448.32|442.32|448.2|442.2|0
1631803580000|2021-09-16 14:46:20|448.31|442.31|448.35|442.35|448.37|442.37|448.31|442.31|0
1631803590000|2021-09-16 14:46:30|448.33|442.33|448.33|442.33|448.33|442.33|448.33|442.33|0
1631803600000|2021-09-16 14:46:40|448.35|442.35|448.37|442.37|448.37|442.37|448.34|442.34|0
1631803610000|2021-09-16 14:46:50|448.36|442.36|448.34|442.34|448.36|442.36|448.34|442.34|0
1631803620000|2021-09-16 14:47:00|448.31|442.31|448.33|442.33|448.34|442.34|448.31|442.31|0
1631803630000|2021-09-16 14:47:10|448.32|442.32|448.35|442.35|448.36|442.36|448.32|442.32|0
1631803640000|2021-09-16 14:47:20|448.36|442.36|448.46|442.46|448.46|442.46|448.34|442.34|0
1631803650000|2021-09-16 14:47:30|448.47|442.47|448.48|442.48|448.48|442.48|448.47|442.47|0
1631803660000|2021-09-16 14:47:40|448.5|442.5|448.58|442.58|448.58|442.58|448.5|442.5|0
1631803670000|2021-09-16 14:47:50|448.56|442.56|448.52|442.52|448.56|442.56|448.52|442.52|0
1631803680000|2021-09-16 14:48:00|448.53|442.53|448.51|442.51|448.53|442.53|448.5|442.5|0
1631803690000|2021-09-16 14:48:10|448.66|442.66|448.76|442.76|448.76|442.76|448.65|442.65|0
1631803700000|2021-09-16 14:48:20|448.79|442.79|448.79|442.79|448.8|442.8|448.79|442.79|0
1631803710000|2021-09-16 14:48:30|448.83|442.83|449.06|443.06|449.06|443.06|448.81|442.81|0
1631803720000|2021-09-16 14:48:40|449.05|443.05|449.03|443.03|449.05|443.05|448.98|442.98|0
1631803730000|2021-09-16 14:48:50|449.02|443.02|449.06|443.06|449.06|443.06|449.01|443.01|0
1631803740000|2021-09-16 14:49:00|449.05|443.05|449.05|443.05|449.06|443.06|449.05|443.05|0
1631803750000|2021-09-16 14:49:10|449.06|443.06|449.04|443.04|449.06|443.06|449.04|443.04|0
1631803760000|2021-09-16 14:49:20|449.05|443.05|449.07|443.07|449.07|443.07|449.05|443.05|0
1631803770000|2021-09-16 14:49:30|449.1|443.1|449.09|443.09|449.1|443.1|449.09|443.09|0
1631803780000|2021-09-16 14:49:40|449.07|443.07|449.09|443.09|449.09|443.09|449.07|443.07|0
1631803790000|2021-09-16 14:49:50|449.1|443.1|449.12|443.12|449.12|443.12|449.1|443.1|0
1631803800000|2021-09-16 14:50:00|449.09|443.09|449.05|443.05|449.09|443.09|448.99|442.99|0
1631803810000|2021-09-16 14:50:10|449.04|443.04|449.12|443.12|449.13|443.13|449.04|443.04|0
1631803820000|2021-09-16 14:50:20|449.14|443.14|449.06|443.06|449.14|443.14|449.06|443.06|0
1631803830000|2021-09-16 14:50:30|449.03|443.03|448.79|442.79|449.04|443.04|448.74|442.74|0
1631803840000|2021-09-16 14:50:40|448.77|442.77|448.79|442.79|448.81|442.81|448.77|442.77|0
1631803850000|2021-09-16 14:50:50|448.75|442.75|448.74|442.74|448.8|442.8|448.74|442.74|0
1631803860000|2021-09-16 14:51:00|448.73|442.73|448.71|442.71|448.73|442.73|448.69|442.69|0
1631803870000|2021-09-16 14:51:10|448.7|442.7|448.74|442.74|448.74|442.74|448.7|442.7|0
1631803880000|2021-09-16 14:51:20|448.73|442.73|448.73|442.73|448.74|442.74|448.73|442.73|0
1631803890000|2021-09-16 14:51:30|448.72|442.72|448.75|442.75|448.75|442.75|448.72|442.72|0
1631803900000|2021-09-16 14:51:40|448.77|442.77|448.72|442.72|448.78|442.78|448.72|442.72|0
1631803910000|2021-09-16 14:51:50|448.57|442.57|448.64|442.64|448.64|442.64|448.57|442.57|0
1631803920000|2021-09-16 14:52:00|448.65|442.65|448.67|442.67|448.68|442.68|448.65|442.65|0
1631803930000|2021-09-16 14:52:10|448.66|442.66|448.68|442.68|448.68|442.68|448.65|442.65|0
1631803940000|2021-09-16 14:52:20|448.69|442.69|448.7|442.7|448.7|442.7|448.69|442.69|0
1631803950000|2021-09-16 14:52:30|448.67|442.67|448.64|442.64|448.67|442.67|448.64|442.64|0
1631803960000|2021-09-16 14:52:40|448.63|442.63|448.4|442.4|448.65|442.65|448.4|442.4|0
1631803970000|2021-09-16 14:52:50|448.38|442.38|448.37|442.37|448.38|442.38|448.37|442.37|0
1631803980000|2021-09-16 14:53:00|448.36|442.36|448.36|442.36|448.36|442.36|448.36|442.36|0
1631803990000|2021-09-16 14:53:10|448.38|442.38|448.3|442.3|448.38|442.38|448.28|442.28|0
1631804000000|2021-09-16 14:53:20|448.29|442.29|448.28|442.28|448.29|442.29|448.28|442.28|0
1631804010000|2021-09-16 14:53:30|448.29|442.29|448.23|442.23|448.29|442.29|448.23|442.23|0
1631804020000|2021-09-16 14:53:40|448.24|442.24|448.18|442.18|448.24|442.24|448.17|442.17|0
1631804030000|2021-09-16 14:53:50|448.17|442.17|448.17|442.17|448.17|442.17|448.17|442.17|0
1631804040000|2021-09-16 14:54:00|448.18|442.18|448.15|442.15|448.19|442.19|448.15|442.15|0
1631804050000|2021-09-16 14:54:10|448.14|442.14|448.32|442.32|448.32|442.32|448.14|442.14|0
1631804060000|2021-09-16 14:54:20|448.31|442.31|448.23|442.23|448.31|442.31|448.23|442.23|0
1631804070000|2021-09-16 14:54:30|448.22|442.22|448.2|442.2|448.23|442.23|448.2|442.2|0
1631804080000|2021-09-16 14:54:40|448.19|442.19|448.19|442.19|448.19|442.19|448.19|442.19|0
1631804090000|2021-09-16 14:54:50|448.17|442.17|448.13|442.13|448.17|442.17|448.13|442.13|0
1631804100000|2021-09-16 14:55:00|448.16|442.16|448.13|442.13|448.16|442.16|448.13|442.13|0
1631804110000|2021-09-16 14:55:10|448.1|442.1|448.11|442.11|448.12|442.12|448.07|442.07|0
1631804120000|2021-09-16 14:55:20|448.09|442.09|448.03|442.03|448.09|442.09|448.03|442.03|0
1631804130000|2021-09-16 14:55:30|448.04|442.04|448.09|442.09|448.09|442.09|448.04|442.04|0
1631804140000|2021-09-16 14:55:40|448.29|442.29|448.34|442.34|448.34|442.34|448.28|442.28|0
1631804150000|2021-09-16 14:55:50|448.37|442.37|448.4|442.4|448.4|442.4|448.33|442.33|0
1631804160000|2021-09-16 14:56:00|448.18|442.18|448.14|442.14|448.18|442.18|448.13|442.13|0
1631804170000|2021-09-16 14:56:10|448.13|442.13|448.09|442.09|448.14|442.14|448.09|442.09|0
1631804180000|2021-09-16 14:56:20|448.1|442.1|448.11|442.11|448.13|442.13|448.1|442.1|0
1631804190000|2021-09-16 14:56:30|448.12|442.12|448.1|442.1|448.12|442.12|448.09|442.09|0
1631804200000|2021-09-16 14:56:40|448.12|442.12|448.12|442.12|448.12|442.12|448.11|442.11|0
1631804210000|2021-09-16 14:56:50|448.11|442.11|448.15|442.15|448.15|442.15|448.11|442.11|0
1631804220000|2021-09-16 14:57:00|448.16|442.16|448.15|442.15|448.17|442.17|448.14|442.14|0
1631804230000|2021-09-16 14:57:10|448.13|442.13|448.11|442.11|448.16|442.16|448.1|442.1|0
1631804240000|2021-09-16 14:57:20|448.12|442.12|448.09|442.09|448.12|442.12|448.08|442.08|0
1631804250000|2021-09-16 14:57:30|448.12|442.12|448.07|442.07|448.12|442.12|448.02|442.02|0
1631804260000|2021-09-16 14:57:40|448.06|442.06|448.08|442.08|448.08|442.08|448.06|442.06|0
1631804270000|2021-09-16 14:57:50|448.06|442.06|447.92|441.92|448.07|442.07|447.92|441.92|0
1631804280000|2021-09-16 14:58:00|447.93|441.93|447.93|441.93|447.93|441.93|447.92|441.92|0
1631804300000|2021-09-16 14:58:20|447.92|441.92|447.83|441.83|447.92|441.92|447.83|441.83|0
1631804310000|2021-09-16 14:58:30|447.84|441.84|447.82|441.82|447.84|441.84|447.82|441.82|0
1631804320000|2021-09-16 14:58:40|447.81|441.81|447.85|441.85|447.85|441.85|447.81|441.81|0
1631804330000|2021-09-16 14:58:50|447.84|441.84|447.85|441.85|447.85|441.85|447.84|441.84|0
1631804340000|2021-09-16 14:59:00|447.84|441.84|447.83|441.83|447.85|441.85|447.83|441.83|0
1631804350000|2021-09-16 14:59:10|447.84|441.84|447.94|441.94|447.94|441.94|447.84|441.84|0
1631804360000|2021-09-16 14:59:20|447.95|441.95|447.95|441.95|447.95|441.95|447.95|441.95|0
1631804370000|2021-09-16 14:59:30|447.97|441.97|448.04|442.04|448.04|442.04|447.97|441.97|0
1631804380000|2021-09-16 14:59:40|448.12|442.12|448.07|442.07|448.12|442.12|448.07|442.07|0
1631804390000|2021-09-16 14:59:50|448.03|442.03|448.07|442.07|448.07|442.07|448.03|442.03|0
1631804400000|2021-09-16 15:00:00|448.08|442.08|448.09|442.09|448.1|442.1|448.07|442.07|0
1631804410000|2021-09-16 15:00:10|448.12|442.12|448.16|442.16|448.16|442.16|448.09|442.09|0
1631804420000|2021-09-16 15:00:20|448.15|442.15|448.04|442.04|448.15|442.15|448.03|442.03|0
1631804430000|2021-09-16 15:00:30|448.03|442.03|448.19|442.19|448.2|442.2|448.03|442.03|0
1631804440000|2021-09-16 15:00:40|448.2|442.2|448.17|442.17|448.21|442.21|448.17|442.17|0
1631804450000|2021-09-16 15:00:50|448.16|442.16|448.2|442.2|448.2|442.2|448.16|442.16|0
1631804460000|2021-09-16 15:01:00|448.19|442.19|448.19|442.19|448.2|442.2|448.18|442.18|0
1631804470000|2021-09-16 15:01:10|448.16|442.16|448.16|442.16|448.19|442.19|448.16|442.16|0
1631804480000|2021-09-16 15:01:20|448.14|442.14|448.15|442.15|448.16|442.16|448.14|442.14|0
1631804490000|2021-09-16 15:01:30|448.14|442.14|448.2|442.2|448.2|442.2|448.14|442.14|0
1631804500000|2021-09-16 15:01:40|448.16|442.16|448.19|442.19|448.19|442.19|448.16|442.16|0
1631804510000|2021-09-16 15:01:50|448.18|442.18|448.23|442.23|448.24|442.24|448.18|442.18|0
1631804520000|2021-09-16 15:02:00|448.24|442.24|448.25|442.25|448.26|442.26|448.24|442.24|0
1631804530000|2021-09-16 15:02:10|448.29|442.29|448.23|442.23|448.29|442.29|448.22|442.22|0
1631804540000|2021-09-16 15:02:20|448.22|442.22|448.22|442.22|448.24|442.24|448.22|442.22|0
1631804550000|2021-09-16 15:02:30|448.23|442.23|448.23|442.23|448.23|442.23|448.22|442.22|0
1631804560000|2021-09-16 15:02:40|448.24|442.24|448.25|442.25|448.26|442.26|448.22|442.22|0
1631804570000|2021-09-16 15:02:50|448.24|442.24|448.19|442.19|448.24|442.24|448.15|442.15|0
1631804580000|2021-09-16 15:03:00|448.18|442.18|448.16|442.16|448.18|442.18|448.14|442.14|0
1631804590000|2021-09-16 15:03:10|448.15|442.15|447.95|441.95|448.16|442.16|447.94|441.94|0
1631804600000|2021-09-16 15:03:20|447.94|441.94|447.93|441.93|447.95|441.95|447.92|441.92|0
1631804610000|2021-09-16 15:03:30|447.81|441.81|447.75|441.75|447.81|441.81|447.75|441.75|0
1631804630000|2021-09-16 15:03:50|447.77|441.77|447.75|441.75|447.77|441.77|447.74|441.74|0
1631804640000|2021-09-16 15:04:00|447.68|441.68|447.46|441.46|447.68|441.68|447.45|441.45|0
1631804650000|2021-09-16 15:04:10|447.45|441.45|447.42|441.42|447.45|441.45|447.42|441.42|0
1631804660000|2021-09-16 15:04:20|447.65|441.65|447.55|441.55|447.65|441.65|447.55|441.55|0
1631804670000|2021-09-16 15:04:30|447.69|441.69|447.76|441.76|447.76|441.76|447.68|441.68|0
1631804680000|2021-09-16 15:04:40|447.77|441.77|447.76|441.76|447.77|441.77|447.76|441.76|0
1631804690000|2021-09-16 15:04:50|447.77|441.77|447.77|441.77|447.78|441.78|447.77|441.77|0
1631804700000|2021-09-16 15:05:00|447.78|441.78|447.57|441.57|447.78|441.78|447.57|441.57|0
1631804710000|2021-09-16 15:05:10|447.56|441.56|447.41|441.41|447.57|441.57|447.4|441.4|0
1631804720000|2021-09-16 15:05:20|447.39|441.39|447.37|441.37|447.4|441.4|447.37|441.37|0
1631804730000|2021-09-16 15:05:30|447.35|441.35|447.31|441.31|447.35|441.35|447.31|441.31|0
1631804740000|2021-09-16 15:05:40|447.32|441.32|447.26|441.26|447.32|441.32|447.24|441.24|0
1631804750000|2021-09-16 15:05:50|447.27|441.27|447.21|441.21|447.27|441.27|447.21|441.21|0
1631804760000|2021-09-16 15:06:00|447.14|441.14|447.21|441.21|447.21|441.21|447.14|441.14|0
1631804770000|2021-09-16 15:06:10|447.19|441.19|447.15|441.15|447.19|441.19|447.14|441.14|0
1631804780000|2021-09-16 15:06:20|447.14|441.14|447.2|441.2|447.2|441.2|447.14|441.14|0
1631804790000|2021-09-16 15:06:30|447.21|441.21|447.21|441.21|447.23|441.23|447.21|441.21|0
1631804800000|2021-09-16 15:06:40|447.22|441.22|447.28|441.28|447.28|441.28|447.2|441.2|0
1631804810000|2021-09-16 15:06:50|447.27|441.27|447.27|441.27|447.27|441.27|447.26|441.26|0
1631804820000|2021-09-16 15:07:00|447.35|441.35|447.47|441.47|447.47|441.47|447.34|441.34|0
1631804830000|2021-09-16 15:07:10|447.46|441.46|447.47|441.47|447.48|441.48|447.46|441.46|0
1631804840000|2021-09-16 15:07:20|447.49|441.49|447.49|441.49|447.49|441.49|447.49|441.49|0
1631804850000|2021-09-16 15:07:30|447.48|441.48|447.47|441.47|447.48|441.48|447.47|441.47|0
1631804860000|2021-09-16 15:07:40|447.46|441.46|447.47|441.47|447.47|441.47|447.46|441.46|0
1631804870000|2021-09-16 15:07:50|447.49|441.49|447.45|441.45|447.49|441.49|447.45|441.45|0
1631804880000|2021-09-16 15:08:00|447.44|441.44|447.45|441.45|447.45|441.45|447.4|441.4|0
1631804890000|2021-09-16 15:08:10|447.42|441.42|447.38|441.38|447.42|441.42|447.38|441.38|0
1631804900000|2021-09-16 15:08:20|447.37|441.37|447.34|441.34|447.37|441.37|447.33|441.33|0
1631804910000|2021-09-16 15:08:30|447.37|441.37|447.34|441.34|447.37|441.37|447.34|441.34|0
1631804920000|2021-09-16 15:08:40|447.37|441.37|447.38|441.38|447.4|441.4|447.37|441.37|0
1631804930000|2021-09-16 15:08:50|447.39|441.39|447.16|441.16|447.39|441.39|447.16|441.16|0
1631804940000|2021-09-16 15:09:00|447.17|441.17|447.17|441.17|447.17|441.17|447.17|441.17|0
1631804950000|2021-09-16 15:09:10|447.18|441.18|447.14|441.14|447.18|441.18|447.14|441.14|0
1631804960000|2021-09-16 15:09:20|447.15|441.15|447.09|441.09|447.16|441.16|447.09|441.09|0
1631804970000|2021-09-16 15:09:30|447.1|441.1|447.14|441.14|447.14|441.14|447.1|441.1|0
1631804980000|2021-09-16 15:09:40|447.15|441.15|447.01|441.01|447.15|441.15|447|441|0
1631804990000|2021-09-16 15:09:50|447.02|441.02|447.01|441.01|447.02|441.02|447|441|0
1631805000000|2021-09-16 15:10:00|447.03|441.03|446.95|440.95|447.03|441.03|446.95|440.95|0
1631805010000|2021-09-16 15:10:10|446.97|440.97|447|441|447|441|446.97|440.97|0
1631805030000|2021-09-16 15:10:30|446.97|440.97|446.93|440.93|446.98|440.98|446.93|440.93|0
1631805040000|2021-09-16 15:10:40|446.92|440.92|446.95|440.95|446.95|440.95|446.92|440.92|0
1631805050000|2021-09-16 15:10:50|447|441|447.2|441.2|447.2|441.2|447|441|0
1631805060000|2021-09-16 15:11:00|447.21|441.21|447.23|441.23|447.23|441.23|447.2|441.2|0
1631805070000|2021-09-16 15:11:10|447.22|441.22|447.4|441.4|447.41|441.41|447.22|441.22|0
1631805080000|2021-09-16 15:11:20|447.44|441.44|447.48|441.48|447.49|441.49|447.44|441.44|0
1631805090000|2021-09-16 15:11:30|447.53|441.53|447.55|441.55|447.55|441.55|447.52|441.52|0
1631805100000|2021-09-16 15:11:40|447.56|441.56|447.56|441.56|447.56|441.56|447.56|441.56|0
1631805110000|2021-09-16 15:11:50|447.57|441.57|447.58|441.58|447.58|441.58|447.57|441.57|0
1631805120000|2021-09-16 15:12:00|447.59|441.59|447.56|441.56|447.6|441.6|447.56|441.56|0
1631805130000|2021-09-16 15:12:10|447.62|441.62|447.68|441.68|447.68|441.68|447.62|441.62|0
1631805140000|2021-09-16 15:12:20|447.69|441.69|447.71|441.71|447.71|441.71|447.67|441.67|0
1631805150000|2021-09-16 15:12:30|447.7|441.7|447.72|441.72|447.72|441.72|447.67|441.67|0
1631805160000|2021-09-16 15:12:40|447.73|441.73|447.77|441.77|447.77|441.77|447.73|441.73|0
1631805170000|2021-09-16 15:12:50|447.78|441.78|447.81|441.81|447.82|441.82|447.78|441.78|0
1631805180000|2021-09-16 15:13:00|447.82|441.82|447.86|441.86|447.86|441.86|447.82|441.82|0
1631805190000|2021-09-16 15:13:10|447.82|441.82|447.81|441.81|447.82|441.82|447.81|441.81|0
1631805200000|2021-09-16 15:13:20|447.78|441.78|447.9|441.9|447.9|441.9|447.78|441.78|0
1631805210000|2021-09-16 15:13:30|447.89|441.89|447.93|441.93|447.93|441.93|447.85|441.85|0
1631805220000|2021-09-16 15:13:40|447.94|441.94|448.07|442.07|448.09|442.09|447.94|441.94|0
1631805230000|2021-09-16 15:13:50|448.06|442.06|448.08|442.08|448.08|442.08|448.06|442.06|0
1631805240000|2021-09-16 15:14:00|448.07|442.07|448.07|442.07|448.07|442.07|448.06|442.06|0
1631805250000|2021-09-16 15:14:10|448.06|442.06|448.08|442.08|448.11|442.11|448.06|442.06|0
1631805260000|2021-09-16 15:14:20|448.07|442.07|448.07|442.07|448.07|442.07|448.07|442.07|0
1631805270000|2021-09-16 15:14:30|448.25|442.25|448.28|442.28|448.28|442.28|448.25|442.25|0
1631805280000|2021-09-16 15:14:40|448.43|442.43|448.43|442.43|448.43|442.43|448.43|442.43|0
1631805290000|2021-09-16 15:14:50|448.44|442.44|448.43|442.43|448.44|442.44|448.43|442.43|0
1631805300000|2021-09-16 15:15:00|448.38|442.38|448.37|442.37|448.38|442.38|448.36|442.36|0
1631805310000|2021-09-16 15:15:10|448.34|442.34|448.35|442.35|448.36|442.36|448.34|442.34|0
1631805320000|2021-09-16 15:15:20|448.5|442.5|448.48|442.48|448.5|442.5|448.48|442.48|0
1631805330000|2021-09-16 15:15:30|448.52|442.52|448.5|442.5|448.55|442.55|448.5|442.5|0
1631805340000|2021-09-16 15:15:40|448.51|442.51|448.5|442.5|448.54|442.54|448.5|442.5|0
1631805350000|2021-09-16 15:15:50|448.51|442.51|448.4|442.4|448.51|442.51|448.4|442.4|0
1631805360000|2021-09-16 15:16:00|448.37|442.37|448.36|442.36|448.37|442.37|448.36|442.36|0
1631805370000|2021-09-16 15:16:10|448.38|442.38|448.34|442.34|448.38|442.38|448.33|442.33|0
1631805380000|2021-09-16 15:16:20|448.33|442.33|448.36|442.36|448.36|442.36|448.33|442.33|0
1631805390000|2021-09-16 15:16:30|448.35|442.35|448.34|442.34|448.35|442.35|448.34|442.34|0
1631805400000|2021-09-16 15:16:40|448.33|442.33|448.31|442.31|448.33|442.33|448.3|442.3|0
1631805410000|2021-09-16 15:16:50|448.28|442.28|448.29|442.29|448.3|442.3|448.28|442.28|0
1631805420000|2021-09-16 15:17:00|448.28|442.28|448.25|442.25|448.28|442.28|448.25|442.25|0
1631805430000|2021-09-16 15:17:10|448.26|442.26|448.24|442.24|448.26|442.26|448.24|442.24|0
1631805440000|2021-09-16 15:17:20|448.23|442.23|448.23|442.23|448.24|442.24|448.23|442.23|0
1631805450000|2021-09-16 15:17:30|448.42|442.42|448.37|442.37|448.42|442.42|448.36|442.36|0
1631805460000|2021-09-16 15:17:40|448.43|442.43|448.42|442.42|448.44|442.44|448.42|442.42|0
1631805470000|2021-09-16 15:17:50|448.43|442.43|448.38|442.38|448.43|442.43|448.38|442.38|0
1631805480000|2021-09-16 15:18:00|448.41|442.41|448.46|442.46|448.46|442.46|448.41|442.41|0
1631805490000|2021-09-16 15:18:10|448.47|442.47|448.66|442.66|448.67|442.67|448.47|442.47|0
1631805500000|2021-09-16 15:18:20|448.59|442.59|448.59|442.59|448.59|442.59|448.59|442.59|0
1631805510000|2021-09-16 15:18:30|448.62|442.62|448.62|442.62|448.62|442.62|448.62|442.62|0
1631805520000|2021-09-16 15:18:40|448.63|442.63|448.68|442.68|448.68|442.68|448.63|442.63|0
1631805530000|2021-09-16 15:18:50|448.7|442.7|448.69|442.69|448.7|442.7|448.69|442.69|0
1631805540000|2021-09-16 15:19:00|448.67|442.67|448.64|442.64|448.67|442.67|448.64|442.64|0
1631805550000|2021-09-16 15:19:10|448.68|442.68|448.77|442.77|448.77|442.77|448.68|442.68|0
1631805560000|2021-09-16 15:19:20|448.8|442.8|448.82|442.82|448.82|442.82|448.79|442.79|0
1631805570000|2021-09-16 15:19:30|448.81|442.81|448.77|442.77|448.81|442.81|448.77|442.77|0
1631805580000|2021-09-16 15:19:40|448.82|442.82|448.72|442.72|448.82|442.82|448.71|442.71|0
1631805590000|2021-09-16 15:19:50|448.71|442.71|448.61|442.61|448.71|442.71|448.61|442.61|0
1631805600000|2021-09-16 15:20:00|448.6|442.6|448.6|442.6|448.6|442.6|448.59|442.59|0
1631805610000|2021-09-16 15:20:10|448.59|442.59|448.64|442.64|448.64|442.64|448.59|442.59|0
1631805620000|2021-09-16 15:20:20|448.65|442.65|448.63|442.63|448.65|442.65|448.63|442.63|0
1631805630000|2021-09-16 15:20:30|448.57|442.57|448.55|442.55|448.57|442.57|448.55|442.55|0
1631805640000|2021-09-16 15:20:40|448.57|442.57|448.59|442.59|448.61|442.61|448.57|442.57|0
1631805650000|2021-09-16 15:20:50|448.55|442.55|448.57|442.57|448.58|442.58|448.55|442.55|0
1631805660000|2021-09-16 15:21:00|448.58|442.58|448.57|442.57|448.58|442.58|448.57|442.57|0
1631805670000|2021-09-16 15:21:10|448.56|442.56|448.37|442.37|448.56|442.56|448.37|442.37|0
1631805680000|2021-09-16 15:21:20|448.38|442.38|448.27|442.27|448.38|442.38|448.27|442.27|0
1631805690000|2021-09-16 15:21:30|448.24|442.24|448.26|442.26|448.27|442.27|448.24|442.24|0
1631805700000|2021-09-16 15:21:40|448.25|442.25|448.22|442.22|448.25|442.25|448.22|442.22|0
1631805710000|2021-09-16 15:21:50|448.15|442.15|448.01|442.01|448.15|442.15|448.01|442.01|0
1631805720000|2021-09-16 15:22:00|447.97|441.97|447.97|441.97|447.98|441.98|447.95|441.95|0
1631805730000|2021-09-16 15:22:10|447.96|441.96|447.98|441.98|447.98|441.98|447.96|441.96|0
1631805740000|2021-09-16 15:22:20|447.99|441.99|447.93|441.93|448|442|447.93|441.93|0
1631805750000|2021-09-16 15:22:30|447.92|441.92|447.92|441.92|447.92|441.92|447.92|441.92|0
1631805760000|2021-09-16 15:22:40|447.91|441.91|447.9|441.9|447.91|441.91|447.89|441.89|0
1631805770000|2021-09-16 15:22:50|447.89|441.89|447.87|441.87|447.9|441.9|447.87|441.87|0
1631805780000|2021-09-16 15:23:00|447.89|441.89|447.85|441.85|447.89|441.89|447.85|441.85|0
1631805790000|2021-09-16 15:23:10|447.88|441.88|447.82|441.82|447.88|441.88|447.82|441.82|0
1631805800000|2021-09-16 15:23:20|447.84|441.84|447.83|441.83|447.84|441.84|447.79|441.79|0
1631805810000|2021-09-16 15:23:30|447.82|441.82|447.84|441.84|447.84|441.84|447.82|441.82|0
1631805820000|2021-09-16 15:23:40|447.82|441.82|447.8|441.8|447.82|441.82|447.8|441.8|0
1631805830000|2021-09-16 15:23:50|447.81|441.81|447.79|441.79|447.81|441.81|447.79|441.79|0
1631805840000|2021-09-16 15:24:00|447.8|441.8|447.8|441.8|447.8|441.8|447.8|441.8|0
1631805850000|2021-09-16 15:24:10|447.77|441.77|447.66|441.66|447.77|441.77|447.66|441.66|0
1631805860000|2021-09-16 15:24:20|447.67|441.67|447.65|441.65|447.67|441.67|447.65|441.65|0
1631805870000|2021-09-16 15:24:30|447.67|441.67|447.67|441.67|447.67|441.67|447.67|441.67|0
1631805880000|2021-09-16 15:24:40|447.68|441.68|447.72|441.72|447.73|441.73|447.68|441.68|0
1631805890000|2021-09-16 15:24:50|447.73|441.73|447.69|441.69|447.76|441.76|447.69|441.69|0
1631805900000|2021-09-16 15:25:00|447.67|441.67|447.65|441.65|447.68|441.68|447.64|441.64|0
1631805910000|2021-09-16 15:25:10|447.67|441.67|447.73|441.73|447.74|441.74|447.67|441.67|0
1631805920000|2021-09-16 15:25:20|447.75|441.75|447.77|441.77|447.77|441.77|447.75|441.75|0
1631805940000|2021-09-16 15:25:40|447.76|441.76|447.77|441.77|447.77|441.77|447.76|441.76|0
1631805950000|2021-09-16 15:25:50|447.78|441.78|447.77|441.77|447.78|441.78|447.77|441.77|0
1631805960000|2021-09-16 15:26:00|447.76|441.76|447.76|441.76|447.78|441.78|447.74|441.74|0
1631805970000|2021-09-16 15:26:10|447.77|441.77|447.83|441.83|447.84|441.84|447.77|441.77|0
1631805980000|2021-09-16 15:26:20|447.84|441.84|447.96|441.96|447.99|441.99|447.84|441.84|0
1631805990000|2021-09-16 15:26:30|447.95|441.95|447.99|441.99|447.99|441.99|447.9|441.9|0
1631806000000|2021-09-16 15:26:40|448.01|442.01|448.01|442.01|448.01|442.01|448.01|442.01|0
1631806010000|2021-09-16 15:26:50|448.02|442.02|448.13|442.13|448.13|442.13|448.02|442.02|0
1631806020000|2021-09-16 15:27:00|448.09|442.09|448.11|442.11|448.12|442.12|448.09|442.09|0
1631806030000|2021-09-16 15:27:10|448.1|442.1|448.07|442.07|448.1|442.1|448.07|442.07|0
1631806040000|2021-09-16 15:27:20|448.12|442.12|448.13|442.13|448.13|442.13|448.12|442.12|0
1631806050000|2021-09-16 15:27:30|448.12|442.12|448.14|442.14|448.14|442.14|448.1|442.1|0
1631806060000|2021-09-16 15:27:40|448.16|442.16|448.23|442.23|448.23|442.23|448.16|442.16|0
1631806070000|2021-09-16 15:27:50|448.25|442.25|448.25|442.25|448.26|442.26|448.25|442.25|0
1631806080000|2021-09-16 15:28:00|448.26|442.26|448.26|442.26|448.27|442.27|448.25|442.25|0
1631806090000|2021-09-16 15:28:10|448.25|442.25|448.25|442.25|448.26|442.26|448.25|442.25|0
1631806100000|2021-09-16 15:28:20|448.24|442.24|448.29|442.29|448.29|442.29|448.23|442.23|0
1631806110000|2021-09-16 15:28:30|448.3|442.3|448.3|442.3|448.3|442.3|448.29|442.29|0
1631806120000|2021-09-16 15:28:40|448.31|442.31|448.32|442.32|448.33|442.33|448.31|442.31|0
1631806130000|2021-09-16 15:28:50|448.29|442.29|448.28|442.28|448.29|442.29|448.28|442.28|0
1631806140000|2021-09-16 15:29:00|448.27|442.27|448.25|442.25|448.27|442.27|448.25|442.25|0
1631806150000|2021-09-16 15:29:10|448.24|442.24|448.2|442.2|448.24|442.24|448.2|442.2|0
1631806160000|2021-09-16 15:29:20|448.21|442.21|448.2|442.2|448.21|442.21|448.2|442.2|0
1631806170000|2021-09-16 15:29:30|448.21|442.21|448.2|442.2|448.21|442.21|448.2|442.2|0
1631806180000|2021-09-16 15:29:40|448.26|442.26|448.26|442.26|448.26|442.26|448.25|442.25|0
1631806190000|2021-09-16 15:29:50|448.27|442.27|448.26|442.26|448.27|442.27|448.26|442.26|0
1631806200000|2021-09-16 15:30:00|448.28|442.28|448.24|442.24|448.3|442.3|448.24|442.24|0
1631806210000|2021-09-16 15:30:10|448.29|442.29|448.37|442.37|448.37|442.37|448.29|442.29|0
1631806220000|2021-09-16 15:30:20|448.35|442.35|448.44|442.44|448.45|442.45|448.35|442.35|0
1631806230000|2021-09-16 15:30:30|448.45|442.45|448.47|442.47|448.47|442.47|448.45|442.45|0
1631806240000|2021-09-16 15:30:40|448.49|442.49|448.48|442.48|448.49|442.49|448.48|442.48|0
1631806250000|2021-09-16 15:30:50|448.49|442.49|448.54|442.54|448.54|442.54|448.49|442.49|0
1631806260000|2021-09-16 15:31:00|448.53|442.53|448.54|442.54|448.55|442.55|448.53|442.53|0
1631806270000|2021-09-16 15:31:10|448.57|442.57|448.58|442.58|448.58|442.58|448.57|442.57|0
1631806280000|2021-09-16 15:31:20|448.57|442.57|448.46|442.46|448.58|442.58|448.45|442.45|0
1631806290000|2021-09-16 15:31:30|448.52|442.52|448.5|442.5|448.52|442.52|448.5|442.5|0
1631806300000|2021-09-16 15:31:40|448.55|442.55|448.54|442.54|448.55|442.55|448.54|442.54|0
1631806310000|2021-09-16 15:31:50|448.52|442.52|448.52|442.52|448.52|442.52|448.52|442.52|0
1631806320000|2021-09-16 15:32:00|448.49|442.49|448.44|442.44|448.49|442.49|448.44|442.44|0
1631806330000|2021-09-16 15:32:10|448.45|442.45|448.45|442.45|448.46|442.46|448.45|442.45|0
1631806340000|2021-09-16 15:32:20|448.44|442.44|448.46|442.46|448.46|442.46|448.44|442.44|0
1631806350000|2021-09-16 15:32:30|448.47|442.47|448.46|442.46|448.47|442.47|448.46|442.46|0
1631806360000|2021-09-16 15:32:40|448.45|442.45|448.49|442.49|448.49|442.49|448.45|442.45|0
1631806370000|2021-09-16 15:32:50|448.5|442.5|448.52|442.52|448.52|442.52|448.47|442.47|0
1631806380000|2021-09-16 15:33:00|448.51|442.51|448.48|442.48|448.51|442.51|448.47|442.47|0
1631806390000|2021-09-16 15:33:10|448.51|442.51|448.51|442.51|448.51|442.51|448.51|442.51|0
1631806400000|2021-09-16 15:33:20|448.5|442.5|448.48|442.48|448.5|442.5|448.48|442.48|0
1631806410000|2021-09-16 15:33:30|448.47|442.47|448.46|442.46|448.48|442.48|448.46|442.46|0
1631806420000|2021-09-16 15:33:40|448.45|442.45|448.45|442.45|448.45|442.45|448.45|442.45|0
1631806430000|2021-09-16 15:33:50|448.46|442.46|448.44|442.44|448.46|442.46|448.43|442.43|0
1631806440000|2021-09-16 15:34:00|448.45|442.45|448.48|442.48|448.48|442.48|448.45|442.45|0
1631806450000|2021-09-16 15:34:10|448.47|442.47|448.48|442.48|448.48|442.48|448.46|442.46|0
1631806460000|2021-09-16 15:34:20|448.47|442.47|448.48|442.48|448.48|442.48|448.47|442.47|0
1631806470000|2021-09-16 15:34:30|448.49|442.49|448.51|442.51|448.56|442.56|448.49|442.49|0
1631806480000|2021-09-16 15:34:40|448.5|442.5|448.53|442.53|448.54|442.54|448.5|442.5|0
1631806490000|2021-09-16 15:34:50|448.54|442.54|448.37|442.37|448.54|442.54|448.37|442.37|0
1631806500000|2021-09-16 15:35:00|448.38|442.38|448.44|442.44|448.44|442.44|448.38|442.38|0
1631806510000|2021-09-16 15:35:10|448.47|442.47|448.46|442.46|448.48|442.48|448.46|442.46|0
1631806520000|2021-09-16 15:35:20|448.47|442.47|448.53|442.53|448.62|442.62|448.46|442.46|0
1631806530000|2021-09-16 15:35:30|448.52|442.52|448.44|442.44|448.52|442.52|448.44|442.44|0
1631806540000|2021-09-16 15:35:40|448.41|442.41|448.35|442.35|448.41|442.41|448.35|442.35|0
1631806550000|2021-09-16 15:35:50|448.38|442.38|448.4|442.4|448.43|442.43|448.38|442.38|0
1631806560000|2021-09-16 15:36:00|448.39|442.39|448.43|442.43|448.43|442.43|448.39|442.39|0
1631806570000|2021-09-16 15:36:10|448.44|442.44|448.41|442.41|448.44|442.44|448.41|442.41|0
1631806580000|2021-09-16 15:36:20|448.42|442.42|448.42|442.42|448.42|442.42|448.42|442.42|0
1631806590000|2021-09-16 15:36:30|448.41|442.41|448.42|442.42|448.42|442.42|448.41|442.41|0
1631806600000|2021-09-16 15:36:40|448.41|442.41|448.39|442.39|448.42|442.42|448.39|442.39|0
1631806610000|2021-09-16 15:36:50|448.4|442.4|448.4|442.4|448.4|442.4|448.4|442.4|0
1631806620000|2021-09-16 15:37:00|448.39|442.39|448.39|442.39|448.39|442.39|448.39|442.39|0
1631806630000|2021-09-16 15:37:10|448.4|442.4|448.41|442.41|448.41|442.41|448.4|442.4|0
1631806640000|2021-09-16 15:37:20|448.44|442.44|448.44|442.44|448.45|442.45|448.44|442.44|0
1631806650000|2021-09-16 15:37:30|448.45|442.45|448.41|442.41|448.45|442.45|448.41|442.41|0
1631806660000|2021-09-16 15:37:40|448.39|442.39|448.39|442.39|448.4|442.4|448.39|442.39|0
1631806670000|2021-09-16 15:37:50|448.45|442.45|448.44|442.44|448.45|442.45|448.42|442.42|0
1631806680000|2021-09-16 15:38:00|448.5|442.5|448.5|442.5|448.5|442.5|448.5|442.5|0
1631806690000|2021-09-16 15:38:10|448.47|442.47|448.43|442.43|448.48|442.48|448.42|442.42|0
1631806700000|2021-09-16 15:38:20|448.47|442.47|448.47|442.47|448.47|442.47|448.47|442.47|0
1631806710000|2021-09-16 15:38:30|448.5|442.5|448.49|442.49|448.5|442.5|448.49|442.49|0
1631806720000|2021-09-16 15:38:40|448.44|442.44|448.42|442.42|448.44|442.44|448.42|442.42|0
1631806730000|2021-09-16 15:38:50|448.43|442.43|448.33|442.33|448.43|442.43|448.33|442.33|0
1631806740000|2021-09-16 15:39:00|448.34|442.34|448.33|442.33|448.35|442.35|448.33|442.33|0
1631806750000|2021-09-16 15:39:10|448.21|442.21|448.23|442.23|448.23|442.23|448.21|442.21|0
1631806770000|2021-09-16 15:39:30|448.25|442.25|448.23|442.23|448.25|442.25|448.23|442.23|0
1631806780000|2021-09-16 15:39:40|448.24|442.24|448.24|442.24|448.24|442.24|448.23|442.23|0
1631806790000|2021-09-16 15:39:50|448.39|442.39|448.38|442.38|448.39|442.39|448.38|442.38|0
1631806800000|2021-09-16 15:40:00|448.39|442.39|448.39|442.39|448.39|442.39|448.39|442.39|0
1631806820000|2021-09-16 15:40:20|448.37|442.37|448.37|442.37|448.37|442.37|448.37|442.37|0
1631806830000|2021-09-16 15:40:30|448.39|442.39|448.36|442.36|448.39|442.39|448.31|442.31|0
1631806840000|2021-09-16 15:40:40|448.34|442.34|448.34|442.34|448.34|442.34|448.33|442.33|0
1631806850000|2021-09-16 15:40:50|448.33|442.33|448.39|442.39|448.39|442.39|448.33|442.33|0
1631806870000|2021-09-16 15:41:10|448.38|442.38|448.38|442.38|448.38|442.38|448.38|442.38|0
1631806880000|2021-09-16 15:41:20|448.37|442.37|448.42|442.42|448.43|442.43|448.35|442.35|0
1631806890000|2021-09-16 15:41:30|448.43|442.43|448.43|442.43|448.43|442.43|448.43|442.43|0
1631806900000|2021-09-16 15:41:40|448.44|442.44|448.43|442.43|448.44|442.44|448.43|442.43|0
1631806910000|2021-09-16 15:41:50|448.42|442.42|448.35|442.35|448.42|442.42|448.35|442.35|0
1631806920000|2021-09-16 15:42:00|448.36|442.36|448.35|442.35|448.36|442.36|448.34|442.34|0
1631806930000|2021-09-16 15:42:10|448.4|442.4|448.4|442.4|448.4|442.4|448.4|442.4|0
1631806940000|2021-09-16 15:42:20|448.42|442.42|448.53|442.53|448.53|442.53|448.42|442.42|0
1631806950000|2021-09-16 15:42:30|448.55|442.55|448.55|442.55|448.55|442.55|448.54|442.54|0
1631806960000|2021-09-16 15:42:40|448.68|442.68|448.57|442.57|448.68|442.68|448.57|442.57|0
1631806970000|2021-09-16 15:42:50|448.44|442.44|448.44|442.44|448.44|442.44|448.44|442.44|0
1631806980000|2021-09-16 15:43:00|448.42|442.42|448.42|442.42|448.42|442.42|448.42|442.42|0
1631806990000|2021-09-16 15:43:10|448.45|442.45|448.53|442.53|448.54|442.54|448.45|442.45|0
1631807000000|2021-09-16 15:43:20|448.56|442.56|448.55|442.55|448.56|442.56|448.54|442.54|0
1631807010000|2021-09-16 15:43:30|448.54|442.54|448.57|442.57|448.57|442.57|448.54|442.54|0
1631807020000|2021-09-16 15:43:40|448.56|442.56|448.64|442.64|448.64|442.64|448.56|442.56|0
1631807030000|2021-09-16 15:43:50|448.65|442.65|448.63|442.63|448.65|442.65|448.63|442.63|0
1631807040000|2021-09-16 15:44:00|448.79|442.79|448.78|442.78|448.79|442.79|448.77|442.77|0
1631807050000|2021-09-16 15:44:10|448.75|442.75|448.87|442.87|448.87|442.87|448.74|442.74|0
1631807060000|2021-09-16 15:44:20|448.96|442.96|448.94|442.94|448.96|442.96|448.93|442.93|0
1631807070000|2021-09-16 15:44:30|448.93|442.93|448.96|442.96|448.96|442.96|448.93|442.93|0
1631807080000|2021-09-16 15:44:40|448.93|442.93|448.95|442.95|448.95|442.95|448.89|442.89|0
1631807090000|2021-09-16 15:44:50|448.94|442.94|448.93|442.93|448.94|442.94|448.93|442.93|0
1631807100000|2021-09-16 15:45:00|448.92|442.92|448.91|442.91|448.93|442.93|448.91|442.91|0
1631807110000|2021-09-16 15:45:10|448.9|442.9|448.91|442.91|448.91|442.91|448.89|442.89|0
1631807120000|2021-09-16 15:45:20|448.92|442.92|448.62|442.62|448.92|442.92|448.61|442.61|0
1631807130000|2021-09-16 15:45:30|448.6|442.6|448.59|442.59|448.61|442.61|448.59|442.59|0
1631807140000|2021-09-16 15:45:40|448.62|442.62|448.52|442.52|448.62|442.62|448.52|442.52|0
1631807150000|2021-09-16 15:45:50|448.47|442.47|448.47|442.47|448.49|442.49|448.47|442.47|0
1631807160000|2021-09-16 15:46:00|448.46|442.46|448.46|442.46|448.46|442.46|448.46|442.46|0
1631807170000|2021-09-16 15:46:10|448.47|442.47|448.47|442.47|448.47|442.47|448.47|442.47|0
1631807180000|2021-09-16 15:46:20|448.5|442.5|448.49|442.49|448.5|442.5|448.49|442.49|0
1631807190000|2021-09-16 15:46:30|448.5|442.5|448.44|442.44|448.5|442.5|448.44|442.44|0
1631807200000|2021-09-16 15:46:40|448.46|442.46|448.4|442.4|448.46|442.46|448.4|442.4|0
1631807210000|2021-09-16 15:46:50|448.41|442.41|448.57|442.57|448.57|442.57|448.4|442.4|0
1631807220000|2021-09-16 15:47:00|448.59|442.59|448.7|442.7|448.7|442.7|448.59|442.59|0
1631807230000|2021-09-16 15:47:10|448.63|442.63|448.63|442.63|448.63|442.63|448.62|442.62|0
1631807240000|2021-09-16 15:47:20|448.62|442.62|448.67|442.67|448.67|442.67|448.62|442.62|0
1631807250000|2021-09-16 15:47:30|448.66|442.66|448.67|442.67|448.67|442.67|448.66|442.66|0
1631807260000|2021-09-16 15:47:40|448.66|442.66|448.67|442.67|448.67|442.67|448.66|442.66|0
1631807270000|2021-09-16 15:47:50|448.65|442.65|448.59|442.59|448.65|442.65|448.59|442.59|0
1631807280000|2021-09-16 15:48:00|448.61|442.61|448.62|442.62|448.62|442.62|448.6|442.6|0
1631807290000|2021-09-16 15:48:10|448.63|442.63|448.63|442.63|448.64|442.64|448.63|442.63|0
1631807300000|2021-09-16 15:48:20|448.64|442.64|448.63|442.63|448.64|442.64|448.63|442.63|0
1631807310000|2021-09-16 15:48:30|448.65|442.65|448.69|442.69|448.69|442.69|448.64|442.64|0
1631807320000|2021-09-16 15:48:40|448.7|442.7|448.66|442.66|448.7|442.7|448.66|442.66|0
1631807330000|2021-09-16 15:48:50|448.67|442.67|448.68|442.68|448.68|442.68|448.67|442.67|0
1631807340000|2021-09-16 15:49:00|448.75|442.75|448.79|442.79|448.79|442.79|448.75|442.75|0
1631807350000|2021-09-16 15:49:10|448.82|442.82|448.85|442.85|448.85|442.85|448.82|442.82|0
1631807360000|2021-09-16 15:49:20|448.83|442.83|448.83|442.83|448.83|442.83|448.83|442.83|0
1631807370000|2021-09-16 15:49:30|448.79|442.79|448.83|442.83|448.83|442.83|448.79|442.79|0
1631807380000|2021-09-16 15:49:40|448.85|442.85|448.98|442.98|448.98|442.98|448.85|442.85|0
1631807390000|2021-09-16 15:49:50|448.95|442.95|448.94|442.94|448.95|442.95|448.94|442.94|0
1631807400000|2021-09-16 15:50:00|448.93|442.93|448.93|442.93|448.94|442.94|448.93|442.93|0
1631807410000|2021-09-16 15:50:10|448.94|442.94|448.87|442.87|448.94|442.94|448.87|442.87|0
1631807430000|2021-09-16 15:50:30|448.86|442.86|448.86|442.86|448.87|442.87|448.86|442.86|0
1631807450000|2021-09-16 15:50:50|448.91|442.91|448.96|442.96|448.96|442.96|448.91|442.91|0
1631807460000|2021-09-16 15:51:00|448.92|442.92|448.86|442.86|448.92|442.92|448.86|442.86|0
1631807470000|2021-09-16 15:51:10|448.85|442.85|448.88|442.88|448.88|442.88|448.85|442.85|0
1631807490000|2021-09-16 15:51:30|448.87|442.87|448.88|442.88|448.92|442.92|448.87|442.87|0
1631807500000|2021-09-16 15:51:40|448.9|442.9|448.89|442.89|448.9|442.9|448.89|442.89|0
1631807510000|2021-09-16 15:51:50|448.88|442.88|448.88|442.88|448.9|442.9|448.88|442.88|0
1631807520000|2021-09-16 15:52:00|448.91|442.91|448.99|442.99|448.99|442.99|448.91|442.91|0
1631807530000|2021-09-16 15:52:10|448.98|442.98|449.24|443.24|449.24|443.24|448.98|442.98|0
1631807540000|2021-09-16 15:52:20|449.23|443.23|449.36|443.36|449.36|443.36|449.22|443.22|0
1631807550000|2021-09-16 15:52:30|449.7|443.7|449.8|443.8|449.8|443.8|449.69|443.69|0
1631807560000|2021-09-16 15:52:40|449.79|443.79|449.79|443.79|449.81|443.81|449.78|443.78|0
1631807570000|2021-09-16 15:52:50|449.8|443.8|449.78|443.78|449.8|443.8|449.78|443.78|0
1631807580000|2021-09-16 15:53:00|449.79|443.79|449.88|443.88|449.88|443.88|449.77|443.77|0
1631807590000|2021-09-16 15:53:10|449.9|443.9|449.93|443.93|449.93|443.93|449.9|443.9|0
1631807600000|2021-09-16 15:53:20|449.92|443.92|449.92|443.92|449.92|443.92|449.92|443.92|0
1631807610000|2021-09-16 15:53:30|449.93|443.93|449.98|443.98|449.99|443.99|449.93|443.93|0
1631807620000|2021-09-16 15:53:40|450.01|444.01|450.01|444.01|450.03|444.03|450.01|444.01|0
1631807630000|2021-09-16 15:53:50|450|444|450.1|444.1|450.1|444.1|450|444|0
1631807640000|2021-09-16 15:54:00|450.12|444.12|450.12|444.12|450.16|444.16|450.12|444.12|0
1631807650000|2021-09-16 15:54:10|450.09|444.09|450.16|444.16|450.16|444.16|450.09|444.09|0
1631807660000|2021-09-16 15:54:20|450.17|444.17|450.21|444.21|450.21|444.21|450.17|444.17|0
1631807670000|2021-09-16 15:54:30|450.22|444.22|450.21|444.21|450.22|444.22|450.21|444.21|0
1631807680000|2021-09-16 15:54:40|450.22|444.22|450.21|444.21|450.27|444.27|450.21|444.21|0
1631807690000|2021-09-16 15:54:50|450.22|444.22|450.24|444.24|450.24|444.24|450.21|444.21|0
1631807700000|2021-09-16 15:55:00|450.22|444.22|450.26|444.26|450.26|444.26|450.22|444.22|0
1631807710000|2021-09-16 15:55:10|450.19|444.19|450.18|444.18|450.19|444.19|450.18|444.18|0
1631807720000|2021-09-16 15:55:20|450.2|444.2|450.19|444.19|450.2|444.2|450.19|444.19|0
1631807730000|2021-09-16 15:55:30|450.2|444.2|450.25|444.25|450.25|444.25|450.2|444.2|0
1631807740000|2021-09-16 15:55:40|450.26|444.26|450.25|444.25|450.26|444.26|450.25|444.25|0
1631807750000|2021-09-16 15:55:50|450.3|444.3|450.34|444.34|450.34|444.34|450.3|444.3|0
1631807770000|2021-09-16 15:56:10|450.36|444.36|450.35|444.35|450.36|444.36|450.35|444.35|0
1631807780000|2021-09-16 15:56:20|450.34|444.34|450.34|444.34|450.34|444.34|450.33|444.33|0
1631807790000|2021-09-16 15:56:30|450.35|444.35|450.29|444.29|450.35|444.35|450.29|444.29|0
1631807800000|2021-09-16 15:56:40|450.28|444.28|450.27|444.27|450.29|444.29|450.27|444.27|0
1631807810000|2021-09-16 15:56:50|450.26|444.26|450.26|444.26|450.27|444.27|450.26|444.26|0
1631807820000|2021-09-16 15:57:00|450.29|444.29|450.32|444.32|450.32|444.32|450.29|444.29|0
1631807830000|2021-09-16 15:57:10|450.34|444.34|450.34|444.34|450.34|444.34|450.34|444.34|0
1631807850000|2021-09-16 15:57:30|450.36|444.36|450.49|444.49|450.49|444.49|450.36|444.36|0
1631807860000|2021-09-16 15:57:40|450.48|444.48|450.52|444.52|450.53|444.53|450.48|444.48|0
1631807870000|2021-09-16 15:57:50|450.53|444.53|450.53|444.53|450.53|444.53|450.53|444.53|0
1631807880000|2021-09-16 15:58:00|450.8|444.8|450.81|444.81|450.81|444.81|450.8|444.8|0
1631807890000|2021-09-16 15:58:10|450.8|444.8|450.81|444.81|450.81|444.81|450.8|444.8|0
1631807900000|2021-09-16 15:58:20|450.8|444.8|450.68|444.68|450.81|444.81|450.68|444.68|0
1631807920000|2021-09-16 15:58:40|450.67|444.67|450.66|444.66|450.67|444.67|450.66|444.66|0
1631807940000|2021-09-16 15:59:00|450.69|444.69|450.69|444.69|450.69|444.69|450.68|444.68|0
1631807950000|2021-09-16 15:59:10|450.67|444.67|450.65|444.65|450.68|444.68|450.65|444.65|0
1631807960000|2021-09-16 15:59:20|450.63|444.63|450.62|444.62|450.63|444.63|450.61|444.61|0
1631807970000|2021-09-16 15:59:30|450.63|444.63|450.63|444.63|450.64|444.64|450.63|444.63|0
1631807980000|2021-09-16 15:59:40|450.64|444.64|450.66|444.66|450.66|444.66|450.64|444.64|0
1631807990000|2021-09-16 15:59:50|450.64|444.64|450.69|444.69|450.69|444.69|450.64|444.64|0
1631808000000|2021-09-16 16:00:00|450.68|444.68|450.74|444.74|450.74|444.74|450.68|444.68|0
1631808010000|2021-09-16 16:00:10|450.73|444.73|450.62|444.62|450.75|444.75|450.56|444.56|0
1631808020000|2021-09-16 16:00:20|450.61|444.61|450.63|444.63|450.63|444.63|450.61|444.61|0
1631808030000|2021-09-16 16:00:30|450.62|444.62|450.61|444.61|450.62|444.62|450.61|444.61|0
1631808040000|2021-09-16 16:00:40|450.6|444.6|450.58|444.58|450.6|444.6|450.58|444.58|0
1631808050000|2021-09-16 16:00:50|450.57|444.57|450.59|444.59|450.59|444.59|450.57|444.57|0
1631808060000|2021-09-16 16:01:00|450.61|444.61|450.69|444.69|450.69|444.69|450.61|444.61|0
1631808070000|2021-09-16 16:01:10|450.68|444.68|450.78|444.78|450.79|444.79|450.68|444.68|0
1631808080000|2021-09-16 16:01:20|450.79|444.79|450.9|444.9|450.92|444.92|450.76|444.76|0
1631808090000|2021-09-16 16:01:30|450.89|444.89|450.93|444.93|451.02|445.02|450.89|444.89|0
1631808100000|2021-09-16 16:01:40|450.96|444.96|450.97|444.97|450.97|444.97|450.96|444.96|0
1631808110000|2021-09-16 16:01:50|450.96|444.96|450.96|444.96|450.96|444.96|450.96|444.96|0
1631808120000|2021-09-16 16:02:00|450.94|444.94|451|445|451|445|450.94|444.94|0
1631808130000|2021-09-16 16:02:10|450.99|444.99|450.99|444.99|450.99|444.99|450.99|444.99|0
1631808140000|2021-09-16 16:02:20|451|445|450.99|444.99|451|445|450.99|444.99|0
1631808150000|2021-09-16 16:02:30|450.96|444.96|450.92|444.92|450.96|444.96|450.91|444.91|0
1631808160000|2021-09-16 16:02:40|450.91|444.91|451.05|445.05|451.05|445.05|450.91|444.91|0
1631808170000|2021-09-16 16:02:50|451.07|445.07|451.07|445.07|451.07|445.07|451.07|445.07|0
1631808190000|2021-09-16 16:03:10|451.21|445.21|451.27|445.27|451.27|445.27|451.21|445.21|0
1631808200000|2021-09-16 16:03:20|451.26|445.26|451.29|445.29|451.29|445.29|451.26|445.26|0
1631808210000|2021-09-16 16:03:30|451.3|445.3|451.29|445.29|451.32|445.32|451.29|445.29|0
1631808220000|2021-09-16 16:03:40|451.28|445.28|451.27|445.27|451.28|445.28|451.27|445.27|0
1631808230000|2021-09-16 16:03:50|451.29|445.29|451.27|445.27|451.29|445.29|451.27|445.27|0
1631808240000|2021-09-16 16:04:00|451.29|445.29|451.31|445.31|451.32|445.32|451.29|445.29|0
1631808250000|2021-09-16 16:04:10|451.29|445.29|451.28|445.28|451.3|445.3|451.28|445.28|0
1631808260000|2021-09-16 16:04:20|451.27|445.27|451.22|445.22|451.27|445.27|451.22|445.22|0
1631808270000|2021-09-16 16:04:30|451.23|445.23|451.2|445.2|451.23|445.23|451.2|445.2|0
1631808280000|2021-09-16 16:04:40|451.17|445.17|451.32|445.32|451.32|445.32|451.17|445.17|0
1631808290000|2021-09-16 16:04:50|451.24|445.24|451.26|445.26|451.26|445.26|451.23|445.23|0
1631808300000|2021-09-16 16:05:00|451.27|445.27|451.26|445.26|451.27|445.27|451.26|445.26|0
1631808310000|2021-09-16 16:05:10|451.28|445.28|451.28|445.28|451.28|445.28|451.28|445.28|0
1631808320000|2021-09-16 16:05:20|451.27|445.27|451.32|445.32|451.32|445.32|451.27|445.27|0
1631808340000|2021-09-16 16:05:40|451.34|445.34|451.33|445.33|451.34|445.34|451.33|445.33|0
1631808360000|2021-09-16 16:06:00|451.34|445.34|451.34|445.34|451.36|445.36|451.34|445.34|0
1631808370000|2021-09-16 16:06:10|451.29|445.29|451.28|445.28|451.29|445.29|451.28|445.28|0
1631808380000|2021-09-16 16:06:20|451.29|445.29|451.29|445.29|451.29|445.29|451.29|445.29|0
1631808400000|2021-09-16 16:06:40|451.3|445.3|451.29|445.29|451.3|445.3|451.29|445.29|0
1631808410000|2021-09-16 16:06:50|451.3|445.3|451.32|445.32|451.32|445.32|451.3|445.3|0
1631808420000|2021-09-16 16:07:00|451.3|445.3|451.32|445.32|451.33|445.33|451.27|445.27|0
1631808430000|2021-09-16 16:07:10|451.36|445.36|451.44|445.44|451.44|445.44|451.36|445.36|0
1631808440000|2021-09-16 16:07:20|451.41|445.41|451.4|445.4|451.41|445.41|451.33|445.33|0
1631808450000|2021-09-16 16:07:30|451.38|445.38|451.4|445.4|451.4|445.4|451.38|445.38|0
1631808460000|2021-09-16 16:07:40|451.33|445.33|451.35|445.35|451.35|445.35|451.33|445.33|0
1631808470000|2021-09-16 16:07:50|451.36|445.36|451.38|445.38|451.38|445.38|451.35|445.35|0
1631808480000|2021-09-16 16:08:00|451.37|445.37|451.37|445.37|451.38|445.38|451.37|445.37|0
1631808500000|2021-09-16 16:08:20|451.34|445.34|451.76|445.76|451.76|445.76|451.33|445.33|0
1631808510000|2021-09-16 16:08:30|451.77|445.77|451.75|445.75|451.77|445.77|451.75|445.75|0
1631808520000|2021-09-16 16:08:40|451.78|445.78|451.78|445.78|451.78|445.78|451.78|445.78|0
1631808530000|2021-09-16 16:08:50|451.76|445.76|451.81|445.81|451.82|445.82|451.76|445.76|0
1631808540000|2021-09-16 16:09:00|451.82|445.82|451.87|445.87|451.87|445.87|451.82|445.82|0
1631808550000|2021-09-16 16:09:10|451.84|445.84|451.85|445.85|451.85|445.85|451.84|445.84|0
1631808560000|2021-09-16 16:09:20|451.87|445.87|451.87|445.87|451.87|445.87|451.86|445.86|0
1631808570000|2021-09-16 16:09:30|451.88|445.88|451.91|445.91|451.91|445.91|451.87|445.87|0
1631808580000|2021-09-16 16:09:40|451.97|445.97|452|446|452|446|451.97|445.97|0
1631808590000|2021-09-16 16:09:50|451.99|445.99|451.99|445.99|451.99|445.99|451.98|445.98|0
1631808600000|2021-09-16 16:10:00|451.96|445.96|452.15|446.15|452.15|446.15|451.96|445.96|0
1631808610000|2021-09-16 16:10:10|452.16|446.16|452.17|446.17|452.18|446.18|452.16|446.16|0
1631808620000|2021-09-16 16:10:20|452.15|446.15|452.09|446.09|452.15|446.15|452.09|446.09|0
1631808630000|2021-09-16 16:10:30|452.03|446.03|452.05|446.05|452.05|446.05|452.03|446.03|0
1631808640000|2021-09-16 16:10:40|452.04|446.04|452.05|446.05|452.05|446.05|452.04|446.04|0
1631808650000|2021-09-16 16:10:50|452.06|446.06|452.06|446.06|452.06|446.06|452.05|446.05|0
1631808660000|2021-09-16 16:11:00|452.05|446.05|452.05|446.05|452.07|446.07|452.05|446.05|0
1631808670000|2021-09-16 16:11:10|452.04|446.04|452.06|446.06|452.06|446.06|452.03|446.03|0
1631808680000|2021-09-16 16:11:20|452.08|446.08|452.06|446.06|452.08|446.08|452.06|446.06|0
1631808690000|2021-09-16 16:11:30|452.05|446.05|452.06|446.06|452.06|446.06|452.05|446.05|0
1631808700000|2021-09-16 16:11:40|452.02|446.02|452.02|446.02|452.02|446.02|452.01|446.01|0
1631808710000|2021-09-16 16:11:50|452|446|452.01|446.01|452.01|446.01|452|446|0
1631808720000|2021-09-16 16:12:00|451.97|445.97|451.97|445.97|451.97|445.97|451.97|445.97|0
1631808730000|2021-09-16 16:12:10|451.99|445.99|452.02|446.02|452.02|446.02|451.99|445.99|0
1631808740000|2021-09-16 16:12:20|452|446|452|446|452|446|451.99|445.99|0
1631808750000|2021-09-16 16:12:30|451.97|445.97|451.97|445.97|451.97|445.97|451.97|445.97|0
1631808760000|2021-09-16 16:12:40|451.95|445.95|452.03|446.03|452.03|446.03|451.95|445.95|0
1631808770000|2021-09-16 16:12:50|452.04|446.04|452.04|446.04|452.04|446.04|452.04|446.04|0
1631808780000|2021-09-16 16:13:00|452.05|446.05|452.04|446.04|452.05|446.05|452.04|446.04|0
1631808800000|2021-09-16 16:13:20|452.03|446.03|452.06|446.06|452.07|446.07|452.03|446.03|0
1631808810000|2021-09-16 16:13:30|452.09|446.09|452.1|446.1|452.1|446.1|452.09|446.09|0
1631808820000|2021-09-16 16:13:40|452.13|446.13|452.53|446.53|452.54|446.54|452.13|446.13|0
1631808830000|2021-09-16 16:13:50|452.52|446.52|452.53|446.53|452.53|446.53|452.52|446.52|0
1631808840000|2021-09-16 16:14:00|452.54|446.54|452.54|446.54|452.54|446.54|452.54|446.54|0
1631808850000|2021-09-16 16:14:10|452.62|446.62|452.62|446.62|452.62|446.62|452.62|446.62|0
1631808860000|2021-09-16 16:14:20|452.59|446.59|452.59|446.59|452.6|446.6|452.59|446.59|0
1631808870000|2021-09-16 16:14:30|452.6|446.6|452.59|446.59|452.62|446.62|452.59|446.59|0
1631808890000|2021-09-16 16:14:50|452.58|446.58|452.6|446.6|452.6|446.6|452.58|446.58|0
1631808900000|2021-09-16 16:15:00|452.59|446.59|452.58|446.58|452.6|446.6|452.58|446.58|0
1631808910000|2021-09-16 16:15:10|452.61|446.61|452.58|446.58|452.61|446.61|452.58|446.58|0
1631808920000|2021-09-16 16:15:20|452.61|446.61|452.61|446.61|452.64|446.64|452.61|446.61|0
1631808930000|2021-09-16 16:15:30|452.6|446.6|452.6|446.6|452.6|446.6|452.6|446.6|0
1631808940000|2021-09-16 16:15:40|452.61|446.61|452.61|446.61|452.61|446.61|452.61|446.61|0
1631808950000|2021-09-16 16:15:50|452.59|446.59|452.57|446.57|452.59|446.59|452.54|446.54|0
1631808960000|2021-09-16 16:16:00|452.59|446.59|452.58|446.58|452.59|446.59|452.58|446.58|0
1631808980000|2021-09-16 16:16:20|452.59|446.59|452.59|446.59|452.59|446.59|452.59|446.59|0
1631808990000|2021-09-16 16:16:30|452.6|446.6|452.58|446.58|452.6|446.6|452.58|446.58|0
1631809010000|2021-09-16 16:16:50|452.6|446.6|452.6|446.6|452.6|446.6|452.6|446.6|0
1631809020000|2021-09-16 16:17:00|452.61|446.61|452.61|446.61|452.61|446.61|452.61|446.61|0
1631809030000|2021-09-16 16:17:10|452.57|446.57|452.59|446.59|452.59|446.59|452.56|446.56|0
1631809040000|2021-09-16 16:17:20|452.58|446.58|452.58|446.58|452.59|446.59|452.57|446.57|0
1631809050000|2021-09-16 16:17:30|452.59|446.59|452.59|446.59|452.59|446.59|452.58|446.58|0
1631809060000|2021-09-16 16:17:40|452.58|446.58|452.59|446.59|452.59|446.59|452.58|446.58|0
1631809070000|2021-09-16 16:17:50|452.6|446.6|452.74|446.74|452.74|446.74|452.57|446.57|0
1631809080000|2021-09-16 16:18:00|452.75|446.75|452.71|446.71|452.77|446.77|452.71|446.71|0
1631809090000|2021-09-16 16:18:10|452.69|446.69|452.66|446.66|452.69|446.69|452.66|446.66|0
1631809100000|2021-09-16 16:18:20|452.65|446.65|452.62|446.62|452.65|446.65|452.62|446.62|0
1631809110000|2021-09-16 16:18:30|452.61|446.61|452.59|446.59|452.61|446.61|452.58|446.58|0
1631809120000|2021-09-16 16:18:40|452.63|446.63|452.69|446.69|452.69|446.69|452.63|446.63|0
1631809130000|2021-09-16 16:18:50|452.68|446.68|452.71|446.71|452.71|446.71|452.68|446.68|0
1631809140000|2021-09-16 16:19:00|452.72|446.72|452.71|446.71|452.75|446.75|452.71|446.71|0
1631809150000|2021-09-16 16:19:10|452.67|446.67|452.65|446.65|452.67|446.67|452.65|446.65|0
1631809160000|2021-09-16 16:19:20|452.67|446.67|452.64|446.64|452.67|446.67|452.62|446.62|0
1631809170000|2021-09-16 16:19:30|452.65|446.65|452.58|446.58|452.66|446.66|452.58|446.58|0
1631809180000|2021-09-16 16:19:40|452.6|446.6|452.6|446.6|452.6|446.6|452.6|446.6|0
1631809190000|2021-09-16 16:19:50|452.61|446.61|452.63|446.63|452.63|446.63|452.6|446.6|0
1631809200000|2021-09-16 16:20:00|452.66|446.66|452.47|446.47|452.67|446.67|452.47|446.47|0
1631809210000|2021-09-16 16:20:10|452.49|446.49|452.49|446.49|452.49|446.49|452.49|446.49|0
1631809220000|2021-09-16 16:20:20|452.5|446.5|452.5|446.5|452.5|446.5|452.5|446.5|0
1631809230000|2021-09-16 16:20:30|452.49|446.49|452.31|446.31|452.49|446.49|452.31|446.31|0
1631809240000|2021-09-16 16:20:40|452.3|446.3|452.3|446.3|452.3|446.3|452.3|446.3|0
1631809260000|2021-09-16 16:21:00|452.32|446.32|452.33|446.33|452.34|446.34|452.26|446.26|0
1631809270000|2021-09-16 16:21:10|452.28|446.28|452.28|446.28|452.28|446.28|452.28|446.28|0
1631809280000|2021-09-16 16:21:20|452.25|446.25|452.28|446.28|452.28|446.28|452.25|446.25|0
1631809290000|2021-09-16 16:21:30|452.27|446.27|452.23|446.23|452.27|446.27|452.23|446.23|0
1631809300000|2021-09-16 16:21:40|452.22|446.22|452.39|446.39|452.39|446.39|452.21|446.21|0
1631809310000|2021-09-16 16:21:50|452.3|446.3|452.3|446.3|452.3|446.3|452.3|446.3|0
1631809340000|2021-09-16 16:22:20|452.28|446.28|452.25|446.25|452.28|446.28|452.25|446.25|0
1631809350000|2021-09-16 16:22:30|452.24|446.24|452.15|446.15|452.24|446.24|452.15|446.15|0
1631809360000|2021-09-16 16:22:40|452.16|446.16|452.19|446.19|452.19|446.19|452.15|446.15|0
1631809370000|2021-09-16 16:22:50|452.12|446.12|452.12|446.12|452.13|446.13|452.11|446.11|0
1631809380000|2021-09-16 16:23:00|452.1|446.1|452.09|446.09|452.1|446.1|452.08|446.08|0
1631809390000|2021-09-16 16:23:10|452.06|446.06|452.05|446.05|452.06|446.06|452.05|446.05|0
1631809410000|2021-09-16 16:23:30|452.2|446.2|452.18|446.18|452.2|446.2|452.18|446.18|0
1631809420000|2021-09-16 16:23:40|452.19|446.19|452.04|446.04|452.19|446.19|452.04|446.04|0
1631809430000|2021-09-16 16:23:50|451.98|445.98|451.97|445.97|451.98|445.98|451.97|445.97|0
1631809440000|2021-09-16 16:24:00|451.98|445.98|451.98|445.98|451.98|445.98|451.98|445.98|0
1631809450000|2021-09-16 16:24:10|451.97|445.97|451.97|445.97|451.97|445.97|451.96|445.96|0
1631809470000|2021-09-16 16:24:30|451.99|445.99|451.89|445.89|451.99|445.99|451.89|445.89|0
1631809480000|2021-09-16 16:24:40|451.86|445.86|451.86|445.86|451.86|445.86|451.86|445.86|0
1631809490000|2021-09-16 16:24:50|451.88|445.88|451.83|445.83|451.88|445.88|451.83|445.83|0
1631809500000|2021-09-16 16:25:00|451.86|445.86|451.86|445.86|451.86|445.86|451.86|445.86|0
1631809510000|2021-09-16 16:25:10|451.88|445.88|451.83|445.83|451.88|445.88|451.83|445.83|0
1631809520000|2021-09-16 16:25:20|451.84|445.84|451.84|445.84|451.84|445.84|451.84|445.84|0
1631809530000|2021-09-16 16:25:30|451.85|445.85|451.89|445.89|451.89|445.89|451.85|445.85|0
1631809540000|2021-09-16 16:25:40|451.88|445.88|451.88|445.88|451.88|445.88|451.88|445.88|0
1631809550000|2021-09-16 16:25:50|451.87|445.87|451.89|445.89|451.89|445.89|451.87|445.87|0
1631809560000|2021-09-16 16:26:00|451.94|445.94|451.94|445.94|451.94|445.94|451.94|445.94|0
1631809570000|2021-09-16 16:26:10|452.14|446.14|452.05|446.05|452.14|446.14|452.05|446.05|0
1631809580000|2021-09-16 16:26:20|452.02|446.02|452.02|446.02|452.02|446.02|452.02|446.02|0
1631809590000|2021-09-16 16:26:30|452.03|446.03|452.04|446.04|452.04|446.04|452.03|446.03|0
1631809600000|2021-09-16 16:26:40|452.08|446.08|452.05|446.05|452.08|446.08|452.05|446.05|0
1631809610000|2021-09-16 16:26:50|452.03|446.03|452.04|446.04|452.04|446.04|452.03|446.03|0
1631809620000|2021-09-16 16:27:00|452.01|446.01|452.07|446.07|452.07|446.07|452|446|0
1631809630000|2021-09-16 16:27:10|452.06|446.06|452.06|446.06|452.06|446.06|452.06|446.06|0
1631809640000|2021-09-16 16:27:20|452.05|446.05|452.05|446.05|452.05|446.05|452.05|446.05|0
1631809650000|2021-09-16 16:27:30|452.04|446.04|452.04|446.04|452.04|446.04|452.04|446.04|0
1631809670000|2021-09-16 16:27:50|452.01|446.01|452.01|446.01|452.01|446.01|452.01|446.01|0
1631809680000|2021-09-16 16:28:00|452.02|446.02|452.02|446.02|452.02|446.02|452.02|446.02|0
1631809690000|2021-09-16 16:28:10|452.01|446.01|452.04|446.04|452.04|446.04|452.01|446.01|0
1631809700000|2021-09-16 16:28:20|452.03|446.03|452.03|446.03|452.03|446.03|452.03|446.03|0
1631809710000|2021-09-16 16:28:30|452.02|446.02|452.02|446.02|452.03|446.03|452.02|446.02|0
1631809720000|2021-09-16 16:28:40|452.03|446.03|452.07|446.07|452.07|446.07|452.02|446.02|0
1631809730000|2021-09-16 16:28:50|451.97|445.97|451.97|445.97|451.97|445.97|451.97|445.97|0
1631809740000|2021-09-16 16:29:00|451.93|445.93|451.93|445.93|451.93|445.93|451.93|445.93|0
1631809760000|2021-09-16 16:29:20|451.91|445.91|451.76|445.76|452.01|446.01|451.76|445.76|0
1631809770000|2021-09-16 16:29:30|451.74|445.74|451.79|445.79|451.79|445.79|451.74|445.74|0
1631809780000|2021-09-16 16:29:40|451.82|445.82|451.86|445.86|451.88|445.88|451.82|445.82|0
1631809800000|2021-09-16 16:30:00|451.87|445.87|451.86|445.86|451.87|445.87|451.86|445.86|0
1631809810000|2021-09-16 16:30:10|451.84|445.84|451.9|445.9|451.9|445.9|451.84|445.84|0
1631809840000|2021-09-16 16:30:40|451.91|445.91|451.92|445.92|451.92|445.92|451.9|445.9|0
1631809860000|2021-09-16 16:31:00|451.88|445.88|451.87|445.87|451.88|445.88|451.87|445.87|0
1631809870000|2021-09-16 16:31:10|451.88|445.88|451.85|445.85|451.88|445.88|451.85|445.85|0
1631809880000|2021-09-16 16:31:20|452.1|446.1|452.18|446.18|452.18|446.18|452.1|446.1|0
1631809900000|2021-09-16 16:31:40|452.15|446.15|452.15|446.15|452.15|446.15|452.15|446.15|0
1631809910000|2021-09-16 16:31:50|452.16|446.16|452.19|446.19|452.19|446.19|452.16|446.16|0
1631809920000|2021-09-16 16:32:00|452.18|446.18|452.19|446.19|452.19|446.19|452.18|446.18|0
1631809940000|2021-09-16 16:32:20|452.18|446.18|452.25|446.25|452.27|446.27|452.18|446.18|0
1631809950000|2021-09-16 16:32:30|452.26|446.26|452.28|446.28|452.28|446.28|452.25|446.25|0
1631809960000|2021-09-16 16:32:40|452.27|446.27|452.27|446.27|452.27|446.27|452.27|446.27|0
1631809970000|2021-09-16 16:32:50|452.28|446.28|452.28|446.28|452.28|446.28|452.27|446.27|0
1631809980000|2021-09-16 16:33:00|452.27|446.27|452.27|446.27|452.27|446.27|452.27|446.27|0
1631809990000|2021-09-16 16:33:10|452.25|446.25|452.19|446.19|452.25|446.25|452.19|446.19|0
1631810000000|2021-09-16 16:33:20|452.17|446.17|452.17|446.17|452.17|446.17|452.17|446.17|0
1631810010000|2021-09-16 16:33:30|452.18|446.18|452.15|446.15|452.18|446.18|452.15|446.15|0
1631810020000|2021-09-16 16:33:40|452.14|446.14|452.14|446.14|452.14|446.14|452.14|446.14|0
1631810030000|2021-09-16 16:33:50|452.15|446.15|452.16|446.16|452.16|446.16|452.15|446.15|0
1631810040000|2021-09-16 16:34:00|452.15|446.15|452.15|446.15|452.16|446.16|452.15|446.15|0
1631810050000|2021-09-16 16:34:10|452.16|446.16|452.17|446.17|452.17|446.17|452.16|446.16|0
1631810060000|2021-09-16 16:34:20|452.2|446.2|452.21|446.21|452.21|446.21|452.2|446.2|0
1631810080000|2021-09-16 16:34:40|452.26|446.26|452.26|446.26|452.26|446.26|452.26|446.26|0
1631810100000|2021-09-16 16:35:00|452.27|446.27|452.27|446.27|452.27|446.27|452.26|446.26|0
1631810110000|2021-09-16 16:35:10|452.26|446.26|452.23|446.23|452.26|446.26|452.2|446.2|0
1631810120000|2021-09-16 16:35:20|452.27|446.27|452.27|446.27|452.27|446.27|452.27|446.27|0
1631810130000|2021-09-16 16:35:30|452.36|446.36|452.36|446.36|452.36|446.36|452.36|446.36|0
1631810140000|2021-09-16 16:35:40|452.33|446.33|452.39|446.39|452.39|446.39|452.33|446.33|0
1631810160000|2021-09-16 16:36:00|452.4|446.4|452.41|446.41|452.42|446.42|452.4|446.4|0
1631810180000|2021-09-16 16:36:20|452.42|446.42|452.43|446.43|452.43|446.43|452.41|446.41|0
1631810200000|2021-09-16 16:36:40|452.42|446.42|452.42|446.42|452.42|446.42|452.41|446.41|0
1631810220000|2021-09-16 16:37:00|452.41|446.41|452.39|446.39|452.41|446.41|452.38|446.38|0
1631810230000|2021-09-16 16:37:10|452.47|446.47|452.49|446.49|452.49|446.49|452.47|446.47|0
1631810240000|2021-09-16 16:37:20|452.48|446.48|452.49|446.49|452.49|446.49|452.48|446.48|0
1631810250000|2021-09-16 16:37:30|452.48|446.48|452.49|446.49|452.49|446.49|452.48|446.48|0
1631810260000|2021-09-16 16:37:40|452.55|446.55|452.55|446.55|452.55|446.55|452.55|446.55|0
1631810270000|2021-09-16 16:37:50|452.53|446.53|452.55|446.55|452.55|446.55|452.47|446.47|0
1631810280000|2021-09-16 16:38:00|452.54|446.54|452.55|446.55|452.58|446.58|452.54|446.54|0
1631810290000|2021-09-16 16:38:10|452.56|446.56|452.57|446.57|452.57|446.57|452.56|446.56|0
1631810300000|2021-09-16 16:38:20|452.56|446.56|452.56|446.56|452.58|446.58|452.56|446.56|0
1631810310000|2021-09-16 16:38:30|452.54|446.54|452.54|446.54|452.54|446.54|452.54|446.54|0
1631810320000|2021-09-16 16:38:40|452.53|446.53|452.54|446.54|452.54|446.54|452.53|446.53|0
1631810330000|2021-09-16 16:38:50|452.55|446.55|452.54|446.54|452.55|446.55|452.54|446.54|0
1631810340000|2021-09-16 16:39:00|452.56|446.56|452.76|446.76|452.76|446.76|452.56|446.56|0
1631810350000|2021-09-16 16:39:10|452.78|446.78|452.78|446.78|452.78|446.78|452.78|446.78|0
1631810360000|2021-09-16 16:39:20|452.77|446.77|452.78|446.78|452.78|446.78|452.77|446.77|0
1631810370000|2021-09-16 16:39:30|452.77|446.77|452.79|446.79|452.8|446.8|452.77|446.77|0
1631810380000|2021-09-16 16:39:40|452.8|446.8|452.8|446.8|452.8|446.8|452.79|446.79|0
1631810390000|2021-09-16 16:39:50|452.79|446.79|452.8|446.8|452.8|446.8|452.79|446.79|0
1631810400000|2021-09-16 16:40:00|452.79|446.79|452.79|446.79|452.8|446.8|452.79|446.79|0
1631810410000|2021-09-16 16:40:10|452.8|446.8|452.78|446.78|452.8|446.8|452.77|446.77|0
1631810420000|2021-09-16 16:40:20|452.77|446.77|452.78|446.78|452.78|446.78|452.77|446.77|0
1631810430000|2021-09-16 16:40:30|452.77|446.77|452.78|446.78|452.78|446.78|452.77|446.77|0
1631810440000|2021-09-16 16:40:40|452.77|446.77|452.76|446.76|452.78|446.78|452.76|446.76|0
1631810450000|2021-09-16 16:40:50|452.75|446.75|452.76|446.76|452.76|446.76|452.75|446.75|0
1631810460000|2021-09-16 16:41:00|452.75|446.75|452.76|446.76|452.76|446.76|452.75|446.75|0
1631810470000|2021-09-16 16:41:10|452.75|446.75|452.75|446.75|452.75|446.75|452.75|446.75|0
1631810480000|2021-09-16 16:41:20|452.76|446.76|452.76|446.76|452.76|446.76|452.76|446.76|0
1631810490000|2021-09-16 16:41:30|452.75|446.75|452.6|446.6|452.76|446.76|452.6|446.6|0
1631810500000|2021-09-16 16:41:40|452.61|446.61|452.58|446.58|452.61|446.61|452.58|446.58|0
1631810510000|2021-09-16 16:41:50|452.55|446.55|452.54|446.54|452.55|446.55|452.54|446.54|0
1631810520000|2021-09-16 16:42:00|452.55|446.55|452.55|446.55|452.55|446.55|452.55|446.55|0
1631810530000|2021-09-16 16:42:10|452.54|446.54|452.57|446.57|452.59|446.59|452.54|446.54|0
1631810540000|2021-09-16 16:42:20|452.52|446.52|452.52|446.52|452.52|446.52|452.52|446.52|0
1631810570000|2021-09-16 16:42:50|452.53|446.53|452.53|446.53|452.53|446.53|452.53|446.53|0
1631810590000|2021-09-16 16:43:10|452.51|446.51|452.63|446.63|452.63|446.63|452.51|446.51|0
1631810600000|2021-09-16 16:43:20|452.64|446.64|452.64|446.64|452.64|446.64|452.64|446.64|0
1631810610000|2021-09-16 16:43:30|452.67|446.67|452.67|446.67|452.67|446.67|452.67|446.67|0
1631810620000|2021-09-16 16:43:40|452.73|446.73|452.71|446.71|452.73|446.73|452.71|446.71|0
1631810630000|2021-09-16 16:43:50|452.72|446.72|452.71|446.71|452.76|446.76|452.71|446.71|0
1631810650000|2021-09-16 16:44:10|452.72|446.72|452.73|446.73|452.73|446.73|452.72|446.72|0
1631810660000|2021-09-16 16:44:20|452.75|446.75|452.76|446.76|452.76|446.76|452.75|446.75|0
1631810670000|2021-09-16 16:44:30|452.75|446.75|452.76|446.76|452.76|446.76|452.75|446.75|0
1631810690000|2021-09-16 16:44:50|452.9|446.9|452.9|446.9|452.9|446.9|452.9|446.9|0
1631810700000|2021-09-16 16:45:00|452.91|446.91|452.91|446.91|452.91|446.91|452.9|446.9|0
1631810710000|2021-09-16 16:45:10|452.9|446.9|452.91|446.91|452.91|446.91|452.9|446.9|0
1631810720000|2021-09-16 16:45:20|452.9|446.9|452.94|446.94|452.94|446.94|452.9|446.9|0
1631810750000|2021-09-16 16:45:50|452.93|446.93|452.93|446.93|452.93|446.93|452.92|446.92|0
1631810760000|2021-09-16 16:46:00|452.92|446.92|452.96|446.96|452.96|446.96|452.92|446.92|0
1631810780000|2021-09-16 16:46:20|452.98|446.98|452.98|446.98|452.98|446.98|452.98|446.98|0
1631810790000|2021-09-16 16:46:30|452.99|446.99|452.95|446.95|452.99|446.99|452.95|446.95|0
1631810800000|2021-09-16 16:46:40|452.94|446.94|452.94|446.94|452.95|446.95|452.94|446.94|0
1631810830000|2021-09-16 16:47:10|452.91|446.91|452.92|446.92|452.92|446.92|452.91|446.91|0
1631810860000|2021-09-16 16:47:40|452.93|446.93|452.93|446.93|452.93|446.93|452.93|446.93|0
1631810870000|2021-09-16 16:47:50|452.81|446.81|452.77|446.77|452.81|446.81|452.77|446.77|0
1631810880000|2021-09-16 16:48:00|452.74|446.74|452.71|446.71|452.74|446.74|452.71|446.71|0
1631810900000|2021-09-16 16:48:20|452.73|446.73|452.73|446.73|452.73|446.73|452.73|446.73|0
1631810910000|2021-09-16 16:48:30|452.71|446.71|452.71|446.71|452.71|446.71|452.71|446.71|0
1631810930000|2021-09-16 16:48:50|452.73|446.73|452.81|446.81|452.81|446.81|452.71|446.71|0
1631810950000|2021-09-16 16:49:10|452.76|446.76|452.76|446.76|452.76|446.76|452.76|446.76|0
1631810960000|2021-09-16 16:49:20|452.78|446.78|452.8|446.8|452.8|446.8|452.78|446.78|0
1631810980000|2021-09-16 16:49:40|452.82|446.82|452.79|446.79|452.82|446.82|452.79|446.79|0
1631810990000|2021-09-16 16:49:50|452.82|446.82|452.81|446.81|452.82|446.82|452.81|446.81|0
1631811000000|2021-09-16 16:50:00|452.82|446.82|452.79|446.79|452.82|446.82|452.79|446.79|0
1631811030000|2021-09-16 16:50:30|452.82|446.82|452.82|446.82|452.82|446.82|452.82|446.82|0
1631811040000|2021-09-16 16:50:40|452.85|446.85|452.9|446.9|452.9|446.9|452.85|446.85|0
1631811050000|2021-09-16 16:50:50|452.93|446.93|452.98|446.98|452.98|446.98|452.93|446.93|0
1631811060000|2021-09-16 16:51:00|452.95|446.95|452.85|446.85|452.97|446.97|452.85|446.85|0
1631811070000|2021-09-16 16:51:10|452.91|446.91|452.91|446.91|452.91|446.91|452.91|446.91|0
1631811080000|2021-09-16 16:51:20|452.92|446.92|452.91|446.91|452.92|446.92|452.91|446.91|0
1631811100000|2021-09-16 16:51:40|452.86|446.86|452.8|446.8|452.86|446.86|452.8|446.8|0
1631811110000|2021-09-16 16:51:50|452.75|446.75|452.7|446.7|452.75|446.75|452.7|446.7|0
1631811120000|2021-09-16 16:52:00|452.67|446.67|452.67|446.67|452.67|446.67|452.67|446.67|0
1631811130000|2021-09-16 16:52:10|452.64|446.64|452.63|446.63|452.64|446.64|452.63|446.63|0
1631811160000|2021-09-16 16:52:40|452.62|446.62|452.62|446.62|452.62|446.62|452.62|446.62|0
1631811180000|2021-09-16 16:53:00|452.58|446.58|452.57|446.57|452.58|446.58|452.57|446.57|0
1631811190000|2021-09-16 16:53:10|452.58|446.58|452.58|446.58|452.58|446.58|452.58|446.58|0
1631811200000|2021-09-16 16:53:20|452.61|446.61|452.61|446.61|452.61|446.61|452.61|446.61|0
1631811210000|2021-09-16 16:53:30|452.56|446.56|452.61|446.61|452.61|446.61|452.45|446.45|0
1631811220000|2021-09-16 16:53:40|452.66|446.66|452.67|446.67|452.67|446.67|452.65|446.65|0
1631811230000|2021-09-16 16:53:50|452.7|446.7|452.68|446.68|452.7|446.7|452.67|446.67|0
1631811240000|2021-09-16 16:54:00|452.67|446.67|452.61|446.61|452.68|446.68|452.61|446.61|0
1631811250000|2021-09-16 16:54:10|452.6|446.6|452.59|446.59|452.62|446.62|452.59|446.59|0
1631811260000|2021-09-16 16:54:20|452.58|446.58|452.58|446.58|452.58|446.58|452.58|446.58|0
1631811270000|2021-09-16 16:54:30|452.61|446.61|452.59|446.59|452.61|446.61|452.59|446.59|0
1631811280000|2021-09-16 16:54:40|452.6|446.6|452.75|446.75|452.76|446.76|452.6|446.6|0
1631811290000|2021-09-16 16:54:50|452.74|446.74|452.69|446.69|452.74|446.74|452.69|446.69|0
1631811300000|2021-09-16 16:55:00|452.7|446.7|452.68|446.68|452.7|446.7|452.68|446.68|0
1631811310000|2021-09-16 16:55:10|452.67|446.67|452.67|446.67|452.67|446.67|452.67|446.67|0
1631811320000|2021-09-16 16:55:20|452.68|446.68|452.68|446.68|452.68|446.68|452.68|446.68|0
1631811330000|2021-09-16 16:55:30|452.67|446.67|452.66|446.66|452.69|446.69|452.66|446.66|0
1631811340000|2021-09-16 16:55:40|452.67|446.67|452.69|446.69|452.69|446.69|452.66|446.66|0
1631811350000|2021-09-16 16:55:50|452.65|446.65|452.71|446.71|452.71|446.71|452.65|446.65|0
1631811360000|2021-09-16 16:56:00|452.7|446.7|452.8|446.8|452.8|446.8|452.7|446.7|0
1631811370000|2021-09-16 16:56:10|452.76|446.76|452.71|446.71|452.76|446.76|452.71|446.71|0
1631811380000|2021-09-16 16:56:20|452.68|446.68|452.68|446.68|452.68|446.68|452.68|446.68|0
1631811390000|2021-09-16 16:56:30|452.69|446.69|452.69|446.69|452.69|446.69|452.69|446.69|0
1631811410000|2021-09-16 16:56:50|452.68|446.68|452.68|446.68|452.69|446.69|452.68|446.68|0
1631811420000|2021-09-16 16:57:00|452.67|446.67|452.68|446.68|452.68|446.68|452.67|446.67|0
1631811430000|2021-09-16 16:57:10|452.61|446.61|452.61|446.61|452.61|446.61|452.61|446.61|0
1631811440000|2021-09-16 16:57:20|452.6|446.6|452.61|446.61|452.61|446.61|452.6|446.6|0
1631811450000|2021-09-16 16:57:30|452.6|446.6|452.66|446.66|452.66|446.66|452.6|446.6|0
1631811460000|2021-09-16 16:57:40|452.67|446.67|452.67|446.67|452.67|446.67|452.67|446.67|0
1631811470000|2021-09-16 16:57:50|452.7|446.7|452.72|446.72|452.72|446.72|452.69|446.69|0
1631811480000|2021-09-16 16:58:00|452.73|446.73|452.73|446.73|452.73|446.73|452.72|446.72|0
1631811490000|2021-09-16 16:58:10|452.72|446.72|452.7|446.7|452.73|446.73|452.7|446.7|0
1631811500000|2021-09-16 16:58:20|452.71|446.71|452.71|446.71|452.71|446.71|452.7|446.7|0
1631811510000|2021-09-16 16:58:30|452.77|446.77|452.76|446.76|452.79|446.79|452.75|446.75|0
1631811520000|2021-09-16 16:58:40|452.75|446.75|452.76|446.76|452.76|446.76|452.75|446.75|0
1631811540000|2021-09-16 16:59:00|452.77|446.77|452.78|446.78|452.78|446.78|452.77|446.77|0
1631811550000|2021-09-16 16:59:10|452.8|446.8|452.79|446.79|452.8|446.8|452.79|446.79|0
1631811560000|2021-09-16 16:59:20|452.78|446.78|452.76|446.76|452.78|446.78|452.76|446.76|0
1631811570000|2021-09-16 16:59:30|452.77|446.77|452.77|446.77|452.77|446.77|452.77|446.77|0
1631811580000|2021-09-16 16:59:40|452.76|446.76|452.79|446.79|452.79|446.79|452.76|446.76|0
1631811600000|2021-09-16 17:00:00|452.8|446.8|452.77|446.77|452.81|446.81|452.77|446.77|0
1631811610000|2021-09-16 17:00:10|452.76|446.76|452.76|446.76|452.76|446.76|452.76|446.76|0
1631811620000|2021-09-16 17:00:20|452.75|446.75|452.76|446.76|452.76|446.76|452.75|446.75|0
1631811630000|2021-09-16 17:00:30|452.78|446.78|452.78|446.78|452.78|446.78|452.77|446.77|0
1631811640000|2021-09-16 17:00:40|452.77|446.77|452.79|446.79|452.8|446.8|452.77|446.77|0
1631811650000|2021-09-16 17:00:50|452.8|446.8|452.78|446.78|452.8|446.8|452.78|446.78|0
1631811660000|2021-09-16 17:01:00|452.82|446.82|452.83|446.83|452.84|446.84|452.82|446.82|0
1631811670000|2021-09-16 17:01:10|452.84|446.84|452.76|446.76|452.84|446.84|452.75|446.75|0
1631811680000|2021-09-16 17:01:20|452.75|446.75|452.74|446.74|452.76|446.76|452.74|446.74|0
1631811690000|2021-09-16 17:01:30|452.73|446.73|452.74|446.74|452.74|446.74|452.73|446.73|0
1631811700000|2021-09-16 17:01:40|452.73|446.73|452.73|446.73|452.75|446.75|452.73|446.73|0
1631811710000|2021-09-16 17:01:50|452.71|446.71|452.73|446.73|452.73|446.73|452.71|446.71|0
1631811720000|2021-09-16 17:02:00|452.71|446.71|452.64|446.64|452.71|446.71|452.62|446.62|0
1631811730000|2021-09-16 17:02:10|452.65|446.65|452.59|446.59|452.65|446.65|452.59|446.59|0
1631811740000|2021-09-16 17:02:20|452.6|446.6|452.61|446.61|452.61|446.61|452.59|446.59|0
1631811750000|2021-09-16 17:02:30|452.66|446.66|452.66|446.66|452.66|446.66|452.66|446.66|0
1631811760000|2021-09-16 17:02:40|452.65|446.65|452.66|446.66|452.66|446.66|452.65|446.65|0
1631811770000|2021-09-16 17:02:50|452.65|446.65|452.55|446.55|452.65|446.65|452.55|446.55|0
1631811780000|2021-09-16 17:03:00|452.54|446.54|452.6|446.6|452.63|446.63|452.53|446.53|0
1631811790000|2021-09-16 17:03:10|452.59|446.59|452.73|446.73|452.73|446.73|452.59|446.59|0
1631811800000|2021-09-16 17:03:20|452.72|446.72|452.73|446.73|452.74|446.74|452.72|446.72|0
1631811810000|2021-09-16 17:03:30|452.72|446.72|452.7|446.7|452.72|446.72|452.69|446.69|0
1631811830000|2021-09-16 17:03:50|452.68|446.68|452.58|446.58|452.68|446.68|452.58|446.58|0
1631811840000|2021-09-16 17:04:00|452.6|446.6|452.61|446.61|452.61|446.61|452.6|446.6|0
1631811850000|2021-09-16 17:04:10|452.6|446.6|452.59|446.59|452.6|446.6|452.59|446.59|0
1631811860000|2021-09-16 17:04:20|452.61|446.61|452.58|446.58|452.61|446.61|452.58|446.58|0
1631811870000|2021-09-16 17:04:30|452.6|446.6|452.6|446.6|452.6|446.6|452.59|446.59|0
1631811880000|2021-09-16 17:04:40|452.59|446.59|452.59|446.59|452.59|446.59|452.59|446.59|0
1631811890000|2021-09-16 17:04:50|452.58|446.58|452.52|446.52|452.58|446.58|452.52|446.52|0
1631811900000|2021-09-16 17:05:00|452.54|446.54|452.49|446.49|452.54|446.54|452.49|446.49|0
1631811910000|2021-09-16 17:05:10|452.47|446.47|452.47|446.47|452.47|446.47|452.47|446.47|0
1631811920000|2021-09-16 17:05:20|452.42|446.42|452.42|446.42|452.42|446.42|452.42|446.42|0
1631811940000|2021-09-16 17:05:40|452.41|446.41|452.37|446.37|452.41|446.41|452.37|446.37|0
1631811950000|2021-09-16 17:05:50|452.52|446.52|452.53|446.53|452.53|446.53|452.52|446.52|0
1631811960000|2021-09-16 17:06:00|452.22|446.22|452.22|446.22|452.24|446.24|452.22|446.22|0
1631811970000|2021-09-16 17:06:10|452.18|446.18|452.18|446.18|452.2|446.2|452.15|446.15|0
1631811990000|2021-09-16 17:06:30|452.23|446.23|452.22|446.22|452.24|446.24|452.22|446.22|0
1631812000000|2021-09-16 17:06:40|452.23|446.23|452.23|446.23|452.23|446.23|452.23|446.23|0
1631812010000|2021-09-16 17:06:50|452.24|446.24|452.24|446.24|452.24|446.24|452.24|446.24|0
1631812020000|2021-09-16 17:07:00|452.25|446.25|452.24|446.24|452.25|446.25|452.24|446.24|0
1631812030000|2021-09-16 17:07:10|452.29|446.29|452.29|446.29|452.29|446.29|452.29|446.29|0
1631812040000|2021-09-16 17:07:20|452.28|446.28|452.29|446.29|452.29|446.29|452.28|446.28|0
1631812050000|2021-09-16 17:07:30|452.3|446.3|452.29|446.29|452.31|446.31|452.29|446.29|0
1631812070000|2021-09-16 17:07:50|452.2|446.2|452.19|446.19|452.2|446.2|452.19|446.19|0
1631812080000|2021-09-16 17:08:00|452.18|446.18|452.17|446.17|452.18|446.18|452.16|446.16|0
1631812090000|2021-09-16 17:08:10|452.14|446.14|452.24|446.24|452.24|446.24|452.14|446.14|0
1631812110000|2021-09-16 17:08:30|452.23|446.23|452.23|446.23|452.23|446.23|452.23|446.23|0
1631812120000|2021-09-16 17:08:40|452.3|446.3|452.34|446.34|452.35|446.35|452.3|446.3|0
1631812130000|2021-09-16 17:08:50|452.29|446.29|452.27|446.27|452.29|446.29|452.24|446.24|0
1631812140000|2021-09-16 17:09:00|452.26|446.26|452.28|446.28|452.29|446.29|452.26|446.26|0
1631812150000|2021-09-16 17:09:10|452.29|446.29|452.27|446.27|452.29|446.29|452.27|446.27|0
1631812160000|2021-09-16 17:09:20|452.26|446.26|452.26|446.26|452.26|446.26|452.26|446.26|0
1631812170000|2021-09-16 17:09:30|452.25|446.25|452.25|446.25|452.26|446.26|452.25|446.25|0
1631812180000|2021-09-16 17:09:40|452.26|446.26|452.24|446.24|452.26|446.26|452.24|446.24|0
1631812190000|2021-09-16 17:09:50|452.23|446.23|452.27|446.27|452.28|446.28|452.23|446.23|0
1631812200000|2021-09-16 17:10:00|452.42|446.42|452.4|446.4|452.42|446.42|452.4|446.4|0
1631812210000|2021-09-16 17:10:10|452.41|446.41|452.4|446.4|452.41|446.41|452.4|446.4|0
1631812220000|2021-09-16 17:10:20|452.43|446.43|452.43|446.43|452.43|446.43|452.43|446.43|0
1631812230000|2021-09-16 17:10:30|452.44|446.44|452.44|446.44|452.44|446.44|452.44|446.44|0
1631812240000|2021-09-16 17:10:40|452.43|446.43|452.46|446.46|452.47|446.47|452.43|446.43|0
1631812260000|2021-09-16 17:11:00|452.43|446.43|452.43|446.43|452.43|446.43|452.43|446.43|0
1631812270000|2021-09-16 17:11:10|452.45|446.45|452.54|446.54|452.54|446.54|452.45|446.45|0
1631812280000|2021-09-16 17:11:20|452.51|446.51|452.5|446.5|452.51|446.51|452.5|446.5|0
1631812290000|2021-09-16 17:11:30|452.55|446.55|452.53|446.53|452.56|446.56|452.53|446.53|0
1631812310000|2021-09-16 17:11:50|452.52|446.52|452.5|446.5|452.52|446.52|452.5|446.5|0
1631812320000|2021-09-16 17:12:00|452.52|446.52|452.52|446.52|452.52|446.52|452.52|446.52|0
1631812340000|2021-09-16 17:12:20|452.5|446.5|452.5|446.5|452.5|446.5|452.5|446.5|0
1631812350000|2021-09-16 17:12:30|452.51|446.51|452.52|446.52|452.52|446.52|452.5|446.5|0
1631812360000|2021-09-16 17:12:40|452.57|446.57|452.55|446.55|452.57|446.57|452.55|446.55|0
1631812370000|2021-09-16 17:12:50|452.53|446.53|452.49|446.49|452.53|446.53|452.49|446.49|0
1631812380000|2021-09-16 17:13:00|452.5|446.5|452.54|446.54|452.54|446.54|452.5|446.5|0
1631812390000|2021-09-16 17:13:10|452.52|446.52|452.51|446.51|452.52|446.52|452.51|446.51|0
1631812400000|2021-09-16 17:13:20|452.47|446.47|452.49|446.49|452.49|446.49|452.47|446.47|0
1631812410000|2021-09-16 17:13:30|452.48|446.48|452.32|446.32|452.5|446.5|452.24|446.24|0
1631812420000|2021-09-16 17:13:40|452.33|446.33|452.31|446.31|452.34|446.34|452.31|446.31|0
1631812430000|2021-09-16 17:13:50|452.32|446.32|452.3|446.3|452.32|446.32|452.3|446.3|0
1631812440000|2021-09-16 17:14:00|452.31|446.31|452.3|446.3|452.31|446.31|452.3|446.3|0
1631812450000|2021-09-16 17:14:10|452.32|446.32|452.32|446.32|452.32|446.32|452.32|446.32|0
1631812460000|2021-09-16 17:14:20|452.33|446.33|452.33|446.33|452.33|446.33|452.32|446.32|0
1631812470000|2021-09-16 17:14:30|452.32|446.32|452.3|446.3|452.32|446.32|452.3|446.3|0
1631812480000|2021-09-16 17:14:40|452.31|446.31|452.31|446.31|452.32|446.32|452.31|446.31|0
1631812490000|2021-09-16 17:14:50|452.27|446.27|452.27|446.27|452.28|446.28|452.27|446.27|0
1631812500000|2021-09-16 17:15:00|452.31|446.31|452.32|446.32|452.32|446.32|452.31|446.31|0
1631812510000|2021-09-16 17:15:10|452.31|446.31|452.27|446.27|452.31|446.31|452.27|446.27|0
1631812530000|2021-09-16 17:15:30|452.25|446.25|452.25|446.25|452.26|446.26|452.25|446.25|0
1631812540000|2021-09-16 17:15:40|452.27|446.27|452.24|446.24|452.29|446.29|452.21|446.21|0
1631812550000|2021-09-16 17:15:50|452.18|446.18|452.18|446.18|452.23|446.23|452.18|446.18|0
1631812560000|2021-09-16 17:16:00|452.19|446.19|452.35|446.35|452.35|446.35|452.19|446.19|0
1631812570000|2021-09-16 17:16:10|452.34|446.34|452.27|446.27|452.35|446.35|452.27|446.27|0
1631812580000|2021-09-16 17:16:20|452.28|446.28|452.34|446.34|452.34|446.34|452.28|446.28|0
1631812590000|2021-09-16 17:16:30|452.33|446.33|452.33|446.33|452.33|446.33|452.33|446.33|0
1631812600000|2021-09-16 17:16:40|452.32|446.32|452.31|446.31|452.32|446.32|452.31|446.31|0
1631812610000|2021-09-16 17:16:50|452.32|446.32|452.32|446.32|452.34|446.34|452.31|446.31|0
1631812620000|2021-09-16 17:17:00|452.31|446.31|452.34|446.34|452.34|446.34|452.31|446.31|0
1631812630000|2021-09-16 17:17:10|452.35|446.35|452.38|446.38|452.38|446.38|452.35|446.35|0
1631812640000|2021-09-16 17:17:20|452.37|446.37|452.38|446.38|452.39|446.39|452.37|446.37|0
1631812650000|2021-09-16 17:17:30|452.35|446.35|452.35|446.35|452.35|446.35|452.35|446.35|0
1631812660000|2021-09-16 17:17:40|452.33|446.33|452.33|446.33|452.33|446.33|452.33|446.33|0
1631812680000|2021-09-16 17:18:00|452.3|446.3|452.27|446.27|452.3|446.3|452.27|446.27|0
1631812690000|2021-09-16 17:18:10|452.22|446.22|452.22|446.22|452.22|446.22|452.22|446.22|0
1631812700000|2021-09-16 17:18:20|452.25|446.25|452.22|446.22|452.25|446.25|452.22|446.22|0
1631812710000|2021-09-16 17:18:30|452.23|446.23|452.3|446.3|452.31|446.31|452.23|446.23|0
1631812720000|2021-09-16 17:18:40|452.29|446.29|452.31|446.31|452.31|446.31|452.29|446.29|0
1631812730000|2021-09-16 17:18:50|452.32|446.32|452.32|446.32|452.32|446.32|452.32|446.32|0
1631812740000|2021-09-16 17:19:00|452.33|446.33|452.33|446.33|452.33|446.33|452.33|446.33|0
1631812750000|2021-09-16 17:19:10|452.34|446.34|452.27|446.27|452.34|446.34|452.27|446.27|0
1631812760000|2021-09-16 17:19:20|452.29|446.29|452.25|446.25|452.29|446.29|452.2|446.2|0
1631812770000|2021-09-16 17:19:30|452.2|446.2|452.21|446.21|452.21|446.21|452.2|446.2|0
1631812780000|2021-09-16 17:19:40|452.34|446.34|452.4|446.4|452.41|446.41|452.34|446.34|0
1631812790000|2021-09-16 17:19:50|452.41|446.41|452.41|446.41|452.41|446.41|452.41|446.41|0
1631812800000|2021-09-16 17:20:00|452.38|446.38|452.39|446.39|452.39|446.39|452.38|446.38|0
1631812810000|2021-09-16 17:20:10|452.4|446.4|452.43|446.43|452.43|446.43|452.39|446.39|0
1631812820000|2021-09-16 17:20:20|452.42|446.42|452.45|446.45|452.45|446.45|452.42|446.42|0
1631812830000|2021-09-16 17:20:30|452.51|446.51|452.44|446.44|452.53|446.53|452.44|446.44|0
1631812850000|2021-09-16 17:20:50|452.45|446.45|452.44|446.44|452.45|446.45|452.44|446.44|0
1631812860000|2021-09-16 17:21:00|452.43|446.43|452.43|446.43|452.43|446.43|452.43|446.43|0
1631812870000|2021-09-16 17:21:10|452.44|446.44|452.45|446.45|452.45|446.45|452.44|446.44|0
1631812880000|2021-09-16 17:21:20|452.48|446.48|452.48|446.48|452.48|446.48|452.48|446.48|0
1631812890000|2021-09-16 17:21:30|452.47|446.47|452.5|446.5|452.5|446.5|452.47|446.47|0
1631812900000|2021-09-16 17:21:40|452.49|446.49|452.5|446.5|452.5|446.5|452.49|446.49|0
1631812910000|2021-09-16 17:21:50|452.53|446.53|452.52|446.52|452.53|446.53|452.52|446.52|0
1631812920000|2021-09-16 17:22:00|452.57|446.57|452.57|446.57|452.57|446.57|452.57|446.57|0
1631812930000|2021-09-16 17:22:10|452.58|446.58|452.52|446.52|452.6|446.6|452.52|446.52|0
1631812940000|2021-09-16 17:22:20|452.51|446.51|452.52|446.52|452.53|446.53|452.51|446.51|0
1631812950000|2021-09-16 17:22:30|452.53|446.53|452.52|446.52|452.53|446.53|452.52|446.52|0
1631812960000|2021-09-16 17:22:40|452.51|446.51|452.52|446.52|452.52|446.52|452.51|446.51|0
1631812970000|2021-09-16 17:22:50|452.5|446.5|452.5|446.5|452.53|446.53|452.5|446.5|0
1631812980000|2021-09-16 17:23:00|452.51|446.51|452.51|446.51|452.51|446.51|452.5|446.5|0
1631812990000|2021-09-16 17:23:10|452.5|446.5|452.51|446.51|452.51|446.51|452.5|446.5|0
1631813000000|2021-09-16 17:23:20|452.52|446.52|452.49|446.49|452.52|446.52|452.48|446.48|0
1631813010000|2021-09-16 17:23:30|452.48|446.48|452.46|446.46|452.48|446.48|452.46|446.46|0
1631813020000|2021-09-16 17:23:40|452.47|446.47|452.47|446.47|452.47|446.47|452.47|446.47|0
1631813030000|2021-09-16 17:23:50|452.46|446.46|452.43|446.43|452.46|446.46|452.43|446.43|0
1631813040000|2021-09-16 17:24:00|452.44|446.44|452.44|446.44|452.45|446.45|452.44|446.44|0
1631813050000|2021-09-16 17:24:10|452.39|446.39|452.39|446.39|452.4|446.4|452.39|446.39|0
1631813060000|2021-09-16 17:24:20|452.44|446.44|452.46|446.46|452.46|446.46|452.44|446.44|0
1631813070000|2021-09-16 17:24:30|452.45|446.45|452.54|446.54|452.54|446.54|452.45|446.45|0
1631813080000|2021-09-16 17:24:40|452.55|446.55|452.54|446.54|452.55|446.55|452.54|446.54|0
1631813100000|2021-09-16 17:25:00|452.55|446.55|452.55|446.55|452.55|446.55|452.54|446.54|0
1631813110000|2021-09-16 17:25:10|452.54|446.54|452.55|446.55|452.56|446.56|452.54|446.54|0
1631813120000|2021-09-16 17:25:20|452.56|446.56|452.37|446.37|452.56|446.56|452.35|446.35|0
1631813130000|2021-09-16 17:25:30|452.38|446.38|452.45|446.45|452.45|446.45|452.38|446.38|0
1631813140000|2021-09-16 17:25:40|452.5|446.5|452.51|446.51|452.51|446.51|452.5|446.5|0
1631813150000|2021-09-16 17:25:50|452.5|446.5|452.47|446.47|452.51|446.51|452.45|446.45|0
1631813160000|2021-09-16 17:26:00|452.48|446.48|452.5|446.5|452.51|446.51|452.48|446.48|0
1631813170000|2021-09-16 17:26:10|452.49|446.49|452.57|446.57|452.57|446.57|452.49|446.49|0
1631813180000|2021-09-16 17:26:20|452.56|446.56|452.57|446.57|452.57|446.57|452.52|446.52|0
1631813190000|2021-09-16 17:26:30|452.58|446.58|452.46|446.46|452.58|446.58|452.46|446.46|0
1631813200000|2021-09-16 17:26:40|452.44|446.44|452.44|446.44|452.44|446.44|452.44|446.44|0
1631813210000|2021-09-16 17:26:50|452.42|446.42|452.42|446.42|452.42|446.42|452.42|446.42|0
1631813220000|2021-09-16 17:27:00|452.39|446.39|452.38|446.38|452.39|446.39|452.38|446.38|0
1631813230000|2021-09-16 17:27:10|452.37|446.37|452.37|446.37|452.37|446.37|452.37|446.37|0
1631813240000|2021-09-16 17:27:20|452.35|446.35|452.55|446.55|452.55|446.55|452.35|446.35|0
1631813250000|2021-09-16 17:27:30|452.51|446.51|452.51|446.51|452.51|446.51|452.51|446.51|0
1631813270000|2021-09-16 17:27:50|452.55|446.55|452.55|446.55|452.55|446.55|452.54|446.54|0
1631813310000|2021-09-16 17:28:30|452.62|446.62|452.62|446.62|452.62|446.62|452.61|446.61|0
1631813320000|2021-09-16 17:28:40|452.61|446.61|452.63|446.63|452.63|446.63|452.61|446.61|0
1631813330000|2021-09-16 17:28:50|452.6|446.6|452.6|446.6|452.6|446.6|452.58|446.58|0
1631813360000|2021-09-16 17:29:20|452.61|446.61|452.62|446.62|452.62|446.62|452.61|446.61|0
1631813370000|2021-09-16 17:29:30|452.61|446.61|452.61|446.61|452.62|446.62|452.61|446.61|0
1631813400000|2021-09-16 17:30:00|452.6|446.6|452.59|446.59|452.6|446.6|452.58|446.58|0
1631813410000|2021-09-16 17:30:10|452.58|446.58|452.57|446.57|452.58|446.58|452.57|446.57|0
1631813420000|2021-09-16 17:30:20|452.58|446.58|452.71|446.71|452.71|446.71|452.58|446.58|0
1631813430000|2021-09-16 17:30:30|452.7|446.7|452.7|446.7|452.7|446.7|452.69|446.69|0
1631813440000|2021-09-16 17:30:40|452.69|446.69|452.68|446.68|452.69|446.69|452.68|446.68|0
1631813450000|2021-09-16 17:30:50|452.69|446.69|452.73|446.73|452.74|446.74|452.69|446.69|0
1631813460000|2021-09-16 17:31:00|452.75|446.75|452.84|446.84|452.84|446.84|452.75|446.75|0
1631813470000|2021-09-16 17:31:10|452.83|446.83|452.85|446.85|452.85|446.85|452.83|446.83|0
1631813490000|2021-09-16 17:31:30|452.83|446.83|452.83|446.83|452.83|446.83|452.83|446.83|0
1631813500000|2021-09-16 17:31:40|452.82|446.82|452.72|446.72|452.82|446.82|452.72|446.72|0
1631813510000|2021-09-16 17:31:50|452.73|446.73|452.69|446.69|452.73|446.73|452.69|446.69|0
1631813520000|2021-09-16 17:32:00|452.7|446.7|452.67|446.67|452.7|446.7|452.67|446.67|0
1631813530000|2021-09-16 17:32:10|452.65|446.65|452.64|446.64|452.65|446.65|452.64|446.64|0
1631813540000|2021-09-16 17:32:20|452.65|446.65|452.66|446.66|452.66|446.66|452.64|446.64|0
1631813550000|2021-09-16 17:32:30|452.68|446.68|452.68|446.68|452.68|446.68|452.68|446.68|0
1631813560000|2021-09-16 17:32:40|452.65|446.65|452.67|446.67|452.67|446.67|452.65|446.65|0
1631813570000|2021-09-16 17:32:50|452.66|446.66|452.66|446.66|452.66|446.66|452.66|446.66|0
1631813580000|2021-09-16 17:33:00|452.67|446.67|452.64|446.64|452.67|446.67|452.63|446.63|0
1631813590000|2021-09-16 17:33:10|452.63|446.63|452.63|446.63|452.64|446.64|452.63|446.63|0
1631813600000|2021-09-16 17:33:20|452.64|446.64|452.62|446.62|452.64|446.64|452.62|446.62|0
1631813620000|2021-09-16 17:33:40|452.63|446.63|452.63|446.63|452.63|446.63|452.63|446.63|0
1631813630000|2021-09-16 17:33:50|452.54|446.54|452.54|446.54|452.54|446.54|452.54|446.54|0
1631813650000|2021-09-16 17:34:10|452.48|446.48|452.45|446.45|452.48|446.48|452.45|446.45|0
1631813670000|2021-09-16 17:34:30|452.46|446.46|452.43|446.43|452.46|446.46|452.43|446.43|0
1631813680000|2021-09-16 17:34:40|452.44|446.44|452.45|446.45|452.45|446.45|452.44|446.44|0
1631813690000|2021-09-16 17:34:50|452.44|446.44|452.42|446.42|452.45|446.45|452.42|446.42|0
1631813700000|2021-09-16 17:35:00|452.43|446.43|452.42|446.42|452.43|446.43|452.42|446.42|0
1631813710000|2021-09-16 17:35:10|452.41|446.41|452.41|446.41|452.41|446.41|452.41|446.41|0
1631813720000|2021-09-16 17:35:20|452.43|446.43|452.43|446.43|452.43|446.43|452.43|446.43|0
1631813730000|2021-09-16 17:35:30|452.53|446.53|452.51|446.51|452.53|446.53|452.51|446.51|0
1631813740000|2021-09-16 17:35:40|452.52|446.52|452.51|446.51|452.52|446.52|452.51|446.51|0
1631813750000|2021-09-16 17:35:50|452.53|446.53|452.53|446.53|452.53|446.53|452.53|446.53|0
1631813760000|2021-09-16 17:36:00|452.54|446.54|452.53|446.53|452.54|446.54|452.53|446.53|0
1631813770000|2021-09-16 17:36:10|452.52|446.52|452.53|446.53|452.53|446.53|452.52|446.52|0
1631813780000|2021-09-16 17:36:20|452.48|446.48|452.49|446.49|452.49|446.49|452.48|446.48|0
1631813790000|2021-09-16 17:36:30|452.57|446.57|452.57|446.57|452.58|446.58|452.57|446.57|0
1631813800000|2021-09-16 17:36:40|452.59|446.59|452.59|446.59|452.59|446.59|452.59|446.59|0
1631813810000|2021-09-16 17:36:50|452.57|446.57|452.57|446.57|452.57|446.57|452.57|446.57|0
1631813820000|2021-09-16 17:37:00|452.6|446.6|452.6|446.6|452.6|446.6|452.58|446.58|0
1631813830000|2021-09-16 17:37:10|452.62|446.62|452.6|446.6|452.63|446.63|452.6|446.6|0
1631813840000|2021-09-16 17:37:20|452.4|446.4|452.39|446.39|452.4|446.4|452.39|446.39|0
1631813850000|2021-09-16 17:37:30|452.4|446.4|452.39|446.39|452.4|446.4|452.39|446.39|0
1631813860000|2021-09-16 17:37:40|452.24|446.24|452.24|446.24|452.24|446.24|452.24|446.24|0
1631813870000|2021-09-16 17:37:50|452.23|446.23|452.23|446.23|452.23|446.23|452.23|446.23|0
1631813880000|2021-09-16 17:38:00|452.22|446.22|452.2|446.2|452.24|446.24|452.2|446.2|0
1631813890000|2021-09-16 17:38:10|452.19|446.19|452.13|446.13|452.19|446.19|452.12|446.12|0
1631813900000|2021-09-16 17:38:20|452.12|446.12|452.12|446.12|452.13|446.13|452.12|446.12|0
1631813910000|2021-09-16 17:38:30|452.08|446.08|452.08|446.08|452.08|446.08|452.08|446.08|0
1631813920000|2021-09-16 17:38:40|452.09|446.09|452.11|446.11|452.11|446.11|452.09|446.09|0
1631813930000|2021-09-16 17:38:50|452.08|446.08|452.07|446.07|452.1|446.1|452.07|446.07|0
1631813940000|2021-09-16 17:39:00|452.08|446.08|452.08|446.08|452.08|446.08|452.08|446.08|0
1631813960000|2021-09-16 17:39:20|452.14|446.14|452.16|446.16|452.16|446.16|452.14|446.14|0
1631813970000|2021-09-16 17:39:30|452.2|446.2|452.2|446.2|452.21|446.21|452.2|446.2|0
1631813980000|2021-09-16 17:39:40|452.21|446.21|452.28|446.28|452.28|446.28|452.21|446.21|0
1631813990000|2021-09-16 17:39:50|452.27|446.27|452.27|446.27|452.27|446.27|452.27|446.27|0
1631814010000|2021-09-16 17:40:10|452.52|446.52|452.52|446.52|452.53|446.53|452.52|446.52|0
1631814020000|2021-09-16 17:40:20|452.57|446.57|452.57|446.57|452.57|446.57|452.57|446.57|0
1631814030000|2021-09-16 17:40:30|452.58|446.58|452.58|446.58|452.58|446.58|452.58|446.58|0
1631814050000|2021-09-16 17:40:50|452.6|446.6|452.66|446.66|452.66|446.66|452.6|446.6|0
1631814060000|2021-09-16 17:41:00|452.68|446.68|452.69|446.69|452.69|446.69|452.68|446.68|0
1631814070000|2021-09-16 17:41:10|452.79|446.79|452.79|446.79|452.79|446.79|452.79|446.79|0
1631814080000|2021-09-16 17:41:20|452.78|446.78|452.78|446.78|452.78|446.78|452.78|446.78|0
1631814090000|2021-09-16 17:41:30|452.73|446.73|452.73|446.73|452.73|446.73|452.73|446.73|0
1631814120000|2021-09-16 17:42:00|452.74|446.74|452.74|446.74|452.74|446.74|452.74|446.74|0
1631814130000|2021-09-16 17:42:10|452.71|446.71|452.71|446.71|452.71|446.71|452.71|446.71|0
1631814140000|2021-09-16 17:42:20|452.7|446.7|452.76|446.76|452.76|446.76|452.7|446.7|0
1631814150000|2021-09-16 17:42:30|452.81|446.81|453.03|447.03|453.03|447.03|452.81|446.81|0
1631814160000|2021-09-16 17:42:40|453.04|447.04|453.05|447.05|453.05|447.05|453.04|447.04|0
1631814170000|2021-09-16 17:42:50|453.04|447.04|453.04|447.04|453.05|447.05|453.04|447.04|0
1631814180000|2021-09-16 17:43:00|453.08|447.08|453.08|447.08|453.08|447.08|453.08|447.08|0
1631814190000|2021-09-16 17:43:10|453.1|447.1|453.23|447.23|453.23|447.23|453.1|447.1|0
1631814200000|2021-09-16 17:43:20|453.26|447.26|453.27|447.27|453.27|447.27|453.25|447.25|0
1631814210000|2021-09-16 17:43:30|453.31|447.31|453.32|447.32|453.32|447.32|453.31|447.31|0
1631814220000|2021-09-16 17:43:40|453.31|447.31|453.31|447.31|453.31|447.31|453.31|447.31|0
1631814230000|2021-09-16 17:43:50|453.16|447.16|453.16|447.16|453.16|447.16|453.16|447.16|0
1631814240000|2021-09-16 17:44:00|453.17|447.17|453.17|447.17|453.17|447.17|453.17|447.17|0
1631814250000|2021-09-16 17:44:10|453.15|447.15|453.14|447.14|453.15|447.15|453.14|447.14|0
1631814260000|2021-09-16 17:44:20|453.15|447.15|453.16|447.16|453.17|447.17|453.15|447.15|0
1631814270000|2021-09-16 17:44:30|453.19|447.19|453.19|447.19|453.19|447.19|453.19|447.19|0
1631814290000|2021-09-16 17:44:50|453.2|447.2|453.18|447.18|453.2|447.2|453.18|447.18|0
1631814300000|2021-09-16 17:45:00|453.21|447.21|453.27|447.27|453.27|447.27|453.21|447.21|0
1631814320000|2021-09-16 17:45:20|453.26|447.26|453.21|447.21|453.27|447.27|453.21|447.21|0
1631814330000|2021-09-16 17:45:30|453.22|447.22|453.22|447.22|453.22|447.22|453.22|447.22|0
1631814340000|2021-09-16 17:45:40|453.21|447.21|453.22|447.22|453.22|447.22|453.21|447.21|0
1631814350000|2021-09-16 17:45:50|453.21|447.21|453.11|447.11|453.22|447.22|453.11|447.11|0
1631814360000|2021-09-16 17:46:00|453.12|447.12|453.11|447.11|453.12|447.12|453.11|447.11|0
1631814370000|2021-09-16 17:46:10|453.12|447.12|453.06|447.06|453.12|447.12|453.06|447.06|0
1631814380000|2021-09-16 17:46:20|453.07|447.07|452.92|446.92|453.07|447.07|452.92|446.92|0
1631814390000|2021-09-16 17:46:30|452.95|446.95|452.95|446.95|452.95|446.95|452.95|446.95|0
1631814400000|2021-09-16 17:46:40|452.96|446.96|452.96|446.96|452.96|446.96|452.96|446.96|0
1631814410000|2021-09-16 17:46:50|452.95|446.95|452.96|446.96|452.96|446.96|452.95|446.95|0
1631814420000|2021-09-16 17:47:00|452.93|446.93|452.93|446.93|452.93|446.93|452.93|446.93|0
1631814440000|2021-09-16 17:47:20|453.02|447.02|453.02|447.02|453.02|447.02|453.02|447.02|0
1631814450000|2021-09-16 17:47:30|453.09|447.09|453.09|447.09|453.09|447.09|453.09|447.09|0
1631814460000|2021-09-16 17:47:40|453.1|447.1|453.11|447.11|453.11|447.11|453.1|447.1|0
1631814480000|2021-09-16 17:48:00|453.1|447.1|453.1|447.1|453.11|447.11|453.1|447.1|0
1631814490000|2021-09-16 17:48:10|453.11|447.11|453.33|447.33|453.33|447.33|453.1|447.1|0
1631814500000|2021-09-16 17:48:20|453.34|447.34|453.32|447.32|453.34|447.34|453.32|447.32|0
1631814520000|2021-09-16 17:48:40|453.34|447.34|453.33|447.33|453.34|447.34|453.33|447.33|0
1631814530000|2021-09-16 17:48:50|453.3|447.3|453.3|447.3|453.3|447.3|453.3|447.3|0
1631814540000|2021-09-16 17:49:00|453.35|447.35|453.45|447.45|453.45|447.45|453.34|447.34|0
1631814550000|2021-09-16 17:49:10|453.35|447.35|453.34|447.34|453.35|447.35|453.34|447.34|0
1631814560000|2021-09-16 17:49:20|453.3|447.3|453.3|447.3|453.3|447.3|453.29|447.29|0
1631814580000|2021-09-16 17:49:40|453.29|447.29|453.32|447.32|453.32|447.32|453.29|447.29|0
1631814590000|2021-09-16 17:49:50|453.34|447.34|453.34|447.34|453.34|447.34|453.34|447.34|0
1631814600000|2021-09-16 17:50:00|453.33|447.33|453.31|447.31|453.33|447.33|453.31|447.31|0
1631814610000|2021-09-16 17:50:10|453.36|447.36|453.34|447.34|453.36|447.36|453.34|447.34|0
1631814620000|2021-09-16 17:50:20|453.33|447.33|453.4|447.4|453.42|447.42|453.33|447.33|0
1631814630000|2021-09-16 17:50:30|453.36|447.36|453.36|447.36|453.36|447.36|453.36|447.36|0
1631814640000|2021-09-16 17:50:40|453.37|447.37|453.37|447.37|453.37|447.37|453.37|447.37|0
1631814650000|2021-09-16 17:50:50|453.39|447.39|453.4|447.4|453.4|447.4|453.39|447.39|0
1631814660000|2021-09-16 17:51:00|453.39|447.39|453.43|447.43|453.43|447.43|453.39|447.39|0
1631814670000|2021-09-16 17:51:10|453.46|447.46|453.48|447.48|453.48|447.48|453.46|447.46|0
1631814690000|2021-09-16 17:51:30|453.51|447.51|453.51|447.51|453.51|447.51|453.51|447.51|0
1631814710000|2021-09-16 17:51:50|453.52|447.52|453.55|447.55|453.55|447.55|453.52|447.52|0
1631814720000|2021-09-16 17:52:00|453.58|447.58|453.58|447.58|453.58|447.58|453.58|447.58|0
1631814740000|2021-09-16 17:52:20|453.61|447.61|453.6|447.6|453.61|447.61|453.6|447.6|0
1631814760000|2021-09-16 17:52:40|453.61|447.61|453.61|447.61|453.61|447.61|453.61|447.61|0
1631814780000|2021-09-16 17:53:00|453.6|447.6|453.68|447.68|453.68|447.68|453.6|447.6|0
1631814790000|2021-09-16 17:53:10|453.69|447.69|453.69|447.69|453.69|447.69|453.69|447.69|0
1631814800000|2021-09-16 17:53:20|453.68|447.68|453.68|447.68|453.68|447.68|453.68|447.68|0
1631814810000|2021-09-16 17:53:30|453.64|447.64|453.64|447.64|453.64|447.64|453.64|447.64|0
1631814820000|2021-09-16 17:53:40|453.65|447.65|453.66|447.66|453.66|447.66|453.64|447.64|0
1631814830000|2021-09-16 17:53:50|453.68|447.68|453.66|447.66|453.68|447.68|453.66|447.66|0
1631814840000|2021-09-16 17:54:00|453.65|447.65|453.66|447.66|453.66|447.66|453.65|447.65|0
1631814860000|2021-09-16 17:54:20|453.72|447.72|453.72|447.72|453.72|447.72|453.72|447.72|0
1631814870000|2021-09-16 17:54:30|453.74|447.74|453.75|447.75|453.75|447.75|453.74|447.74|0
1631814880000|2021-09-16 17:54:40|453.74|447.74|453.74|447.74|453.74|447.74|453.74|447.74|0
1631814890000|2021-09-16 17:54:50|453.82|447.82|453.83|447.83|453.83|447.83|453.82|447.82|0
1631814900000|2021-09-16 17:55:00|453.86|447.86|453.86|447.86|453.87|447.87|453.85|447.85|0
1631814910000|2021-09-16 17:55:10|453.85|447.85|453.87|447.87|453.87|447.87|453.85|447.85|0
1631814920000|2021-09-16 17:55:20|453.85|447.85|453.85|447.85|453.85|447.85|453.85|447.85|0
1631814930000|2021-09-16 17:55:30|453.88|447.88|453.88|447.88|453.88|447.88|453.88|447.88|0
1631814940000|2021-09-16 17:55:40|453.79|447.79|453.81|447.81|453.81|447.81|453.79|447.79|0
1631814960000|2021-09-16 17:56:00|453.75|447.75|453.85|447.85|453.85|447.85|453.75|447.75|0
1631814970000|2021-09-16 17:56:10|453.81|447.81|453.82|447.82|453.82|447.82|453.81|447.81|0
1631814980000|2021-09-16 17:56:20|453.81|447.81|453.81|447.81|453.82|447.82|453.81|447.81|0
1631814990000|2021-09-16 17:56:30|453.79|447.79|453.79|447.79|453.79|447.79|453.79|447.79|0
1631815000000|2021-09-16 17:56:40|453.78|447.78|453.78|447.78|453.78|447.78|453.78|447.78|0
1631815010000|2021-09-16 17:56:50|453.81|447.81|453.81|447.81|453.81|447.81|453.81|447.81|0
1631815020000|2021-09-16 17:57:00|453.8|447.8|453.88|447.88|453.88|447.88|453.8|447.8|0
1631815030000|2021-09-16 17:57:10|453.91|447.91|454.07|448.07|454.07|448.07|453.91|447.91|0
1631815040000|2021-09-16 17:57:20|454.04|448.04|454.04|448.04|454.04|448.04|454.04|448.04|0
1631815050000|2021-09-16 17:57:30|454.06|448.06|454.06|448.06|454.06|448.06|454.05|448.05|0
1631815070000|2021-09-16 17:57:50|454.07|448.07|454.05|448.05|454.07|448.07|454.05|448.05|0
1631815080000|2021-09-16 17:58:00|454.03|448.03|454.02|448.02|454.03|448.03|454.02|448.02|0
1631815090000|2021-09-16 17:58:10|453.98|447.98|453.97|447.97|453.98|447.98|453.97|447.97|0
1631815110000|2021-09-16 17:58:30|453.92|447.92|453.85|447.85|453.92|447.92|453.85|447.85|0
1631815120000|2021-09-16 17:58:40|453.83|447.83|453.8|447.8|453.83|447.83|453.8|447.8|0
1631815130000|2021-09-16 17:58:50|453.81|447.81|453.82|447.82|453.82|447.82|453.81|447.81|0
1631815140000|2021-09-16 17:59:00|453.79|447.79|453.87|447.87|453.88|447.88|453.79|447.79|0
1631815150000|2021-09-16 17:59:10|453.95|447.95|453.92|447.92|453.95|447.95|453.92|447.92|0
1631815160000|2021-09-16 17:59:20|453.91|447.91|453.93|447.93|453.94|447.94|453.91|447.91|0
1631815180000|2021-09-16 17:59:40|453.83|447.83|453.87|447.87|453.88|447.88|453.83|447.83|0
1631815200000|2021-09-16 18:00:00|453.88|447.88|453.87|447.87|453.88|447.88|453.87|447.87|0
1631815210000|2021-09-16 18:00:10|453.88|447.88|453.89|447.89|453.89|447.89|453.88|447.88|0
1631815220000|2021-09-16 18:00:20|453.84|447.84|453.82|447.82|453.84|447.84|453.82|447.82|0
1631815230000|2021-09-16 18:00:30|453.81|447.81|453.83|447.83|453.83|447.83|453.81|447.81|0
1631815240000|2021-09-16 18:00:40|453.84|447.84|453.82|447.82|453.84|447.84|453.82|447.82|0
1631815250000|2021-09-16 18:00:50|453.79|447.79|453.81|447.81|453.81|447.81|453.77|447.77|0
1631815260000|2021-09-16 18:01:00|453.82|447.82|453.82|447.82|453.83|447.83|453.82|447.82|0
1631815270000|2021-09-16 18:01:10|453.77|447.77|453.78|447.78|453.78|447.78|453.76|447.76|0
1631815280000|2021-09-16 18:01:20|453.76|447.76|453.61|447.61|453.77|447.77|453.61|447.61|0
1631815290000|2021-09-16 18:01:30|453.74|447.74|453.72|447.72|453.74|447.74|453.72|447.72|0
1631815300000|2021-09-16 18:01:40|453.65|447.65|453.63|447.63|453.65|447.65|453.63|447.63|0
1631815310000|2021-09-16 18:01:50|453.66|447.66|453.71|447.71|453.71|447.71|453.63|447.63|0
1631815320000|2021-09-16 18:02:00|453.7|447.7|453.67|447.67|453.71|447.71|453.66|447.66|0
1631815340000|2021-09-16 18:02:20|453.68|447.68|453.68|447.68|453.68|447.68|453.68|447.68|0
1631815350000|2021-09-16 18:02:30|453.66|447.66|453.67|447.67|453.67|447.67|453.66|447.66|0
1631815360000|2021-09-16 18:02:40|453.66|447.66|453.66|447.66|453.67|447.67|453.66|447.66|0
1631815370000|2021-09-16 18:02:50|453.68|447.68|453.61|447.61|453.71|447.71|453.61|447.61|0
1631815380000|2021-09-16 18:03:00|453.63|447.63|453.58|447.58|453.63|447.63|453.58|447.58|0
1631815390000|2021-09-16 18:03:10|453.53|447.53|453.47|447.47|453.53|447.53|453.47|447.47|0
1631815400000|2021-09-16 18:03:20|453.51|447.51|453.5|447.5|453.51|447.51|453.5|447.5|0
1631815410000|2021-09-16 18:03:30|453.49|447.49|453.49|447.49|453.49|447.49|453.49|447.49|0
1631815430000|2021-09-16 18:03:50|453.5|447.5|453.51|447.51|453.51|447.51|453.49|447.49|0
1631815440000|2021-09-16 18:04:00|453.54|447.54|453.53|447.53|453.54|447.54|453.53|447.53|0
1631815460000|2021-09-16 18:04:20|453.54|447.54|453.53|447.53|453.54|447.54|453.53|447.53|0
1631815470000|2021-09-16 18:04:30|453.51|447.51|453.51|447.51|453.51|447.51|453.51|447.51|0
1631815480000|2021-09-16 18:04:40|453.52|447.52|453.51|447.51|453.52|447.52|453.51|447.51|0
1631815490000|2021-09-16 18:04:50|453.52|447.52|453.5|447.5|453.52|447.52|453.5|447.5|0
1631815500000|2021-09-16 18:05:00|453.51|447.51|453.51|447.51|453.51|447.51|453.51|447.51|0
1631815510000|2021-09-16 18:05:10|453.56|447.56|453.57|447.57|453.6|447.6|453.56|447.56|0
1631815540000|2021-09-16 18:05:40|453.54|447.54|453.54|447.54|453.54|447.54|453.54|447.54|0
1631815550000|2021-09-16 18:05:50|453.61|447.61|453.61|447.61|453.61|447.61|453.61|447.61|0
1631815560000|2021-09-16 18:06:00|453.63|447.63|453.63|447.63|453.63|447.63|453.62|447.62|0
1631815570000|2021-09-16 18:06:10|453.61|447.61|453.6|447.6|453.61|447.61|453.59|447.59|0
1631815580000|2021-09-16 18:06:20|453.59|447.59|453.6|447.6|453.61|447.61|453.59|447.59|0
1631815590000|2021-09-16 18:06:30|453.61|447.61|453.6|447.6|453.61|447.61|453.6|447.6|0
1631815610000|2021-09-16 18:06:50|453.61|447.61|453.64|447.64|453.64|447.64|453.61|447.61|0
1631815640000|2021-09-16 18:07:20|453.61|447.61|453.61|447.61|453.62|447.62|453.61|447.61|0
1631815650000|2021-09-16 18:07:30|453.62|447.62|453.57|447.57|453.64|447.64|453.55|447.55|0
1631815660000|2021-09-16 18:07:40|453.56|447.56|453.61|447.61|453.62|447.62|453.56|447.56|0
1631815670000|2021-09-16 18:07:50|453.62|447.62|453.62|447.62|453.62|447.62|453.62|447.62|0
1631815680000|2021-09-16 18:08:00|453.64|447.64|453.68|447.68|453.68|447.68|453.64|447.64|0
1631815700000|2021-09-16 18:08:20|453.73|447.73|453.8|447.8|453.8|447.8|453.73|447.73|0
1631815710000|2021-09-16 18:08:30|453.77|447.77|453.78|447.78|453.78|447.78|453.76|447.76|0
1631815730000|2021-09-16 18:08:50|453.76|447.76|453.71|447.71|453.76|447.76|453.71|447.71|0
1631815740000|2021-09-16 18:09:00|453.7|447.7|453.81|447.81|453.81|447.81|453.7|447.7|0
1631815750000|2021-09-16 18:09:10|453.84|447.84|453.82|447.82|453.84|447.84|453.82|447.82|0
1631815760000|2021-09-16 18:09:20|453.81|447.81|453.82|447.82|453.82|447.82|453.81|447.81|0
1631815770000|2021-09-16 18:09:30|453.83|447.83|453.85|447.85|453.85|447.85|453.83|447.83|0
1631815800000|2021-09-16 18:10:00|453.84|447.84|453.91|447.91|453.93|447.93|453.84|447.84|0
1631815810000|2021-09-16 18:10:10|453.92|447.92|453.92|447.92|453.99|447.99|453.92|447.92|0
1631815820000|2021-09-16 18:10:20|453.91|447.91|454.09|448.09|454.12|448.12|453.91|447.91|0
1631815830000|2021-09-16 18:10:30|454.14|448.14|454.2|448.2|454.21|448.21|454.14|448.14|0
1631815840000|2021-09-16 18:10:40|454.23|448.23|454.24|448.24|454.24|448.24|454.21|448.21|0
1631815850000|2021-09-16 18:10:50|454.27|448.27|454.28|448.28|454.28|448.28|454.26|448.26|0
1631815860000|2021-09-16 18:11:00|454.29|448.29|454.29|448.29|454.3|448.3|454.29|448.29|0
1631815870000|2021-09-16 18:11:10|454.3|448.3|454.4|448.4|454.42|448.42|454.3|448.3|0
1631815880000|2021-09-16 18:11:20|454.33|448.33|454.32|448.32|454.34|448.34|454.31|448.31|0
1631815890000|2021-09-16 18:11:30|454.31|448.31|454.37|448.37|454.37|448.37|454.31|448.31|0
1631815900000|2021-09-16 18:11:40|454.36|448.36|454.37|448.37|454.38|448.38|454.36|448.36|0
1631815910000|2021-09-16 18:11:50|454.4|448.4|454.39|448.39|454.4|448.4|454.39|448.39|0
1631815920000|2021-09-16 18:12:00|454.34|448.34|454.22|448.22|454.34|448.34|454.22|448.22|0
1631815930000|2021-09-16 18:12:10|454.18|448.18|454.16|448.16|454.19|448.19|454.16|448.16|0
1631815940000|2021-09-16 18:12:20|454.17|448.17|454.13|448.13|454.17|448.17|454.13|448.13|0
1631815950000|2021-09-16 18:12:30|454.12|448.12|454.11|448.11|454.13|448.13|454.11|448.11|0
1631815960000|2021-09-16 18:12:40|454.14|448.14|454.14|448.14|454.16|448.16|454.14|448.14|0
1631815970000|2021-09-16 18:12:50|454.16|448.16|454.15|448.15|454.16|448.16|454.14|448.14|0
1631815980000|2021-09-16 18:13:00|454.13|448.13|454.14|448.14|454.15|448.15|454.13|448.13|0
1631815990000|2021-09-16 18:13:10|454.09|448.09|454.1|448.1|454.1|448.1|454.09|448.09|0
1631816000000|2021-09-16 18:13:20|454.09|448.09|454.19|448.19|454.19|448.19|454.09|448.09|0
1631816010000|2021-09-16 18:13:30|454.22|448.22|454.23|448.23|454.23|448.23|454.22|448.22|0
1631816020000|2021-09-16 18:13:40|454.22|448.22|454.22|448.22|454.25|448.25|454.22|448.22|0
1631816030000|2021-09-16 18:13:50|454.21|448.21|454.15|448.15|454.21|448.21|454.15|448.15|0
1631816040000|2021-09-16 18:14:00|454.17|448.17|454.15|448.15|454.17|448.17|454.14|448.14|0
1631816050000|2021-09-16 18:14:10|454.14|448.14|454.16|448.16|454.17|448.17|454.14|448.14|0
1631816060000|2021-09-16 18:14:20|454.13|448.13|454.12|448.12|454.13|448.13|454.12|448.12|0
1631816070000|2021-09-16 18:14:30|454.1|448.1|454.1|448.1|454.11|448.11|454.1|448.1|0
1631816090000|2021-09-16 18:14:50|454.08|448.08|454.08|448.08|454.08|448.08|454.08|448.08|0
1631816100000|2021-09-16 18:15:00|454.09|448.09|454.09|448.09|454.09|448.09|454.08|448.08|0
1631816110000|2021-09-16 18:15:10|454.08|448.08|454.09|448.09|454.09|448.09|454.08|448.08|0
1631816120000|2021-09-16 18:15:20|454.1|448.1|454.16|448.16|454.16|448.16|454.1|448.1|0
1631816130000|2021-09-16 18:15:30|454.01|448.01|454|448|454.01|448.01|454|448|0
1631816140000|2021-09-16 18:15:40|453.99|447.99|454.02|448.02|454.03|448.03|453.99|447.99|0
1631816150000|2021-09-16 18:15:50|454.01|448.01|454.04|448.04|454.04|448.04|454.01|448.01|0
1631816160000|2021-09-16 18:16:00|454.05|448.05|454.03|448.03|454.05|448.05|454.02|448.02|0
1631816170000|2021-09-16 18:16:10|454.02|448.02|454.25|448.25|454.25|448.25|454.02|448.02|0
1631816180000|2021-09-16 18:16:20|454.26|448.26|454.24|448.24|454.26|448.26|454.24|448.24|0
1631816190000|2021-09-16 18:16:30|454.23|448.23|454.19|448.19|454.24|448.24|454.19|448.19|0
1631816200000|2021-09-16 18:16:40|454.2|448.2|454.21|448.21|454.21|448.21|454.19|448.19|0
1631816210000|2021-09-16 18:16:50|454.24|448.24|454.27|448.27|454.28|448.28|454.24|448.24|0
1631816220000|2021-09-16 18:17:00|454.26|448.26|454.25|448.25|454.26|448.26|454.25|448.25|0
1631816230000|2021-09-16 18:17:10|454.26|448.26|454.26|448.26|454.26|448.26|454.25|448.25|0
1631816240000|2021-09-16 18:17:20|454.27|448.27|454.26|448.26|454.27|448.27|454.26|448.26|0
1631816250000|2021-09-16 18:17:30|454.25|448.25|454.25|448.25|454.25|448.25|454.25|448.25|0
1631816260000|2021-09-16 18:17:40|454.24|448.24|454.26|448.26|454.26|448.26|454.24|448.24|0
1631816270000|2021-09-16 18:17:50|454.25|448.25|454.25|448.25|454.25|448.25|454.25|448.25|0
1631816280000|2021-09-16 18:18:00|454.26|448.26|454.29|448.29|454.29|448.29|454.26|448.26|0
1631816290000|2021-09-16 18:18:10|454.27|448.27|454.28|448.28|454.28|448.28|454.26|448.26|0
1631816300000|2021-09-16 18:18:20|454.25|448.25|454.25|448.25|454.25|448.25|454.25|448.25|0
1631816310000|2021-09-16 18:18:30|454.24|448.24|454.24|448.24|454.24|448.24|454.24|448.24|0
1631816330000|2021-09-16 18:18:50|454.29|448.29|454.38|448.38|454.38|448.38|454.29|448.29|0
1631816340000|2021-09-16 18:19:00|454.37|448.37|454.37|448.37|454.38|448.38|454.37|448.37|0
1631816350000|2021-09-16 18:19:10|454.36|448.36|454.36|448.36|454.37|448.37|454.34|448.34|0
1631816360000|2021-09-16 18:19:20|454.35|448.35|454.35|448.35|454.36|448.36|454.33|448.33|0
1631816370000|2021-09-16 18:19:30|454.36|448.36|454.35|448.35|454.36|448.36|454.35|448.35|0
1631816380000|2021-09-16 18:19:40|454.3|448.3|454.28|448.28|454.3|448.3|454.26|448.26|0
1631816390000|2021-09-16 18:19:50|454.29|448.29|454.27|448.27|454.29|448.29|454.27|448.27|0
1631816400000|2021-09-16 18:20:00|454.28|448.28|454.28|448.28|454.28|448.28|454.26|448.26|0
1631816410000|2021-09-16 18:20:10|454.12|448.12|454.13|448.13|454.14|448.14|454.12|448.12|0
1631816420000|2021-09-16 18:20:20|454.15|448.15|454.14|448.14|454.15|448.15|454.12|448.12|0
1631816430000|2021-09-16 18:20:30|454.15|448.15|454.15|448.15|454.15|448.15|454.15|448.15|0
1631816440000|2021-09-16 18:20:40|454.16|448.16|454.25|448.25|454.25|448.25|454.16|448.16|0
1631816450000|2021-09-16 18:20:50|454.26|448.26|454.24|448.24|454.26|448.26|454.24|448.24|0
1631816460000|2021-09-16 18:21:00|454.21|448.21|454.2|448.2|454.21|448.21|454.2|448.2|0
1631816480000|2021-09-16 18:21:20|454.19|448.19|454.18|448.18|454.19|448.19|454.18|448.18|0
1631816510000|2021-09-16 18:21:50|454.14|448.14|454.12|448.12|454.14|448.14|454.12|448.12|0
1631816520000|2021-09-16 18:22:00|454.11|448.11|454.13|448.13|454.13|448.13|454.11|448.11|0
1631816530000|2021-09-16 18:22:10|454.12|448.12|454.11|448.11|454.12|448.12|454.11|448.11|0
1631816540000|2021-09-16 18:22:20|454.12|448.12|453.92|447.92|454.12|448.12|453.92|447.92|0
1631816550000|2021-09-16 18:22:30|453.83|447.83|453.84|447.84|453.84|447.84|453.81|447.81|0
1631816560000|2021-09-16 18:22:40|453.83|447.83|453.88|447.88|453.88|447.88|453.83|447.83|0
1631816570000|2021-09-16 18:22:50|453.89|447.89|453.84|447.84|453.89|447.89|453.79|447.79|0
1631816580000|2021-09-16 18:23:00|453.83|447.83|453.83|447.83|453.83|447.83|453.83|447.83|0
1631816590000|2021-09-16 18:23:10|453.8|447.8|453.88|447.88|453.88|447.88|453.8|447.8|0
1631816600000|2021-09-16 18:23:20|453.87|447.87|453.89|447.89|453.91|447.91|453.87|447.87|0
1631816620000|2021-09-16 18:23:40|453.92|447.92|453.95|447.95|453.95|447.95|453.92|447.92|0
1631816630000|2021-09-16 18:23:50|453.94|447.94|453.97|447.97|453.97|447.97|453.94|447.94|0
1631816660000|2021-09-16 18:24:20|453.98|447.98|453.99|447.99|453.99|447.99|453.98|447.98|0
1631816670000|2021-09-16 18:24:30|453.93|447.93|453.92|447.92|453.93|447.93|453.92|447.92|0
1631816690000|2021-09-16 18:24:50|453.91|447.91|453.95|447.95|453.98|447.98|453.91|447.91|0
1631816700000|2021-09-16 18:25:00|453.92|447.92|453.94|447.94|453.94|447.94|453.92|447.92|0
1631816710000|2021-09-16 18:25:10|453.91|447.91|453.92|447.92|453.93|447.93|453.91|447.91|0
1631816720000|2021-09-16 18:25:20|453.93|447.93|454.04|448.04|454.04|448.04|453.93|447.93|0
1631816730000|2021-09-16 18:25:30|454.09|448.09|454.1|448.1|454.12|448.12|454.09|448.09|0
1631816740000|2021-09-16 18:25:40|454.09|448.09|454.09|448.09|454.09|448.09|454.09|448.09|0
1631816760000|2021-09-16 18:26:00|454.03|448.03|454.02|448.02|454.03|448.03|454.02|448.02|0
1631816770000|2021-09-16 18:26:10|454.03|448.03|454.04|448.04|454.04|448.04|454.02|448.02|0
1631816780000|2021-09-16 18:26:20|454.03|448.03|454.03|448.03|454.03|448.03|454.03|448.03|0
1631816790000|2021-09-16 18:26:30|454.04|448.04|454.06|448.06|454.06|448.06|454.04|448.04|0
1631816810000|2021-09-16 18:26:50|454.09|448.09|454.11|448.11|454.11|448.11|454.09|448.09|0
1631816820000|2021-09-16 18:27:00|454.17|448.17|454.2|448.2|454.2|448.2|454.17|448.17|0
1631816830000|2021-09-16 18:27:10|454.25|448.25|454.2|448.2|454.25|448.25|454.2|448.2|0
1631816840000|2021-09-16 18:27:20|454.21|448.21|454.13|448.13|454.21|448.21|454.13|448.13|0
1631816850000|2021-09-16 18:27:30|454.15|448.15|454.27|448.27|454.27|448.27|454.15|448.15|0
1631816870000|2021-09-16 18:27:50|454.19|448.19|454.15|448.15|454.19|448.19|454.15|448.15|0
1631816880000|2021-09-16 18:28:00|454.16|448.16|454.09|448.09|454.16|448.16|454.09|448.09|0
1631816890000|2021-09-16 18:28:10|454.11|448.11|454.11|448.11|454.11|448.11|454.11|448.11|0
1631816900000|2021-09-16 18:28:20|454.16|448.16|454.19|448.19|454.19|448.19|454.13|448.13|0
1631816910000|2021-09-16 18:28:30|454.2|448.2|454.19|448.19|454.2|448.2|454.19|448.19|0
1631816920000|2021-09-16 18:28:40|454.2|448.2|454.21|448.21|454.22|448.22|454.19|448.19|0
1631816930000|2021-09-16 18:28:50|454.22|448.22|454.23|448.23|454.29|448.29|454.22|448.22|0
1631816940000|2021-09-16 18:29:00|454.14|448.14|454.12|448.12|454.16|448.16|454.12|448.12|0
1631816950000|2021-09-16 18:29:10|454.13|448.13|454.12|448.12|454.13|448.13|454.12|448.12|0
1631816960000|2021-09-16 18:29:20|454.17|448.17|454.17|448.17|454.17|448.17|454.17|448.17|0
1631816970000|2021-09-16 18:29:30|454.27|448.27|454.27|448.27|454.28|448.28|454.27|448.27|0
1631816980000|2021-09-16 18:29:40|454.32|448.32|454.32|448.32|454.32|448.32|454.32|448.32|0
1631816990000|2021-09-16 18:29:50|454.36|448.36|454.41|448.41|454.44|448.44|454.36|448.36|0
1631817000000|2021-09-16 18:30:00|454.44|448.44|454.46|448.46|454.47|448.47|454.39|448.39|0
1631817010000|2021-09-16 18:30:10|454.48|448.48|454.54|448.54|454.54|448.54|454.48|448.48|0
1631817020000|2021-09-16 18:30:20|454.52|448.52|454.52|448.52|454.52|448.52|454.52|448.52|0
1631817030000|2021-09-16 18:30:30|454.53|448.53|454.52|448.52|454.53|448.53|454.52|448.52|0
1631817040000|2021-09-16 18:30:40|454.53|448.53|454.57|448.57|454.57|448.57|454.53|448.53|0
1631817050000|2021-09-16 18:30:50|454.56|448.56|454.6|448.6|454.6|448.6|454.56|448.56|0
1631817060000|2021-09-16 18:31:00|454.59|448.59|454.56|448.56|454.59|448.59|454.56|448.56|0
1631817070000|2021-09-16 18:31:10|454.5|448.5|454.5|448.5|454.5|448.5|454.5|448.5|0
1631817090000|2021-09-16 18:31:30|454.52|448.52|454.52|448.52|454.52|448.52|454.51|448.51|0
1631817100000|2021-09-16 18:31:40|454.51|448.51|454.54|448.54|454.54|448.54|454.51|448.51|0
1631817110000|2021-09-16 18:31:50|454.53|448.53|454.56|448.56|454.56|448.56|454.53|448.53|0
1631817120000|2021-09-16 18:32:00|454.55|448.55|454.58|448.58|454.58|448.58|454.55|448.55|0
1631817130000|2021-09-16 18:32:10|454.59|448.59|454.67|448.67|454.67|448.67|454.59|448.59|0
1631817150000|2021-09-16 18:32:30|454.68|448.68|454.69|448.69|454.69|448.69|454.68|448.68|0
1631817160000|2021-09-16 18:32:40|454.74|448.74|454.72|448.72|454.74|448.74|454.72|448.72|0
1631817170000|2021-09-16 18:32:50|454.76|448.76|454.79|448.79|454.79|448.79|454.76|448.76|0
1631817180000|2021-09-16 18:33:00|454.82|448.82|454.86|448.86|454.86|448.86|454.82|448.82|0
1631817190000|2021-09-16 18:33:10|454.87|448.87|454.88|448.88|454.88|448.88|454.86|448.86|0
1631817200000|2021-09-16 18:33:20|454.87|448.87|454.9|448.9|454.9|448.9|454.87|448.87|0
1631817210000|2021-09-16 18:33:30|454.89|448.89|454.89|448.89|454.9|448.9|454.89|448.89|0
1631817220000|2021-09-16 18:33:40|454.9|448.9|454.81|448.81|454.92|448.92|454.81|448.81|0
1631817230000|2021-09-16 18:33:50|454.82|448.82|454.82|448.82|454.82|448.82|454.82|448.82|0
1631817240000|2021-09-16 18:34:00|454.81|448.81|454.81|448.81|454.82|448.82|454.81|448.81|0
1631817250000|2021-09-16 18:34:10|454.83|448.83|454.82|448.82|454.83|448.83|454.82|448.82|0
1631817260000|2021-09-16 18:34:20|454.83|448.83|454.85|448.85|454.85|448.85|454.83|448.83|0
1631817270000|2021-09-16 18:34:30|454.98|448.98|454.98|448.98|454.98|448.98|454.98|448.98|0
1631817280000|2021-09-16 18:34:40|454.96|448.96|454.95|448.95|454.96|448.96|454.95|448.95|0
1631817290000|2021-09-16 18:34:50|454.94|448.94|454.92|448.92|454.94|448.94|454.92|448.92|0
1631817310000|2021-09-16 18:35:10|455.05|449.05|455.04|449.04|455.05|449.05|455.04|449.04|0
1631817320000|2021-09-16 18:35:20|455.05|449.05|455.05|449.05|455.05|449.05|455.05|449.05|0
1631817330000|2021-09-16 18:35:30|455.04|449.04|455.12|449.12|455.12|449.12|455.04|449.04|0
1631817350000|2021-09-16 18:35:50|455.15|449.15|455.15|449.15|455.15|449.15|455.15|449.15|0
1631817360000|2021-09-16 18:36:00|455.29|449.29|455.26|449.26|455.29|449.29|455.26|449.26|0
1631817370000|2021-09-16 18:36:10|455.25|449.25|455.24|449.24|455.28|449.28|455.23|449.23|0
1631817380000|2021-09-16 18:36:20|455.23|449.23|455.21|449.21|455.24|449.24|455.21|449.21|0
1631817390000|2021-09-16 18:36:30|455.19|449.19|455.2|449.2|455.21|449.21|455.19|449.19|0
1631817410000|2021-09-16 18:36:50|455.22|449.22|455.34|449.34|455.34|449.34|455.22|449.22|0
1631817420000|2021-09-16 18:37:00|455.35|449.35|455.31|449.31|455.35|449.35|455.3|449.3|0
1631817430000|2021-09-16 18:37:10|455.32|449.32|455.32|449.32|455.32|449.32|455.32|449.32|0
1631817440000|2021-09-16 18:37:20|455.33|449.33|455.32|449.32|455.33|449.33|455.32|449.32|0
1631817450000|2021-09-16 18:37:30|455.35|449.35|455.35|449.35|455.35|449.35|455.35|449.35|0
1631817460000|2021-09-16 18:37:40|455.5|449.5|455.5|449.5|455.5|449.5|455.49|449.49|0
1631817470000|2021-09-16 18:37:50|455.49|449.49|455.56|449.56|455.56|449.56|455.49|449.49|0
1631817480000|2021-09-16 18:38:00|455.55|449.55|455.38|449.38|455.55|449.55|455.38|449.38|0
1631817490000|2021-09-16 18:38:10|455.36|449.36|455.37|449.37|455.37|449.37|455.36|449.36|0
1631817500000|2021-09-16 18:38:20|455.36|449.36|455.36|449.36|455.36|449.36|455.36|449.36|0
1631817510000|2021-09-16 18:38:30|455.37|449.37|455.37|449.37|455.37|449.37|455.37|449.37|0
1631817520000|2021-09-16 18:38:40|455.36|449.36|455.35|449.35|455.36|449.36|455.35|449.35|0
1631817540000|2021-09-16 18:39:00|455.23|449.23|455.19|449.19|455.23|449.23|455.19|449.19|0
1631817560000|2021-09-16 18:39:20|455.17|449.17|455.19|449.19|455.19|449.19|455.17|449.17|0
1631817570000|2021-09-16 18:39:30|455.2|449.2|455.2|449.2|455.21|449.21|455.2|449.2|0
1631817580000|2021-09-16 18:39:40|455.18|449.18|455.18|449.18|455.18|449.18|455.17|449.17|0
1631817600000|2021-09-16 18:40:00|455.16|449.16|455.16|449.16|455.16|449.16|455.16|449.16|0
1631817610000|2021-09-16 18:40:10|455.15|449.15|455.15|449.15|455.15|449.15|455.15|449.15|0
1631817620000|2021-09-16 18:40:20|455.11|449.11|455.09|449.09|455.11|449.11|455.09|449.09|0
1631817630000|2021-09-16 18:40:30|455.07|449.07|455.06|449.06|455.07|449.07|455.06|449.06|0
1631817640000|2021-09-16 18:40:40|455.09|449.09|455.09|449.09|455.09|449.09|455.09|449.09|0
1631817660000|2021-09-16 18:41:00|455.1|449.1|455.1|449.1|455.1|449.1|455.09|449.09|0
1631817670000|2021-09-16 18:41:10|455.11|449.11|455.11|449.11|455.11|449.11|455.11|449.11|0
1631817680000|2021-09-16 18:41:20|455.12|449.12|455.11|449.11|455.12|449.12|455.11|449.11|0
1631817690000|2021-09-16 18:41:30|455.16|449.16|455.16|449.16|455.17|449.17|455.16|449.16|0
1631817700000|2021-09-16 18:41:40|455.17|449.17|455.17|449.17|455.17|449.17|455.17|449.17|0
1631817710000|2021-09-16 18:41:50|455.22|449.22|455.19|449.19|455.22|449.22|455.19|449.19|0
1631817720000|2021-09-16 18:42:00|455.16|449.16|455.2|449.2|455.22|449.22|455.16|449.16|0
1631817730000|2021-09-16 18:42:10|455.19|449.19|455.19|449.19|455.2|449.2|455.19|449.19|0
1631817740000|2021-09-16 18:42:20|455.2|449.2|455.21|449.21|455.22|449.22|455.2|449.2|0
1631817750000|2021-09-16 18:42:30|455.09|449.09|455.27|449.27|455.27|449.27|455.06|449.06|0
1631817760000|2021-09-16 18:42:40|455.2|449.2|455.2|449.2|455.2|449.2|455.2|449.2|0
1631817770000|2021-09-16 18:42:50|455.19|449.19|455.22|449.22|455.22|449.22|455.19|449.19|0
1631817800000|2021-09-16 18:43:20|455.16|449.16|455.19|449.19|455.19|449.19|455.16|449.16|0
1631817820000|2021-09-16 18:43:40|455.18|449.18|455.2|449.2|455.2|449.2|455.18|449.18|0
1631817840000|2021-09-16 18:44:00|455.29|449.29|455.34|449.34|455.34|449.34|455.29|449.29|0
1631817850000|2021-09-16 18:44:10|455.29|449.29|455.29|449.29|455.3|449.3|455.29|449.29|0
1631817860000|2021-09-16 18:44:20|455.3|449.3|455.3|449.3|455.3|449.3|455.3|449.3|0
1631817870000|2021-09-16 18:44:30|455.33|449.33|455.33|449.33|455.33|449.33|455.33|449.33|0
1631817880000|2021-09-16 18:44:40|455.41|449.41|455.4|449.4|455.41|449.41|455.4|449.4|0
1631817900000|2021-09-16 18:45:00|455.42|449.42|455.42|449.42|455.43|449.43|455.42|449.42|0
1631817910000|2021-09-16 18:45:10|455.43|449.43|455.44|449.44|455.44|449.44|455.43|449.43|0
1631817930000|2021-09-16 18:45:30|455.42|449.42|455.44|449.44|455.44|449.44|455.42|449.42|0
1631817940000|2021-09-16 18:45:40|455.41|449.41|455.41|449.41|455.41|449.41|455.41|449.41|0
1631817950000|2021-09-16 18:45:50|455.4|449.4|455.41|449.41|455.41|449.41|455.4|449.4|0
1631817980000|2021-09-16 18:46:20|455.37|449.37|455.36|449.36|455.37|449.37|455.36|449.36|0
1631817990000|2021-09-16 18:46:30|455.35|449.35|455.35|449.35|455.35|449.35|455.35|449.35|0
1631818000000|2021-09-16 18:46:40|455.37|449.37|455.42|449.42|455.42|449.42|455.37|449.37|0
1631818010000|2021-09-16 18:46:50|455.39|449.39|455.39|449.39|455.39|449.39|455.39|449.39|0
1631818020000|2021-09-16 18:47:00|455.37|449.37|455.37|449.37|455.37|449.37|455.37|449.37|0
1631818030000|2021-09-16 18:47:10|455.36|449.36|455.41|449.41|455.41|449.41|455.36|449.36|0
1631818040000|2021-09-16 18:47:20|455.43|449.43|455.45|449.45|455.45|449.45|455.43|449.43|0
1631818050000|2021-09-16 18:47:30|455.39|449.39|455.43|449.43|455.44|449.44|455.39|449.39|0
1631818060000|2021-09-16 18:47:40|455.42|449.42|455.41|449.41|455.43|449.43|455.41|449.41|0
1631818070000|2021-09-16 18:47:50|455.38|449.38|455.37|449.37|455.38|449.38|455.37|449.37|0
1631818080000|2021-09-16 18:48:00|455.38|449.38|455.46|449.46|455.46|449.46|455.37|449.37|0
1631818090000|2021-09-16 18:48:10|455.42|449.42|455.38|449.38|455.42|449.42|455.37|449.37|0
1631818100000|2021-09-16 18:48:20|455.39|449.39|455.47|449.47|455.47|449.47|455.39|449.39|0
1631818110000|2021-09-16 18:48:30|455.46|449.46|455.44|449.44|455.46|449.46|455.44|449.44|0
1631818130000|2021-09-16 18:48:50|455.5|449.5|455.45|449.45|455.5|449.5|455.45|449.45|0
1631818150000|2021-09-16 18:49:10|455.49|449.49|455.48|449.48|455.51|449.51|455.46|449.46|0
1631818160000|2021-09-16 18:49:20|455.46|449.46|455.46|449.46|455.47|449.47|455.46|449.46|0
1631818170000|2021-09-16 18:49:30|455.41|449.41|455.41|449.41|455.41|449.41|455.41|449.41|0
1631818180000|2021-09-16 18:49:40|455.4|449.4|455.42|449.42|455.42|449.42|455.4|449.4|0
1631818190000|2021-09-16 18:49:50|455.43|449.43|455.44|449.44|455.44|449.44|455.43|449.43|0
1631818200000|2021-09-16 18:50:00|455.41|449.41|455.4|449.4|455.41|449.41|455.4|449.4|0
1631818220000|2021-09-16 18:50:20|455.41|449.41|455.4|449.4|455.41|449.41|455.4|449.4|0
1631818230000|2021-09-16 18:50:30|455.41|449.41|455.46|449.46|455.46|449.46|455.4|449.4|0
1631818240000|2021-09-16 18:50:40|455.45|449.45|455.44|449.44|455.45|449.45|455.44|449.44|0
1631818250000|2021-09-16 18:50:50|455.45|449.45|455.45|449.45|455.45|449.45|455.45|449.45|0
1631818280000|2021-09-16 18:51:20|455.42|449.42|455.41|449.41|455.42|449.42|455.41|449.41|0
1631818290000|2021-09-16 18:51:30|455.4|449.4|455.41|449.41|455.41|449.41|455.4|449.4|0
1631818300000|2021-09-16 18:51:40|455.42|449.42|455.32|449.32|455.42|449.42|455.32|449.32|0
1631818310000|2021-09-16 18:51:50|455.26|449.26|455.26|449.26|455.26|449.26|455.26|449.26|0
1631818320000|2021-09-16 18:52:00|455.27|449.27|455.23|449.23|455.27|449.27|455.23|449.23|0
1631818330000|2021-09-16 18:52:10|455.24|449.24|455.24|449.24|455.24|449.24|455.24|449.24|0
1631818340000|2021-09-16 18:52:20|455.23|449.23|455.25|449.25|455.25|449.25|455.23|449.23|0
1631818350000|2021-09-16 18:52:30|455.28|449.28|455.29|449.29|455.29|449.29|455.28|449.28|0
1631818360000|2021-09-16 18:52:40|455.34|449.34|455.34|449.34|455.34|449.34|455.34|449.34|0
1631818370000|2021-09-16 18:52:50|455.44|449.44|455.44|449.44|455.44|449.44|455.44|449.44|0
1631818380000|2021-09-16 18:53:00|455.47|449.47|455.46|449.46|455.47|449.47|455.46|449.46|0
1631818390000|2021-09-16 18:53:10|455.44|449.44|455.41|449.41|455.46|449.46|455.41|449.41|0
1631818400000|2021-09-16 18:53:20|455.44|449.44|455.42|449.42|455.46|449.46|455.42|449.42|0
1631818410000|2021-09-16 18:53:30|455.44|449.44|455.42|449.42|455.47|449.47|455.41|449.41|0
1631818420000|2021-09-16 18:53:40|455.41|449.41|455.41|449.41|455.42|449.42|455.41|449.41|0
1631818430000|2021-09-16 18:53:50|455.42|449.42|455.59|449.59|455.59|449.59|455.42|449.42|0
1631818440000|2021-09-16 18:54:00|455.61|449.61|455.6|449.6|455.61|449.61|455.6|449.6|0
1631818460000|2021-09-16 18:54:20|455.62|449.62|455.62|449.62|455.62|449.62|455.62|449.62|0
1631818470000|2021-09-16 18:54:30|455.61|449.61|455.6|449.6|455.62|449.62|455.6|449.6|0
1631818480000|2021-09-16 18:54:40|455.62|449.62|455.59|449.59|455.62|449.62|455.59|449.59|0
1631818490000|2021-09-16 18:54:50|455.58|449.58|455.59|449.59|455.59|449.59|455.58|449.58|0
1631818500000|2021-09-16 18:55:00|455.58|449.58|455.61|449.61|455.61|449.61|455.58|449.58|0
1631818510000|2021-09-16 18:55:10|455.6|449.6|455.61|449.61|455.61|449.61|455.6|449.6|0
1631818520000|2021-09-16 18:55:20|455.66|449.66|455.67|449.67|455.67|449.67|455.66|449.66|0
1631818530000|2021-09-16 18:55:30|455.64|449.64|455.65|449.65|455.65|449.65|455.64|449.64|0
1631818540000|2021-09-16 18:55:40|455.66|449.66|455.77|449.77|455.77|449.77|455.66|449.66|0
1631818550000|2021-09-16 18:55:50|455.79|449.79|455.8|449.8|455.81|449.81|455.79|449.79|0
1631818560000|2021-09-16 18:56:00|455.81|449.81|455.81|449.81|455.81|449.81|455.81|449.81|0
1631818570000|2021-09-16 18:56:10|455.79|449.79|455.76|449.76|455.79|449.79|455.76|449.76|0
1631818580000|2021-09-16 18:56:20|455.77|449.77|455.75|449.75|455.77|449.77|455.75|449.75|0
1631818590000|2021-09-16 18:56:30|455.72|449.72|455.72|449.72|455.72|449.72|455.72|449.72|0
1631818610000|2021-09-16 18:56:50|455.7|449.7|455.7|449.7|455.7|449.7|455.69|449.69|0
1631818620000|2021-09-16 18:57:00|455.73|449.73|455.73|449.73|455.73|449.73|455.73|449.73|0
1631818630000|2021-09-16 18:57:10|455.72|449.72|455.74|449.74|455.75|449.75|455.72|449.72|0
1631818640000|2021-09-16 18:57:20|455.75|449.75|455.74|449.74|455.75|449.75|455.73|449.73|0
1631818650000|2021-09-16 18:57:30|455.75|449.75|455.76|449.76|455.76|449.76|455.74|449.74|0
1631818660000|2021-09-16 18:57:40|455.72|449.72|455.77|449.77|455.78|449.78|455.72|449.72|0
1631818670000|2021-09-16 18:57:50|455.76|449.76|455.76|449.76|455.76|449.76|455.75|449.75|0
1631818680000|2021-09-16 18:58:00|455.75|449.75|455.83|449.83|455.84|449.84|455.75|449.75|0
1631818700000|2021-09-16 18:58:20|455.87|449.87|455.87|449.87|455.87|449.87|455.87|449.87|0
1631818710000|2021-09-16 18:58:30|455.86|449.86|455.93|449.93|455.93|449.93|455.85|449.85|0
1631818720000|2021-09-16 18:58:40|455.92|449.92|455.92|449.92|455.92|449.92|455.92|449.92|0
1631818730000|2021-09-16 18:58:50|455.93|449.93|455.94|449.94|455.97|449.97|455.92|449.92|0
1631818740000|2021-09-16 18:59:00|456.04|450.04|456.07|450.07|456.08|450.08|456.04|450.04|0
1631818750000|2021-09-16 18:59:10|456.09|450.09|456.06|450.06|456.09|450.09|456.06|450.06|0
1631818760000|2021-09-16 18:59:20|456.07|450.07|456.06|450.06|456.09|450.09|456.06|450.06|0
1631818770000|2021-09-16 18:59:30|456.05|450.05|456.07|450.07|456.08|450.08|456.02|450.02|0
1631818780000|2021-09-16 18:59:40|456.13|450.13|456.2|450.2|456.22|450.22|456.13|450.13|0
1631818790000|2021-09-16 18:59:50|456.18|450.18|456.16|450.16|456.18|450.18|456.16|450.16|0
1631818800000|2021-09-16 19:00:00|456.18|450.18|456.24|450.24|456.24|450.24|456.17|450.17|0
1631818810000|2021-09-16 19:00:10|456.25|450.25|456.28|450.28|456.32|450.32|456.25|450.25|0
1631818820000|2021-09-16 19:00:20|456.16|450.16|456.16|450.16|456.16|450.16|456.16|450.16|0
1631818830000|2021-09-16 19:00:30|456.19|450.19|456.18|450.18|456.19|450.19|456.18|450.18|0
1631818840000|2021-09-16 19:00:40|456.17|450.17|456.17|450.17|456.17|450.17|456.17|450.17|0
1631818850000|2021-09-16 19:00:50|456.18|450.18|456.17|450.17|456.18|450.18|456.17|450.17|0
1631818860000|2021-09-16 19:01:00|456.18|450.18|456.17|450.17|456.18|450.18|456.17|450.17|0
1631818870000|2021-09-16 19:01:10|456.18|450.18|456.18|450.18|456.19|450.19|456.18|450.18|0
1631818880000|2021-09-16 19:01:20|456.19|450.19|456.24|450.24|456.24|450.24|456.19|450.19|0
1631818890000|2021-09-16 19:01:30|456.25|450.25|456.25|450.25|456.26|450.26|456.25|450.25|0
1631818900000|2021-09-16 19:01:40|456.26|450.26|456.35|450.35|456.36|450.36|456.25|450.25|0
1631818910000|2021-09-16 19:01:50|456.33|450.33|456.33|450.33|456.33|450.33|456.33|450.33|0
1631818920000|2021-09-16 19:02:00|456.34|450.34|456.3|450.3|456.34|450.34|456.29|450.29|0
1631818930000|2021-09-16 19:02:10|456.31|450.31|456.31|450.31|456.31|450.31|456.3|450.3|0
1631818940000|2021-09-16 19:02:20|456.29|450.29|456.16|450.16|456.29|450.29|456.16|450.16|0
1631818960000|2021-09-16 19:02:40|456.15|450.15|456.07|450.07|456.15|450.15|456.06|450.06|0
1631818970000|2021-09-16 19:02:50|456.08|450.08|456.03|450.03|456.09|450.09|456.03|450.03|0
1631818980000|2021-09-16 19:03:00|456.04|450.04|455.9|449.9|456.06|450.06|455.9|449.9|0
1631818990000|2021-09-16 19:03:10|455.89|449.89|455.86|449.86|455.89|449.89|455.86|449.86|0
1631819000000|2021-09-16 19:03:20|455.85|449.85|455.88|449.88|455.88|449.88|455.85|449.85|0
1631819010000|2021-09-16 19:03:30|455.89|449.89|455.9|449.9|455.91|449.91|455.89|449.89|0
1631819020000|2021-09-16 19:03:40|455.89|449.89|455.85|449.85|455.91|449.91|455.85|449.85|0
1631819030000|2021-09-16 19:03:50|455.86|449.86|455.89|449.89|455.9|449.9|455.86|449.86|0
1631819040000|2021-09-16 19:04:00|455.9|449.9|455.92|449.92|455.92|449.92|455.9|449.9|0
1631819050000|2021-09-16 19:04:10|455.95|449.95|455.99|449.99|456.06|450.06|455.94|449.94|0
1631819060000|2021-09-16 19:04:20|455.98|449.98|456.04|450.04|456.04|450.04|455.98|449.98|0
1631819070000|2021-09-16 19:04:30|456.03|450.03|456.01|450.01|456.03|450.03|456|450|0
1631819080000|2021-09-16 19:04:40|456.03|450.03|455.98|449.98|456.03|450.03|455.95|449.95|0
1631819090000|2021-09-16 19:04:50|455.99|449.99|456.1|450.1|456.1|450.1|455.99|449.99|0
1631819100000|2021-09-16 19:05:00|456.08|450.08|456.12|450.12|456.14|450.14|456.08|450.08|0
1631819110000|2021-09-16 19:05:10|456.13|450.13|456.17|450.17|456.19|450.19|456.13|450.13|0
1631819120000|2021-09-16 19:05:20|456.13|450.13|456.13|450.13|456.13|450.13|456.12|450.12|0
1631819130000|2021-09-16 19:05:30|456.12|450.12|456.15|450.15|456.15|450.15|456.12|450.12|0
1631819140000|2021-09-16 19:05:40|456.14|450.14|456.21|450.21|456.21|450.21|456.14|450.14|0
1631819150000|2021-09-16 19:05:50|456.2|450.2|456.22|450.22|456.22|450.22|456.2|450.2|0
1631819160000|2021-09-16 19:06:00|456.23|450.23|456.21|450.21|456.23|450.23|456.21|450.21|0
1631819170000|2021-09-16 19:06:10|456.24|450.24|456.26|450.26|456.26|450.26|456.24|450.24|0
1631819180000|2021-09-16 19:06:20|456.27|450.27|456.26|450.26|456.27|450.27|456.25|450.25|0
1631819190000|2021-09-16 19:06:30|456.31|450.31|456.36|450.36|456.36|450.36|456.24|450.24|0
1631819200000|2021-09-16 19:06:40|456.35|450.35|456.42|450.42|456.42|450.42|456.35|450.35|0
1631819210000|2021-09-16 19:06:50|456.47|450.47|456.45|450.45|456.47|450.47|456.45|450.45|0
1631819220000|2021-09-16 19:07:00|456.44|450.44|456.43|450.43|456.45|450.45|456.43|450.43|0
1631819230000|2021-09-16 19:07:10|456.44|450.44|456.51|450.51|456.51|450.51|456.43|450.43|0
1631819240000|2021-09-16 19:07:20|456.52|450.52|456.53|450.53|456.55|450.55|456.51|450.51|0
1631819250000|2021-09-16 19:07:30|456.55|450.55|456.59|450.59|456.6|450.6|456.53|450.53|0
1631819260000|2021-09-16 19:07:40|456.55|450.55|456.66|450.66|456.68|450.68|456.55|450.55|0
1631819270000|2021-09-16 19:07:50|456.68|450.68|456.7|450.7|456.72|450.72|456.68|450.68|0
1631819280000|2021-09-16 19:08:00|456.68|450.68|456.67|450.67|456.68|450.68|456.65|450.65|0
1631819290000|2021-09-16 19:08:10|456.66|450.66|456.71|450.71|456.71|450.71|456.66|450.66|0
1631819300000|2021-09-16 19:08:20|456.77|450.77|456.8|450.8|456.8|450.8|456.77|450.77|0
1631819310000|2021-09-16 19:08:30|456.82|450.82|456.84|450.84|456.85|450.85|456.81|450.81|0
1631819320000|2021-09-16 19:08:40|456.78|450.78|456.81|450.81|456.81|450.81|456.77|450.77|0
1631819330000|2021-09-16 19:08:50|456.82|450.82|456.82|450.82|456.82|450.82|456.82|450.82|0
1631819340000|2021-09-16 19:09:00|456.81|450.81|456.81|450.81|456.82|450.82|456.8|450.8|0
1631819350000|2021-09-16 19:09:10|456.8|450.8|456.9|450.9|456.9|450.9|456.8|450.8|0
1631819360000|2021-09-16 19:09:20|456.87|450.87|456.91|450.91|456.91|450.91|456.87|450.87|0
1631819370000|2021-09-16 19:09:30|456.9|450.9|456.87|450.87|456.9|450.9|456.87|450.87|0
1631819380000|2021-09-16 19:09:40|456.88|450.88|456.9|450.9|456.9|450.9|456.82|450.82|0
1631819390000|2021-09-16 19:09:50|456.91|450.91|456.91|450.91|456.91|450.91|456.91|450.91|0
1631819400000|2021-09-16 19:10:00|456.94|450.94|456.93|450.93|456.94|450.94|456.93|450.93|0
1631819410000|2021-09-16 19:10:10|456.94|450.94|457|451|457|451|456.93|450.93|0
1631819420000|2021-09-16 19:10:20|457.01|451.01|457.07|451.07|457.07|451.07|457.01|451.01|0
1631819430000|2021-09-16 19:10:30|457.08|451.08|457.06|451.06|457.08|451.08|457.03|451.03|0
1631819440000|2021-09-16 19:10:40|457.04|451.04|456.97|450.97|457.04|451.04|456.97|450.97|0
1631819450000|2021-09-16 19:10:50|456.98|450.98|456.97|450.97|456.98|450.98|456.97|450.97|0
1631819460000|2021-09-16 19:11:00|456.98|450.98|456.98|450.98|456.98|450.98|456.97|450.97|0
1631819470000|2021-09-16 19:11:10|456.96|450.96|456.97|450.97|456.98|450.98|456.96|450.96|0
1631819480000|2021-09-16 19:11:20|457.11|451.11|457.09|451.09|457.11|451.11|457.08|451.08|0
1631819490000|2021-09-16 19:11:30|457.1|451.1|457.1|451.1|457.1|451.1|457.1|451.1|0
1631819500000|2021-09-16 19:11:40|457.16|451.16|457.27|451.27|457.27|451.27|457.16|451.16|0
1631819510000|2021-09-16 19:11:50|457.26|451.26|457.29|451.29|457.3|451.3|457.26|451.26|0
1631819520000|2021-09-16 19:12:00|457.28|451.28|457.28|451.28|457.28|451.28|457.28|451.28|0
1631819530000|2021-09-16 19:12:10|457.27|451.27|457.27|451.27|457.27|451.27|457.27|451.27|0
1631819540000|2021-09-16 19:12:20|457.32|451.32|457.32|451.32|457.32|451.32|457.29|451.29|0
1631819550000|2021-09-16 19:12:30|457.36|451.36|457.38|451.38|457.38|451.38|457.36|451.36|0
1631819560000|2021-09-16 19:12:40|457.34|451.34|457.34|451.34|457.34|451.34|457.34|451.34|0
1631819570000|2021-09-16 19:12:50|457.33|451.33|457.29|451.29|457.33|451.33|457.29|451.29|0
1631819580000|2021-09-16 19:13:00|457.13|451.13|457.12|451.12|457.13|451.13|457.12|451.12|0
1631819590000|2021-09-16 19:13:10|457.13|451.13|457.13|451.13|457.13|451.13|457.13|451.13|0
1631819600000|2021-09-16 19:13:20|457.08|451.08|457.1|451.1|457.1|451.1|457.08|451.08|0
1631819610000|2021-09-16 19:13:30|457.09|451.09|457.09|451.09|457.09|451.09|457.09|451.09|0
1631819620000|2021-09-16 19:13:40|457.06|451.06|457.05|451.05|457.09|451.09|457.04|451.04|0
1631819630000|2021-09-16 19:13:50|457.01|451.01|457.01|451.01|457.01|451.01|457.01|451.01|0
1631819640000|2021-09-16 19:14:00|457.03|451.03|457.04|451.04|457.04|451.04|457.03|451.03|0
1631819650000|2021-09-16 19:14:10|456.99|450.99|456.93|450.93|456.99|450.99|456.92|450.92|0
1631819660000|2021-09-16 19:14:20|456.92|450.92|456.98|450.98|456.98|450.98|456.92|450.92|0
1631819670000|2021-09-16 19:14:30|456.97|450.97|456.9|450.9|456.97|450.97|456.89|450.89|0
1631819680000|2021-09-16 19:14:40|456.86|450.86|456.81|450.81|456.86|450.86|456.8|450.8|0
1631819690000|2021-09-16 19:14:50|456.79|450.79|456.76|450.76|456.79|450.79|456.76|450.76|0
1631819700000|2021-09-16 19:15:00|456.81|450.81|456.79|450.79|456.82|450.82|456.79|450.79|0
1631819710000|2021-09-16 19:15:10|456.78|450.78|456.75|450.75|456.81|450.81|456.75|450.75|0
1631819720000|2021-09-16 19:15:20|456.68|450.68|456.62|450.62|456.68|450.68|456.62|450.62|0
1631819730000|2021-09-16 19:15:30|456.57|450.57|456.63|450.63|456.64|450.64|456.57|450.57|0
1631819740000|2021-09-16 19:15:40|456.64|450.64|456.61|450.61|456.64|450.64|456.61|450.61|0
1631819750000|2021-09-16 19:15:50|456.59|450.59|456.55|450.55|456.59|450.59|456.53|450.53|0
1631819760000|2021-09-16 19:16:00|456.53|450.53|456.48|450.48|456.53|450.53|456.43|450.43|0
1631819770000|2021-09-16 19:16:10|456.42|450.42|456.39|450.39|456.42|450.42|456.39|450.39|0
1631819780000|2021-09-16 19:16:20|456.38|450.38|456.37|450.37|456.38|450.38|456.36|450.36|0
1631819790000|2021-09-16 19:16:30|456.36|450.36|456.33|450.33|456.37|450.37|456.33|450.33|0
1631819800000|2021-09-16 19:16:40|456.32|450.32|456.32|450.32|456.32|450.32|456.3|450.3|0
1631819810000|2021-09-16 19:16:50|456.25|450.25|456.23|450.23|456.25|450.25|456.22|450.22|0
1631819820000|2021-09-16 19:17:00|456.24|450.24|456.26|450.26|456.26|450.26|456.24|450.24|0
1631819830000|2021-09-16 19:17:10|456.27|450.27|456.23|450.23|456.27|450.27|456.22|450.22|0
1631819840000|2021-09-16 19:17:20|456.25|450.25|456.36|450.36|456.36|450.36|456.25|450.25|0
1631819850000|2021-09-16 19:17:30|456.35|450.35|456.43|450.43|456.43|450.43|456.35|450.35|0
1631819860000|2021-09-16 19:17:40|456.42|450.42|456.42|450.42|456.43|450.43|456.41|450.41|0
1631819870000|2021-09-16 19:17:50|456.44|450.44|456.41|450.41|456.44|450.44|456.41|450.41|0
1631819880000|2021-09-16 19:18:00|456.43|450.43|456.41|450.41|456.43|450.43|456.41|450.41|0
1631819890000|2021-09-16 19:18:10|456.36|450.36|456.35|450.35|456.36|450.36|456.35|450.35|0
1631819900000|2021-09-16 19:18:20|456.34|450.34|456.31|450.31|456.34|450.34|456.3|450.3|0
1631819910000|2021-09-16 19:18:30|456.17|450.17|456.17|450.17|456.18|450.18|456.16|450.16|0
1631819920000|2021-09-16 19:18:40|456.16|450.16|456.16|450.16|456.16|450.16|456.15|450.15|0
1631819930000|2021-09-16 19:18:50|456.14|450.14|456.16|450.16|456.16|450.16|456.14|450.14|0
1631819940000|2021-09-16 19:19:00|456.12|450.12|456.11|450.11|456.12|450.12|456.11|450.11|0
1631819950000|2021-09-16 19:19:10|456.14|450.14|456|450|456.14|450.14|455.99|449.99|0
1631819960000|2021-09-16 19:19:20|456.02|450.02|456.02|450.02|456.02|450.02|455.99|449.99|0
1631819970000|2021-09-16 19:19:30|456.03|450.03|456.03|450.03|456.03|450.03|456.03|450.03|0
1631819980000|2021-09-16 19:19:40|456.01|450.01|456.05|450.05|456.05|450.05|456.01|450.01|0
1631819990000|2021-09-16 19:19:50|456.04|450.04|456.13|450.13|456.13|450.13|456.04|450.04|0
1631820000000|2021-09-16 19:20:00|456.27|450.27|456.26|450.26|456.27|450.27|456.26|450.26|0
1631820010000|2021-09-16 19:20:10|456.27|450.27|456.28|450.28|456.28|450.28|456.27|450.27|0
1631820020000|2021-09-16 19:20:20|456.18|450.18|456.18|450.18|456.18|450.18|456.18|450.18|0
1631820030000|2021-09-16 19:20:30|456.17|450.17|456.17|450.17|456.17|450.17|456.16|450.16|0
1631820040000|2021-09-16 19:20:40|456.16|450.16|456.21|450.21|456.21|450.21|456.16|450.16|0
1631820050000|2021-09-16 19:20:50|456.22|450.22|456.22|450.22|456.22|450.22|456.22|450.22|0
1631820060000|2021-09-16 19:21:00|456.2|450.2|456.38|450.38|456.39|450.39|456.2|450.2|0
1631820070000|2021-09-16 19:21:10|456.39|450.39|456.4|450.4|456.4|450.4|456.39|450.39|0
1631820080000|2021-09-16 19:21:20|456.38|450.38|456.42|450.42|456.42|450.42|456.38|450.38|0
1631820090000|2021-09-16 19:21:30|456.44|450.44|456.44|450.44|456.44|450.44|456.44|450.44|0
1631820100000|2021-09-16 19:21:40|456.43|450.43|456.45|450.45|456.48|450.48|456.43|450.43|0
1631820110000|2021-09-16 19:21:50|456.42|450.42|456.36|450.36|456.42|450.42|456.36|450.36|0
1631820120000|2021-09-16 19:22:00|456.4|450.4|456.36|450.36|456.41|450.41|456.36|450.36|0
1631820130000|2021-09-16 19:22:10|456.37|450.37|456.32|450.32|456.37|450.37|456.29|450.29|0
1631820140000|2021-09-16 19:22:20|456.31|450.31|456.35|450.35|456.35|450.35|456.31|450.31|0
1631820150000|2021-09-16 19:22:30|456.36|450.36|456.35|450.35|456.36|450.36|456.35|450.35|0
1631820160000|2021-09-16 19:22:40|456.37|450.37|456.38|450.38|456.4|450.4|456.37|450.37|0
1631820170000|2021-09-16 19:22:50|456.37|450.37|456.27|450.27|456.38|450.38|456.26|450.26|0
1631820180000|2021-09-16 19:23:00|456.21|450.21|456.21|450.21|456.22|450.22|456.2|450.2|0
1631820190000|2021-09-16 19:23:10|456.22|450.22|456.22|450.22|456.22|450.22|456.22|450.22|0
1631820200000|2021-09-16 19:23:20|456.24|450.24|456.24|450.24|456.25|450.25|456.23|450.23|0
1631820210000|2021-09-16 19:23:30|456.23|450.23|456.24|450.24|456.24|450.24|456.23|450.23|0
1631820220000|2021-09-16 19:23:40|456.36|450.36|456.37|450.37|456.37|450.37|456.36|450.36|0
1631820230000|2021-09-16 19:23:50|456.34|450.34|456.33|450.33|456.34|450.34|456.33|450.33|0
1631820240000|2021-09-16 19:24:00|456.34|450.34|456.31|450.31|456.36|450.36|456.31|450.31|0
1631820250000|2021-09-16 19:24:10|456.23|450.23|456.3|450.3|456.3|450.3|456.23|450.23|0
1631820260000|2021-09-16 19:24:20|456.29|450.29|456.19|450.19|456.29|450.29|456.19|450.19|0
1631820270000|2021-09-16 19:24:30|456.15|450.15|456.12|450.12|456.17|450.17|456.12|450.12|0
1631820280000|2021-09-16 19:24:40|456.13|450.13|455.96|449.96|456.13|450.13|455.96|449.96|0
1631820290000|2021-09-16 19:24:50|455.97|449.97|455.97|449.97|455.97|449.97|455.96|449.96|0
1631820300000|2021-09-16 19:25:00|455.96|449.96|455.94|449.94|455.97|449.97|455.93|449.93|0
1631820310000|2021-09-16 19:25:10|455.97|449.97|455.95|449.95|455.97|449.97|455.95|449.95|0
1631820320000|2021-09-16 19:25:20|455.96|449.96|455.85|449.85|455.96|449.96|455.85|449.85|0
1631820330000|2021-09-16 19:25:30|455.88|449.88|455.86|449.86|455.9|449.9|455.86|449.86|0
1631820340000|2021-09-16 19:25:40|455.85|449.85|455.84|449.84|455.86|449.86|455.83|449.83|0
1631820350000|2021-09-16 19:25:50|455.81|449.81|455.8|449.8|455.81|449.81|455.78|449.78|0
1631820360000|2021-09-16 19:26:00|455.79|449.79|455.75|449.75|455.88|449.88|455.75|449.75|0
1631820370000|2021-09-16 19:26:10|455.73|449.73|455.72|449.72|455.73|449.73|455.7|449.7|0
1631820380000|2021-09-16 19:26:20|455.71|449.71|455.66|449.66|455.75|449.75|455.66|449.66|0
1631820390000|2021-09-16 19:26:30|455.63|449.63|455.63|449.63|455.63|449.63|455.63|449.63|0
1631820400000|2021-09-16 19:26:40|455.62|449.62|455.62|449.62|455.63|449.63|455.62|449.62|0
1631820410000|2021-09-16 19:26:50|455.57|449.57|455.56|449.56|455.58|449.58|455.56|449.56|0
1631820420000|2021-09-16 19:27:00|455.55|449.55|455.56|449.56|455.57|449.57|455.55|449.55|0
1631820430000|2021-09-16 19:27:10|455.57|449.57|455.51|449.51|455.57|449.57|455.51|449.51|0
1631820440000|2021-09-16 19:27:20|455.42|449.42|455.34|449.34|455.42|449.42|455.34|449.34|0
1631820450000|2021-09-16 19:27:30|455.3|449.3|455.33|449.33|455.35|449.35|455.3|449.3|0
1631820460000|2021-09-16 19:27:40|455.35|449.35|455.35|449.35|455.35|449.35|455.35|449.35|0
1631820470000|2021-09-16 19:27:50|455.36|449.36|455.36|449.36|455.36|449.36|455.36|449.36|0
1631820480000|2021-09-16 19:28:00|455.33|449.33|455.33|449.33|455.33|449.33|455.33|449.33|0
1631820490000|2021-09-16 19:28:10|455.34|449.34|455.32|449.32|455.35|449.35|455.32|449.32|0
1631820500000|2021-09-16 19:28:20|455.31|449.31|455.34|449.34|455.34|449.34|455.31|449.31|0
1631820510000|2021-09-16 19:28:30|455.42|449.42|455.39|449.39|455.46|449.46|455.39|449.39|0
1631820520000|2021-09-16 19:28:40|455.4|449.4|455.4|449.4|455.4|449.4|455.39|449.39|0
1631820530000|2021-09-16 19:28:50|455.53|449.53|455.54|449.54|455.54|449.54|455.53|449.53|0
1631820540000|2021-09-16 19:29:00|455.53|449.53|455.49|449.49|455.53|449.53|455.47|449.47|0
1631820550000|2021-09-16 19:29:10|455.44|449.44|455.48|449.48|455.49|449.49|455.44|449.44|0
1631820560000|2021-09-16 19:29:20|455.47|449.47|455.55|449.55|455.55|449.55|455.42|449.42|0
1631820570000|2021-09-16 19:29:30|455.56|449.56|455.75|449.75|455.75|449.75|455.54|449.54|0
1631820580000|2021-09-16 19:29:40|455.76|449.76|455.73|449.73|455.76|449.76|455.71|449.71|0
1631820590000|2021-09-16 19:29:50|455.71|449.71|455.73|449.73|455.76|449.76|455.6|449.6|0
1631820600000|2021-09-16 19:30:00|455.74|449.74|455.65|449.65|455.74|449.74|455.64|449.64|0
1631820610000|2021-09-16 19:30:10|455.61|449.61|455.59|449.59|455.61|449.61|455.59|449.59|0
1631820620000|2021-09-16 19:30:20|455.63|449.63|455.64|449.64|455.64|449.64|455.63|449.63|0
1631820630000|2021-09-16 19:30:30|455.66|449.66|455.67|449.67|455.67|449.67|455.66|449.66|0
1631820640000|2021-09-16 19:30:40|455.69|449.69|455.72|449.72|455.72|449.72|455.69|449.69|0
1631820650000|2021-09-16 19:30:50|455.71|449.71|455.69|449.69|455.71|449.71|455.69|449.69|0
1631820660000|2021-09-16 19:31:00|455.71|449.71|455.73|449.73|455.74|449.74|455.71|449.71|0
1631820670000|2021-09-16 19:31:10|455.84|449.84|455.76|449.76|455.84|449.84|455.76|449.76|0
1631820680000|2021-09-16 19:31:20|455.78|449.78|455.78|449.78|455.79|449.79|455.78|449.78|0
1631820690000|2021-09-16 19:31:30|455.79|449.79|455.76|449.76|455.79|449.79|455.76|449.76|0
1631820700000|2021-09-16 19:31:40|455.75|449.75|455.79|449.79|455.79|449.79|455.73|449.73|0
1631820710000|2021-09-16 19:31:50|455.81|449.81|455.79|449.79|455.81|449.81|455.79|449.79|0
1631820720000|2021-09-16 19:32:00|455.78|449.78|455.75|449.75|455.78|449.78|455.74|449.74|0
1631820730000|2021-09-16 19:32:10|455.76|449.76|455.76|449.76|455.76|449.76|455.76|449.76|0
1631820740000|2021-09-16 19:32:20|455.77|449.77|455.71|449.71|455.77|449.77|455.7|449.7|0
1631820750000|2021-09-16 19:32:30|455.73|449.73|455.93|449.93|455.93|449.93|455.72|449.72|0
1631820760000|2021-09-16 19:32:40|455.92|449.92|455.93|449.93|455.93|449.93|455.92|449.92|0
1631820770000|2021-09-16 19:32:50|455.91|449.91|455.91|449.91|455.92|449.92|455.9|449.9|0
1631820780000|2021-09-16 19:33:00|455.92|449.92|455.83|449.83|455.92|449.92|455.82|449.82|0
1631820790000|2021-09-16 19:33:10|455.82|449.82|455.83|449.83|455.83|449.83|455.81|449.81|0
1631820800000|2021-09-16 19:33:20|455.98|449.98|455.95|449.95|455.99|449.99|455.94|449.94|0
1631820810000|2021-09-16 19:33:30|455.94|449.94|455.96|449.96|455.96|449.96|455.94|449.94|0
1631820820000|2021-09-16 19:33:40|455.98|449.98|455.97|449.97|455.98|449.98|455.97|449.97|0
1631820830000|2021-09-16 19:33:50|455.96|449.96|455.97|449.97|455.97|449.97|455.96|449.96|0
1631820840000|2021-09-16 19:34:00|455.96|449.96|455.96|449.96|455.97|449.97|455.96|449.96|0
1631820850000|2021-09-16 19:34:10|455.97|449.97|455.96|449.96|455.97|449.97|455.96|449.96|0
1631820860000|2021-09-16 19:34:20|455.9|449.9|455.9|449.9|455.9|449.9|455.9|449.9|0
1631820880000|2021-09-16 19:34:40|455.93|449.93|455.94|449.94|455.94|449.94|455.93|449.93|0
1631820890000|2021-09-16 19:34:50|455.93|449.93|455.92|449.92|455.93|449.93|455.91|449.91|0
1631820900000|2021-09-16 19:35:00|455.91|449.91|455.92|449.92|455.92|449.92|455.91|449.91|0
1631820910000|2021-09-16 19:35:10|455.93|449.93|455.93|449.93|455.94|449.94|455.9|449.9|0
1631820920000|2021-09-16 19:35:20|455.92|449.92|455.92|449.92|455.93|449.93|455.92|449.92|0
1631820930000|2021-09-16 19:35:30|455.93|449.93|455.92|449.92|455.93|449.93|455.91|449.91|0
1631820940000|2021-09-16 19:35:40|455.96|449.96|455.95|449.95|455.96|449.96|455.94|449.94|0
1631820950000|2021-09-16 19:35:50|455.93|449.93|455.93|449.93|455.93|449.93|455.93|449.93|0
1631820970000|2021-09-16 19:36:10|455.94|449.94|455.93|449.93|455.94|449.94|455.9|449.9|0
1631820980000|2021-09-16 19:36:20|455.84|449.84|455.85|449.85|455.85|449.85|455.83|449.83|0
1631820990000|2021-09-16 19:36:30|455.84|449.84|455.89|449.89|455.91|449.91|455.84|449.84|0
1631821000000|2021-09-16 19:36:40|455.88|449.88|455.89|449.89|455.89|449.89|455.88|449.88|0
1631821010000|2021-09-16 19:36:50|455.9|449.9|455.9|449.9|455.91|449.91|455.9|449.9|0
1631821030000|2021-09-16 19:37:10|455.94|449.94|455.94|449.94|455.94|449.94|455.94|449.94|0
1631821040000|2021-09-16 19:37:20|455.95|449.95|455.95|449.95|455.95|449.95|455.95|449.95|0
1631821050000|2021-09-16 19:37:30|455.99|449.99|455.99|449.99|455.99|449.99|455.99|449.99|0
1631821060000|2021-09-16 19:37:40|456|450|456|450|456|450|456|450|0
1631821070000|2021-09-16 19:37:50|456.07|450.07|456.07|450.07|456.1|450.1|456.07|450.07|0
1631821080000|2021-09-16 19:38:00|456.06|450.06|456.06|450.06|456.06|450.06|456.06|450.06|0
1631821090000|2021-09-16 19:38:10|456.07|450.07|456.03|450.03|456.07|450.07|456.03|450.03|0
1631821120000|2021-09-16 19:38:40|456.04|450.04|456.02|450.02|456.04|450.04|456.02|450.02|0
1631821130000|2021-09-16 19:38:50|456.01|450.01|456|450|456.03|450.03|456|450|0
1631821140000|2021-09-16 19:39:00|455.96|449.96|455.96|449.96|455.99|449.99|455.96|449.96|0
1631821150000|2021-09-16 19:39:10|455.63|449.63|455.47|449.47|455.65|449.65|455.47|449.47|0
1631821160000|2021-09-16 19:39:20|455.48|449.48|455.41|449.41|455.48|449.48|455.39|449.39|0
1631821170000|2021-09-16 19:39:30|455.27|449.27|455.25|449.25|455.27|449.27|455.25|449.25|0
1631821180000|2021-09-16 19:39:40|455.26|449.26|455.26|449.26|455.26|449.26|455.21|449.21|0
1631821190000|2021-09-16 19:39:50|455.21|449.21|455.39|449.39|455.39|449.39|455.2|449.2|0
1631821200000|2021-09-16 19:40:00|455.5|449.5|455.53|449.53|455.53|449.53|455.45|449.45|0
1631821210000|2021-09-16 19:40:10|455.56|449.56|455.58|449.58|455.58|449.58|455.56|449.56|0
1631821220000|2021-09-16 19:40:20|455.6|449.6|455.6|449.6|455.6|449.6|455.6|449.6|0
1631821230000|2021-09-16 19:40:30|455.59|449.59|455.56|449.56|455.59|449.59|455.56|449.56|0
1631821240000|2021-09-16 19:40:40|455.55|449.55|455.56|449.56|455.56|449.56|455.55|449.55|0
1631821250000|2021-09-16 19:40:50|455.55|449.55|455.55|449.55|455.55|449.55|455.55|449.55|0
1631821260000|2021-09-16 19:41:00|455.52|449.52|455.53|449.53|455.53|449.53|455.52|449.52|0
1631821270000|2021-09-16 19:41:10|455.56|449.56|455.54|449.54|455.56|449.56|455.54|449.54|0
1631821280000|2021-09-16 19:41:20|455.56|449.56|455.61|449.61|455.61|449.61|455.55|449.55|0
1631821290000|2021-09-16 19:41:30|455.62|449.62|455.64|449.64|455.65|449.65|455.62|449.62|0
1631821300000|2021-09-16 19:41:40|455.65|449.65|455.6|449.6|455.65|449.65|455.6|449.6|0
1631821310000|2021-09-16 19:41:50|455.61|449.61|455.65|449.65|455.65|449.65|455.61|449.61|0
1631821330000|2021-09-16 19:42:10|455.64|449.64|455.5|449.5|455.64|449.64|455.48|449.48|0
1631821340000|2021-09-16 19:42:20|455.49|449.49|455.5|449.5|455.5|449.5|455.49|449.49|0
1631821350000|2021-09-16 19:42:30|455.57|449.57|455.7|449.7|455.71|449.71|455.57|449.57|0
1631821360000|2021-09-16 19:42:40|455.79|449.79|455.86|449.86|455.86|449.86|455.78|449.78|0
1631821370000|2021-09-16 19:42:50|455.85|449.85|455.86|449.86|455.86|449.86|455.79|449.79|0
1631821380000|2021-09-16 19:43:00|455.85|449.85|455.89|449.89|455.89|449.89|455.85|449.85|0
1631821390000|2021-09-16 19:43:10|455.88|449.88|455.88|449.88|455.88|449.88|455.88|449.88|0
1631821400000|2021-09-16 19:43:20|455.89|449.89|455.9|449.9|455.9|449.9|455.89|449.89|0
1631821410000|2021-09-16 19:43:30|455.91|449.91|455.86|449.86|455.91|449.91|455.86|449.86|0
1631821420000|2021-09-16 19:43:40|455.87|449.87|455.88|449.88|455.88|449.88|455.87|449.87|0
1631821430000|2021-09-16 19:43:50|455.87|449.87|455.95|449.95|455.95|449.95|455.87|449.87|0
1631821440000|2021-09-16 19:44:00|456.22|450.22|456.19|450.19|456.22|450.22|456.19|450.19|0
1631821450000|2021-09-16 19:44:10|456.12|450.12|456.13|450.13|456.13|450.13|456.12|450.12|0
1631821460000|2021-09-16 19:44:20|456.2|450.2|456.21|450.21|456.22|450.22|456.2|450.2|0
1631821470000|2021-09-16 19:44:30|456.25|450.25|456.18|450.18|456.31|450.31|456.18|450.18|0
1631821480000|2021-09-16 19:44:40|456.17|450.17|456.24|450.24|456.24|450.24|456.17|450.17|0
1631821490000|2021-09-16 19:44:50|456.23|450.23|456.13|450.13|456.25|450.25|456.13|450.13|0
1631821500000|2021-09-16 19:45:00|456.14|450.14|456.05|450.05|456.14|450.14|456.05|450.05|0
1631821510000|2021-09-16 19:45:10|456.04|450.04|456.04|450.04|456.05|450.05|456.04|450.04|0
1631821520000|2021-09-16 19:45:20|456.05|450.05|456.01|450.01|456.05|450.05|456.01|450.01|0
1631821530000|2021-09-16 19:45:30|455.95|449.95|455.99|449.99|455.99|449.99|455.93|449.93|0
1631821540000|2021-09-16 19:45:40|456.02|450.02|455.98|449.98|456.02|450.02|455.98|449.98|0
1631821550000|2021-09-16 19:45:50|455.94|449.94|455.99|449.99|455.99|449.99|455.94|449.94|0
1631821560000|2021-09-16 19:46:00|456|450|456.02|450.02|456.02|450.02|456|450|0
1631821570000|2021-09-16 19:46:10|456.01|450.01|455.97|449.97|456.03|450.03|455.97|449.97|0
1631821580000|2021-09-16 19:46:20|455.98|449.98|456.01|450.01|456.01|450.01|455.96|449.96|0
1631821590000|2021-09-16 19:46:30|456.03|450.03|456.02|450.02|456.03|450.03|456.02|450.02|0
1631821600000|2021-09-16 19:46:40|456.03|450.03|455.97|449.97|456.03|450.03|455.97|449.97|0
1631821610000|2021-09-16 19:46:50|455.96|449.96|455.96|449.96|455.97|449.97|455.95|449.95|0
1631821620000|2021-09-16 19:47:00|455.94|449.94|455.94|449.94|455.94|449.94|455.94|449.94|0
1631821640000|2021-09-16 19:47:20|455.95|449.95|455.95|449.95|455.96|449.96|455.94|449.94|0
1631821650000|2021-09-16 19:47:30|455.94|449.94|455.76|449.76|455.94|449.94|455.76|449.76|0
1631821660000|2021-09-16 19:47:40|455.75|449.75|455.8|449.8|455.8|449.8|455.75|449.75|0
1631821670000|2021-09-16 19:47:50|455.79|449.79|455.79|449.79|455.79|449.79|455.79|449.79|0
1631821680000|2021-09-16 19:48:00|455.82|449.82|455.9|449.9|455.9|449.9|455.82|449.82|0
1631821690000|2021-09-16 19:48:10|455.8|449.8|455.8|449.8|455.81|449.81|455.8|449.8|0
1631821700000|2021-09-16 19:48:20|455.79|449.79|455.73|449.73|455.79|449.79|455.73|449.73|0
1631821710000|2021-09-16 19:48:30|455.71|449.71|455.68|449.68|455.71|449.71|455.68|449.68|0
1631821720000|2021-09-16 19:48:40|455.67|449.67|455.65|449.65|455.68|449.68|455.65|449.65|0
1631821730000|2021-09-16 19:48:50|455.66|449.66|455.66|449.66|455.66|449.66|455.66|449.66|0
1631821740000|2021-09-16 19:49:00|455.68|449.68|455.74|449.74|455.74|449.74|455.68|449.68|0
1631821750000|2021-09-16 19:49:10|455.73|449.73|455.75|449.75|455.75|449.75|455.72|449.72|0
1631821770000|2021-09-16 19:49:30|455.74|449.74|455.75|449.75|455.76|449.76|455.74|449.74|0
1631821780000|2021-09-16 19:49:40|455.74|449.74|455.77|449.77|455.77|449.77|455.74|449.74|0
1631821790000|2021-09-16 19:49:50|455.79|449.79|455.74|449.74|455.79|449.79|455.74|449.74|0
1631821800000|2021-09-16 19:50:00|455.76|449.76|455.78|449.78|455.78|449.78|455.76|449.76|0
1631821810000|2021-09-16 19:50:10|455.6|449.6|455.62|449.62|455.63|449.63|455.6|449.6|0
1631821820000|2021-09-16 19:50:20|455.64|449.64|455.61|449.61|455.64|449.64|455.61|449.61|0
1631821830000|2021-09-16 19:50:30|455.6|449.6|455.63|449.63|455.63|449.63|455.6|449.6|0
1631821840000|2021-09-16 19:50:40|455.66|449.66|455.65|449.65|455.66|449.66|455.64|449.64|0
1631821850000|2021-09-16 19:50:50|455.64|449.64|455.55|449.55|455.65|449.65|455.55|449.55|0
1631821860000|2021-09-16 19:51:00|455.46|449.46|455.53|449.53|455.56|449.56|455.46|449.46|0
1631821870000|2021-09-16 19:51:10|455.54|449.54|455.55|449.55|455.56|449.56|455.54|449.54|0
1631821880000|2021-09-16 19:51:20|455.53|449.53|455.49|449.49|455.53|449.53|455.49|449.49|0
1631821890000|2021-09-16 19:51:30|455.47|449.47|455.45|449.45|455.47|449.47|455.45|449.45|0
1631821900000|2021-09-16 19:51:40|455.42|449.42|455.42|449.42|455.44|449.44|455.42|449.42|0
1631821910000|2021-09-16 19:51:50|455.37|449.37|455.33|449.33|455.39|449.39|455.32|449.32|0
1631821920000|2021-09-16 19:52:00|455.32|449.32|455.3|449.3|455.33|449.33|455.3|449.3|0
1631821930000|2021-09-16 19:52:10|455.29|449.29|455.05|449.05|455.29|449.29|455.05|449.05|0
1631821940000|2021-09-16 19:52:20|455.19|449.19|455.15|449.15|455.19|449.19|455.15|449.15|0
1631821950000|2021-09-16 19:52:30|455.13|449.13|455.07|449.07|455.13|449.13|455.06|449.06|0
1631821960000|2021-09-16 19:52:40|455.08|449.08|455.11|449.11|455.11|449.11|455.06|449.06|0
1631821970000|2021-09-16 19:52:50|455.13|449.13|455.12|449.12|455.13|449.13|455.11|449.11|0
1631821980000|2021-09-16 19:53:00|455.11|449.11|455.12|449.12|455.12|449.12|455.11|449.11|0
1631821990000|2021-09-16 19:53:10|455.13|449.13|455.16|449.16|455.16|449.16|455.11|449.11|0
1631822000000|2021-09-16 19:53:20|455.2|449.2|455.18|449.18|455.21|449.21|455.18|449.18|0
1631822010000|2021-09-16 19:53:30|455.17|449.17|455.19|449.19|455.19|449.19|455.17|449.17|0
1631822020000|2021-09-16 19:53:40|455.17|449.17|455.2|449.2|455.2|449.2|455.17|449.17|0
1631822030000|2021-09-16 19:53:50|455.17|449.17|455.17|449.17|455.17|449.17|455.17|449.17|0
1631822040000|2021-09-16 19:54:00|455.18|449.18|455.33|449.33|455.33|449.33|455.18|449.18|0
1631822050000|2021-09-16 19:54:10|455.34|449.34|455.34|449.34|455.34|449.34|455.31|449.31|0
1631822060000|2021-09-16 19:54:20|455.37|449.37|455.39|449.39|455.4|449.4|455.37|449.37|0
1631822070000|2021-09-16 19:54:30|455.35|449.35|455.47|449.47|455.47|449.47|455.35|449.35|0
1631822080000|2021-09-16 19:54:40|455.49|449.49|455.71|449.71|455.74|449.74|455.49|449.49|0
1631822090000|2021-09-16 19:54:50|455.72|449.72|455.77|449.77|455.77|449.77|455.71|449.71|0
1631822100000|2021-09-16 19:55:00|455.72|449.72|455.8|449.8|455.81|449.81|455.69|449.69|0
1631822110000|2021-09-16 19:55:10|455.79|449.79|455.73|449.73|455.79|449.79|455.73|449.73|0
1631822120000|2021-09-16 19:55:20|455.83|449.83|455.76|449.76|455.83|449.83|455.76|449.76|0
1631822130000|2021-09-16 19:55:30|455.7|449.7|455.67|449.67|455.7|449.7|455.67|449.67|0
1631822140000|2021-09-16 19:55:40|455.65|449.65|455.93|449.93|455.93|449.93|455.65|449.65|0
1631822150000|2021-09-16 19:55:50|455.85|449.85|455.97|449.97|455.97|449.97|455.8|449.8|0
1631822160000|2021-09-16 19:56:00|455.93|449.93|455.93|449.93|455.93|449.93|455.92|449.92|0
1631822170000|2021-09-16 19:56:10|455.9|449.9|455.88|449.88|455.9|449.9|455.88|449.88|0
1631822180000|2021-09-16 19:56:20|455.87|449.87|455.85|449.85|455.87|449.87|455.85|449.85|0
1631822190000|2021-09-16 19:56:30|455.77|449.77|455.79|449.79|455.79|449.79|455.77|449.77|0
1631822200000|2021-09-16 19:56:40|455.82|449.82|455.89|449.89|455.89|449.89|455.78|449.78|0
1631822210000|2021-09-16 19:56:50|455.9|449.9|455.89|449.89|455.9|449.9|455.89|449.89|0
1631822220000|2021-09-16 19:57:00|455.88|449.88|455.91|449.91|455.91|449.91|455.88|449.88|0
1631822230000|2021-09-16 19:57:10|455.9|449.9|456.05|450.05|456.05|450.05|455.89|449.89|0
1631822240000|2021-09-16 19:57:20|456.06|450.06|456|450|456.06|450.06|456|450|0
1631822250000|2021-09-16 19:57:30|456.01|450.01|456.02|450.02|456.02|450.02|456|450|0
1631822260000|2021-09-16 19:57:40|456.03|450.03|456.03|450.03|456.04|450.04|456.03|450.03|0
1631822270000|2021-09-16 19:57:50|456.02|450.02|455.94|449.94|456.04|450.04|455.94|449.94|0
1631822280000|2021-09-16 19:58:00|455.95|449.95|455.93|449.93|455.96|449.96|455.89|449.89|0
1631822290000|2021-09-16 19:58:10|455.94|449.94|455.92|449.92|455.95|449.95|455.86|449.86|0
1631822300000|2021-09-16 19:58:20|456.02|450.02|456.02|450.02|456.02|450.02|455.97|449.97|0
1631822310000|2021-09-16 19:58:30|456.06|450.06|456.05|450.05|456.06|450.06|456.05|450.05|0
1631822320000|2021-09-16 19:58:40|456.09|450.09|456.13|450.13|456.13|450.13|456.09|450.09|0
1631822330000|2021-09-16 19:58:50|456.14|450.14|456.06|450.06|456.14|450.14|456.06|450.06|0
1631822340000|2021-09-16 19:59:00|456.09|450.09|456.17|450.17|456.17|450.17|456.09|450.09|0
1631822350000|2021-09-16 19:59:10|456.16|450.16|456.19|450.19|456.2|450.2|456.16|450.16|0
1631822360000|2021-09-16 19:59:20|456.2|450.2|456.17|450.17|456.21|450.21|456.16|450.16|0
1631822370000|2021-09-16 19:59:30|456.15|450.15|456.1|450.1|456.15|450.15|456.05|450.05|0
1631822380000|2021-09-16 19:59:40|456.03|450.03|455.65|449.65|456.06|450.06|455.64|449.64|0
1631822390000|2021-09-16 19:59:50|455.66|449.66|456.17|450.17|456.19|450.19|455.66|449.66|0
1631885590000|2021-09-17 13:33:10|455.6|449.6|455.53|449.53|455.6|449.6|455.48|449.48|0
1631885600000|2021-09-17 13:33:20|455.62|449.62|455.6|449.6|455.62|449.62|455.57|449.57|0
1631885610000|2021-09-17 13:33:30|455.53|449.53|455.52|449.52|455.84|449.84|455.52|449.52|0
1631885620000|2021-09-17 13:33:40|455.53|449.53|455.17|449.17|455.53|449.53|455.17|449.17|0
1631885630000|2021-09-17 13:33:50|455.14|449.14|455.01|449.01|455.14|449.14|454.98|448.98|0
1631885640000|2021-09-17 13:34:00|454.97|448.97|455.05|449.05|455.05|449.05|454.93|448.93|0
1631885650000|2021-09-17 13:34:10|455.07|449.07|455.48|449.48|455.48|449.48|455.06|449.06|0
1631885660000|2021-09-17 13:34:20|455.49|449.49|455.31|449.31|455.5|449.5|455.31|449.31|0
1631885670000|2021-09-17 13:34:30|455.28|449.28|455.1|449.1|455.32|449.32|455.1|449.1|0
1631885680000|2021-09-17 13:34:40|455.09|449.09|455.06|449.06|455.09|449.09|455.06|449.06|0
1631885690000|2021-09-17 13:34:50|455.09|449.09|455.07|449.07|455.09|449.09|454.98|448.98|0
1631885700000|2021-09-17 13:35:00|455.06|449.06|455.04|449.04|455.11|449.11|455.04|449.04|0
1631885710000|2021-09-17 13:35:10|455.03|449.03|454.65|448.65|455.03|449.03|454.65|448.65|0
1631885720000|2021-09-17 13:35:20|454.51|448.51|454.47|448.47|454.51|448.51|454.45|448.45|0
1631885730000|2021-09-17 13:35:30|454.48|448.48|454.55|448.55|454.55|448.55|454.46|448.46|0
1631885740000|2021-09-17 13:35:40|454.57|448.57|454.86|448.86|454.86|448.86|454.57|448.57|0
1631885750000|2021-09-17 13:35:50|454.88|448.88|455.19|449.19|455.2|449.2|454.88|448.88|0
1631885760000|2021-09-17 13:36:00|455.24|449.24|455.27|449.27|455.41|449.41|455.16|449.16|0
1631885770000|2021-09-17 13:36:10|455.36|449.36|455.33|449.33|455.36|449.36|455.33|449.33|0
1631885780000|2021-09-17 13:36:20|455.3|449.3|455.3|449.3|455.33|449.33|455.28|449.28|0
1631885790000|2021-09-17 13:36:30|455.29|449.29|455.2|449.2|455.31|449.31|455.2|449.2|0
1631885800000|2021-09-17 13:36:40|455.19|449.19|455.22|449.22|455.22|449.22|455.13|449.13|0
1631885810000|2021-09-17 13:36:50|455.16|449.16|455.37|449.37|455.37|449.37|455.16|449.16|0
1631885820000|2021-09-17 13:37:00|455.38|449.38|455.4|449.4|455.41|449.41|455.35|449.35|0
1631885830000|2021-09-17 13:37:10|455.39|449.39|455.31|449.31|455.39|449.39|455.31|449.31|0
1631885840000|2021-09-17 13:37:20|455.23|449.23|455.15|449.15|455.23|449.23|455.14|449.14|0
1631885850000|2021-09-17 13:37:30|455.14|449.14|455.3|449.3|455.35|449.35|455.14|449.14|0
1631885860000|2021-09-17 13:37:40|455.28|449.28|455.17|449.17|455.28|449.28|455.17|449.17|0
1631885870000|2021-09-17 13:37:50|455.08|449.08|454.98|448.98|455.08|449.08|454.93|448.93|0
1631885880000|2021-09-17 13:38:00|454.97|448.97|454.83|448.83|454.97|448.97|454.83|448.83|0
1631885890000|2021-09-17 13:38:10|454.81|448.81|454.76|448.76|454.82|448.82|454.76|448.76|0
1631885900000|2021-09-17 13:38:20|454.73|448.73|454.67|448.67|454.73|448.73|454.66|448.66|0
1631885910000|2021-09-17 13:38:30|454.66|448.66|454.29|448.29|454.66|448.66|454.29|448.29|0
1631885920000|2021-09-17 13:38:40|454.32|448.32|454.57|448.57|454.57|448.57|454.32|448.32|0
1631885930000|2021-09-17 13:38:50|454.56|448.56|455.46|449.46|455.46|449.46|454.56|448.56|0
1631885940000|2021-09-17 13:39:00|455.55|449.55|454.71|448.71|455.55|449.55|454.71|448.71|0
1631885950000|2021-09-17 13:39:10|454.7|448.7|454.71|448.71|454.71|448.71|454.68|448.68|0
1631885960000|2021-09-17 13:39:20|454.7|448.7|454.82|448.82|454.82|448.82|454.69|448.69|0
1631885970000|2021-09-17 13:39:30|454.88|448.88|454.82|448.82|454.88|448.88|454.82|448.82|0
1631885980000|2021-09-17 13:39:40|454.81|448.81|454.54|448.54|454.87|448.87|454.54|448.54|0
1631885990000|2021-09-17 13:39:50|454.55|448.55|454.69|448.69|454.69|448.69|454.55|448.55|0
1631886000000|2021-09-17 13:40:00|454.67|448.67|454.66|448.66|454.94|448.94|454.4|448.4|0
1631886010000|2021-09-17 13:40:10|454.67|448.67|455.24|449.24|455.27|449.27|454.67|448.67|0
1631886020000|2021-09-17 13:40:20|455.22|449.22|455.25|449.25|455.25|449.25|455.18|449.18|0
1631886030000|2021-09-17 13:40:30|455.29|449.29|455.79|449.79|455.81|449.81|455.27|449.27|0
1631886040000|2021-09-17 13:40:40|455.86|449.86|455.78|449.78|455.95|449.95|455.78|449.78|0
1631886050000|2021-09-17 13:40:50|455.74|449.74|455.67|449.67|455.74|449.74|455.67|449.67|0
1631886060000|2021-09-17 13:41:00|455.59|449.59|455.5|449.5|455.61|449.61|455.49|449.49|0
1631886070000|2021-09-17 13:41:10|455.49|449.49|455.33|449.33|455.5|449.5|455.33|449.33|0
1631886080000|2021-09-17 13:41:20|455.43|449.43|455.53|449.53|455.53|449.53|455.43|449.43|0
1631886090000|2021-09-17 13:41:30|455.45|449.45|455.45|449.45|455.54|449.54|455.45|449.45|0
1631886100000|2021-09-17 13:41:40|455.47|449.47|455.37|449.37|455.48|449.48|455.37|449.37|0
1631886110000|2021-09-17 13:41:50|455.39|449.39|455.49|449.49|455.5|449.5|455.37|449.37|0
1631886120000|2021-09-17 13:42:00|455.5|449.5|455.49|449.49|455.5|449.5|455.44|449.44|0
1631886130000|2021-09-17 13:42:10|455.5|449.5|455.28|449.28|455.5|449.5|455.28|449.28|0
1631886140000|2021-09-17 13:42:20|455.29|449.29|454.97|448.97|455.29|449.29|454.97|448.97|0
1631886150000|2021-09-17 13:42:30|454.95|448.95|454.99|448.99|455|449|454.94|448.94|0
1631886160000|2021-09-17 13:42:40|455.02|449.02|455.05|449.05|455.07|449.07|455.02|449.02|0
1631886170000|2021-09-17 13:42:50|454.97|448.97|454.8|448.8|455.01|449.01|454.79|448.79|0
1631886180000|2021-09-17 13:43:00|454.79|448.79|454.82|448.82|454.89|448.89|454.78|448.78|0
1631886190000|2021-09-17 13:43:10|454.83|448.83|454.76|448.76|454.83|448.83|454.75|448.75|0
1631886200000|2021-09-17 13:43:20|454.7|448.7|454.72|448.72|454.73|448.73|454.7|448.7|0
1631886210000|2021-09-17 13:43:30|454.71|448.71|454.73|448.73|454.76|448.76|454.71|448.71|0
1631886220000|2021-09-17 13:43:40|454.75|448.75|454.69|448.69|454.75|448.75|454.69|448.69|0
1631886230000|2021-09-17 13:43:50|454.55|448.55|454.55|448.55|454.55|448.55|454.45|448.45|0
1631886240000|2021-09-17 13:44:00|454.56|448.56|454.81|448.81|454.81|448.81|454.56|448.56|0
1631886250000|2021-09-17 13:44:10|454.8|448.8|454.92|448.92|454.92|448.92|454.8|448.8|0
1631886260000|2021-09-17 13:44:20|454.94|448.94|454.98|448.98|454.99|448.99|454.94|448.94|0
1631886270000|2021-09-17 13:44:30|454.96|448.96|454.88|448.88|454.96|448.96|454.88|448.88|0
1631886280000|2021-09-17 13:44:40|454.87|448.87|454.71|448.71|454.87|448.87|454.71|448.71|0
1631886290000|2021-09-17 13:44:50|454.7|448.7|454.66|448.66|454.7|448.7|454.66|448.66|0
1631886300000|2021-09-17 13:45:00|454.64|448.64|454.76|448.76|454.76|448.76|454.64|448.64|0
1631886310000|2021-09-17 13:45:10|454.81|448.81|454.91|448.91|454.93|448.93|454.81|448.81|0
1631886320000|2021-09-17 13:45:20|454.9|448.9|454.87|448.87|454.9|448.9|454.87|448.87|0
1631886330000|2021-09-17 13:45:30|454.88|448.88|454.6|448.6|454.88|448.88|454.6|448.6|0
1631886340000|2021-09-17 13:45:40|454.58|448.58|454.43|448.43|454.58|448.58|454.43|448.43|0
1631886350000|2021-09-17 13:45:50|454.45|448.45|454.57|448.57|454.57|448.57|454.45|448.45|0
1631886360000|2021-09-17 13:46:00|454.58|448.58|454.81|448.81|454.85|448.85|454.58|448.58|0
1631886370000|2021-09-17 13:46:10|454.77|448.77|454.8|448.8|454.8|448.8|454.77|448.77|0
1631886380000|2021-09-17 13:46:20|454.86|448.86|454.71|448.71|454.86|448.86|454.71|448.71|0
1631886390000|2021-09-17 13:46:30|454.73|448.73|454.69|448.69|454.75|448.75|454.68|448.68|0
1631886400000|2021-09-17 13:46:40|454.73|448.73|454.76|448.76|454.8|448.8|454.73|448.73|0
1631886410000|2021-09-17 13:46:50|454.78|448.78|454.77|448.77|454.78|448.78|454.77|448.77|0
1631886420000|2021-09-17 13:47:00|454.76|448.76|454.66|448.66|454.76|448.76|454.66|448.66|0
1631886430000|2021-09-17 13:47:10|454.67|448.67|454.64|448.64|454.67|448.67|454.64|448.64|0
1631886440000|2021-09-17 13:47:20|454.63|448.63|454.55|448.55|454.63|448.63|454.55|448.55|0
1631886450000|2021-09-17 13:47:30|454.5|448.5|454.23|448.23|454.5|448.5|454.23|448.23|0
1631886460000|2021-09-17 13:47:40|454.22|448.22|454.24|448.24|454.25|448.25|454.21|448.21|0
1631886470000|2021-09-17 13:47:50|454.25|448.25|454.26|448.26|454.26|448.26|454.22|448.22|0
1631886480000|2021-09-17 13:48:00|454.22|448.22|454.04|448.04|454.22|448.22|454.04|448.04|0
1631886490000|2021-09-17 13:48:10|454.07|448.07|454.09|448.09|454.09|448.09|454.07|448.07|0
1631886500000|2021-09-17 13:48:20|454.1|448.1|454.26|448.26|454.29|448.29|454.1|448.1|0
1631886510000|2021-09-17 13:48:30|454.24|448.24|454.29|448.29|454.29|448.29|454.24|448.24|0
1631886520000|2021-09-17 13:48:40|454.37|448.37|454.5|448.5|454.54|448.54|454.37|448.37|0
1631886530000|2021-09-17 13:48:50|454.55|448.55|454.6|448.6|454.6|448.6|454.52|448.52|0
1631886540000|2021-09-17 13:49:00|454.61|448.61|454.51|448.51|454.61|448.61|454.51|448.51|0
1631886550000|2021-09-17 13:49:10|454.52|448.52|454.41|448.41|454.52|448.52|454.39|448.39|0
1631886560000|2021-09-17 13:49:20|454.4|448.4|454.42|448.42|454.42|448.42|454.39|448.39|0
1631886570000|2021-09-17 13:49:30|454.41|448.41|454.31|448.31|454.41|448.41|454.3|448.3|0
1631886580000|2021-09-17 13:49:40|454.32|448.32|454.17|448.17|454.32|448.32|454.16|448.16|0
1631886590000|2021-09-17 13:49:50|454.15|448.15|453.64|447.64|454.15|448.15|453.64|447.64|0
1631886600000|2021-09-17 13:50:00|453.65|447.65|453.76|447.76|453.77|447.77|453.63|447.63|0
1631886610000|2021-09-17 13:50:10|453.75|447.75|453.45|447.45|453.8|447.8|453.43|447.43|0
1631886620000|2021-09-17 13:50:20|453.44|447.44|453.57|447.57|453.57|447.57|453.44|447.44|0
1631886630000|2021-09-17 13:50:30|453.54|447.54|453.58|447.58|453.61|447.61|453.53|447.53|0
1631886640000|2021-09-17 13:50:40|453.77|447.77|453.77|447.77|453.79|447.79|453.75|447.75|0
1631886650000|2021-09-17 13:50:50|453.74|447.74|453.72|447.72|453.76|447.76|453.71|447.71|0
1631886660000|2021-09-17 13:51:00|453.8|447.8|453.67|447.67|453.8|447.8|453.67|447.67|0
1631886670000|2021-09-17 13:51:10|453.65|447.65|453.9|447.9|453.9|447.9|453.65|447.65|0
1631886680000|2021-09-17 13:51:20|453.89|447.89|453.94|447.94|453.97|447.97|453.89|447.89|0
1631886690000|2021-09-17 13:51:30|453.93|447.93|454.04|448.04|454.04|448.04|453.93|447.93|0
1631886700000|2021-09-17 13:51:40|454.03|448.03|454.17|448.17|454.17|448.17|454.03|448.03|0
1631886710000|2021-09-17 13:51:50|454.21|448.21|454.42|448.42|454.42|448.42|454.21|448.21|0
1631886720000|2021-09-17 13:52:00|454.55|448.55|454.52|448.52|454.56|448.56|454.52|448.52|0
1631886730000|2021-09-17 13:52:10|454.45|448.45|454.46|448.46|454.47|448.47|454.43|448.43|0
1631886740000|2021-09-17 13:52:20|454.45|448.45|454.5|448.5|454.5|448.5|454.44|448.44|0
1631886750000|2021-09-17 13:52:30|454.52|448.52|454.51|448.51|454.52|448.52|454.47|448.47|0
1631886760000|2021-09-17 13:52:40|454.5|448.5|454.83|448.83|454.83|448.83|454.5|448.5|0
1631886770000|2021-09-17 13:52:50|454.77|448.77|454.77|448.77|454.78|448.78|454.75|448.75|0
1631886780000|2021-09-17 13:53:00|454.76|448.76|454.9|448.9|454.91|448.91|454.75|448.75|0
1631886790000|2021-09-17 13:53:10|454.97|448.97|455.07|449.07|455.07|449.07|454.97|448.97|0
1631886800000|2021-09-17 13:53:20|455.03|449.03|454.96|448.96|455.03|449.03|454.96|448.96|0
1631886810000|2021-09-17 13:53:30|454.94|448.94|454.81|448.81|454.94|448.94|454.81|448.81|0
1631886820000|2021-09-17 13:53:40|454.76|448.76|454.71|448.71|454.76|448.76|454.71|448.71|0
1631886830000|2021-09-17 13:53:50|454.69|448.69|454.67|448.67|454.7|448.7|454.67|448.67|0
1631886840000|2021-09-17 13:54:00|454.68|448.68|454.66|448.66|454.7|448.7|454.61|448.61|0
1631886850000|2021-09-17 13:54:10|454.63|448.63|454.49|448.49|454.63|448.63|454.49|448.49|0
1631886860000|2021-09-17 13:54:20|454.32|448.32|454.41|448.41|454.41|448.41|454.32|448.32|0
1631886870000|2021-09-17 13:54:30|454.4|448.4|454.39|448.39|454.4|448.4|454.39|448.39|0
1631886880000|2021-09-17 13:54:40|454.4|448.4|454.31|448.31|454.43|448.43|454.31|448.31|0
1631886890000|2021-09-17 13:54:50|454.22|448.22|454.27|448.27|454.27|448.27|454.12|448.12|0
1631886900000|2021-09-17 13:55:00|454.24|448.24|453.98|447.98|454.25|448.25|453.98|447.98|0
1631886910000|2021-09-17 13:55:10|453.99|447.99|454.02|448.02|454.02|448.02|453.98|447.98|0
1631886920000|2021-09-17 13:55:20|454.01|448.01|454.06|448.06|454.06|448.06|453.99|447.99|0
1631886930000|2021-09-17 13:55:30|454.08|448.08|454.12|448.12|454.14|448.14|454.06|448.06|0
1631886940000|2021-09-17 13:55:40|454.14|448.14|454.15|448.15|454.16|448.16|454.14|448.14|0
1631886950000|2021-09-17 13:55:50|454.14|448.14|453.99|447.99|454.14|448.14|453.99|447.99|0
1631886960000|2021-09-17 13:56:00|454.01|448.01|453.94|447.94|454.02|448.02|453.94|447.94|0
1631886970000|2021-09-17 13:56:10|453.91|447.91|453.86|447.86|453.91|447.91|453.86|447.86|0
1631886980000|2021-09-17 13:56:20|453.69|447.69|453.56|447.56|453.69|447.69|453.56|447.56|0
1631886990000|2021-09-17 13:56:30|453.54|447.54|453.55|447.55|453.57|447.57|453.53|447.53|0
1631887000000|2021-09-17 13:56:40|453.56|447.56|453.54|447.54|453.56|447.56|453.54|447.54|0
1631887010000|2021-09-17 13:56:50|453.49|447.49|453.28|447.28|453.49|447.49|453.28|447.28|0
1631887020000|2021-09-17 13:57:00|453.27|447.27|453.25|447.25|453.27|447.27|453.25|447.25|0
1631887030000|2021-09-17 13:57:10|453.26|447.26|453.26|447.26|453.29|447.29|453.26|447.26|0
1631887040000|2021-09-17 13:57:20|453.27|447.27|453.27|447.27|453.27|447.27|453.24|447.24|0
1631887050000|2021-09-17 13:57:30|453.23|447.23|453.04|447.04|453.23|447.23|453.04|447.04|0
1631887060000|2021-09-17 13:57:40|453.06|447.06|453.11|447.11|453.12|447.12|453.06|447.06|0
1631887070000|2021-09-17 13:57:50|453.1|447.1|453.11|447.11|453.11|447.11|453.1|447.1|0
1631887080000|2021-09-17 13:58:00|453.09|447.09|453.09|447.09|453.09|447.09|453.09|447.09|0
1631887090000|2021-09-17 13:58:10|453.12|447.12|453.11|447.11|453.12|447.12|453.11|447.11|0
1631887100000|2021-09-17 13:58:20|453.1|447.1|453.1|447.1|453.1|447.1|453.1|447.1|0
1631887110000|2021-09-17 13:58:30|453.11|447.11|453.12|447.12|453.13|447.13|453.11|447.11|0
1631887120000|2021-09-17 13:58:40|453.11|447.11|453.07|447.07|453.11|447.11|453.06|447.06|0
1631887130000|2021-09-17 13:58:50|453.09|447.09|453.06|447.06|453.1|447.1|453.05|447.05|0
1631887140000|2021-09-17 13:59:00|453.05|447.05|453.24|447.24|453.24|447.24|453.05|447.05|0
1631887150000|2021-09-17 13:59:10|453.21|447.21|453.21|447.21|453.21|447.21|453.21|447.21|0
1631887160000|2021-09-17 13:59:20|453.2|447.2|453.22|447.22|453.23|447.23|453.2|447.2|0
1631887170000|2021-09-17 13:59:30|453.17|447.17|453.18|447.18|453.18|447.18|453.17|447.17|0
1631887180000|2021-09-17 13:59:40|453.23|447.23|453.42|447.42|453.42|447.42|453.23|447.23|0
1631887190000|2021-09-17 13:59:50|453.41|447.41|453.44|447.44|453.44|447.44|453.41|447.41|0
1631887200000|2021-09-17 14:00:00|453.45|447.45|453.43|447.43|453.48|447.48|453.41|447.41|0
1631887210000|2021-09-17 14:00:10|453.38|447.38|453.48|447.48|453.48|447.48|453.38|447.38|0
1631887220000|2021-09-17 14:00:20|453.54|447.54|453.51|447.51|453.54|447.54|453.51|447.51|0
1631887230000|2021-09-17 14:00:30|453.5|447.5|453.52|447.52|453.53|447.53|453.5|447.5|0
1631887240000|2021-09-17 14:00:40|453.56|447.56|453.54|447.54|453.61|447.61|453.53|447.53|0
1631887250000|2021-09-17 14:00:50|453.49|447.49|453.33|447.33|453.49|447.49|453.33|447.33|0
1631887260000|2021-09-17 14:01:00|453.3|447.3|453.27|447.27|453.35|447.35|453.27|447.27|0
1631887270000|2021-09-17 14:01:10|453.28|447.28|453.27|447.27|453.33|447.33|453.27|447.27|0
1631887280000|2021-09-17 14:01:20|453.28|447.28|453.35|447.35|453.35|447.35|453.28|447.28|0
1631887290000|2021-09-17 14:01:30|453.34|447.34|453.38|447.38|453.38|447.38|453.28|447.28|0
1631887300000|2021-09-17 14:01:40|453.37|447.37|453.33|447.33|453.37|447.37|453.33|447.33|0
1631887310000|2021-09-17 14:01:50|453.32|447.32|453.29|447.29|453.32|447.32|453.24|447.24|0
1631887320000|2021-09-17 14:02:00|453.31|447.31|453.3|447.3|453.31|447.31|453.23|447.23|0
1631887330000|2021-09-17 14:02:10|453.26|447.26|453.32|447.32|453.35|447.35|453.26|447.26|0
1631887340000|2021-09-17 14:02:20|453.35|447.35|453.85|447.85|453.85|447.85|453.35|447.35|0
1631887350000|2021-09-17 14:02:30|453.92|447.92|454.03|448.03|454.06|448.06|453.92|447.92|0
1631887360000|2021-09-17 14:02:40|454|448|454.03|448.03|454.04|448.04|454|448|0
1631887370000|2021-09-17 14:02:50|454.02|448.02|454.07|448.07|454.08|448.08|454.02|448.02|0
1631887380000|2021-09-17 14:03:00|454.05|448.05|453.97|447.97|454.09|448.09|453.95|447.95|0
1631887390000|2021-09-17 14:03:10|453.94|447.94|453.99|447.99|453.99|447.99|453.93|447.93|0
1631887400000|2021-09-17 14:03:20|453.98|447.98|454.03|448.03|454.04|448.04|453.98|447.98|0
1631887410000|2021-09-17 14:03:30|454.04|448.04|453.95|447.95|454.04|448.04|453.95|447.95|0
1631887420000|2021-09-17 14:03:40|453.96|447.96|453.78|447.78|453.96|447.96|453.76|447.76|0
1631887430000|2021-09-17 14:03:50|453.83|447.83|453.83|447.83|453.85|447.85|453.81|447.81|0
1631887440000|2021-09-17 14:04:00|453.84|447.84|453.9|447.9|453.9|447.9|453.84|447.84|0
1631887450000|2021-09-17 14:04:10|453.93|447.93|453.85|447.85|453.97|447.97|453.85|447.85|0
1631887460000|2021-09-17 14:04:20|453.84|447.84|453.84|447.84|453.84|447.84|453.78|447.78|0
1631887470000|2021-09-17 14:04:30|453.83|447.83|453.85|447.85|453.87|447.87|453.83|447.83|0
1631887480000|2021-09-17 14:04:40|453.86|447.86|453.82|447.82|453.86|447.86|453.82|447.82|0
1631887490000|2021-09-17 14:04:50|453.81|447.81|453.72|447.72|453.81|447.81|453.72|447.72|0
1631887500000|2021-09-17 14:05:00|453.71|447.71|453.73|447.73|453.73|447.73|453.7|447.7|0
1631887510000|2021-09-17 14:05:10|453.74|447.74|453.54|447.54|453.74|447.74|453.54|447.54|0
1631887520000|2021-09-17 14:05:20|453.5|447.5|453.11|447.11|453.5|447.5|453.11|447.11|0
1631887530000|2021-09-17 14:05:30|453.1|447.1|453.09|447.09|453.11|447.11|453.09|447.09|0
1631887540000|2021-09-17 14:05:40|453.16|447.16|453.05|447.05|453.16|447.16|453.05|447.05|0
1631887550000|2021-09-17 14:05:50|453.04|447.04|453|447|453.07|447.07|453|447|0
1631887560000|2021-09-17 14:06:00|452.99|446.99|452.7|446.7|452.99|446.99|452.7|446.7|0
1631887570000|2021-09-17 14:06:10|452.71|446.71|452.42|446.42|452.71|446.71|452.42|446.42|0
1631887580000|2021-09-17 14:06:20|452.39|446.39|452.4|446.4|452.4|446.4|452.34|446.34|0
1631887590000|2021-09-17 14:06:30|452.41|446.41|452.52|446.52|452.52|446.52|452.41|446.41|0
1631887600000|2021-09-17 14:06:40|452.55|446.55|452.54|446.54|452.55|446.55|452.54|446.54|0
1631887610000|2021-09-17 14:06:50|452.52|446.52|452.57|446.57|452.59|446.59|452.51|446.51|0
1631887620000|2021-09-17 14:07:00|452.58|446.58|452.64|446.64|452.64|446.64|452.57|446.57|0
1631887630000|2021-09-17 14:07:10|452.6|446.6|452.65|446.65|452.65|446.65|452.6|446.6|0
1631887640000|2021-09-17 14:07:20|452.64|446.64|452.6|446.6|452.64|446.64|452.6|446.6|0
1631887650000|2021-09-17 14:07:30|452.59|446.59|452.58|446.58|452.61|446.61|452.58|446.58|0
1631887660000|2021-09-17 14:07:40|452.57|446.57|452.57|446.57|452.59|446.59|452.56|446.56|0
1631887670000|2021-09-17 14:07:50|452.42|446.42|452.3|446.3|452.42|446.42|452.28|446.28|0
1631887680000|2021-09-17 14:08:00|452.31|446.31|452.28|446.28|452.31|446.31|452.28|446.28|0
1631887690000|2021-09-17 14:08:10|452.29|446.29|452.28|446.28|452.29|446.29|452.28|446.28|0
1631887700000|2021-09-17 14:08:20|452.27|446.27|452.31|446.31|452.31|446.31|452.27|446.27|0
1631887710000|2021-09-17 14:08:30|452.3|446.3|452.31|446.31|452.31|446.31|452.3|446.3|0
1631887720000|2021-09-17 14:08:40|452.32|446.32|452.31|446.31|452.33|446.33|452.31|446.31|0
1631887730000|2021-09-17 14:08:50|452.3|446.3|452.31|446.31|452.31|446.31|452.3|446.3|0
1631887740000|2021-09-17 14:09:00|452.32|446.32|452.23|446.23|452.32|446.32|452.23|446.23|0
1631887750000|2021-09-17 14:09:10|452.21|446.21|452.18|446.18|452.21|446.21|452.17|446.17|0
1631887760000|2021-09-17 14:09:20|452.17|446.17|452.16|446.16|452.17|446.17|452.15|446.15|0
1631887770000|2021-09-17 14:09:30|452.15|446.15|452.05|446.05|452.15|446.15|452.05|446.05|0
1631887780000|2021-09-17 14:09:40|452.14|446.14|452.14|446.14|452.14|446.14|452.14|446.14|0
1631887790000|2021-09-17 14:09:50|452.15|446.15|452.13|446.13|452.16|446.16|452.13|446.13|0
1631887800000|2021-09-17 14:10:00|452.12|446.12|451.84|445.84|452.14|446.14|451.84|445.84|0
1631887810000|2021-09-17 14:10:10|451.83|445.83|451.61|445.61|451.88|445.88|451.61|445.61|0
1631887820000|2021-09-17 14:10:20|451.6|445.6|451.62|445.62|451.62|445.62|451.59|445.59|0
1631887830000|2021-09-17 14:10:30|451.61|445.61|451.64|445.64|451.64|445.64|451.6|445.6|0
1631887840000|2021-09-17 14:10:40|451.63|445.63|451.63|445.63|451.65|445.65|451.62|445.62|0
1631887850000|2021-09-17 14:10:50|451.62|445.62|451.62|445.62|451.62|445.62|451.62|445.62|0
1631887860000|2021-09-17 14:11:00|451.6|445.6|451.61|445.61|451.61|445.61|451.6|445.6|0
1631887870000|2021-09-17 14:11:10|451.62|445.62|451.55|445.55|451.63|445.63|451.55|445.55|0
1631887880000|2021-09-17 14:11:20|451.56|445.56|451.63|445.63|451.63|445.63|451.56|445.56|0
1631887890000|2021-09-17 14:11:30|451.68|445.68|451.6|445.6|451.68|445.68|451.59|445.59|0
1631887900000|2021-09-17 14:11:40|451.59|445.59|451.47|445.47|451.59|445.59|451.46|445.46|0
1631887910000|2021-09-17 14:11:50|451.46|445.46|451.27|445.27|451.46|445.46|451.27|445.27|0
1631887920000|2021-09-17 14:12:00|451.28|445.28|451.26|445.26|451.28|445.28|451.26|445.26|0
1631887930000|2021-09-17 14:12:10|451.24|445.24|451.27|445.27|451.31|445.31|451.24|445.24|0
1631887940000|2021-09-17 14:12:20|451.29|445.29|451.4|445.4|451.4|445.4|451.29|445.29|0
1631887950000|2021-09-17 14:12:30|451.43|445.43|451.37|445.37|451.48|445.48|451.19|445.19|0
1631887960000|2021-09-17 14:12:40|451.35|445.35|451.21|445.21|451.35|445.35|451.21|445.21|0
1631887970000|2021-09-17 14:12:50|451.23|445.23|451.25|445.25|451.25|445.25|451.23|445.23|0
1631887980000|2021-09-17 14:13:00|451.17|445.17|451.17|445.17|451.19|445.19|451.15|445.15|0
1631887990000|2021-09-17 14:13:10|451.16|445.16|451.23|445.23|451.23|445.23|451.11|445.11|0
1631888000000|2021-09-17 14:13:20|451.18|445.18|451.17|445.17|451.18|445.18|451.13|445.13|0
1631888010000|2021-09-17 14:13:30|451.16|445.16|451.18|445.18|451.18|445.18|451.16|445.16|0
1631888020000|2021-09-17 14:13:40|451.17|445.17|451.19|445.19|451.19|445.19|451.15|445.15|0
1631888030000|2021-09-17 14:13:50|451.18|445.18|451.1|445.1|451.18|445.18|451.1|445.1|0
1631888040000|2021-09-17 14:14:00|451.12|445.12|451.13|445.13|451.13|445.13|451.12|445.12|0
1631888050000|2021-09-17 14:14:10|451.01|445.01|451|445|451.01|445.01|450.99|444.99|0
1631888060000|2021-09-17 14:14:20|451.05|445.05|450.91|444.91|451.05|445.05|450.91|444.91|0
1631888070000|2021-09-17 14:14:30|450.92|444.92|450.97|444.97|450.99|444.99|450.91|444.91|0
1631888080000|2021-09-17 14:14:40|450.98|444.98|450.82|444.82|450.99|444.99|450.82|444.82|0
1631888090000|2021-09-17 14:14:50|450.85|444.85|450.83|444.83|450.87|444.87|450.82|444.82|0
1631888100000|2021-09-17 14:15:00|450.84|444.84|450.66|444.66|450.84|444.84|450.66|444.66|0
1631888110000|2021-09-17 14:15:10|450.67|444.67|450.63|444.63|450.67|444.67|450.6|444.6|0
1631888120000|2021-09-17 14:15:20|450.53|444.53|450.52|444.52|450.53|444.53|450.52|444.52|0
1631888130000|2021-09-17 14:15:30|450.53|444.53|450.45|444.45|450.53|444.53|450.45|444.45|0
1631888140000|2021-09-17 14:15:40|450.42|444.42|450.47|444.47|450.47|444.47|450.39|444.39|0
1631888150000|2021-09-17 14:15:50|450.49|444.49|450.44|444.44|450.5|444.5|450.44|444.44|0
1631888160000|2021-09-17 14:16:00|450.46|444.46|450.56|444.56|450.58|444.58|450.46|444.46|0
1631888170000|2021-09-17 14:16:10|450.57|444.57|450.62|444.62|450.64|444.64|450.57|444.57|0
1631888180000|2021-09-17 14:16:20|450.6|444.6|450.73|444.73|450.73|444.73|450.6|444.6|0
1631888190000|2021-09-17 14:16:30|450.67|444.67|450.55|444.55|450.68|444.68|450.55|444.55|0
1631888200000|2021-09-17 14:16:40|450.57|444.57|450.51|444.51|450.57|444.57|450.51|444.51|0
1631888210000|2021-09-17 14:16:50|450.49|444.49|450.47|444.47|450.51|444.51|450.47|444.47|0
1631888220000|2021-09-17 14:17:00|450.46|444.46|450.62|444.62|450.68|444.68|450.46|444.46|0
1631888230000|2021-09-17 14:17:10|450.61|444.61|450.43|444.43|450.65|444.65|450.43|444.43|0
1631888240000|2021-09-17 14:17:20|450.44|444.44|450.38|444.38|450.44|444.44|450.38|444.38|0
1631888250000|2021-09-17 14:17:30|450.39|444.39|450.45|444.45|450.46|444.46|450.38|444.38|0
1631888260000|2021-09-17 14:17:40|450.44|444.44|450.44|444.44|450.44|444.44|450.42|444.42|0
1631888270000|2021-09-17 14:17:50|450.31|444.31|450.01|444.01|450.31|444.31|449.99|443.99|0
1631888280000|2021-09-17 14:18:00|450.02|444.02|450|444|450.03|444.03|449.97|443.97|0
1631888290000|2021-09-17 14:18:10|449.99|443.99|449.95|443.95|450.04|444.04|449.95|443.95|0
1631888300000|2021-09-17 14:18:20|449.96|443.96|450.05|444.05|450.05|444.05|449.96|443.96|0
1631888310000|2021-09-17 14:18:30|450.04|444.04|450.07|444.07|450.07|444.07|450.04|444.04|0
1631888320000|2021-09-17 14:18:40|450.08|444.08|450.15|444.15|450.15|444.15|450.07|444.07|0
1631888330000|2021-09-17 14:18:50|450.14|444.14|450.13|444.13|450.14|444.14|450.13|444.13|0
1631888340000|2021-09-17 14:19:00|450.12|444.12|450.16|444.16|450.16|444.16|450.12|444.12|0
1631888350000|2021-09-17 14:19:10|450.15|444.15|450.24|444.24|450.26|444.26|450.15|444.15|0
1631888360000|2021-09-17 14:19:20|450.25|444.25|450.23|444.23|450.25|444.25|450.23|444.23|0
1631888370000|2021-09-17 14:19:30|450.22|444.22|450.25|444.25|450.25|444.25|450.22|444.22|0
1631888380000|2021-09-17 14:19:40|450.24|444.24|450.2|444.2|450.24|444.24|450.11|444.11|0
1631888390000|2021-09-17 14:19:50|450.22|444.22|450.15|444.15|450.22|444.22|450.15|444.15|0
1631888400000|2021-09-17 14:20:00|450.17|444.17|450.37|444.37|450.39|444.39|450.17|444.17|0
1631888410000|2021-09-17 14:20:10|450.36|444.36|450.27|444.27|450.36|444.36|450.27|444.27|0
1631888420000|2021-09-17 14:20:20|450.26|444.26|450.44|444.44|450.44|444.44|450.26|444.26|0
1631888430000|2021-09-17 14:20:30|450.45|444.45|450.44|444.44|450.45|444.45|450.44|444.44|0
1631888440000|2021-09-17 14:20:40|450.45|444.45|450.62|444.62|450.62|444.62|450.45|444.45|0
1631888450000|2021-09-17 14:20:50|450.63|444.63|450.5|444.5|450.63|444.63|450.5|444.5|0
1631888460000|2021-09-17 14:21:00|450.51|444.51|450.54|444.54|450.54|444.54|450.49|444.49|0
1631888470000|2021-09-17 14:21:10|450.51|444.51|450.47|444.47|450.51|444.51|450.47|444.47|0
1631888480000|2021-09-17 14:21:20|450.45|444.45|450.31|444.31|450.45|444.45|450.31|444.31|0
1631888490000|2021-09-17 14:21:30|450.32|444.32|450.26|444.26|450.38|444.38|450.26|444.26|0
1631888500000|2021-09-17 14:21:40|450.31|444.31|450.3|444.3|450.33|444.33|450.3|444.3|0
1631888510000|2021-09-17 14:21:50|450.28|444.28|450.12|444.12|450.28|444.28|450.12|444.12|0
1631888520000|2021-09-17 14:22:00|450.23|444.23|450.31|444.31|450.31|444.31|450.22|444.22|0
1631888530000|2021-09-17 14:22:10|450.32|444.32|450.1|444.1|450.32|444.32|450.1|444.1|0
1631888540000|2021-09-17 14:22:20|450.09|444.09|450.09|444.09|450.09|444.09|450.09|444.09|0
1631888550000|2021-09-17 14:22:30|450.08|444.08|449.9|443.9|450.08|444.08|449.89|443.89|0
1631888560000|2021-09-17 14:22:40|449.89|443.89|450.04|444.04|450.04|444.04|449.89|443.89|0
1631888570000|2021-09-17 14:22:50|450.05|444.05|449.94|443.94|450.05|444.05|449.94|443.94|0
1631888580000|2021-09-17 14:23:00|449.93|443.93|449.94|443.94|449.94|443.94|449.89|443.89|0
1631888590000|2021-09-17 14:23:10|449.93|443.93|449.92|443.92|449.93|443.93|449.87|443.87|0
1631888600000|2021-09-17 14:23:20|449.93|443.93|449.86|443.86|449.95|443.95|449.86|443.86|0
1631888610000|2021-09-17 14:23:30|449.89|443.89|449.87|443.87|449.89|443.89|449.85|443.85|0
1631888620000|2021-09-17 14:23:40|449.85|443.85|449.84|443.84|449.87|443.87|449.83|443.83|0
1631888630000|2021-09-17 14:23:50|449.85|443.85|449.82|443.82|449.85|443.85|449.82|443.82|0
1631888640000|2021-09-17 14:24:00|449.83|443.83|449.89|443.89|449.89|443.89|449.83|443.83|0
1631888650000|2021-09-17 14:24:10|449.87|443.87|449.85|443.85|449.87|443.87|449.83|443.83|0
1631888660000|2021-09-17 14:24:20|449.88|443.88|449.69|443.69|449.88|443.88|449.69|443.69|0
1631888670000|2021-09-17 14:24:30|449.7|443.7|449.69|443.69|449.7|443.7|449.69|443.69|0
1631888680000|2021-09-17 14:24:40|449.73|443.73|449.73|443.73|449.79|443.79|449.72|443.72|0
1631888690000|2021-09-17 14:24:50|449.64|443.64|449.61|443.61|449.64|443.64|449.59|443.59|0
1631888700000|2021-09-17 14:25:00|449.56|443.56|449.53|443.53|449.56|443.56|449.53|443.53|0
1631888710000|2021-09-17 14:25:10|449.51|443.51|449.57|443.57|449.57|443.57|449.49|443.49|0
1631888720000|2021-09-17 14:25:20|449.54|443.54|449.41|443.41|449.54|443.54|449.41|443.41|0
1631888730000|2021-09-17 14:25:30|449.4|443.4|449.49|443.49|449.49|443.49|449.4|443.4|0
1631888740000|2021-09-17 14:25:40|449.54|443.54|449.39|443.39|449.58|443.58|449.39|443.39|0
1631888750000|2021-09-17 14:25:50|449.4|443.4|449.38|443.38|449.41|443.41|449.38|443.38|0
1631888760000|2021-09-17 14:26:00|449.37|443.37|449.31|443.31|449.38|443.38|449.31|443.31|0
1631888770000|2021-09-17 14:26:10|449.3|443.3|449.3|443.3|449.32|443.32|449.27|443.27|0
1631888780000|2021-09-17 14:26:20|449.29|443.29|449.23|443.23|449.31|443.31|449.23|443.23|0
1631888790000|2021-09-17 14:26:30|449.2|443.2|449.44|443.44|449.45|443.45|449.2|443.2|0
1631888800000|2021-09-17 14:26:40|449.43|443.43|449.46|443.46|449.46|443.46|449.43|443.43|0
1631888810000|2021-09-17 14:26:50|449.54|443.54|449.72|443.72|449.72|443.72|449.48|443.48|0
1631888820000|2021-09-17 14:27:00|449.71|443.71|449.63|443.63|449.71|443.71|449.61|443.61|0
1631888830000|2021-09-17 14:27:10|449.61|443.61|449.64|443.64|449.65|443.65|449.61|443.61|0
1631888840000|2021-09-17 14:27:20|449.54|443.54|449.74|443.74|449.76|443.76|449.54|443.54|0
1631888850000|2021-09-17 14:27:30|449.73|443.73|449.75|443.75|449.76|443.76|449.73|443.73|0
1631888860000|2021-09-17 14:27:40|449.77|443.77|449.74|443.74|449.77|443.77|449.73|443.73|0
1631888870000|2021-09-17 14:27:50|449.79|443.79|449.78|443.78|449.81|443.81|449.78|443.78|0
1631888880000|2021-09-17 14:28:00|449.77|443.77|449.72|443.72|449.77|443.77|449.7|443.7|0
1631888890000|2021-09-17 14:28:10|449.67|443.67|449.78|443.78|449.78|443.78|449.67|443.67|0
1631888900000|2021-09-17 14:28:20|449.77|443.77|449.76|443.76|449.78|443.78|449.75|443.75|0
1631888910000|2021-09-17 14:28:30|449.77|443.77|449.77|443.77|449.77|443.77|449.76|443.76|0
1631888920000|2021-09-17 14:28:40|449.75|443.75|449.77|443.77|449.78|443.78|449.75|443.75|0
1631888930000|2021-09-17 14:28:50|449.78|443.78|449.75|443.75|449.78|443.78|449.75|443.75|0
1631888940000|2021-09-17 14:29:00|449.74|443.74|449.66|443.66|449.76|443.76|449.66|443.66|0
1631888950000|2021-09-17 14:29:10|449.65|443.65|449.66|443.66|449.66|443.66|449.65|443.65|0
1631888960000|2021-09-17 14:29:20|449.79|443.79|449.69|443.69|449.79|443.79|449.68|443.68|0
1631888970000|2021-09-17 14:29:30|449.66|443.66|449.64|443.64|449.66|443.66|449.62|443.62|0
1631888980000|2021-09-17 14:29:40|449.65|443.65|449.62|443.62|449.65|443.65|449.6|443.6|0
1631888990000|2021-09-17 14:29:50|449.6|443.6|449.67|443.67|449.67|443.67|449.59|443.59|0
1631889000000|2021-09-17 14:30:00|449.66|443.66|449.59|443.59|449.7|443.7|449.59|443.59|0
1631889010000|2021-09-17 14:30:10|449.54|443.54|449.09|443.09|449.54|443.54|449.09|443.09|0
1631889020000|2021-09-17 14:30:20|449.1|443.1|449.04|443.04|449.1|443.1|449.04|443.04|0
1631889030000|2021-09-17 14:30:30|449.02|443.02|448.94|442.94|449.03|443.03|448.93|442.93|0
1631889040000|2021-09-17 14:30:40|448.95|442.95|448.85|442.85|448.95|442.95|448.84|442.84|0
1631889050000|2021-09-17 14:30:50|448.84|442.84|448.79|442.79|448.84|442.84|448.78|442.78|0
1631889060000|2021-09-17 14:31:00|448.76|442.76|448.77|442.77|448.83|442.83|448.76|442.76|0
1631889070000|2021-09-17 14:31:10|448.75|442.75|448.78|442.78|448.8|442.8|448.74|442.74|0
1631889080000|2021-09-17 14:31:20|448.76|442.76|448.59|442.59|448.76|442.76|448.59|442.59|0
1631889090000|2021-09-17 14:31:30|448.6|442.6|448.67|442.67|448.67|442.67|448.6|442.6|0
1631889100000|2021-09-17 14:31:40|448.7|442.7|448.58|442.58|448.7|442.7|448.57|442.57|0
1631889110000|2021-09-17 14:31:50|448.56|442.56|448.53|442.53|448.58|442.58|448.53|442.53|0
1631889120000|2021-09-17 14:32:00|448.52|442.52|448.55|442.55|448.55|442.55|448.5|442.5|0
1631889130000|2021-09-17 14:32:10|448.53|442.53|448.59|442.59|448.59|442.59|448.53|442.53|0
1631889140000|2021-09-17 14:32:20|448.58|442.58|448.55|442.55|448.62|442.62|448.55|442.55|0
1631889150000|2021-09-17 14:32:30|448.54|442.54|448.44|442.44|448.55|442.55|448.42|442.42|0
1631889160000|2021-09-17 14:32:40|448.43|442.43|448.32|442.32|448.43|442.43|448.32|442.32|0
1631889170000|2021-09-17 14:32:50|448.25|442.25|448.25|442.25|448.25|442.25|448.24|442.24|0
1631889180000|2021-09-17 14:33:00|448.24|442.24|448.3|442.3|448.3|442.3|448.24|442.24|0
1631889190000|2021-09-17 14:33:10|448.29|442.29|448.7|442.7|448.7|442.7|448.28|442.28|0
1631889200000|2021-09-17 14:33:20|448.73|442.73|448.47|442.47|448.73|442.73|448.45|442.45|0
1631889210000|2021-09-17 14:33:30|448.5|442.5|448.57|442.57|448.58|442.58|448.5|442.5|0
1631889220000|2021-09-17 14:33:40|448.53|442.53|448.46|442.46|448.53|442.53|448.46|442.46|0
1631889230000|2021-09-17 14:33:50|448.48|442.48|448.54|442.54|448.54|442.54|448.48|442.48|0
1631889240000|2021-09-17 14:34:00|448.55|442.55|448.55|442.55|448.59|442.59|448.55|442.55|0
1631889250000|2021-09-17 14:34:10|448.54|442.54|448.52|442.52|448.54|442.54|448.52|442.52|0
1631889260000|2021-09-17 14:34:20|448.48|442.48|448.49|442.49|448.49|442.49|448.48|442.48|0
1631889270000|2021-09-17 14:34:30|448.45|442.45|448.39|442.39|448.45|442.45|448.39|442.39|0
1631889280000|2021-09-17 14:34:40|448.4|442.4|448.59|442.59|448.59|442.59|448.4|442.4|0
1631889290000|2021-09-17 14:34:50|448.61|442.61|448.73|442.73|448.73|442.73|448.6|442.6|0
1631889300000|2021-09-17 14:35:00|448.68|442.68|448.67|442.67|448.69|442.69|448.67|442.67|0
1631889310000|2021-09-17 14:35:10|448.68|442.68|448.65|442.65|448.68|442.68|448.61|442.61|0
1631889320000|2021-09-17 14:35:20|448.64|442.64|448.66|442.66|448.66|442.66|448.64|442.64|0
1631889330000|2021-09-17 14:35:30|448.64|442.64|448.61|442.61|448.64|442.64|448.61|442.61|0
1631889340000|2021-09-17 14:35:40|448.57|442.57|448.59|442.59|448.59|442.59|448.57|442.57|0
1631889350000|2021-09-17 14:35:50|448.62|442.62|448.61|442.61|448.62|442.62|448.61|442.61|0
1631889360000|2021-09-17 14:36:00|448.6|442.6|448.62|442.62|448.62|442.62|448.6|442.6|0
1631889370000|2021-09-17 14:36:10|448.6|442.6|448.6|442.6|448.6|442.6|448.6|442.6|0
1631889380000|2021-09-17 14:36:20|448.59|442.59|448.68|442.68|448.68|442.68|448.59|442.59|0
1631889390000|2021-09-17 14:36:30|448.67|442.67|448.62|442.62|448.67|442.67|448.61|442.61|0
1631889400000|2021-09-17 14:36:40|448.6|442.6|448.43|442.43|448.6|442.6|448.43|442.43|0
1631889410000|2021-09-17 14:36:50|448.42|442.42|448.39|442.39|448.43|442.43|448.39|442.39|0
1631889420000|2021-09-17 14:37:00|448.36|442.36|448.2|442.2|448.36|442.36|448.18|442.18|0
1631889430000|2021-09-17 14:37:10|448.24|442.24|448.17|442.17|448.25|442.25|448.15|442.15|0
1631889440000|2021-09-17 14:37:20|448.15|442.15|447.99|441.99|448.15|442.15|447.99|441.99|0
1631889450000|2021-09-17 14:37:30|447.97|441.97|447.79|441.79|447.97|441.97|447.79|441.79|0
1631889460000|2021-09-17 14:37:40|447.73|441.73|447.62|441.62|447.73|441.73|447.59|441.59|0
1631889470000|2021-09-17 14:37:50|447.61|441.61|447.58|441.58|447.61|441.61|447.58|441.58|0
1631889480000|2021-09-17 14:38:00|447.59|441.59|447.66|441.66|447.67|441.67|447.59|441.59|0
1631889490000|2021-09-17 14:38:10|447.7|441.7|447.72|441.72|447.72|441.72|447.7|441.7|0
1631889500000|2021-09-17 14:38:20|447.71|441.71|447.75|441.75|447.76|441.76|447.71|441.71|0
1631889510000|2021-09-17 14:38:30|447.78|441.78|447.8|441.8|447.8|441.8|447.78|441.78|0
1631889520000|2021-09-17 14:38:40|447.74|441.74|447.68|441.68|447.76|441.76|447.68|441.68|0
1631889530000|2021-09-17 14:38:50|447.74|441.74|447.86|441.86|447.88|441.88|447.74|441.74|0
1631889540000|2021-09-17 14:39:00|448|442|448.03|442.03|448.04|442.04|448|442|0
1631889550000|2021-09-17 14:39:10|448.04|442.04|448.37|442.37|448.38|442.38|448.04|442.04|0
1631889560000|2021-09-17 14:39:20|448.36|442.36|448.12|442.12|448.4|442.4|448.12|442.12|0
1631889570000|2021-09-17 14:39:30|448.09|442.09|448.28|442.28|448.31|442.31|448.09|442.09|0
1631889580000|2021-09-17 14:39:40|448.29|442.29|448.26|442.26|448.36|442.36|448.24|442.24|0
1631889590000|2021-09-17 14:39:50|448.25|442.25|448.3|442.3|448.3|442.3|448.25|442.25|0
1631889600000|2021-09-17 14:40:00|448.29|442.29|448.25|442.25|448.29|442.29|448.25|442.25|0
1631889610000|2021-09-17 14:40:10|448.36|442.36|448.44|442.44|448.45|442.45|448.36|442.36|0
1631889620000|2021-09-17 14:40:20|448.45|442.45|448.42|442.42|448.47|442.47|448.42|442.42|0
1631889630000|2021-09-17 14:40:30|448.41|442.41|448.26|442.26|448.43|442.43|448.26|442.26|0
1631889640000|2021-09-17 14:40:40|448.25|442.25|448.21|442.21|448.26|442.26|448.21|442.21|0
1631889650000|2021-09-17 14:40:50|448.2|442.2|448.18|442.18|448.21|442.21|448.18|442.18|0
1631889660000|2021-09-17 14:41:00|448.17|442.17|448.15|442.15|448.17|442.17|448.15|442.15|0
1631889670000|2021-09-17 14:41:10|448.13|442.13|448.22|442.22|448.24|442.24|448.13|442.13|0
1631889680000|2021-09-17 14:41:20|448.21|442.21|448.18|442.18|448.21|442.21|448.18|442.18|0
1631889690000|2021-09-17 14:41:30|448.2|442.2|448.17|442.17|448.21|442.21|448.17|442.17|0
1631889700000|2021-09-17 14:41:40|448.18|442.18|448.12|442.12|448.18|442.18|448.12|442.12|0
1631889710000|2021-09-17 14:41:50|448.11|442.11|448.1|442.1|448.11|442.11|448.05|442.05|0
1631889720000|2021-09-17 14:42:00|448.09|442.09|447.89|441.89|448.09|442.09|447.89|441.89|0
1631889730000|2021-09-17 14:42:10|447.9|441.9|447.93|441.93|447.93|441.93|447.9|441.9|0
1631889740000|2021-09-17 14:42:20|448.02|442.02|448.14|442.14|448.14|442.14|448.02|442.02|0
1631889750000|2021-09-17 14:42:30|448.15|442.15|448.07|442.07|448.16|442.16|448.07|442.07|0
1631889760000|2021-09-17 14:42:40|448.08|442.08|448|442|448.1|442.1|447.94|441.94|0
1631889770000|2021-09-17 14:42:50|448.02|442.02|448.01|442.01|448.05|442.05|448.01|442.01|0
1631889780000|2021-09-17 14:43:00|448|442|448.02|442.02|448.02|442.02|448|442|0
1631889790000|2021-09-17 14:43:10|448.03|442.03|448.01|442.01|448.03|442.03|448.01|442.01|0
1631889800000|2021-09-17 14:43:20|448.03|442.03|448.04|442.04|448.05|442.05|448.03|442.03|0
1631889810000|2021-09-17 14:43:30|448.07|442.07|447.85|441.85|448.07|442.07|447.85|441.85|0
1631889820000|2021-09-17 14:43:40|447.87|441.87|447.89|441.89|447.89|441.89|447.85|441.85|0
1631889830000|2021-09-17 14:43:50|447.9|441.9|447.92|441.92|447.92|441.92|447.9|441.9|0
1631889840000|2021-09-17 14:44:00|447.95|441.95|447.92|441.92|447.95|441.95|447.91|441.91|0
1631889850000|2021-09-17 14:44:10|447.94|441.94|447.91|441.91|447.94|441.94|447.91|441.91|0
1631889860000|2021-09-17 14:44:20|447.9|441.9|447.92|441.92|447.92|441.92|447.9|441.9|0
1631889870000|2021-09-17 14:44:30|447.91|441.91|447.9|441.9|447.92|441.92|447.89|441.89|0
1631889880000|2021-09-17 14:44:40|447.92|441.92|447.94|441.94|447.94|441.94|447.89|441.89|0
1631889890000|2021-09-17 14:44:50|447.93|441.93|447.9|441.9|447.93|441.93|447.89|441.89|0
1631889900000|2021-09-17 14:45:00|447.89|441.89|448.01|442.01|448.05|442.05|447.85|441.85|0
1631889910000|2021-09-17 14:45:10|448|442|448.02|442.02|448.04|442.04|448|442|0
1631889920000|2021-09-17 14:45:20|448.01|442.01|448.03|442.03|448.07|442.07|448.01|442.01|0
1631889930000|2021-09-17 14:45:30|448.02|442.02|448.12|442.12|448.12|442.12|448.02|442.02|0
1631889940000|2021-09-17 14:45:40|448.11|442.11|448.1|442.1|448.14|442.14|448.1|442.1|0
1631889950000|2021-09-17 14:45:50|448.16|442.16|448.24|442.24|448.24|442.24|448.16|442.16|0
1631889960000|2021-09-17 14:46:00|448.23|442.23|448.26|442.26|448.26|442.26|448.23|442.23|0
1631889970000|2021-09-17 14:46:10|448.29|442.29|448.28|442.28|448.29|442.29|448.25|442.25|0
1631889980000|2021-09-17 14:46:20|448.29|442.29|448.26|442.26|448.29|442.29|448.25|442.25|0
1631889990000|2021-09-17 14:46:30|448.25|442.25|448.24|442.24|448.25|442.25|448.24|442.24|0
1631890000000|2021-09-17 14:46:40|448.25|442.25|448.21|442.21|448.28|442.28|448.21|442.21|0
1631890010000|2021-09-17 14:46:50|448.2|442.2|448.1|442.1|448.2|442.2|448.1|442.1|0
1631890020000|2021-09-17 14:47:00|448.11|442.11|448|442|448.12|442.12|448|442|0
1631890030000|2021-09-17 14:47:10|448.01|442.01|447.97|441.97|448.02|442.02|447.97|441.97|0
1631890040000|2021-09-17 14:47:20|447.98|441.98|447.93|441.93|447.98|441.98|447.93|441.93|0
1631890050000|2021-09-17 14:47:30|447.95|441.95|447.96|441.96|447.96|441.96|447.95|441.95|0
1631890060000|2021-09-17 14:47:40|447.97|441.97|448|442|448|442|447.97|441.97|0
1631890070000|2021-09-17 14:47:50|448.04|442.04|448.07|442.07|448.08|442.08|448.04|442.04|0
1631890080000|2021-09-17 14:48:00|448.08|442.08|448.07|442.07|448.08|442.08|448.07|442.07|0
1631890090000|2021-09-17 14:48:10|448.05|442.05|448.04|442.04|448.05|442.05|448.04|442.04|0
1631890100000|2021-09-17 14:48:20|448.01|442.01|447.98|441.98|448.01|442.01|447.98|441.98|0
1631890110000|2021-09-17 14:48:30|448.01|442.01|448.03|442.03|448.04|442.04|447.99|441.99|0
1631890120000|2021-09-17 14:48:40|448.04|442.04|448.16|442.16|448.16|442.16|448.04|442.04|0
1631890130000|2021-09-17 14:48:50|448.15|442.15|448.18|442.18|448.18|442.18|448.11|442.11|0
1631890140000|2021-09-17 14:49:00|448.19|442.19|448.18|442.18|448.23|442.23|448.16|442.16|0
1631890150000|2021-09-17 14:49:10|448.17|442.17|448.13|442.13|448.17|442.17|448.12|442.12|0
1631890160000|2021-09-17 14:49:20|448.1|442.1|447.85|441.85|448.1|442.1|447.85|441.85|0
1631890170000|2021-09-17 14:49:30|447.81|441.81|447.8|441.8|447.86|441.86|447.8|441.8|0
1631890180000|2021-09-17 14:49:40|447.81|441.81|447.81|441.81|447.82|441.82|447.8|441.8|0
1631890190000|2021-09-17 14:49:50|447.85|441.85|447.83|441.83|447.85|441.85|447.82|441.82|0
1631890200000|2021-09-17 14:50:00|447.91|441.91|447.92|441.92|447.92|441.92|447.91|441.91|0
1631890210000|2021-09-17 14:50:10|447.89|441.89|447.7|441.7|447.89|441.89|447.7|441.7|0
1631890220000|2021-09-17 14:50:20|447.75|441.75|447.6|441.6|447.75|441.75|447.6|441.6|0
1631890230000|2021-09-17 14:50:30|447.58|441.58|447.61|441.61|447.62|441.62|447.56|441.56|0
1631890240000|2021-09-17 14:50:40|447.59|441.59|447.62|441.62|447.65|441.65|447.59|441.59|0
1631890250000|2021-09-17 14:50:50|447.61|441.61|447.55|441.55|447.61|441.61|447.55|441.55|0
1631890260000|2021-09-17 14:51:00|447.54|441.54|447.51|441.51|447.55|441.55|447.5|441.5|0
1631890270000|2021-09-17 14:51:10|447.52|441.52|447.49|441.49|447.56|441.56|447.49|441.49|0
1631890280000|2021-09-17 14:51:20|447.51|441.51|447.51|441.51|447.52|441.52|447.47|441.47|0
1631890290000|2021-09-17 14:51:30|447.48|441.48|447.43|441.43|447.48|441.48|447.43|441.43|0
1631890300000|2021-09-17 14:51:40|447.44|441.44|447.31|441.31|447.44|441.44|447.31|441.31|0
1631890310000|2021-09-17 14:51:50|447.32|441.32|447.07|441.07|447.34|441.34|447.07|441.07|0
1631890320000|2021-09-17 14:52:00|446.88|440.88|446.83|440.83|446.88|440.88|446.81|440.81|0
1631890330000|2021-09-17 14:52:10|446.82|440.82|446.94|440.94|446.94|440.94|446.82|440.82|0
1631890340000|2021-09-17 14:52:20|446.95|440.95|446.96|440.96|446.96|440.96|446.93|440.93|0
1631890350000|2021-09-17 14:52:30|446.97|440.97|447.06|441.06|447.06|441.06|446.96|440.96|0
1631890360000|2021-09-17 14:52:40|447.07|441.07|447.01|441.01|447.07|441.07|447.01|441.01|0
1631890370000|2021-09-17 14:52:50|447.02|441.02|447.03|441.03|447.03|441.03|447.02|441.02|0
1631890380000|2021-09-17 14:53:00|447.08|441.08|447.07|441.07|447.1|441.1|447.07|441.07|0
1631890390000|2021-09-17 14:53:10|447.03|441.03|447.04|441.04|447.04|441.04|447.03|441.03|0
1631890400000|2021-09-17 14:53:20|447.03|441.03|447.04|441.04|447.04|441.04|447|441|0
1631890410000|2021-09-17 14:53:30|447.07|441.07|446.94|440.94|447.07|441.07|446.94|440.94|0
1631890420000|2021-09-17 14:53:40|446.95|440.95|446.81|440.81|446.96|440.96|446.81|440.81|0
1631890430000|2021-09-17 14:53:50|446.82|440.82|446.88|440.88|446.88|440.88|446.82|440.82|0
1631890440000|2021-09-17 14:54:00|446.91|440.91|446.98|440.98|446.98|440.98|446.91|440.91|0
1631890450000|2021-09-17 14:54:10|446.97|440.97|447.04|441.04|447.04|441.04|446.97|440.97|0
1631890460000|2021-09-17 14:54:20|447.03|441.03|447.05|441.05|447.05|441.05|447.03|441.03|0
1631890470000|2021-09-17 14:54:30|447.04|441.04|447.12|441.12|447.13|441.13|447.01|441.01|0
1631890480000|2021-09-17 14:54:40|447.1|441.1|447.13|441.13|447.13|441.13|447.09|441.09|0
1631890490000|2021-09-17 14:54:50|447.12|441.12|446.79|440.79|447.12|441.12|446.79|440.79|0
1631890500000|2021-09-17 14:55:00|446.8|440.8|446.72|440.72|446.8|440.8|446.72|440.72|0
1631890510000|2021-09-17 14:55:10|446.73|440.73|446.69|440.69|446.73|440.73|446.69|440.69|0
1631890520000|2021-09-17 14:55:20|446.61|440.61|446.6|440.6|446.63|440.63|446.6|440.6|0
1631890530000|2021-09-17 14:55:30|446.61|440.61|446.58|440.58|446.61|440.61|446.58|440.58|0
1631890540000|2021-09-17 14:55:40|446.61|440.61|446.61|440.61|446.62|440.62|446.61|440.61|0
1631890550000|2021-09-17 14:55:50|446.6|440.6|446.57|440.57|446.63|440.63|446.57|440.57|0
1631890560000|2021-09-17 14:56:00|446.58|440.58|446.53|440.53|446.58|440.58|446.5|440.5|0
1631890570000|2021-09-17 14:56:10|446.52|440.52|446.28|440.28|446.53|440.53|446.28|440.28|0
1631890580000|2021-09-17 14:56:20|446.38|440.38|446.49|440.49|446.49|440.49|446.38|440.38|0
1631890590000|2021-09-17 14:56:30|446.5|440.5|446.5|440.5|446.53|440.53|446.47|440.47|0
1631890600000|2021-09-17 14:56:40|446.51|440.51|446.65|440.65|446.66|440.66|446.5|440.5|0
1631890610000|2021-09-17 14:56:50|446.64|440.64|446.61|440.61|446.64|440.64|446.61|440.61|0
1631890620000|2021-09-17 14:57:00|446.6|440.6|446.61|440.61|446.78|440.78|446.57|440.57|0
1631890630000|2021-09-17 14:57:10|446.63|440.63|446.69|440.69|446.72|440.72|446.61|440.61|0
1631890640000|2021-09-17 14:57:20|446.71|440.71|446.74|440.74|446.76|440.76|446.71|440.71|0
1631890650000|2021-09-17 14:57:30|446.77|440.77|446.78|440.78|446.82|440.82|446.77|440.77|0
1631890660000|2021-09-17 14:57:40|446.76|440.76|446.76|440.76|446.77|440.77|446.75|440.75|0
1631890670000|2021-09-17 14:57:50|446.75|440.75|446.79|440.79|446.8|440.8|446.74|440.74|0
1631890680000|2021-09-17 14:58:00|446.8|440.8|446.82|440.82|446.82|440.82|446.78|440.78|0
1631890690000|2021-09-17 14:58:10|446.79|440.79|446.79|440.79|446.8|440.8|446.79|440.79|0
1631890700000|2021-09-17 14:58:20|446.81|440.81|446.77|440.77|446.81|440.81|446.74|440.74|0
1631890710000|2021-09-17 14:58:30|446.78|440.78|446.79|440.79|446.79|440.79|446.76|440.76|0
1631890720000|2021-09-17 14:58:40|446.95|440.95|446.97|440.97|446.97|440.97|446.94|440.94|0
1631890730000|2021-09-17 14:58:50|446.92|440.92|447.15|441.15|447.15|441.15|446.92|440.92|0
1631890740000|2021-09-17 14:59:00|447.17|441.17|447.29|441.29|447.29|441.29|447.17|441.17|0
1631890750000|2021-09-17 14:59:10|447.28|441.28|447.19|441.19|447.28|441.28|447.18|441.18|0
1631890760000|2021-09-17 14:59:20|447.2|441.2|447.26|441.26|447.27|441.27|447.2|441.2|0
1631890770000|2021-09-17 14:59:30|447.27|441.27|447.26|441.26|447.28|441.28|447.25|441.25|0
1631890780000|2021-09-17 14:59:40|447.21|441.21|447.25|441.25|447.25|441.25|447.2|441.2|0
1631890790000|2021-09-17 14:59:50|447.26|441.26|447.25|441.25|447.27|441.27|447.25|441.25|0
1631890800000|2021-09-17 15:00:00|447.24|441.24|446.99|440.99|447.24|441.24|446.99|440.99|0
1631890810000|2021-09-17 15:00:10|447|441|446.99|440.99|447.01|441.01|446.99|440.99|0
1631890820000|2021-09-17 15:00:20|447.09|441.09|447.11|441.11|447.11|441.11|447.08|441.08|0
1631890830000|2021-09-17 15:00:30|447.1|441.1|447.13|441.13|447.13|441.13|447.1|441.1|0
1631890840000|2021-09-17 15:00:40|447.12|441.12|447.13|441.13|447.15|441.15|447.11|441.11|0
1631890850000|2021-09-17 15:00:50|447.12|441.12|447.12|441.12|447.12|441.12|447.11|441.11|0
1631890860000|2021-09-17 15:01:00|447.14|441.14|447.14|441.14|447.17|441.17|447.14|441.14|0
1631890870000|2021-09-17 15:01:10|447.12|441.12|447.03|441.03|447.12|441.12|447.03|441.03|0
1631890880000|2021-09-17 15:01:20|447.04|441.04|447.03|441.03|447.04|441.04|447.03|441.03|0
1631890890000|2021-09-17 15:01:30|447.04|441.04|447.1|441.1|447.11|441.11|447.01|441.01|0
1631890900000|2021-09-17 15:01:40|447.09|441.09|447.23|441.23|447.23|441.23|447.09|441.09|0
1631890910000|2021-09-17 15:01:50|447.25|441.25|447.33|441.33|447.33|441.33|447.25|441.25|0
1631890920000|2021-09-17 15:02:00|447.32|441.32|447.23|441.23|447.32|441.32|447.23|441.23|0
1631890930000|2021-09-17 15:02:10|447.17|441.17|447.19|441.19|447.21|441.21|447.17|441.17|0
1631890940000|2021-09-17 15:02:20|447.17|441.17|447.18|441.18|447.2|441.2|447.11|441.11|0
1631890950000|2021-09-17 15:02:30|447.22|441.22|447.26|441.26|447.27|441.27|447.21|441.21|0
1631890960000|2021-09-17 15:02:40|447.27|441.27|447.24|441.24|447.27|441.27|447.21|441.21|0
1631890970000|2021-09-17 15:02:50|447.22|441.22|447.22|441.22|447.23|441.23|447.21|441.21|0
1631890980000|2021-09-17 15:03:00|447.21|441.21|447.23|441.23|447.25|441.25|447.2|441.2|0
1631890990000|2021-09-17 15:03:10|447.22|441.22|447.2|441.2|447.23|441.23|447.2|441.2|0
1631891000000|2021-09-17 15:03:20|447.22|441.22|447.23|441.23|447.25|441.25|447.2|441.2|0
1631891010000|2021-09-17 15:03:30|447.25|441.25|447.19|441.19|447.25|441.25|447.19|441.19|0
1631891020000|2021-09-17 15:03:40|447.18|441.18|447.18|441.18|447.18|441.18|447.18|441.18|0
1631891030000|2021-09-17 15:03:50|447.16|441.16|447.08|441.08|447.16|441.16|447.05|441.05|0
1631891040000|2021-09-17 15:04:00|447.09|441.09|447.1|441.1|447.11|441.11|447.09|441.09|0
1631891050000|2021-09-17 15:04:10|447.09|441.09|447.03|441.03|447.09|441.09|447.03|441.03|0
1631891060000|2021-09-17 15:04:20|447.01|441.01|447.12|441.12|447.12|441.12|447.01|441.01|0
1631891070000|2021-09-17 15:04:30|447.1|441.1|447.13|441.13|447.13|441.13|447.1|441.1|0
1631891080000|2021-09-17 15:04:40|447.12|441.12|447.15|441.15|447.15|441.15|447.12|441.12|0
1631891090000|2021-09-17 15:04:50|447.17|441.17|447.09|441.09|447.18|441.18|447.09|441.09|0
1631891100000|2021-09-17 15:05:00|447.1|441.1|447.07|441.07|447.1|441.1|447.07|441.07|0
1631891110000|2021-09-17 15:05:10|447.08|441.08|447|441|447.08|441.08|447|441|0
1631891120000|2021-09-17 15:05:20|446.99|440.99|446.96|440.96|446.99|440.99|446.94|440.94|0
1631891130000|2021-09-17 15:05:30|446.95|440.95|446.94|440.94|446.96|440.96|446.94|440.94|0
1631891140000|2021-09-17 15:05:40|446.92|440.92|446.89|440.89|446.92|440.92|446.87|440.87|0
1631891150000|2021-09-17 15:05:50|446.88|440.88|446.93|440.93|446.94|440.94|446.88|440.88|0
1631891160000|2021-09-17 15:06:00|446.99|440.99|446.85|440.85|446.99|440.99|446.85|440.85|0
1631891170000|2021-09-17 15:06:10|446.84|440.84|446.84|440.84|446.84|440.84|446.83|440.83|0
1631891180000|2021-09-17 15:06:20|446.86|440.86|446.86|440.86|446.86|440.86|446.85|440.85|0
1631891190000|2021-09-17 15:06:30|446.81|440.81|446.82|440.82|446.82|440.82|446.81|440.81|0
1631891200000|2021-09-17 15:06:40|446.84|440.84|446.85|440.85|446.85|440.85|446.84|440.84|0
1631891210000|2021-09-17 15:06:50|446.84|440.84|446.8|440.8|446.85|440.85|446.79|440.79|0
1631891220000|2021-09-17 15:07:00|446.72|440.72|446.72|440.72|446.72|440.72|446.72|440.72|0
1631891230000|2021-09-17 15:07:10|446.71|440.71|446.7|440.7|446.71|440.71|446.7|440.7|0
1631891240000|2021-09-17 15:07:20|446.69|440.69|446.68|440.68|446.7|440.7|446.68|440.68|0
1631891250000|2021-09-17 15:07:30|446.7|440.7|446.66|440.66|446.72|440.72|446.66|440.66|0
1631891260000|2021-09-17 15:07:40|446.76|440.76|446.77|440.77|446.78|440.78|446.76|440.76|0
1631891270000|2021-09-17 15:07:50|446.78|440.78|446.73|440.73|446.78|440.78|446.69|440.69|0
1631891280000|2021-09-17 15:08:00|446.76|440.76|446.75|440.75|446.77|440.77|446.75|440.75|0
1631891290000|2021-09-17 15:08:10|446.76|440.76|446.77|440.77|446.77|440.77|446.75|440.75|0
1631891300000|2021-09-17 15:08:20|446.75|440.75|446.74|440.74|446.75|440.75|446.74|440.74|0
1631891310000|2021-09-17 15:08:30|446.73|440.73|446.69|440.69|446.73|440.73|446.69|440.69|0
1631891320000|2021-09-17 15:08:40|446.68|440.68|446.67|440.67|446.68|440.68|446.62|440.62|0
1631891330000|2021-09-17 15:08:50|446.68|440.68|446.64|440.64|446.68|440.68|446.63|440.63|0
1631891340000|2021-09-17 15:09:00|446.65|440.65|446.66|440.66|446.68|440.68|446.65|440.65|0
1631891350000|2021-09-17 15:09:10|446.65|440.65|446.66|440.66|446.66|440.66|446.65|440.65|0
1631891360000|2021-09-17 15:09:20|446.65|440.65|446.68|440.68|446.7|440.7|446.65|440.65|0
1631891370000|2021-09-17 15:09:30|446.65|440.65|446.61|440.61|446.66|440.66|446.61|440.61|0
1631891380000|2021-09-17 15:09:40|446.58|440.58|446.59|440.59|446.6|440.6|446.58|440.58|0
1631891390000|2021-09-17 15:09:50|446.61|440.61|446.71|440.71|446.73|440.73|446.61|440.61|0
1631891400000|2021-09-17 15:10:00|446.7|440.7|446.78|440.78|446.8|440.8|446.68|440.68|0
1631891410000|2021-09-17 15:10:10|446.79|440.79|446.66|440.66|446.8|440.8|446.66|440.66|0
1631891420000|2021-09-17 15:10:20|446.67|440.67|446.66|440.66|446.67|440.67|446.65|440.65|0
1631891430000|2021-09-17 15:10:30|446.65|440.65|446.73|440.73|446.73|440.73|446.64|440.64|0
1631891440000|2021-09-17 15:10:40|446.71|440.71|446.65|440.65|446.71|440.71|446.64|440.64|0
1631891450000|2021-09-17 15:10:50|446.66|440.66|446.63|440.63|446.67|440.67|446.62|440.62|0
1631891460000|2021-09-17 15:11:00|446.57|440.57|446.4|440.4|446.57|440.57|446.36|440.36|0
1631891470000|2021-09-17 15:11:10|446.39|440.39|446.42|440.42|446.42|440.42|446.39|440.39|0
1631891480000|2021-09-17 15:11:20|446.41|440.41|446.29|440.29|446.41|440.41|446.29|440.29|0
1631891490000|2021-09-17 15:11:30|446.3|440.3|446.31|440.31|446.31|440.31|446.3|440.3|0
1631891500000|2021-09-17 15:11:40|446.3|440.3|446.26|440.26|446.3|440.3|446.26|440.26|0
1631891510000|2021-09-17 15:11:50|446.25|440.25|446.24|440.24|446.26|440.26|446.23|440.23|0
1631891520000|2021-09-17 15:12:00|446.23|440.23|446.23|440.23|446.23|440.23|446.23|440.23|0
1631891530000|2021-09-17 15:12:10|446.2|440.2|446.2|440.2|446.2|440.2|446.2|440.2|0
1631891540000|2021-09-17 15:12:20|446.09|440.09|446.13|440.13|446.14|440.14|446.09|440.09|0
1631891550000|2021-09-17 15:12:30|446.12|440.12|446.12|440.12|446.12|440.12|446.1|440.1|0
1631891560000|2021-09-17 15:12:40|446.01|440.01|445.92|439.92|446.01|440.01|445.91|439.91|0
1631891570000|2021-09-17 15:12:50|445.93|439.93|446.06|440.06|446.07|440.07|445.93|439.93|0
1631891580000|2021-09-17 15:13:00|446.05|440.05|446.05|440.05|446.05|440.05|446.02|440.02|0
1631891590000|2021-09-17 15:13:10|446.03|440.03|446.08|440.08|446.08|440.08|446.03|440.03|0
1631891600000|2021-09-17 15:13:20|446.09|440.09|446.2|440.2|446.2|440.2|446.09|440.09|0
1631891610000|2021-09-17 15:13:30|446.19|440.19|446.3|440.3|446.3|440.3|446.19|440.19|0
1631891620000|2021-09-17 15:13:40|446.27|440.27|446.38|440.38|446.38|440.38|446.27|440.27|0
1631891630000|2021-09-17 15:13:50|446.39|440.39|446.44|440.44|446.44|440.44|446.39|440.39|0
1631891640000|2021-09-17 15:14:00|446.43|440.43|446.43|440.43|446.43|440.43|446.4|440.4|0
1631891650000|2021-09-17 15:14:10|446.42|440.42|446.42|440.42|446.44|440.44|446.41|440.41|0
1631891660000|2021-09-17 15:14:20|446.43|440.43|446.45|440.45|446.45|440.45|446.34|440.34|0
1631891670000|2021-09-17 15:14:30|446.44|440.44|446.43|440.43|446.48|440.48|446.43|440.43|0
1631891680000|2021-09-17 15:14:40|446.44|440.44|446.47|440.47|446.5|440.5|446.44|440.44|0
1631891690000|2021-09-17 15:14:50|446.44|440.44|446.44|440.44|446.44|440.44|446.44|440.44|0
1631891700000|2021-09-17 15:15:00|446.42|440.42|446.5|440.5|446.5|440.5|446.42|440.42|0
1631891710000|2021-09-17 15:15:10|446.54|440.54|446.68|440.68|446.68|440.68|446.54|440.54|0
1631891720000|2021-09-17 15:15:20|446.67|440.67|446.79|440.79|446.79|440.79|446.67|440.67|0
1631891730000|2021-09-17 15:15:30|446.85|440.85|446.92|440.92|446.92|440.92|446.85|440.85|0
1631891740000|2021-09-17 15:15:40|446.93|440.93|446.94|440.94|446.95|440.95|446.93|440.93|0
1631891750000|2021-09-17 15:15:50|446.91|440.91|446.9|440.9|446.91|440.91|446.87|440.87|0
1631891760000|2021-09-17 15:16:00|446.91|440.91|446.92|440.92|446.92|440.92|446.86|440.86|0
1631891770000|2021-09-17 15:16:10|446.91|440.91|446.94|440.94|446.94|440.94|446.91|440.91|0
1631891780000|2021-09-17 15:16:20|446.9|440.9|446.92|440.92|446.92|440.92|446.9|440.9|0
1631891790000|2021-09-17 15:16:30|446.94|440.94|446.91|440.91|446.94|440.94|446.91|440.91|0
1631891800000|2021-09-17 15:16:40|446.87|440.87|446.89|440.89|446.89|440.89|446.87|440.87|0
1631891810000|2021-09-17 15:16:50|446.87|440.87|446.87|440.87|446.89|440.89|446.87|440.87|0
1631891820000|2021-09-17 15:17:00|446.97|440.97|447.04|441.04|447.04|441.04|446.97|440.97|0
1631891830000|2021-09-17 15:17:10|447.06|441.06|447.05|441.05|447.06|441.06|447.04|441.04|0
1631891840000|2021-09-17 15:17:20|447.06|441.06|447.05|441.05|447.06|441.06|447.05|441.05|0
1631891850000|2021-09-17 15:17:30|447.04|441.04|447.14|441.14|447.14|441.14|447.04|441.04|0
1631891860000|2021-09-17 15:17:40|447.16|441.16|447.16|441.16|447.16|441.16|447.16|441.16|0
1631891870000|2021-09-17 15:17:50|447.21|441.21|447.25|441.25|447.25|441.25|447.2|441.2|0
1631891880000|2021-09-17 15:18:00|447.22|441.22|447.27|441.27|447.27|441.27|447.22|441.22|0
1631891890000|2021-09-17 15:18:10|447.28|441.28|447.33|441.33|447.33|441.33|447.28|441.28|0
1631891900000|2021-09-17 15:18:20|447.31|441.31|447.34|441.34|447.35|441.35|447.31|441.31|0
1631891910000|2021-09-17 15:18:30|447.37|441.37|447.57|441.57|447.57|441.57|447.36|441.36|0
1631891920000|2021-09-17 15:18:40|447.62|441.62|447.65|441.65|447.68|441.68|447.62|441.62|0
1631891930000|2021-09-17 15:18:50|447.66|441.66|447.7|441.7|447.7|441.7|447.66|441.66|0
1631891940000|2021-09-17 15:19:00|447.69|441.69|447.7|441.7|447.71|441.71|447.69|441.69|0
1631891950000|2021-09-17 15:19:10|447.71|441.71|447.72|441.72|447.74|441.74|447.71|441.71|0
1631891960000|2021-09-17 15:19:20|447.74|441.74|447.73|441.73|447.74|441.74|447.7|441.7|0
1631891970000|2021-09-17 15:19:30|447.74|441.74|447.73|441.73|447.74|441.74|447.73|441.73|0
1631891980000|2021-09-17 15:19:40|447.69|441.69|447.6|441.6|447.69|441.69|447.6|441.6|0
1631891990000|2021-09-17 15:19:50|447.73|441.73|447.73|441.73|447.73|441.73|447.73|441.73|0
1631892000000|2021-09-17 15:20:00|447.75|441.75|447.73|441.73|447.75|441.75|447.73|441.73|0
1631892010000|2021-09-17 15:20:10|447.74|441.74|447.68|441.68|447.75|441.75|447.64|441.64|0
1631892020000|2021-09-17 15:20:20|447.69|441.69|447.68|441.68|447.7|441.7|447.68|441.68|0
1631892030000|2021-09-17 15:20:30|447.7|441.7|447.81|441.81|447.82|441.82|447.7|441.7|0
1631892040000|2021-09-17 15:20:40|447.84|441.84|447.81|441.81|447.84|441.84|447.81|441.81|0
1631892050000|2021-09-17 15:20:50|447.8|441.8|447.79|441.79|447.8|441.8|447.79|441.79|0
1631892060000|2021-09-17 15:21:00|447.8|441.8|447.85|441.85|447.85|441.85|447.8|441.8|0
1631892070000|2021-09-17 15:21:10|447.89|441.89|447.86|441.86|447.89|441.89|447.84|441.84|0
1631892080000|2021-09-17 15:21:20|447.85|441.85|447.8|441.8|447.85|441.85|447.8|441.8|0
1631892090000|2021-09-17 15:21:30|447.82|441.82|447.8|441.8|447.82|441.82|447.8|441.8|0
1631892100000|2021-09-17 15:21:40|447.79|441.79|447.89|441.89|447.9|441.9|447.79|441.79|0
1631892110000|2021-09-17 15:21:50|447.87|441.87|447.91|441.91|447.91|441.91|447.87|441.87|0
1631892120000|2021-09-17 15:22:00|447.92|441.92|447.95|441.95|447.98|441.98|447.92|441.92|0
1631892130000|2021-09-17 15:22:10|447.96|441.96|447.92|441.92|448.03|442.03|447.92|441.92|0
1631892140000|2021-09-17 15:22:20|448|442|448|442|448.01|442.01|448|442|0
1631892160000|2021-09-17 15:22:40|448.01|442.01|448.05|442.05|448.05|442.05|448.01|442.01|0
1631892170000|2021-09-17 15:22:50|448.08|442.08|448.15|442.15|448.15|442.15|448.08|442.08|0
1631892180000|2021-09-17 15:23:00|448.13|442.13|448.19|442.19|448.19|442.19|448.12|442.12|0
1631892190000|2021-09-17 15:23:10|448.18|442.18|448.19|442.19|448.19|442.19|448.17|442.17|0
1631892200000|2021-09-17 15:23:20|448.18|442.18|448.19|442.19|448.2|442.2|448.17|442.17|0
1631892210000|2021-09-17 15:23:30|448.2|442.2|448.11|442.11|448.2|442.2|448.11|442.11|0
1631892220000|2021-09-17 15:23:40|448.1|442.1|448.1|442.1|448.11|442.11|448.1|442.1|0
1631892230000|2021-09-17 15:23:50|448.08|442.08|448.05|442.05|448.09|442.09|448.05|442.05|0
1631892240000|2021-09-17 15:24:00|448.09|442.09|448.11|442.11|448.12|442.12|448.09|442.09|0
1631892250000|2021-09-17 15:24:10|448.26|442.26|448.1|442.1|448.26|442.26|448.1|442.1|0
1631892260000|2021-09-17 15:24:20|448.09|442.09|448.15|442.15|448.15|442.15|448.09|442.09|0
1631892270000|2021-09-17 15:24:30|448.13|442.13|448.19|442.19|448.21|442.21|448.13|442.13|0
1631892290000|2021-09-17 15:24:50|448.18|442.18|448.12|442.12|448.18|442.18|448.12|442.12|0
1631892300000|2021-09-17 15:25:00|448.1|442.1|448.12|442.12|448.13|442.13|448.1|442.1|0
1631892310000|2021-09-17 15:25:10|448.13|442.13|448.14|442.14|448.15|442.15|448.13|442.13|0
1631892320000|2021-09-17 15:25:20|448.13|442.13|448.14|442.14|448.14|442.14|448.12|442.12|0
1631892340000|2021-09-17 15:25:40|448.13|442.13|448.14|442.14|448.18|442.18|448.13|442.13|0
1631892350000|2021-09-17 15:25:50|448.13|442.13|448.12|442.12|448.13|442.13|448.11|442.11|0
1631892360000|2021-09-17 15:26:00|448.15|442.15|448.13|442.13|448.15|442.15|448.12|442.12|0
1631892370000|2021-09-17 15:26:10|448.12|442.12|448.04|442.04|448.12|442.12|448.04|442.04|0
1631892380000|2021-09-17 15:26:20|448.03|442.03|448.03|442.03|448.03|442.03|448.03|442.03|0
1631892390000|2021-09-17 15:26:30|448.06|442.06|448.07|442.07|448.07|442.07|448.06|442.06|0
1631892400000|2021-09-17 15:26:40|448.09|442.09|448.09|442.09|448.09|442.09|448.09|442.09|0
1631892420000|2021-09-17 15:27:00|448.06|442.06|448.07|442.07|448.08|442.08|448.05|442.05|0
1631892430000|2021-09-17 15:27:10|448.04|442.04|448.04|442.04|448.04|442.04|448.04|442.04|0
1631892440000|2021-09-17 15:27:20|447.95|441.95|447.95|441.95|447.95|441.95|447.95|441.95|0
1631892450000|2021-09-17 15:27:30|447.92|441.92|447.9|441.9|447.92|441.92|447.86|441.86|0
1631892460000|2021-09-17 15:27:40|447.89|441.89|447.89|441.89|447.98|441.98|447.89|441.89|0
1631892470000|2021-09-17 15:27:50|447.9|441.9|447.84|441.84|447.9|441.9|447.84|441.84|0
1631892480000|2021-09-17 15:28:00|447.83|441.83|448.02|442.02|448.05|442.05|447.83|441.83|0
1631892490000|2021-09-17 15:28:10|448|442|448|442|448|442|448|442|0
1631892500000|2021-09-17 15:28:20|447.99|441.99|447.96|441.96|447.99|441.99|447.95|441.95|0
1631892510000|2021-09-17 15:28:30|447.95|441.95|447.93|441.93|447.95|441.95|447.92|441.92|0
1631892520000|2021-09-17 15:28:40|447.92|441.92|447.83|441.83|447.92|441.92|447.83|441.83|0
1631892530000|2021-09-17 15:28:50|447.82|441.82|447.65|441.65|447.83|441.83|447.65|441.65|0
1631892540000|2021-09-17 15:29:00|447.64|441.64|447.67|441.67|447.69|441.69|447.64|441.64|0
1631892550000|2021-09-17 15:29:10|447.49|441.49|447.46|441.46|447.52|441.52|447.45|441.45|0
1631892560000|2021-09-17 15:29:20|447.48|441.48|447.48|441.48|447.5|441.5|447.48|441.48|0
1631892570000|2021-09-17 15:29:30|447.49|441.49|447.48|441.48|447.49|441.49|447.48|441.48|0
1631892580000|2021-09-17 15:29:40|447.47|441.47|447.45|441.45|447.47|441.47|447.45|441.45|0
1631892590000|2021-09-17 15:29:50|447.36|441.36|447.34|441.34|447.4|441.4|447.24|441.24|0
1631892600000|2021-09-17 15:30:00|447.33|441.33|447.34|441.34|447.34|441.34|447.33|441.33|0
1631892610000|2021-09-17 15:30:10|447.31|441.31|447.35|441.35|447.35|441.35|447.26|441.26|0
1631892620000|2021-09-17 15:30:20|447.34|441.34|447.35|441.35|447.35|441.35|447.32|441.32|0
1631892630000|2021-09-17 15:30:30|447.33|441.33|447.32|441.32|447.33|441.33|447.31|441.31|0
1631892640000|2021-09-17 15:30:40|447.31|441.31|447.32|441.32|447.33|441.33|447.31|441.31|0
1631892650000|2021-09-17 15:30:50|447.33|441.33|447.24|441.24|447.33|441.33|447.24|441.24|0
1631892660000|2021-09-17 15:31:00|447.23|441.23|447.07|441.07|447.23|441.23|447.07|441.07|0
1631892670000|2021-09-17 15:31:10|447.05|441.05|447.04|441.04|447.09|441.09|447.04|441.04|0
1631892680000|2021-09-17 15:31:20|446.91|440.91|446.89|440.89|446.93|440.93|446.88|440.88|0
1631892690000|2021-09-17 15:31:30|446.9|440.9|446.88|440.88|446.9|440.9|446.88|440.88|0
1631892700000|2021-09-17 15:31:40|446.86|440.86|446.88|440.88|446.88|440.88|446.86|440.86|0
1631892710000|2021-09-17 15:31:50|446.87|440.87|446.86|440.86|446.87|440.87|446.86|440.86|0
1631892720000|2021-09-17 15:32:00|446.88|440.88|446.84|440.84|446.89|440.89|446.84|440.84|0
1631892730000|2021-09-17 15:32:10|446.82|440.82|446.81|440.81|446.84|440.84|446.81|440.81|0
1631892740000|2021-09-17 15:32:20|446.8|440.8|446.8|440.8|446.83|440.83|446.78|440.78|0
1631892750000|2021-09-17 15:32:30|446.81|440.81|446.8|440.8|446.81|440.81|446.79|440.79|0
1631892760000|2021-09-17 15:32:40|446.81|440.81|446.74|440.74|446.83|440.83|446.74|440.74|0
1631892770000|2021-09-17 15:32:50|446.75|440.75|446.72|440.72|446.75|440.75|446.72|440.72|0
1631892780000|2021-09-17 15:33:00|446.77|440.77|446.83|440.83|446.83|440.83|446.77|440.77|0
1631892790000|2021-09-17 15:33:10|446.87|440.87|446.86|440.86|446.87|440.87|446.83|440.83|0
1631892800000|2021-09-17 15:33:20|446.8|440.8|446.78|440.78|446.8|440.8|446.78|440.78|0
1631892810000|2021-09-17 15:33:30|446.8|440.8|446.79|440.79|446.8|440.8|446.79|440.79|0
1631892820000|2021-09-17 15:33:40|446.8|440.8|446.81|440.81|446.81|440.81|446.79|440.79|0
1631892830000|2021-09-17 15:33:50|446.86|440.86|446.95|440.95|446.95|440.95|446.86|440.86|0
1631892840000|2021-09-17 15:34:00|446.94|440.94|446.89|440.89|446.97|440.97|446.89|440.89|0
1631892850000|2021-09-17 15:34:10|446.83|440.83|446.89|440.89|446.89|440.89|446.82|440.82|0
1631892860000|2021-09-17 15:34:20|446.91|440.91|446.91|440.91|446.91|440.91|446.89|440.89|0
1631892870000|2021-09-17 15:34:30|446.88|440.88|446.87|440.87|446.89|440.89|446.86|440.86|0
1631892880000|2021-09-17 15:34:40|446.88|440.88|446.99|440.99|446.99|440.99|446.88|440.88|0
1631892890000|2021-09-17 15:34:50|447.03|441.03|447.09|441.09|447.1|441.1|447.03|441.03|0
1631892900000|2021-09-17 15:35:00|447.07|441.07|447.06|441.06|447.09|441.09|447.06|441.06|0
1631892910000|2021-09-17 15:35:10|447.05|441.05|447.01|441.01|447.05|441.05|447|441|0
1631892920000|2021-09-17 15:35:20|447.03|441.03|447.1|441.1|447.1|441.1|447.03|441.03|0
1631892930000|2021-09-17 15:35:30|447.09|441.09|447.07|441.07|447.09|441.09|447.07|441.07|0
1631892940000|2021-09-17 15:35:40|447.11|441.11|447.1|441.1|447.12|441.12|447.09|441.09|0
1631892950000|2021-09-17 15:35:50|447.08|441.08|447.09|441.09|447.1|441.1|447.07|441.07|0
1631892960000|2021-09-17 15:36:00|447.08|441.08|447.1|441.1|447.1|441.1|447.08|441.08|0
1631892970000|2021-09-17 15:36:10|447.09|441.09|447.04|441.04|447.09|441.09|447.03|441.03|0
1631892980000|2021-09-17 15:36:20|447.05|441.05|447.01|441.01|447.05|441.05|447.01|441.01|0
1631892990000|2021-09-17 15:36:30|447|441|447.03|441.03|447.03|441.03|447|441|0
1631893000000|2021-09-17 15:36:40|446.97|440.97|446.89|440.89|446.97|440.97|446.89|440.89|0
1631893010000|2021-09-17 15:36:50|446.87|440.87|446.86|440.86|446.87|440.87|446.85|440.85|0
1631893020000|2021-09-17 15:37:00|446.93|440.93|446.89|440.89|446.99|440.99|446.89|440.89|0
1631893030000|2021-09-17 15:37:10|446.94|440.94|446.99|440.99|446.99|440.99|446.94|440.94|0
1631893040000|2021-09-17 15:37:20|447.05|441.05|447.02|441.02|447.05|441.05|447.02|441.02|0
1631893050000|2021-09-17 15:37:30|447.01|441.01|447.02|441.02|447.02|441.02|447.01|441.01|0
1631893060000|2021-09-17 15:37:40|447.01|441.01|447.02|441.02|447.02|441.02|447.01|441.01|0
1631893070000|2021-09-17 15:37:50|447.08|441.08|447.06|441.06|447.08|441.08|447.06|441.06|0
1631893080000|2021-09-17 15:38:00|447.08|441.08|447.04|441.04|447.1|441.1|447.04|441.04|0
1631893090000|2021-09-17 15:38:10|447.05|441.05|447.08|441.08|447.11|441.11|447.05|441.05|0
1631893100000|2021-09-17 15:38:20|447.04|441.04|447.05|441.05|447.06|441.06|447.04|441.04|0
1631893110000|2021-09-17 15:38:30|447.03|441.03|447.05|441.05|447.05|441.05|446.98|440.98|0
1631893120000|2021-09-17 15:38:40|447.08|441.08|447.05|441.05|447.11|441.11|447.05|441.05|0
1631893130000|2021-09-17 15:38:50|447.04|441.04|447.06|441.06|447.07|441.07|447.04|441.04|0
1631893140000|2021-09-17 15:39:00|447.07|441.07|447.15|441.15|447.16|441.16|447.07|441.07|0
1631893150000|2021-09-17 15:39:10|447.17|441.17|447.19|441.19|447.2|441.2|447.17|441.17|0
1631893160000|2021-09-17 15:39:20|447.16|441.16|447.12|441.12|447.22|441.22|447.12|441.12|0
1631893170000|2021-09-17 15:39:30|447.18|441.18|447.24|441.24|447.25|441.25|447.17|441.17|0
1631893180000|2021-09-17 15:39:40|447.25|441.25|446.94|440.94|447.25|441.25|446.94|440.94|0
1631893190000|2021-09-17 15:39:50|446.95|440.95|446.95|440.95|446.95|440.95|446.95|440.95|0
1631893200000|2021-09-17 15:40:00|446.98|440.98|446.96|440.96|446.98|440.98|446.94|440.94|0
1631893210000|2021-09-17 15:40:10|446.97|440.97|446.98|440.98|446.98|440.98|446.94|440.94|0
1631893220000|2021-09-17 15:40:20|446.99|440.99|447|441|447|441|446.97|440.97|0
1631893230000|2021-09-17 15:40:30|447.03|441.03|447|441|447.04|441.04|447|441|0
1631893240000|2021-09-17 15:40:40|446.99|440.99|446.89|440.89|446.99|440.99|446.89|440.89|0
1631893250000|2021-09-17 15:40:50|446.87|440.87|446.82|440.82|446.87|440.87|446.82|440.82|0
1631893260000|2021-09-17 15:41:00|446.68|440.68|446.7|440.7|446.7|440.7|446.68|440.68|0
1631893270000|2021-09-17 15:41:10|446.71|440.71|446.64|440.64|446.71|440.71|446.64|440.64|0
1631893280000|2021-09-17 15:41:20|446.63|440.63|446.63|440.63|446.65|440.65|446.63|440.63|0
1631893290000|2021-09-17 15:41:30|446.62|440.62|446.62|440.62|446.63|440.63|446.62|440.62|0
1631893300000|2021-09-17 15:41:40|446.63|440.63|446.61|440.61|446.63|440.63|446.6|440.6|0
1631893310000|2021-09-17 15:41:50|446.59|440.59|446.58|440.58|446.59|440.59|446.57|440.57|0
1631893320000|2021-09-17 15:42:00|446.59|440.59|446.63|440.63|446.63|440.63|446.59|440.59|0
1631893330000|2021-09-17 15:42:10|446.62|440.62|446.66|440.66|446.66|440.66|446.62|440.62|0
1631893340000|2021-09-17 15:42:20|446.67|440.67|446.63|440.63|446.67|440.67|446.63|440.63|0
1631893350000|2021-09-17 15:42:30|446.68|440.68|446.68|440.68|446.69|440.69|446.68|440.68|0
1631893360000|2021-09-17 15:42:40|446.66|440.66|446.68|440.68|446.69|440.69|446.66|440.66|0
1631893370000|2021-09-17 15:42:50|446.67|440.67|446.7|440.7|446.7|440.7|446.67|440.67|0
1631893380000|2021-09-17 15:43:00|446.71|440.71|446.71|440.71|446.71|440.71|446.71|440.71|0
1631893390000|2021-09-17 15:43:10|446.69|440.69|446.69|440.69|446.7|440.7|446.69|440.69|0
1631893400000|2021-09-17 15:43:20|446.68|440.68|446.72|440.72|446.72|440.72|446.68|440.68|0
1631893410000|2021-09-17 15:43:30|446.74|440.74|446.74|440.74|446.75|440.75|446.74|440.74|0
1631893420000|2021-09-17 15:43:40|446.73|440.73|446.72|440.72|446.73|440.73|446.72|440.72|0
1631893430000|2021-09-17 15:43:50|446.73|440.73|446.73|440.73|446.73|440.73|446.73|440.73|0
1631893440000|2021-09-17 15:44:00|446.72|440.72|446.75|440.75|446.75|440.75|446.71|440.71|0
1631893450000|2021-09-17 15:44:10|446.74|440.74|446.6|440.6|446.74|440.74|446.6|440.6|0
1631893460000|2021-09-17 15:44:20|446.58|440.58|446.56|440.56|446.58|440.58|446.56|440.56|0
1631893470000|2021-09-17 15:44:30|446.6|440.6|446.6|440.6|446.6|440.6|446.59|440.59|0
1631893480000|2021-09-17 15:44:40|446.62|440.62|446.81|440.81|446.81|440.81|446.62|440.62|0
1631893490000|2021-09-17 15:44:50|446.8|440.8|446.76|440.76|446.8|440.8|446.76|440.76|0
1631893500000|2021-09-17 15:45:00|446.77|440.77|446.64|440.64|446.77|440.77|446.64|440.64|0
1631893510000|2021-09-17 15:45:10|446.63|440.63|446.73|440.73|446.73|440.73|446.63|440.63|0
1631893520000|2021-09-17 15:45:20|446.75|440.75|446.73|440.73|446.77|440.77|446.73|440.73|0
1631893530000|2021-09-17 15:45:30|446.72|440.72|446.71|440.71|446.73|440.73|446.71|440.71|0
1631893540000|2021-09-17 15:45:40|446.7|440.7|446.67|440.67|446.71|440.71|446.67|440.67|0
1631893550000|2021-09-17 15:45:50|446.66|440.66|446.48|440.48|446.66|440.66|446.48|440.48|0
1631893570000|2021-09-17 15:46:10|446.5|440.5|446.72|440.72|446.72|440.72|446.49|440.49|0
1631893580000|2021-09-17 15:46:20|446.74|440.74|446.72|440.72|446.77|440.77|446.72|440.72|0
1631893590000|2021-09-17 15:46:30|446.71|440.71|446.69|440.69|446.71|440.71|446.69|440.69|0
1631893600000|2021-09-17 15:46:40|446.71|440.71|446.68|440.68|446.71|440.71|446.68|440.68|0
1631893610000|2021-09-17 15:46:50|446.65|440.65|446.71|440.71|446.72|440.72|446.65|440.65|0
1631893620000|2021-09-17 15:47:00|446.72|440.72|446.76|440.76|446.76|440.76|446.71|440.71|0
1631893630000|2021-09-17 15:47:10|446.77|440.77|446.77|440.77|446.77|440.77|446.77|440.77|0
1631893640000|2021-09-17 15:47:20|446.75|440.75|446.79|440.79|446.79|440.79|446.73|440.73|0
1631893660000|2021-09-17 15:47:40|446.62|440.62|446.59|440.59|446.62|440.62|446.59|440.59|0
1631893670000|2021-09-17 15:47:50|446.62|440.62|446.64|440.64|446.64|440.64|446.62|440.62|0
1631893680000|2021-09-17 15:48:00|446.59|440.59|446.6|440.6|446.6|440.6|446.59|440.59|0
1631893690000|2021-09-17 15:48:10|446.59|440.59|446.61|440.61|446.61|440.61|446.58|440.58|0
1631893700000|2021-09-17 15:48:20|446.59|440.59|446.6|440.6|446.6|440.6|446.59|440.59|0
1631893710000|2021-09-17 15:48:30|446.63|440.63|446.62|440.62|446.63|440.63|446.62|440.62|0
1631893720000|2021-09-17 15:48:40|446.61|440.61|446.62|440.62|446.64|440.64|446.61|440.61|0
1631893750000|2021-09-17 15:49:10|446.75|440.75|446.75|440.75|446.75|440.75|446.73|440.73|0
1631893760000|2021-09-17 15:49:20|446.74|440.74|446.8|440.8|446.8|440.8|446.74|440.74|0
1631893770000|2021-09-17 15:49:30|446.82|440.82|446.82|440.82|446.82|440.82|446.82|440.82|0
1631893780000|2021-09-17 15:49:40|446.8|440.8|446.78|440.78|446.8|440.8|446.77|440.77|0
1631893800000|2021-09-17 15:50:00|446.79|440.79|446.7|440.7|446.79|440.79|446.7|440.7|0
1631893810000|2021-09-17 15:50:10|446.69|440.69|446.69|440.69|446.69|440.69|446.67|440.67|0
1631893820000|2021-09-17 15:50:20|446.7|440.7|446.66|440.66|446.7|440.7|446.66|440.66|0
1631893830000|2021-09-17 15:50:30|446.67|440.67|446.61|440.61|446.67|440.67|446.61|440.61|0
1631893840000|2021-09-17 15:50:40|446.62|440.62|446.6|440.6|446.62|440.62|446.58|440.58|0
1631893850000|2021-09-17 15:50:50|446.61|440.61|446.52|440.52|446.61|440.61|446.52|440.52|0
1631893860000|2021-09-17 15:51:00|446.53|440.53|446.52|440.52|446.54|440.54|446.52|440.52|0
1631893870000|2021-09-17 15:51:10|446.7|440.7|446.74|440.74|446.74|440.74|446.7|440.7|0
1631893880000|2021-09-17 15:51:20|446.73|440.73|446.73|440.73|446.73|440.73|446.72|440.72|0
1631893890000|2021-09-17 15:51:30|446.72|440.72|446.56|440.56|446.72|440.72|446.56|440.56|0
1631893900000|2021-09-17 15:51:40|446.54|440.54|446.48|440.48|446.54|440.54|446.48|440.48|0
1631893910000|2021-09-17 15:51:50|446.44|440.44|446.41|440.41|446.44|440.44|446.39|440.39|0
1631893920000|2021-09-17 15:52:00|446.39|440.39|446.41|440.41|446.41|440.41|446.39|440.39|0
1631893930000|2021-09-17 15:52:10|446.4|440.4|446.37|440.37|446.41|440.41|446.37|440.37|0
1631893950000|2021-09-17 15:52:30|446.36|440.36|446.39|440.39|446.41|440.41|446.35|440.35|0
1631893960000|2021-09-17 15:52:40|446.36|440.36|446.36|440.36|446.37|440.37|446.36|440.36|0
1631893970000|2021-09-17 15:52:50|446.35|440.35|446.36|440.36|446.36|440.36|446.31|440.31|0
1631893980000|2021-09-17 15:53:00|446.35|440.35|446.44|440.44|446.44|440.44|446.35|440.35|0
1631893990000|2021-09-17 15:53:10|446.27|440.27|446.25|440.25|446.27|440.27|446.25|440.25|0
1631894000000|2021-09-17 15:53:20|446.16|440.16|446.14|440.14|446.16|440.16|446.14|440.14|0
1631894010000|2021-09-17 15:53:30|446.15|440.15|446.14|440.14|446.16|440.16|446.14|440.14|0
1631894020000|2021-09-17 15:53:40|446.04|440.04|446|440|446.04|440.04|446|440|0
1631894030000|2021-09-17 15:53:50|446.02|440.02|446.04|440.04|446.04|440.04|446.02|440.02|0
1631894040000|2021-09-17 15:54:00|446.06|440.06|446.06|440.06|446.06|440.06|446.05|440.05|0
1631894050000|2021-09-17 15:54:10|446.07|440.07|446.08|440.08|446.08|440.08|446.06|440.06|0
1631894060000|2021-09-17 15:54:20|446.07|440.07|446.07|440.07|446.07|440.07|446.06|440.06|0
1631894070000|2021-09-17 15:54:30|446.06|440.06|446.11|440.11|446.11|440.11|446.06|440.06|0
1631894080000|2021-09-17 15:54:40|446.08|440.08|446.06|440.06|446.08|440.08|446.05|440.05|0
1631894090000|2021-09-17 15:54:50|446.07|440.07|446.06|440.06|446.07|440.07|446.06|440.06|0
1631894100000|2021-09-17 15:55:00|446.05|440.05|446.08|440.08|446.08|440.08|446.05|440.05|0
1631894110000|2021-09-17 15:55:10|446.09|440.09|446.05|440.05|446.09|440.09|446.05|440.05|0
1631894120000|2021-09-17 15:55:20|446.06|440.06|446.08|440.08|446.08|440.08|446.05|440.05|0
1631894130000|2021-09-17 15:55:30|446.09|440.09|446.11|440.11|446.12|440.12|446.09|440.09|0
1631894140000|2021-09-17 15:55:40|446.1|440.1|446.12|440.12|446.12|440.12|446.1|440.1|0
1631894150000|2021-09-17 15:55:50|446.21|440.21|446.18|440.18|446.21|440.21|446.18|440.18|0
1631894170000|2021-09-17 15:56:10|446.17|440.17|446.16|440.16|446.18|440.18|446.16|440.16|0
1631894180000|2021-09-17 15:56:20|446.17|440.17|446.21|440.21|446.21|440.21|446.17|440.17|0
1631894190000|2021-09-17 15:56:30|446.22|440.22|446.24|440.24|446.25|440.25|446.22|440.22|0
1631894200000|2021-09-17 15:56:40|446.27|440.27|446.27|440.27|446.27|440.27|446.26|440.26|0
1631894210000|2021-09-17 15:56:50|446.37|440.37|446.39|440.39|446.39|440.39|446.37|440.37|0
1631894220000|2021-09-17 15:57:00|446.4|440.4|446.39|440.39|446.41|440.41|446.39|440.39|0
1631894230000|2021-09-17 15:57:10|446.4|440.4|446.44|440.44|446.44|440.44|446.4|440.4|0
1631894240000|2021-09-17 15:57:20|446.45|440.45|446.5|440.5|446.51|440.51|446.45|440.45|0
1631894250000|2021-09-17 15:57:30|446.51|440.51|446.49|440.49|446.51|440.51|446.48|440.48|0
1631894260000|2021-09-17 15:57:40|446.47|440.47|446.45|440.45|446.47|440.47|446.45|440.45|0
1631894270000|2021-09-17 15:57:50|446.46|440.46|446.44|440.44|446.46|440.46|446.44|440.44|0
1631894280000|2021-09-17 15:58:00|446.45|440.45|446.48|440.48|446.49|440.49|446.44|440.44|0
1631894290000|2021-09-17 15:58:10|446.47|440.47|446.62|440.62|446.62|440.62|446.47|440.47|0
1631894300000|2021-09-17 15:58:20|446.61|440.61|446.61|440.61|446.62|440.62|446.61|440.61|0
1631894310000|2021-09-17 15:58:30|446.62|440.62|446.61|440.61|446.62|440.62|446.61|440.61|0
1631894320000|2021-09-17 15:58:40|446.64|440.64|446.64|440.64|446.66|440.66|446.64|440.64|0
1631894330000|2021-09-17 15:58:50|446.65|440.65|446.64|440.64|446.65|440.65|446.64|440.64|0
1631894340000|2021-09-17 15:59:00|446.65|440.65|446.66|440.66|446.66|440.66|446.65|440.65|0
1631894350000|2021-09-17 15:59:10|446.65|440.65|446.7|440.7|446.7|440.7|446.61|440.61|0
1631894360000|2021-09-17 15:59:20|446.71|440.71|446.67|440.67|446.71|440.71|446.66|440.66|0
1631894370000|2021-09-17 15:59:30|446.66|440.66|446.66|440.66|446.66|440.66|446.66|440.66|0
1631894390000|2021-09-17 15:59:50|446.65|440.65|446.63|440.63|446.65|440.65|446.63|440.63|0
1631894400000|2021-09-17 16:00:00|446.62|440.62|446.65|440.65|446.65|440.65|446.62|440.62|0
1631894410000|2021-09-17 16:00:10|446.67|440.67|446.74|440.74|446.75|440.75|446.67|440.67|0
1631894420000|2021-09-17 16:00:20|446.72|440.72|446.71|440.71|446.72|440.72|446.69|440.69|0
1631894430000|2021-09-17 16:00:30|446.7|440.7|446.63|440.63|446.7|440.7|446.59|440.59|0
1631894440000|2021-09-17 16:00:40|446.62|440.62|446.62|440.62|446.63|440.63|446.62|440.62|0
1631894450000|2021-09-17 16:00:50|446.64|440.64|446.66|440.66|446.66|440.66|446.63|440.63|0
1631894460000|2021-09-17 16:01:00|446.63|440.63|446.66|440.66|446.66|440.66|446.63|440.63|0
1631894470000|2021-09-17 16:01:10|446.65|440.65|446.64|440.64|446.65|440.65|446.63|440.63|0
1631894480000|2021-09-17 16:01:20|446.65|440.65|446.68|440.68|446.68|440.68|446.63|440.63|0
1631894490000|2021-09-17 16:01:30|446.65|440.65|446.62|440.62|446.66|440.66|446.62|440.62|0
1631894500000|2021-09-17 16:01:40|446.63|440.63|446.65|440.65|446.65|440.65|446.63|440.63|0
1631894510000|2021-09-17 16:01:50|446.66|440.66|446.66|440.66|446.66|440.66|446.65|440.65|0
1631894520000|2021-09-17 16:02:00|446.57|440.57|446.56|440.56|446.58|440.58|446.56|440.56|0
1631894530000|2021-09-17 16:02:10|446.55|440.55|446.57|440.57|446.58|440.58|446.55|440.55|0
1631894540000|2021-09-17 16:02:20|446.58|440.58|446.58|440.58|446.59|440.59|446.55|440.55|0
1631894550000|2021-09-17 16:02:30|446.57|440.57|446.64|440.64|446.64|440.64|446.57|440.57|0
1631894560000|2021-09-17 16:02:40|446.63|440.63|446.63|440.63|446.65|440.65|446.63|440.63|0
1631894570000|2021-09-17 16:02:50|446.64|440.64|446.64|440.64|446.64|440.64|446.63|440.63|0
1631894580000|2021-09-17 16:03:00|446.63|440.63|446.69|440.69|446.71|440.71|446.63|440.63|0
1631894590000|2021-09-17 16:03:10|446.68|440.68|446.66|440.66|446.68|440.68|446.66|440.66|0
1631894600000|2021-09-17 16:03:20|446.69|440.69|446.65|440.65|446.7|440.7|446.65|440.65|0
1631894610000|2021-09-17 16:03:30|446.66|440.66|446.66|440.66|446.68|440.68|446.66|440.66|0
1631894620000|2021-09-17 16:03:40|446.61|440.61|446.61|440.61|446.61|440.61|446.61|440.61|0
1631894630000|2021-09-17 16:03:50|446.59|440.59|446.81|440.81|446.81|440.81|446.59|440.59|0
1631894640000|2021-09-17 16:04:00|446.82|440.82|446.85|440.85|446.85|440.85|446.82|440.82|0
1631894650000|2021-09-17 16:04:10|446.83|440.83|446.81|440.81|446.83|440.83|446.81|440.81|0
1631894660000|2021-09-17 16:04:20|446.82|440.82|446.81|440.81|446.82|440.82|446.81|440.81|0
1631894670000|2021-09-17 16:04:30|446.82|440.82|446.81|440.81|446.82|440.82|446.8|440.8|0
1631894680000|2021-09-17 16:04:40|446.83|440.83|446.78|440.78|446.83|440.83|446.78|440.78|0
1631894690000|2021-09-17 16:04:50|446.79|440.79|446.79|440.79|446.8|440.8|446.79|440.79|0
1631894700000|2021-09-17 16:05:00|446.8|440.8|446.81|440.81|446.81|440.81|446.8|440.8|0
1631894710000|2021-09-17 16:05:10|446.83|440.83|446.79|440.79|446.83|440.83|446.79|440.79|0
1631894720000|2021-09-17 16:05:20|446.8|440.8|446.99|440.99|446.99|440.99|446.8|440.8|0
1631894730000|2021-09-17 16:05:30|447.01|441.01|447.23|441.23|447.23|441.23|447.01|441.01|0
1631894740000|2021-09-17 16:05:40|447.22|441.22|447.22|441.22|447.23|441.23|447.22|441.22|0
1631894750000|2021-09-17 16:05:50|447.19|441.19|447.06|441.06|447.19|441.19|447.05|441.05|0
1631894760000|2021-09-17 16:06:00|447.05|441.05|447|441|447.06|441.06|447|441|0
1631894770000|2021-09-17 16:06:10|446.99|440.99|447.19|441.19|447.19|441.19|446.98|440.98|0
1631894780000|2021-09-17 16:06:20|447.18|441.18|447.22|441.22|447.22|441.22|447.18|441.18|0
1631894790000|2021-09-17 16:06:30|447.19|441.19|447.18|441.18|447.19|441.19|447.18|441.18|0
1631894800000|2021-09-17 16:06:40|447.17|441.17|447.16|441.16|447.17|441.17|447.15|441.15|0
1631894810000|2021-09-17 16:06:50|447.17|441.17|447.15|441.15|447.17|441.17|447.15|441.15|0
1631894820000|2021-09-17 16:07:00|447.16|441.16|447.16|441.16|447.17|441.17|447.16|441.16|0
1631894830000|2021-09-17 16:07:10|447.17|441.17|447.17|441.17|447.17|441.17|447.17|441.17|0
1631894840000|2021-09-17 16:07:20|447.16|441.16|447.16|441.16|447.17|441.17|447.16|441.16|0
1631894850000|2021-09-17 16:07:30|447.15|441.15|447.17|441.17|447.17|441.17|447.15|441.15|0
1631894870000|2021-09-17 16:07:50|447.16|441.16|447.2|441.2|447.2|441.2|447.16|441.16|0
1631894880000|2021-09-17 16:08:00|447.22|441.22|447.21|441.21|447.22|441.22|447.21|441.21|0
1631894890000|2021-09-17 16:08:10|447.23|441.23|447.23|441.23|447.23|441.23|447.23|441.23|0
1631894900000|2021-09-17 16:08:20|447.19|441.19|447.19|441.19|447.19|441.19|447.19|441.19|0
1631894910000|2021-09-17 16:08:30|447.21|441.21|447.24|441.24|447.25|441.25|447.21|441.21|0
1631894920000|2021-09-17 16:08:40|447.25|441.25|447.25|441.25|447.25|441.25|447.25|441.25|0
1631894930000|2021-09-17 16:08:50|447.3|441.3|447.31|441.31|447.31|441.31|447.3|441.3|0
1631894940000|2021-09-17 16:09:00|447.32|441.32|447.33|441.33|447.33|441.33|447.31|441.31|0
1631894950000|2021-09-17 16:09:10|447.34|441.34|447.35|441.35|447.35|441.35|447.32|441.32|0
1631894960000|2021-09-17 16:09:20|447.34|441.34|447.4|441.4|447.4|441.4|447.34|441.34|0
1631894970000|2021-09-17 16:09:30|447.41|441.41|447.47|441.47|447.47|441.47|447.39|441.39|0
1631894980000|2021-09-17 16:09:40|447.48|441.48|447.49|441.49|447.49|441.49|447.47|441.47|0
1631894990000|2021-09-17 16:09:50|447.53|441.53|447.53|441.53|447.53|441.53|447.53|441.53|0
1631895000000|2021-09-17 16:10:00|447.55|441.55|447.55|441.55|447.55|441.55|447.55|441.55|0
1631895010000|2021-09-17 16:10:10|447.56|441.56|447.6|441.6|447.6|441.6|447.53|441.53|0
1631895020000|2021-09-17 16:10:20|447.55|441.55|447.55|441.55|447.55|441.55|447.55|441.55|0
1631895030000|2021-09-17 16:10:30|447.7|441.7|447.69|441.69|447.7|441.7|447.67|441.67|0
1631895040000|2021-09-17 16:10:40|447.61|441.61|447.67|441.67|447.67|441.67|447.61|441.61|0
1631895050000|2021-09-17 16:10:50|447.66|441.66|447.68|441.68|447.68|441.68|447.66|441.66|0
1631895060000|2021-09-17 16:11:00|447.65|441.65|447.66|441.66|447.66|441.66|447.64|441.64|0
1631895070000|2021-09-17 16:11:10|447.67|441.67|447.64|441.64|447.67|441.67|447.63|441.63|0
1631895080000|2021-09-17 16:11:20|447.63|441.63|447.65|441.65|447.65|441.65|447.63|441.63|0
1631895090000|2021-09-17 16:11:30|447.64|441.64|447.58|441.58|447.64|441.64|447.58|441.58|0
1631895100000|2021-09-17 16:11:40|447.59|441.59|447.6|441.6|447.6|441.6|447.58|441.58|0
1631895110000|2021-09-17 16:11:50|447.59|441.59|447.59|441.59|447.59|441.59|447.58|441.58|0
1631895120000|2021-09-17 16:12:00|447.58|441.58|447.6|441.6|447.6|441.6|447.58|441.58|0
1631895130000|2021-09-17 16:12:10|447.61|441.61|447.61|441.61|447.61|441.61|447.61|441.61|0
1631895140000|2021-09-17 16:12:20|447.6|441.6|447.59|441.59|447.6|441.6|447.59|441.59|0
1631895150000|2021-09-17 16:12:30|447.58|441.58|447.43|441.43|447.58|441.58|447.43|441.43|0
1631895160000|2021-09-17 16:12:40|447.42|441.42|447.42|441.42|447.42|441.42|447.41|441.41|0
1631895170000|2021-09-17 16:12:50|447.41|441.41|447.46|441.46|447.46|441.46|447.41|441.41|0
1631895180000|2021-09-17 16:13:00|447.44|441.44|447.47|441.47|447.47|441.47|447.44|441.44|0
1631895190000|2021-09-17 16:13:10|447.46|441.46|447.46|441.46|447.47|441.47|447.46|441.46|0
1631895200000|2021-09-17 16:13:20|447.49|441.49|447.49|441.49|447.49|441.49|447.49|441.49|0
1631895210000|2021-09-17 16:13:30|447.43|441.43|447.43|441.43|447.44|441.44|447.43|441.43|0
1631895230000|2021-09-17 16:13:50|447.44|441.44|447.43|441.43|447.44|441.44|447.43|441.43|0
1631895240000|2021-09-17 16:14:00|447.39|441.39|447.35|441.35|447.42|441.42|447.35|441.35|0
1631895260000|2021-09-17 16:14:20|447.33|441.33|447.35|441.35|447.35|441.35|447.33|441.33|0
1631895270000|2021-09-17 16:14:30|447.36|441.36|447.35|441.35|447.36|441.36|447.35|441.35|0
1631895280000|2021-09-17 16:14:40|447.34|441.34|447.34|441.34|447.34|441.34|447.34|441.34|0
1631895290000|2021-09-17 16:14:50|447.31|441.31|447.34|441.34|447.34|441.34|447.31|441.31|0
1631895300000|2021-09-17 16:15:00|447.49|441.49|447.52|441.52|447.52|441.52|447.49|441.49|0
1631895310000|2021-09-17 16:15:10|447.51|441.51|447.53|441.53|447.53|441.53|447.51|441.51|0
1631895320000|2021-09-17 16:15:20|447.54|441.54|447.55|441.55|447.55|441.55|447.54|441.54|0
1631895330000|2021-09-17 16:15:30|447.54|441.54|447.55|441.55|447.55|441.55|447.54|441.54|0
1631895340000|2021-09-17 16:15:40|447.53|441.53|447.53|441.53|447.53|441.53|447.53|441.53|0
1631895350000|2021-09-17 16:15:50|447.6|441.6|447.56|441.56|447.6|441.6|447.56|441.56|0
1631895360000|2021-09-17 16:16:00|447.57|441.57|447.74|441.74|447.74|441.74|447.57|441.57|0
1631895370000|2021-09-17 16:16:10|447.79|441.79|447.87|441.87|447.88|441.88|447.78|441.78|0
1631895400000|2021-09-17 16:16:40|447.9|441.9|447.9|441.9|447.9|441.9|447.9|441.9|0
1631895410000|2021-09-17 16:16:50|447.89|441.89|447.92|441.92|447.92|441.92|447.89|441.89|0
1631895420000|2021-09-17 16:17:00|447.93|441.93|447.93|441.93|447.94|441.94|447.92|441.92|0
1631895430000|2021-09-17 16:17:10|447.95|441.95|447.94|441.94|447.95|441.95|447.94|441.94|0
1631895440000|2021-09-17 16:17:20|447.97|441.97|447.98|441.98|447.98|441.98|447.97|441.97|0
1631895450000|2021-09-17 16:17:30|447.95|441.95|447.97|441.97|447.98|441.98|447.95|441.95|0
1631895460000|2021-09-17 16:17:40|447.96|441.96|447.96|441.96|447.96|441.96|447.96|441.96|0
1631895470000|2021-09-17 16:17:50|447.97|441.97|447.97|441.97|447.97|441.97|447.97|441.97|0
1631895480000|2021-09-17 16:18:00|447.99|441.99|447.99|441.99|447.99|441.99|447.99|441.99|0
1631895490000|2021-09-17 16:18:10|447.96|441.96|447.96|441.96|447.97|441.97|447.96|441.96|0
1631895500000|2021-09-17 16:18:20|447.97|441.97|447.98|441.98|447.98|441.98|447.96|441.96|0
1631895510000|2021-09-17 16:18:30|448.01|442.01|448.01|442.01|448.01|442.01|448.01|442.01|0
1631895520000|2021-09-17 16:18:40|448|442|448.01|442.01|448.01|442.01|448|442|0
1631895530000|2021-09-17 16:18:50|448.02|442.02|448.02|442.02|448.03|442.03|448.02|442.02|0
1631895540000|2021-09-17 16:19:00|448.03|442.03|447.87|441.87|448.03|442.03|447.87|441.87|0
1631895550000|2021-09-17 16:19:10|447.86|441.86|447.88|441.88|447.88|441.88|447.86|441.86|0
1631895560000|2021-09-17 16:19:20|448.03|442.03|448.03|442.03|448.03|442.03|448.03|442.03|0
1631895570000|2021-09-17 16:19:30|448.07|442.07|448.08|442.08|448.09|442.09|448.07|442.07|0
1631895580000|2021-09-17 16:19:40|448.11|442.11|448.11|442.11|448.11|442.11|448.11|442.11|0
1631895590000|2021-09-17 16:19:50|448.1|442.1|448.07|442.07|448.1|442.1|448.07|442.07|0
1631895600000|2021-09-17 16:20:00|448.06|442.06|448.1|442.1|448.1|442.1|448.05|442.05|0
1631895610000|2021-09-17 16:20:10|448.09|442.09|448.06|442.06|448.1|442.1|448.06|442.06|0
1631895620000|2021-09-17 16:20:20|448.07|442.07|448.07|442.07|448.07|442.07|448.04|442.04|0
1631895630000|2021-09-17 16:20:30|448.09|442.09|448.12|442.12|448.12|442.12|448.09|442.09|0
1631895640000|2021-09-17 16:20:40|448.02|442.02|448.03|442.03|448.03|442.03|448.02|442.02|0
1631895650000|2021-09-17 16:20:50|448.06|442.06|448.06|442.06|448.06|442.06|448.06|442.06|0
1631895660000|2021-09-17 16:21:00|448.05|442.05|448.06|442.06|448.06|442.06|448.05|442.05|0
1631895670000|2021-09-17 16:21:10|448.04|442.04|448.04|442.04|448.05|442.05|448.04|442.04|0
1631895680000|2021-09-17 16:21:20|448.01|442.01|448.04|442.04|448.04|442.04|448.01|442.01|0
1631895690000|2021-09-17 16:21:30|447.99|441.99|447.99|441.99|447.99|441.99|447.99|441.99|0
1631895700000|2021-09-17 16:21:40|447.98|441.98|447.92|441.92|447.98|441.98|447.91|441.91|0
1631895710000|2021-09-17 16:21:50|447.96|441.96|447.95|441.95|447.96|441.96|447.95|441.95|0
1631895720000|2021-09-17 16:22:00|447.91|441.91|447.88|441.88|447.91|441.91|447.88|441.88|0
1631895730000|2021-09-17 16:22:10|447.86|441.86|447.88|441.88|447.88|441.88|447.86|441.86|0
1631895740000|2021-09-17 16:22:20|447.87|441.87|447.87|441.87|447.87|441.87|447.87|441.87|0
1631895750000|2021-09-17 16:22:30|447.88|441.88|448.16|442.16|448.16|442.16|447.87|441.87|0
1631895760000|2021-09-17 16:22:40|448.15|442.15|448.17|442.17|448.18|442.18|448.15|442.15|0
1631895770000|2021-09-17 16:22:50|448.18|442.18|448.24|442.24|448.24|442.24|448.18|442.18|0
1631895780000|2021-09-17 16:23:00|448.25|442.25|448.48|442.48|448.49|442.49|448.24|442.24|0
1631895790000|2021-09-17 16:23:10|448.49|442.49|448.49|442.49|448.49|442.49|448.49|442.49|0
1631895810000|2021-09-17 16:23:30|448.5|442.5|448.6|442.6|448.6|442.6|448.5|442.5|0
1631895820000|2021-09-17 16:23:40|448.61|442.61|448.62|442.62|448.62|442.62|448.61|442.61|0
1631895830000|2021-09-17 16:23:50|448.61|442.61|448.68|442.68|448.68|442.68|448.61|442.61|0
1631895840000|2021-09-17 16:24:00|448.69|442.69|448.68|442.68|448.69|442.69|448.67|442.67|0
1631895850000|2021-09-17 16:24:10|448.69|442.69|448.72|442.72|448.72|442.72|448.69|442.69|0
1631895860000|2021-09-17 16:24:20|448.73|442.73|448.72|442.72|448.73|442.73|448.72|442.72|0
1631895870000|2021-09-17 16:24:30|448.74|442.74|448.74|442.74|448.74|442.74|448.74|442.74|0
1631895880000|2021-09-17 16:24:40|448.75|442.75|448.78|442.78|448.78|442.78|448.75|442.75|0
1631895890000|2021-09-17 16:24:50|448.8|442.8|448.81|442.81|448.81|442.81|448.8|442.8|0
1631895900000|2021-09-17 16:25:00|448.8|442.8|448.83|442.83|448.83|442.83|448.8|442.8|0
1631895910000|2021-09-17 16:25:10|448.82|442.82|448.76|442.76|448.82|442.82|448.76|442.76|0
1631895920000|2021-09-17 16:25:20|448.82|442.82|448.99|442.99|448.99|442.99|448.82|442.82|0
1631895930000|2021-09-17 16:25:30|448.97|442.97|448.98|442.98|448.98|442.98|448.97|442.97|0
1631895940000|2021-09-17 16:25:40|449|443|449|443|449.02|443.02|449|443|0
1631895950000|2021-09-17 16:25:50|449.06|443.06|449.06|443.06|449.06|443.06|449.06|443.06|0
1631895960000|2021-09-17 16:26:00|449.07|443.07|449.07|443.07|449.07|443.07|449.07|443.07|0
1631895970000|2021-09-17 16:26:10|449.09|443.09|449.08|443.08|449.09|443.09|449.08|443.08|0
1631895980000|2021-09-17 16:26:20|449.01|443.01|449.01|443.01|449.01|443.01|449.01|443.01|0
1631895990000|2021-09-17 16:26:30|449.02|443.02|449.02|443.02|449.02|443.02|449.02|443.02|0
1631896000000|2021-09-17 16:26:40|449.01|443.01|449.01|443.01|449.01|443.01|449.01|443.01|0
1631896010000|2021-09-17 16:26:50|449.02|443.02|449.01|443.01|449.02|443.02|449.01|443.01|0
1631896020000|2021-09-17 16:27:00|449.02|443.02|449.02|443.02|449.02|443.02|449.02|443.02|0
1631896030000|2021-09-17 16:27:10|449.03|443.03|449.03|443.03|449.03|443.03|449.03|443.03|0
1631896040000|2021-09-17 16:27:20|449.01|443.01|449|443|449.01|443.01|449|443|0
1631896050000|2021-09-17 16:27:30|449.02|443.02|449|443|449.02|443.02|448.99|442.99|0
1631896060000|2021-09-17 16:27:40|449.03|443.03|449.02|443.02|449.03|443.03|449.02|443.02|0
1631896080000|2021-09-17 16:28:00|449.01|443.01|449.01|443.01|449.01|443.01|449.01|443.01|0
1631896090000|2021-09-17 16:28:10|448.99|442.99|449|443|449|443|448.99|442.99|0
1631896100000|2021-09-17 16:28:20|448.99|442.99|448.97|442.97|448.99|442.99|448.97|442.97|0
1631896110000|2021-09-17 16:28:30|448.98|442.98|448.95|442.95|448.98|442.98|448.95|442.95|0
1631896120000|2021-09-17 16:28:40|448.91|442.91|448.74|442.74|448.91|442.91|448.72|442.72|0
1631896130000|2021-09-17 16:28:50|448.73|442.73|449.04|443.04|449.04|443.04|448.72|442.72|0
1631896140000|2021-09-17 16:29:00|448.97|442.97|448.95|442.95|449.01|443.01|448.95|442.95|0
1631896150000|2021-09-17 16:29:10|448.96|442.96|448.95|442.95|448.96|442.96|448.95|442.95|0
1631896160000|2021-09-17 16:29:20|448.92|442.92|448.9|442.9|448.92|442.92|448.9|442.9|0
1631896170000|2021-09-17 16:29:30|448.88|442.88|448.89|442.89|448.89|442.89|448.88|442.88|0
1631896180000|2021-09-17 16:29:40|448.91|442.91|448.91|442.91|448.93|442.93|448.9|442.9|0
1631896190000|2021-09-17 16:29:50|448.92|442.92|448.95|442.95|448.96|442.96|448.92|442.92|0
1631896200000|2021-09-17 16:30:00|448.96|442.96|448.91|442.91|448.97|442.97|448.91|442.91|0
1631896210000|2021-09-17 16:30:10|448.82|442.82|448.79|442.79|448.82|442.82|448.79|442.79|0
1631896220000|2021-09-17 16:30:20|448.81|442.81|448.8|442.8|448.82|442.82|448.8|442.8|0
1631896230000|2021-09-17 16:30:30|448.85|442.85|448.84|442.84|448.85|442.85|448.84|442.84|0
1631896240000|2021-09-17 16:30:40|448.87|442.87|448.87|442.87|448.87|442.87|448.86|442.86|0
1631896250000|2021-09-17 16:30:50|448.89|442.89|448.87|442.87|448.89|442.89|448.87|442.87|0
1631896260000|2021-09-17 16:31:00|448.88|442.88|448.88|442.88|448.88|442.88|448.87|442.87|0
1631896270000|2021-09-17 16:31:10|448.85|442.85|448.86|442.86|448.86|442.86|448.85|442.85|0
1631896280000|2021-09-17 16:31:20|449.01|443.01|449|443|449.02|443.02|449|443|0
1631896290000|2021-09-17 16:31:30|448.9|442.9|448.87|442.87|448.9|442.9|448.87|442.87|0
1631896300000|2021-09-17 16:31:40|448.89|442.89|448.89|442.89|448.89|442.89|448.89|442.89|0
1631896310000|2021-09-17 16:31:50|448.94|442.94|448.83|442.83|448.94|442.94|448.8|442.8|0
1631896320000|2021-09-17 16:32:00|448.82|442.82|448.82|442.82|448.82|442.82|448.82|442.82|0
1631896330000|2021-09-17 16:32:10|448.89|442.89|448.88|442.88|448.9|442.9|448.88|442.88|0
1631896340000|2021-09-17 16:32:20|448.9|442.9|448.9|442.9|448.9|442.9|448.9|442.9|0
1631896350000|2021-09-17 16:32:30|448.91|442.91|448.96|442.96|448.96|442.96|448.91|442.91|0
1631896360000|2021-09-17 16:32:40|448.95|442.95|449.01|443.01|449.01|443.01|448.95|442.95|0
1631896370000|2021-09-17 16:32:50|449.07|443.07|449.08|443.08|449.08|443.08|449.06|443.06|0
1631896380000|2021-09-17 16:33:00|449.09|443.09|449.12|443.12|449.12|443.12|449.06|443.06|0
1631896390000|2021-09-17 16:33:10|449.11|443.11|449.07|443.07|449.11|443.11|449.07|443.07|0
1631896400000|2021-09-17 16:33:20|449.1|443.1|449.1|443.1|449.1|443.1|449.1|443.1|0
1631896410000|2021-09-17 16:33:30|449.09|443.09|449.2|443.2|449.2|443.2|449.09|443.09|0
1631896420000|2021-09-17 16:33:40|449.21|443.21|449.2|443.2|449.21|443.21|449.19|443.19|0
1631896430000|2021-09-17 16:33:50|449.24|443.24|449.25|443.25|449.28|443.28|449.24|443.24|0
1631896450000|2021-09-17 16:34:10|449.31|443.31|449.33|443.33|449.33|443.33|449.31|443.31|0
1631896460000|2021-09-17 16:34:20|449.34|443.34|449.33|443.33|449.38|443.38|449.33|443.33|0
1631896470000|2021-09-17 16:34:30|449.26|443.26|449.25|443.25|449.27|443.27|449.25|443.25|0
1631896480000|2021-09-17 16:34:40|449.24|443.24|449.24|443.24|449.24|443.24|449.24|443.24|0
1631896490000|2021-09-17 16:34:50|449.28|443.28|449.36|443.36|449.36|443.36|449.28|443.28|0
1631896500000|2021-09-17 16:35:00|449.39|443.39|449.4|443.4|449.41|443.41|449.39|443.39|0
1631896510000|2021-09-17 16:35:10|449.39|443.39|449.42|443.42|449.42|443.42|449.39|443.39|0
1631896520000|2021-09-17 16:35:20|449.44|443.44|449.43|443.43|449.44|443.44|449.43|443.43|0
1631896530000|2021-09-17 16:35:30|449.44|443.44|449.44|443.44|449.44|443.44|449.44|443.44|0
1631896550000|2021-09-17 16:35:50|449.45|443.45|449.43|443.43|449.45|443.45|449.35|443.35|0
1631896560000|2021-09-17 16:36:00|449.46|443.46|449.41|443.41|449.48|443.48|449.41|443.41|0
1631896570000|2021-09-17 16:36:10|449.42|443.42|449.47|443.47|449.47|443.47|449.42|443.42|0
1631896580000|2021-09-17 16:36:20|449.48|443.48|449.46|443.46|449.48|443.48|449.46|443.46|0
1631896590000|2021-09-17 16:36:30|449.45|443.45|449.52|443.52|449.52|443.52|449.45|443.45|0
1631896600000|2021-09-17 16:36:40|449.46|443.46|449.46|443.46|449.46|443.46|449.46|443.46|0
1631896610000|2021-09-17 16:36:50|449.57|443.57|449.57|443.57|449.57|443.57|449.57|443.57|0
1631896620000|2021-09-17 16:37:00|449.6|443.6|449.6|443.6|449.6|443.6|449.6|443.6|0
1631896640000|2021-09-17 16:37:20|449.58|443.58|449.58|443.58|449.59|443.59|449.58|443.58|0
1631896650000|2021-09-17 16:37:30|449.54|443.54|449.55|443.55|449.55|443.55|449.54|443.54|0
1631896660000|2021-09-17 16:37:40|449.56|443.56|449.56|443.56|449.56|443.56|449.56|443.56|0
1631896670000|2021-09-17 16:37:50|449.57|443.57|449.59|443.59|449.6|443.6|449.57|443.57|0
1631896680000|2021-09-17 16:38:00|449.6|443.6|449.58|443.58|449.6|443.6|449.58|443.58|0
1631896690000|2021-09-17 16:38:10|449.55|443.55|449.55|443.55|449.55|443.55|449.55|443.55|0
1631896700000|2021-09-17 16:38:20|449.6|443.6|449.61|443.61|449.61|443.61|449.6|443.6|0
1631896710000|2021-09-17 16:38:30|449.6|443.6|449.59|443.59|449.6|443.6|449.59|443.59|0
1631896720000|2021-09-17 16:38:40|449.53|443.53|449.53|443.53|449.53|443.53|449.52|443.52|0
1631896730000|2021-09-17 16:38:50|449.55|443.55|449.54|443.54|449.55|443.55|449.54|443.54|0
1631896740000|2021-09-17 16:39:00|449.52|443.52|449.52|443.52|449.52|443.52|449.51|443.51|0
1631896750000|2021-09-17 16:39:10|449.51|443.51|449.52|443.52|449.52|443.52|449.51|443.51|0
1631896760000|2021-09-17 16:39:20|449.51|443.51|449.52|443.52|449.52|443.52|449.51|443.51|0
1631896770000|2021-09-17 16:39:30|449.5|443.5|449.49|443.49|449.5|443.5|449.49|443.49|0
1631896780000|2021-09-17 16:39:40|449.48|443.48|449.45|443.45|449.48|443.48|449.45|443.45|0
1631896790000|2021-09-17 16:39:50|449.46|443.46|449.47|443.47|449.47|443.47|449.46|443.46|0
1631896800000|2021-09-17 16:40:00|449.42|443.42|449.42|443.42|449.42|443.42|449.42|443.42|0
1631896810000|2021-09-17 16:40:10|449.41|443.41|449.45|443.45|449.45|443.45|449.41|443.41|0
1631896820000|2021-09-17 16:40:20|449.44|443.44|449.44|443.44|449.45|443.45|449.44|443.44|0
1631896830000|2021-09-17 16:40:30|449.46|443.46|449.46|443.46|449.46|443.46|449.46|443.46|0
1631896840000|2021-09-17 16:40:40|449.54|443.54|449.63|443.63|449.64|443.64|449.5|443.5|0
1631896850000|2021-09-17 16:40:50|449.64|443.64|449.64|443.64|449.64|443.64|449.64|443.64|0
1631896860000|2021-09-17 16:41:00|449.61|443.61|449.6|443.6|449.61|443.61|449.6|443.6|0
1631896870000|2021-09-17 16:41:10|449.61|443.61|449.6|443.6|449.61|443.61|449.6|443.6|0
1631896880000|2021-09-17 16:41:20|449.61|443.61|449.59|443.59|449.61|443.61|449.59|443.59|0
1631896890000|2021-09-17 16:41:30|449.62|443.62|449.6|443.6|449.62|443.62|449.6|443.6|0
1631896900000|2021-09-17 16:41:40|449.68|443.68|449.67|443.67|449.68|443.68|449.67|443.67|0
1631896910000|2021-09-17 16:41:50|449.66|443.66|449.66|443.66|449.66|443.66|449.64|443.64|0
1631896920000|2021-09-17 16:42:00|449.67|443.67|449.67|443.67|449.67|443.67|449.67|443.67|0
1631896940000|2021-09-17 16:42:20|449.79|443.79|449.77|443.77|449.79|443.79|449.76|443.76|0
1631896950000|2021-09-17 16:42:30|449.76|443.76|449.72|443.72|449.78|443.78|449.72|443.72|0
1631896960000|2021-09-17 16:42:40|449.71|443.71|449.7|443.7|449.73|443.73|449.7|443.7|0
1631896970000|2021-09-17 16:42:50|449.68|443.68|449.69|443.69|449.69|443.69|449.68|443.68|0
1631896980000|2021-09-17 16:43:00|449.68|443.68|449.73|443.73|449.73|443.73|449.68|443.68|0
1631896990000|2021-09-17 16:43:10|449.74|443.74|449.64|443.64|449.74|443.74|449.64|443.64|0
1631897000000|2021-09-17 16:43:20|449.63|443.63|449.61|443.61|449.63|443.63|449.61|443.61|0
1631897020000|2021-09-17 16:43:40|449.6|443.6|449.61|443.61|449.61|443.61|449.6|443.6|0
1631897030000|2021-09-17 16:43:50|449.62|443.62|449.66|443.66|449.66|443.66|449.61|443.61|0
1631897040000|2021-09-17 16:44:00|449.65|443.65|449.65|443.65|449.66|443.66|449.65|443.65|0
1631897050000|2021-09-17 16:44:10|449.66|443.66|449.66|443.66|449.66|443.66|449.66|443.66|0
1631897060000|2021-09-17 16:44:20|449.69|443.69|449.68|443.68|449.69|443.69|449.68|443.68|0
1631897070000|2021-09-17 16:44:30|449.66|443.66|449.72|443.72|449.72|443.72|449.65|443.65|0
1631897080000|2021-09-17 16:44:40|449.71|443.71|449.72|443.72|449.73|443.73|449.71|443.71|0
1631897090000|2021-09-17 16:44:50|449.74|443.74|449.74|443.74|449.75|443.75|449.74|443.74|0
1631897100000|2021-09-17 16:45:00|449.76|443.76|449.77|443.77|449.77|443.77|449.76|443.76|0
1631897110000|2021-09-17 16:45:10|449.79|443.79|449.88|443.88|449.88|443.88|449.79|443.79|0
1631897120000|2021-09-17 16:45:20|449.9|443.9|449.95|443.95|449.95|443.95|449.9|443.9|0
1631897140000|2021-09-17 16:45:40|449.94|443.94|449.94|443.94|449.95|443.95|449.93|443.93|0
1631897150000|2021-09-17 16:45:50|449.95|443.95|449.94|443.94|449.96|443.96|449.94|443.94|0
1631897160000|2021-09-17 16:46:00|449.93|443.93|449.83|443.83|449.93|443.93|449.83|443.83|0
1631897170000|2021-09-17 16:46:10|449.84|443.84|449.91|443.91|449.91|443.91|449.83|443.83|0
1631897180000|2021-09-17 16:46:20|449.93|443.93|449.95|443.95|449.95|443.95|449.93|443.93|0
1631897200000|2021-09-17 16:46:40|449.96|443.96|449.95|443.95|449.96|443.96|449.95|443.95|0
1631897210000|2021-09-17 16:46:50|449.94|443.94|449.92|443.92|449.94|443.94|449.92|443.92|0
1631897220000|2021-09-17 16:47:00|449.93|443.93|449.95|443.95|449.95|443.95|449.93|443.93|0
1631897230000|2021-09-17 16:47:10|449.94|443.94|450|444|450.01|444.01|449.94|443.94|0
1631897240000|2021-09-17 16:47:20|450.01|444.01|450.04|444.04|450.04|444.04|450.01|444.01|0
1631897250000|2021-09-17 16:47:30|450.07|444.07|450.06|444.06|450.07|444.07|450.06|444.06|0
1631897260000|2021-09-17 16:47:40|450.04|444.04|450.07|444.07|450.07|444.07|450.04|444.04|0
1631897270000|2021-09-17 16:47:50|450.08|444.08|450.07|444.07|450.08|444.08|450.07|444.07|0
1631897280000|2021-09-17 16:48:00|450.08|444.08|450.1|444.1|450.1|444.1|450.07|444.07|0
1631897290000|2021-09-17 16:48:10|450.13|444.13|450.11|444.11|450.13|444.13|450.11|444.11|0
1631897300000|2021-09-17 16:48:20|450.1|444.1|450.1|444.1|450.1|444.1|450.1|444.1|0
1631897310000|2021-09-17 16:48:30|450.08|444.08|450.08|444.08|450.08|444.08|450.08|444.08|0
1631897330000|2021-09-17 16:48:50|450.11|444.11|450.11|444.11|450.11|444.11|450.11|444.11|0
1631897340000|2021-09-17 16:49:00|450.14|444.14|450.49|444.49|450.49|444.49|450.14|444.14|0
1631897350000|2021-09-17 16:49:10|450.5|444.5|450.43|444.43|450.5|444.5|450.43|444.43|0
1631897360000|2021-09-17 16:49:20|450.44|444.44|450.47|444.47|450.48|444.48|450.44|444.44|0
1631897370000|2021-09-17 16:49:30|450.49|444.49|450.48|444.48|450.49|444.49|450.48|444.48|0
1631897380000|2021-09-17 16:49:40|450.46|444.46|450.5|444.5|450.5|444.5|450.46|444.46|0
1631897390000|2021-09-17 16:49:50|450.56|444.56|450.61|444.61|450.61|444.61|450.56|444.56|0
1631897400000|2021-09-17 16:50:00|450.71|444.71|450.76|444.76|450.76|444.76|450.71|444.71|0
1631897410000|2021-09-17 16:50:10|450.75|444.75|450.79|444.79|450.79|444.79|450.75|444.75|0
1631897420000|2021-09-17 16:50:20|450.8|444.8|450.82|444.82|450.82|444.82|450.78|444.78|0
1631897430000|2021-09-17 16:50:30|450.85|444.85|450.88|444.88|450.88|444.88|450.84|444.84|0
1631897440000|2021-09-17 16:50:40|450.92|444.92|450.95|444.95|450.95|444.95|450.92|444.92|0
1631897450000|2021-09-17 16:50:50|450.93|444.93|450.9|444.9|450.93|444.93|450.9|444.9|0
1631897460000|2021-09-17 16:51:00|450.89|444.89|450.89|444.89|450.9|444.9|450.88|444.88|0
1631897470000|2021-09-17 16:51:10|450.91|444.91|450.94|444.94|450.97|444.97|450.91|444.91|0
1631897480000|2021-09-17 16:51:20|450.95|444.95|450.96|444.96|450.96|444.96|450.95|444.95|0
1631897500000|2021-09-17 16:51:40|450.97|444.97|450.98|444.98|450.98|444.98|450.95|444.95|0
1631897510000|2021-09-17 16:51:50|450.99|444.99|450.99|444.99|450.99|444.99|450.99|444.99|0
1631897520000|2021-09-17 16:52:00|450.96|444.96|450.98|444.98|450.98|444.98|450.96|444.96|0
1631897530000|2021-09-17 16:52:10|450.97|444.97|450.94|444.94|450.99|444.99|450.94|444.94|0
1631897540000|2021-09-17 16:52:20|450.95|444.95|450.96|444.96|450.96|444.96|450.93|444.93|0
1631897550000|2021-09-17 16:52:30|450.98|444.98|451.02|445.02|451.02|445.02|450.98|444.98|0
1631897560000|2021-09-17 16:52:40|451.01|445.01|451.01|445.01|451.02|445.02|451.01|445.01|0
1631897570000|2021-09-17 16:52:50|451.14|445.14|451.04|445.04|451.14|445.14|451.04|445.04|0
1631897580000|2021-09-17 16:53:00|451|445|451|445|451.01|445.01|451|445|0
1631897590000|2021-09-17 16:53:10|451.05|445.05|451.04|445.04|451.07|445.07|451.04|445.04|0
1631897600000|2021-09-17 16:53:20|451.05|445.05|451.04|445.04|451.05|445.05|451.04|445.04|0
1631897610000|2021-09-17 16:53:30|450.95|444.95|450.95|444.95|450.95|444.95|450.95|444.95|0
1631897620000|2021-09-17 16:53:40|450.94|444.94|450.94|444.94|450.95|444.95|450.94|444.94|0
1631897630000|2021-09-17 16:53:50|450.95|444.95|450.96|444.96|450.98|444.98|450.95|444.95|0
1631897640000|2021-09-17 16:54:00|450.98|444.98|450.91|444.91|451|445|450.91|444.91|0
1631897650000|2021-09-17 16:54:10|450.89|444.89|450.92|444.92|450.92|444.92|450.89|444.89|0
1631897660000|2021-09-17 16:54:20|450.89|444.89|450.89|444.89|450.89|444.89|450.89|444.89|0
1631897670000|2021-09-17 16:54:30|450.88|444.88|450.91|444.91|450.91|444.91|450.87|444.87|0
1631897680000|2021-09-17 16:54:40|450.92|444.92|450.9|444.9|450.92|444.92|450.89|444.89|0
1631897690000|2021-09-17 16:54:50|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|0
1631897700000|2021-09-17 16:55:00|450.92|444.92|450.98|444.98|450.98|444.98|450.92|444.92|0
1631897710000|2021-09-17 16:55:10|451.06|445.06|451.04|445.04|451.06|445.06|451.03|445.03|0
1631897720000|2021-09-17 16:55:20|451.05|445.05|451.03|445.03|451.07|445.07|451.03|445.03|0
1631897730000|2021-09-17 16:55:30|451.02|445.02|451.05|445.05|451.06|445.06|451.02|445.02|0
1631897740000|2021-09-17 16:55:40|451.04|445.04|451.04|445.04|451.04|445.04|451.04|445.04|0
1631897750000|2021-09-17 16:55:50|451.02|445.02|451.01|445.01|451.02|445.02|451.01|445.01|0
1631897760000|2021-09-17 16:56:00|451.02|445.02|450.98|444.98|451.02|445.02|450.97|444.97|0
1631897770000|2021-09-17 16:56:10|450.96|444.96|450.98|444.98|450.98|444.98|450.96|444.96|0
1631897780000|2021-09-17 16:56:20|450.95|444.95|450.96|444.96|450.98|444.98|450.94|444.94|0
1631897790000|2021-09-17 16:56:30|450.87|444.87|450.86|444.86|450.88|444.88|450.86|444.86|0
1631897800000|2021-09-17 16:56:40|450.89|444.89|450.92|444.92|450.92|444.92|450.89|444.89|0
1631897810000|2021-09-17 16:56:50|450.89|444.89|450.9|444.9|450.9|444.9|450.88|444.88|0
1631897820000|2021-09-17 16:57:00|450.85|444.85|451.11|445.11|451.11|445.11|450.84|444.84|0
1631897830000|2021-09-17 16:57:10|451.09|445.09|451.09|445.09|451.1|445.1|451.09|445.09|0
1631897840000|2021-09-17 16:57:20|451.1|445.1|451.08|445.08|451.1|445.1|451.08|445.08|0
1631897850000|2021-09-17 16:57:30|451.07|445.07|451.08|445.08|451.08|445.08|451.07|445.07|0
1631897860000|2021-09-17 16:57:40|451.07|445.07|451.09|445.09|451.09|445.09|451.07|445.07|0
1631897870000|2021-09-17 16:57:50|451.08|445.08|451.08|445.08|451.08|445.08|451.08|445.08|0
1631897880000|2021-09-17 16:58:00|451.07|445.07|451.19|445.19|451.19|445.19|451.07|445.07|0
1631897890000|2021-09-17 16:58:10|451.09|445.09|451.1|445.1|451.1|445.1|451.09|445.09|0
1631897900000|2021-09-17 16:58:20|450.96|444.96|450.96|444.96|450.96|444.96|450.96|444.96|0
1631897920000|2021-09-17 16:58:40|450.89|444.89|450.89|444.89|450.89|444.89|450.89|444.89|0
1631897940000|2021-09-17 16:59:00|450.9|444.9|450.88|444.88|450.91|444.91|450.88|444.88|0
1631897950000|2021-09-17 16:59:10|450.94|444.94|450.96|444.96|450.96|444.96|450.93|444.93|0
1631897960000|2021-09-17 16:59:20|450.87|444.87|450.86|444.86|450.87|444.87|450.86|444.86|0
1631897970000|2021-09-17 16:59:30|450.85|444.85|450.81|444.81|450.85|444.85|450.81|444.81|0
1631897980000|2021-09-17 16:59:40|450.82|444.82|450.77|444.77|450.82|444.82|450.76|444.76|0
1631897990000|2021-09-17 16:59:50|450.74|444.74|450.74|444.74|450.74|444.74|450.74|444.74|0
1631898000000|2021-09-17 17:00:00|450.77|444.77|450.82|444.82|450.82|444.82|450.77|444.77|0
1631898010000|2021-09-17 17:00:10|450.81|444.81|450.83|444.83|450.83|444.83|450.81|444.81|0
1631898020000|2021-09-17 17:00:20|450.82|444.82|450.91|444.91|450.91|444.91|450.82|444.82|0
1631898030000|2021-09-17 17:00:30|450.97|444.97|451.01|445.01|451.04|445.04|450.97|444.97|0
1631898040000|2021-09-17 17:00:40|451.02|445.02|451|445|451.02|445.02|451|445|0
1631898050000|2021-09-17 17:00:50|450.97|444.97|450.94|444.94|450.97|444.97|450.94|444.94|0
1631898060000|2021-09-17 17:01:00|450.92|444.92|450.92|444.92|450.92|444.92|450.92|444.92|0
1631898070000|2021-09-17 17:01:10|450.87|444.87|450.87|444.87|450.87|444.87|450.86|444.86|0
1631898080000|2021-09-17 17:01:20|450.88|444.88|450.72|444.72|450.88|444.88|450.72|444.72|0
1631898090000|2021-09-17 17:01:30|450.73|444.73|450.71|444.71|450.73|444.73|450.71|444.71|0
1631898100000|2021-09-17 17:01:40|450.69|444.69|450.57|444.57|450.69|444.69|450.56|444.56|0
1631898110000|2021-09-17 17:01:50|450.56|444.56|450.56|444.56|450.56|444.56|450.56|444.56|0
1631898120000|2021-09-17 17:02:00|450.57|444.57|450.56|444.56|450.57|444.57|450.55|444.55|0
1631898130000|2021-09-17 17:02:10|450.58|444.58|450.48|444.48|450.58|444.58|450.48|444.48|0
1631898140000|2021-09-17 17:02:20|450.47|444.47|450.48|444.48|450.49|444.49|450.47|444.47|0
1631898150000|2021-09-17 17:02:30|450.46|444.46|450.4|444.4|450.46|444.46|450.4|444.4|0
1631898160000|2021-09-17 17:02:40|450.3|444.3|450.31|444.31|450.31|444.31|450.3|444.3|0
1631898170000|2021-09-17 17:02:50|450.32|444.32|450.32|444.32|450.32|444.32|450.32|444.32|0
1631898180000|2021-09-17 17:03:00|450.3|444.3|450.32|444.32|450.33|444.33|450.3|444.3|0
1631898190000|2021-09-17 17:03:10|450.3|444.3|450.3|444.3|450.3|444.3|450.29|444.29|0
1631898200000|2021-09-17 17:03:20|450.29|444.29|450.29|444.29|450.3|444.3|450.29|444.29|0
1631898210000|2021-09-17 17:03:30|450.3|444.3|450.21|444.21|450.3|444.3|450.21|444.21|0
1631898230000|2021-09-17 17:03:50|450.2|444.2|450.25|444.25|450.25|444.25|450.2|444.2|0
1631898250000|2021-09-17 17:04:10|450.27|444.27|450.27|444.27|450.27|444.27|450.27|444.27|0
1631898260000|2021-09-17 17:04:20|450.28|444.28|450.34|444.34|450.34|444.34|450.27|444.27|0
1631898270000|2021-09-17 17:04:30|450.37|444.37|450.35|444.35|450.38|444.38|450.35|444.35|0
1631898280000|2021-09-17 17:04:40|450.36|444.36|450.36|444.36|450.36|444.36|450.36|444.36|0
1631898290000|2021-09-17 17:04:50|450.37|444.37|450.37|444.37|450.38|444.38|450.37|444.37|0
1631898310000|2021-09-17 17:05:10|450.38|444.38|450.33|444.33|450.39|444.39|450.33|444.33|0
1631898320000|2021-09-17 17:05:20|450.34|444.34|450.34|444.34|450.35|444.35|450.33|444.33|0
1631898330000|2021-09-17 17:05:30|450.29|444.29|450.3|444.3|450.3|444.3|450.29|444.29|0
1631898340000|2021-09-17 17:05:40|450.29|444.29|450.29|444.29|450.29|444.29|450.29|444.29|0
1631898350000|2021-09-17 17:05:50|450.28|444.28|450.29|444.29|450.29|444.29|450.28|444.28|0
1631898360000|2021-09-17 17:06:00|450.3|444.3|450.29|444.29|450.3|444.3|450.29|444.29|0
1631898370000|2021-09-17 17:06:10|450.31|444.31|450.3|444.3|450.31|444.31|450.3|444.3|0
1631898380000|2021-09-17 17:06:20|450.31|444.31|450.31|444.31|450.31|444.31|450.3|444.3|0
1631898390000|2021-09-17 17:06:30|450.3|444.3|450.31|444.31|450.31|444.31|450.3|444.3|0
1631898400000|2021-09-17 17:06:40|450.35|444.35|450.37|444.37|450.37|444.37|450.35|444.35|0
1631898420000|2021-09-17 17:07:00|450.38|444.38|450.48|444.48|450.48|444.48|450.38|444.38|0
1631898430000|2021-09-17 17:07:10|450.49|444.49|450.49|444.49|450.49|444.49|450.49|444.49|0
1631898440000|2021-09-17 17:07:20|450.5|444.5|450.49|444.49|450.5|444.5|450.49|444.49|0
1631898450000|2021-09-17 17:07:30|450.51|444.51|450.44|444.44|450.51|444.51|450.44|444.44|0
1631898460000|2021-09-17 17:07:40|450.45|444.45|450.26|444.26|450.45|444.45|450.26|444.26|0
1631898470000|2021-09-17 17:07:50|450.21|444.21|450.2|444.2|450.22|444.22|450.2|444.2|0
1631898480000|2021-09-17 17:08:00|450.18|444.18|450.18|444.18|450.19|444.19|450.18|444.18|0
1631898490000|2021-09-17 17:08:10|450.17|444.17|450.16|444.16|450.17|444.17|450.16|444.16|0
1631898500000|2021-09-17 17:08:20|450.12|444.12|450.12|444.12|450.12|444.12|450.12|444.12|0
1631898510000|2021-09-17 17:08:30|450.11|444.11|450.11|444.11|450.11|444.11|450.11|444.11|0
1631898520000|2021-09-17 17:08:40|450.12|444.12|450.12|444.12|450.12|444.12|450.12|444.12|0
1631898530000|2021-09-17 17:08:50|450.15|444.15|450.12|444.12|450.15|444.15|450.11|444.11|0
1631898540000|2021-09-17 17:09:00|450.15|444.15|450.19|444.19|450.2|444.2|450.15|444.15|0
1631898550000|2021-09-17 17:09:10|450.3|444.3|450.32|444.32|450.32|444.32|450.27|444.27|0
1631898560000|2021-09-17 17:09:20|450.35|444.35|450.34|444.34|450.35|444.35|450.34|444.34|0
1631898570000|2021-09-17 17:09:30|450.33|444.33|450.33|444.33|450.33|444.33|450.33|444.33|0
1631898590000|2021-09-17 17:09:50|450.32|444.32|450.33|444.33|450.33|444.33|450.32|444.32|0
1631898600000|2021-09-17 17:10:00|450.35|444.35|450.37|444.37|450.37|444.37|450.35|444.35|0
1631898610000|2021-09-17 17:10:10|450.35|444.35|450.35|444.35|450.35|444.35|450.34|444.34|0
1631898620000|2021-09-17 17:10:20|450.34|444.34|450.38|444.38|450.38|444.38|450.34|444.34|0
1631898630000|2021-09-17 17:10:30|450.37|444.37|450.54|444.54|450.54|444.54|450.37|444.37|0
1631898640000|2021-09-17 17:10:40|450.53|444.53|450.63|444.63|450.63|444.63|450.53|444.53|0
1631898650000|2021-09-17 17:10:50|450.53|444.53|450.53|444.53|450.53|444.53|450.53|444.53|0
1631898660000|2021-09-17 17:11:00|450.54|444.54|450.54|444.54|450.55|444.55|450.53|444.53|0
1631898680000|2021-09-17 17:11:20|450.55|444.55|450.54|444.54|450.55|444.55|450.54|444.54|0
1631898690000|2021-09-17 17:11:30|450.56|444.56|450.57|444.57|450.57|444.57|450.55|444.55|0
1631898700000|2021-09-17 17:11:40|450.58|444.58|450.57|444.57|450.58|444.58|450.56|444.56|0
1631898710000|2021-09-17 17:11:50|450.56|444.56|450.56|444.56|450.57|444.57|450.56|444.56|0
1631898720000|2021-09-17 17:12:00|450.57|444.57|450.57|444.57|450.58|444.58|450.56|444.56|0
1631898730000|2021-09-17 17:12:10|450.56|444.56|450.56|444.56|450.57|444.57|450.56|444.56|0
1631898740000|2021-09-17 17:12:20|450.58|444.58|450.58|444.58|450.58|444.58|450.58|444.58|0
1631898750000|2021-09-17 17:12:30|450.59|444.59|450.59|444.59|450.59|444.59|450.59|444.59|0
1631898770000|2021-09-17 17:12:50|450.58|444.58|450.58|444.58|450.58|444.58|450.58|444.58|0
1631898780000|2021-09-17 17:13:00|450.57|444.57|450.58|444.58|450.58|444.58|450.57|444.57|0
1631898790000|2021-09-17 17:13:10|450.43|444.43|450.44|444.44|450.44|444.44|450.43|444.43|0
1631898800000|2021-09-17 17:13:20|450.43|444.43|450.44|444.44|450.44|444.44|450.43|444.43|0
1631898810000|2021-09-17 17:13:30|450.46|444.46|450.46|444.46|450.46|444.46|450.46|444.46|0
1631898820000|2021-09-17 17:13:40|450.47|444.47|450.47|444.47|450.47|444.47|450.47|444.47|0
1631898830000|2021-09-17 17:13:50|450.46|444.46|450.46|444.46|450.46|444.46|450.46|444.46|0
1631898840000|2021-09-17 17:14:00|450.49|444.49|450.5|444.5|450.51|444.51|450.49|444.49|0
1631898850000|2021-09-17 17:14:10|450.51|444.51|450.5|444.5|450.51|444.51|450.5|444.5|0
1631898860000|2021-09-17 17:14:20|450.53|444.53|450.59|444.59|450.59|444.59|450.53|444.53|0
1631898870000|2021-09-17 17:14:30|450.62|444.62|450.6|444.6|450.62|444.62|450.6|444.6|0
1631898880000|2021-09-17 17:14:40|450.61|444.61|450.69|444.69|450.69|444.69|450.6|444.6|0
1631898890000|2021-09-17 17:14:50|450.68|444.68|450.69|444.69|450.69|444.69|450.68|444.68|0
1631898900000|2021-09-17 17:15:00|450.7|444.7|450.69|444.69|450.7|444.7|450.69|444.69|0
1631898910000|2021-09-17 17:15:10|450.67|444.67|450.67|444.67|450.67|444.67|450.67|444.67|0
1631898920000|2021-09-17 17:15:20|450.66|444.66|450.68|444.68|450.68|444.68|450.66|444.66|0
1631898930000|2021-09-17 17:15:30|450.7|444.7|450.69|444.69|450.7|444.7|450.69|444.69|0
1631898940000|2021-09-17 17:15:40|450.7|444.7|450.69|444.69|450.7|444.7|450.69|444.69|0
1631898950000|2021-09-17 17:15:50|450.7|444.7|450.7|444.7|450.7|444.7|450.7|444.7|0
1631898960000|2021-09-17 17:16:00|450.72|444.72|450.73|444.73|450.73|444.73|450.72|444.72|0
1631898970000|2021-09-17 17:16:10|450.72|444.72|450.72|444.72|450.73|444.73|450.72|444.72|0
1631898980000|2021-09-17 17:16:20|450.75|444.75|450.75|444.75|450.75|444.75|450.75|444.75|0
1631898990000|2021-09-17 17:16:30|450.8|444.8|450.8|444.8|450.8|444.8|450.79|444.79|0
1631899000000|2021-09-17 17:16:40|450.79|444.79|450.79|444.79|450.8|444.8|450.78|444.78|0
1631899010000|2021-09-17 17:16:50|450.8|444.8|450.7|444.7|450.8|444.8|450.69|444.69|0
1631899030000|2021-09-17 17:17:10|450.64|444.64|450.64|444.64|450.64|444.64|450.64|444.64|0
1631899040000|2021-09-17 17:17:20|450.46|444.46|450.46|444.46|450.46|444.46|450.43|444.43|0
1631899060000|2021-09-17 17:17:40|450.48|444.48|450.44|444.44|450.48|444.48|450.44|444.44|0
1631899070000|2021-09-17 17:17:50|450.45|444.45|450.42|444.42|450.45|444.45|450.42|444.42|0
1631899080000|2021-09-17 17:18:00|450.41|444.41|450.49|444.49|450.49|444.49|450.41|444.41|0
1631899090000|2021-09-17 17:18:10|450.48|444.48|450.47|444.47|450.48|444.48|450.47|444.47|0
1631899100000|2021-09-17 17:18:20|450.48|444.48|450.48|444.48|450.48|444.48|450.47|444.47|0
1631899110000|2021-09-17 17:18:30|450.47|444.47|450.49|444.49|450.49|444.49|450.47|444.47|0
1631899120000|2021-09-17 17:18:40|450.5|444.5|450.58|444.58|450.58|444.58|450.5|444.5|0
1631899130000|2021-09-17 17:18:50|450.66|444.66|450.68|444.68|450.69|444.69|450.66|444.66|0
1631899140000|2021-09-17 17:19:00|451.12|445.12|451.06|445.06|451.12|445.12|451.03|445.03|0
1631899150000|2021-09-17 17:19:10|451.05|445.05|451.04|445.04|451.06|445.06|451.04|445.04|0
1631899160000|2021-09-17 17:19:20|451.05|445.05|451.04|445.04|451.05|445.05|451.04|445.04|0
1631899170000|2021-09-17 17:19:30|451.05|445.05|451.04|445.04|451.05|445.05|451.03|445.03|0
1631899180000|2021-09-17 17:19:40|451.02|445.02|451.02|445.02|451.02|445.02|451.02|445.02|0
1631899190000|2021-09-17 17:19:50|451.01|445.01|451|445|451.01|445.01|451|445|0
1631899200000|2021-09-17 17:20:00|451.04|445.04|451.24|445.24|451.24|445.24|451.04|445.04|0
1631899210000|2021-09-17 17:20:10|451.13|445.13|451.13|445.13|451.13|445.13|451.13|445.13|0
1631899220000|2021-09-17 17:20:20|451.14|445.14|451.14|445.14|451.14|445.14|451.14|445.14|0
1631899230000|2021-09-17 17:20:30|451.12|445.12|451.12|445.12|451.12|445.12|451.12|445.12|0
1631899240000|2021-09-17 17:20:40|451.11|445.11|451.14|445.14|451.14|445.14|451.11|445.11|0
1631899250000|2021-09-17 17:20:50|451.15|445.15|451.11|445.11|451.15|445.15|451.1|445.1|0
1631899260000|2021-09-17 17:21:00|451.14|445.14|451.19|445.19|451.19|445.19|451.13|445.13|0
1631899270000|2021-09-17 17:21:10|451.18|445.18|451.31|445.31|451.31|445.31|451.18|445.18|0
1631899280000|2021-09-17 17:21:20|451.3|445.3|451.31|445.31|451.31|445.31|451.3|445.3|0
1631899290000|2021-09-17 17:21:30|451.2|445.2|451.2|445.2|451.2|445.2|451.2|445.2|0
1631899310000|2021-09-17 17:21:50|451.14|445.14|451.15|445.15|451.15|445.15|451.14|445.14|0
1631899320000|2021-09-17 17:22:00|451.14|445.14|451.15|445.15|451.15|445.15|451.14|445.14|0
1631899330000|2021-09-17 17:22:10|451.12|445.12|451.09|445.09|451.12|445.12|451.09|445.09|0
1631899340000|2021-09-17 17:22:20|451.07|445.07|450.95|444.95|451.07|445.07|450.92|444.92|0
1631899360000|2021-09-17 17:22:40|450.96|444.96|450.95|444.95|450.96|444.96|450.95|444.95|0
1631899370000|2021-09-17 17:22:50|450.97|444.97|450.96|444.96|450.97|444.97|450.96|444.96|0
1631899380000|2021-09-17 17:23:00|450.97|444.97|450.97|444.97|450.97|444.97|450.96|444.96|0
1631899390000|2021-09-17 17:23:10|450.96|444.96|450.97|444.97|450.97|444.97|450.96|444.96|0
1631899400000|2021-09-17 17:23:20|450.96|444.96|450.91|444.91|450.97|444.97|450.91|444.91|0
1631899410000|2021-09-17 17:23:30|450.89|444.89|450.88|444.88|450.89|444.89|450.88|444.88|0
1631899420000|2021-09-17 17:23:40|450.94|444.94|451.04|445.04|451.04|445.04|450.94|444.94|0
1631899430000|2021-09-17 17:23:50|450.98|444.98|450.98|444.98|450.98|444.98|450.98|444.98|0
1631899440000|2021-09-17 17:24:00|450.97|444.97|450.88|444.88|450.97|444.97|450.88|444.88|0
1631899460000|2021-09-17 17:24:20|450.87|444.87|450.91|444.91|450.91|444.91|450.87|444.87|0
1631899470000|2021-09-17 17:24:30|450.92|444.92|450.92|444.92|450.92|444.92|450.92|444.92|0
1631899480000|2021-09-17 17:24:40|450.93|444.93|450.95|444.95|450.95|444.95|450.92|444.92|0
1631899490000|2021-09-17 17:24:50|450.85|444.85|450.87|444.87|450.87|444.87|450.85|444.85|0
1631899510000|2021-09-17 17:25:10|450.89|444.89|450.89|444.89|450.89|444.89|450.89|444.89|0
1631899520000|2021-09-17 17:25:20|450.86|444.86|450.87|444.87|450.89|444.89|450.86|444.86|0
1631899530000|2021-09-17 17:25:30|450.86|444.86|450.73|444.73|450.86|444.86|450.73|444.73|0
1631899550000|2021-09-17 17:25:50|450.76|444.76|450.78|444.78|450.78|444.78|450.76|444.76|0
1631899560000|2021-09-17 17:26:00|450.82|444.82|450.79|444.79|450.82|444.82|450.79|444.79|0
1631899570000|2021-09-17 17:26:10|450.78|444.78|450.77|444.77|450.78|444.78|450.77|444.77|0
1631899580000|2021-09-17 17:26:20|450.76|444.76|450.77|444.77|450.77|444.77|450.76|444.76|0
1631899590000|2021-09-17 17:26:30|450.76|444.76|450.69|444.69|450.76|444.76|450.69|444.69|0
1631899600000|2021-09-17 17:26:40|450.7|444.7|450.71|444.71|450.71|444.71|450.7|444.7|0
1631899610000|2021-09-17 17:26:50|450.72|444.72|450.68|444.68|450.73|444.73|450.68|444.68|0
1631899620000|2021-09-17 17:27:00|450.69|444.69|450.69|444.69|450.69|444.69|450.68|444.68|0
1631899630000|2021-09-17 17:27:10|450.68|444.68|450.69|444.69|450.69|444.69|450.68|444.68|0
1631899640000|2021-09-17 17:27:20|450.71|444.71|450.71|444.71|450.71|444.71|450.71|444.71|0
1631899650000|2021-09-17 17:27:30|450.69|444.69|450.7|444.7|450.7|444.7|450.69|444.69|0
1631899660000|2021-09-17 17:27:40|450.71|444.71|450.73|444.73|450.73|444.73|450.7|444.7|0
1631899670000|2021-09-17 17:27:50|450.72|444.72|450.72|444.72|450.73|444.73|450.72|444.72|0
1631899680000|2021-09-17 17:28:00|450.71|444.71|450.65|444.65|450.71|444.71|450.65|444.65|0
1631899700000|2021-09-17 17:28:20|450.6|444.6|450.6|444.6|450.6|444.6|450.6|444.6|0
1631899720000|2021-09-17 17:28:40|450.59|444.59|450.59|444.59|450.59|444.59|450.59|444.59|0
1631899730000|2021-09-17 17:28:50|450.61|444.61|450.63|444.63|450.63|444.63|450.61|444.61|0
1631899740000|2021-09-17 17:29:00|450.81|444.81|450.75|444.75|450.81|444.81|450.74|444.74|0
1631899750000|2021-09-17 17:29:10|450.74|444.74|450.75|444.75|450.75|444.75|450.74|444.74|0
1631899760000|2021-09-17 17:29:20|450.76|444.76|450.78|444.78|450.78|444.78|450.76|444.76|0
1631899770000|2021-09-17 17:29:30|450.77|444.77|450.85|444.85|450.85|444.85|450.77|444.77|0
1631899780000|2021-09-17 17:29:40|450.83|444.83|450.87|444.87|450.88|444.88|450.83|444.83|0
1631899790000|2021-09-17 17:29:50|450.89|444.89|450.89|444.89|450.89|444.89|450.89|444.89|0
1631899800000|2021-09-17 17:30:00|450.88|444.88|450.9|444.9|450.9|444.9|450.88|444.88|0
1631899810000|2021-09-17 17:30:10|450.89|444.89|450.9|444.9|450.9|444.9|450.89|444.89|0
1631899820000|2021-09-17 17:30:20|450.89|444.89|450.7|444.7|450.89|444.89|450.7|444.7|0
1631899830000|2021-09-17 17:30:30|450.71|444.71|450.71|444.71|450.71|444.71|450.71|444.71|0
1631899840000|2021-09-17 17:30:40|450.81|444.81|450.83|444.83|450.83|444.83|450.8|444.8|0
1631899860000|2021-09-17 17:31:00|450.84|444.84|450.83|444.83|450.84|444.84|450.83|444.83|0
1631899880000|2021-09-17 17:31:20|450.86|444.86|450.86|444.86|450.86|444.86|450.86|444.86|0
1631899890000|2021-09-17 17:31:30|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|0
1631899900000|2021-09-17 17:31:40|450.92|444.92|450.94|444.94|450.95|444.95|450.91|444.91|0
1631899920000|2021-09-17 17:32:00|450.95|444.95|450.95|444.95|450.95|444.95|450.94|444.94|0
1631899930000|2021-09-17 17:32:10|450.92|444.92|450.8|444.8|450.92|444.92|450.79|444.79|0
1631899940000|2021-09-17 17:32:20|450.79|444.79|450.79|444.79|450.79|444.79|450.78|444.78|0
1631899950000|2021-09-17 17:32:30|450.78|444.78|450.7|444.7|450.78|444.78|450.7|444.7|0
1631899960000|2021-09-17 17:32:40|450.69|444.69|450.69|444.69|450.7|444.7|450.69|444.69|0
1631899970000|2021-09-17 17:32:50|450.68|444.68|450.68|444.68|450.69|444.69|450.68|444.68|0
1631899980000|2021-09-17 17:33:00|450.7|444.7|450.64|444.64|450.7|444.7|450.63|444.63|0
1631899990000|2021-09-17 17:33:10|450.67|444.67|450.67|444.67|450.67|444.67|450.67|444.67|0
1631900000000|2021-09-17 17:33:20|450.66|444.66|450.66|444.66|450.66|444.66|450.65|444.65|0
1631900010000|2021-09-17 17:33:30|450.67|444.67|450.67|444.67|450.67|444.67|450.67|444.67|0
1631900020000|2021-09-17 17:33:40|450.68|444.68|450.66|444.66|450.68|444.68|450.66|444.66|0
1631900030000|2021-09-17 17:33:50|450.65|444.65|450.69|444.69|450.69|444.69|450.65|444.65|0
1631900040000|2021-09-17 17:34:00|450.68|444.68|450.69|444.69|450.71|444.71|450.68|444.68|0
1631900050000|2021-09-17 17:34:10|450.68|444.68|450.66|444.66|450.68|444.68|450.66|444.66|0
1631900060000|2021-09-17 17:34:20|450.67|444.67|450.7|444.7|450.7|444.7|450.67|444.67|0
1631900070000|2021-09-17 17:34:30|450.69|444.69|450.69|444.69|450.7|444.7|450.69|444.69|0
1631900080000|2021-09-17 17:34:40|450.7|444.7|450.72|444.72|450.72|444.72|450.7|444.7|0
1631900090000|2021-09-17 17:34:50|450.74|444.74|450.74|444.74|450.74|444.74|450.74|444.74|0
1631900100000|2021-09-17 17:35:00|450.99|444.99|450.99|444.99|450.99|444.99|450.99|444.99|0
1631900110000|2021-09-17 17:35:10|450.96|444.96|450.96|444.96|450.96|444.96|450.95|444.95|0
1631900120000|2021-09-17 17:35:20|450.98|444.98|451.05|445.05|451.05|445.05|450.97|444.97|0
1631900130000|2021-09-17 17:35:30|451.04|445.04|450.99|444.99|451.04|445.04|450.98|444.98|0
1631900140000|2021-09-17 17:35:40|451|445|450.99|444.99|451|445|450.99|444.99|0
1631900150000|2021-09-17 17:35:50|450.98|444.98|450.99|444.99|450.99|444.99|450.97|444.97|0
1631900160000|2021-09-17 17:36:00|450.98|444.98|450.99|444.99|450.99|444.99|450.97|444.97|0
1631900170000|2021-09-17 17:36:10|450.98|444.98|450.95|444.95|450.98|444.98|450.95|444.95|0
1631900180000|2021-09-17 17:36:20|450.94|444.94|450.94|444.94|450.95|444.95|450.94|444.94|0
1631900200000|2021-09-17 17:36:40|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|0
1631900210000|2021-09-17 17:36:50|450.9|444.9|450.89|444.89|450.9|444.9|450.89|444.89|0
1631900220000|2021-09-17 17:37:00|450.86|444.86|450.86|444.86|450.86|444.86|450.86|444.86|0
1631900240000|2021-09-17 17:37:20|450.9|444.9|450.88|444.88|450.9|444.9|450.88|444.88|0
1631900250000|2021-09-17 17:37:30|450.91|444.91|450.93|444.93|450.93|444.93|450.91|444.91|0
1631900260000|2021-09-17 17:37:40|450.95|444.95|450.96|444.96|450.96|444.96|450.94|444.94|0
1631900280000|2021-09-17 17:38:00|450.92|444.92|450.94|444.94|450.94|444.94|450.89|444.89|0
1631900290000|2021-09-17 17:38:10|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|0
1631900300000|2021-09-17 17:38:20|450.94|444.94|450.94|444.94|450.94|444.94|450.94|444.94|0
1631900310000|2021-09-17 17:38:30|450.92|444.92|450.9|444.9|450.92|444.92|450.9|444.9|0
1631900330000|2021-09-17 17:38:50|450.87|444.87|450.9|444.9|450.9|444.9|450.87|444.87|0
1631900340000|2021-09-17 17:39:00|450.89|444.89|450.81|444.81|450.89|444.89|450.81|444.81|0
1631900350000|2021-09-17 17:39:10|450.78|444.78|450.83|444.83|450.83|444.83|450.78|444.78|0
1631900360000|2021-09-17 17:39:20|450.84|444.84|450.84|444.84|450.84|444.84|450.83|444.83|0
1631900370000|2021-09-17 17:39:30|450.85|444.85|450.84|444.84|450.85|444.85|450.83|444.83|0
1631900380000|2021-09-17 17:39:40|450.85|444.85|450.88|444.88|450.88|444.88|450.85|444.85|0
1631900390000|2021-09-17 17:39:50|450.85|444.85|450.85|444.85|450.85|444.85|450.85|444.85|0
1631900400000|2021-09-17 17:40:00|450.86|444.86|450.86|444.86|450.86|444.86|450.86|444.86|0
1631900410000|2021-09-17 17:40:10|450.85|444.85|451.01|445.01|451.01|445.01|450.85|444.85|0
1631900420000|2021-09-17 17:40:20|451.02|445.02|451.06|445.06|451.09|445.09|451.02|445.02|0
1631900430000|2021-09-17 17:40:30|451.05|445.05|451.05|445.05|451.06|445.06|451.04|445.04|0
1631900440000|2021-09-17 17:40:40|450.95|444.95|450.94|444.94|450.96|444.96|450.94|444.94|0
1631900450000|2021-09-17 17:40:50|450.95|444.95|450.94|444.94|450.95|444.95|450.94|444.94|0
1631900460000|2021-09-17 17:41:00|450.82|444.82|450.81|444.81|450.82|444.82|450.81|444.81|0
1631900470000|2021-09-17 17:41:10|450.77|444.77|450.77|444.77|450.79|444.79|450.77|444.77|0
1631900480000|2021-09-17 17:41:20|450.76|444.76|450.76|444.76|450.76|444.76|450.76|444.76|0
1631900500000|2021-09-17 17:41:40|450.72|444.72|450.73|444.73|450.73|444.73|450.72|444.72|0
1631900510000|2021-09-17 17:41:50|450.74|444.74|450.74|444.74|450.74|444.74|450.73|444.73|0
1631900520000|2021-09-17 17:42:00|450.73|444.73|450.69|444.69|450.73|444.73|450.69|444.69|0
1631900530000|2021-09-17 17:42:10|450.68|444.68|450.67|444.67|450.68|444.68|450.67|444.67|0
1631900540000|2021-09-17 17:42:20|450.68|444.68|450.65|444.65|450.68|444.68|450.63|444.63|0
1631900550000|2021-09-17 17:42:30|450.62|444.62|450.62|444.62|450.62|444.62|450.62|444.62|0
1631900560000|2021-09-17 17:42:40|450.63|444.63|450.62|444.62|450.63|444.63|450.62|444.62|0
1631900580000|2021-09-17 17:43:00|450.61|444.61|450.62|444.62|450.62|444.62|450.61|444.61|0
1631900590000|2021-09-17 17:43:10|450.59|444.59|450.56|444.56|450.6|444.6|450.56|444.56|0
1631900600000|2021-09-17 17:43:20|450.57|444.57|450.55|444.55|450.57|444.57|450.55|444.55|0
1631900610000|2021-09-17 17:43:30|450.56|444.56|450.56|444.56|450.56|444.56|450.56|444.56|0
1631900620000|2021-09-17 17:43:40|450.53|444.53|450.42|444.42|450.53|444.53|450.4|444.4|0
1631900640000|2021-09-17 17:44:00|450.43|444.43|450.43|444.43|450.43|444.43|450.42|444.42|0
1631900650000|2021-09-17 17:44:10|450.42|444.42|450.39|444.39|450.42|444.42|450.39|444.39|0
1631900660000|2021-09-17 17:44:20|450.4|444.4|450.42|444.42|450.42|444.42|450.39|444.39|0
1631900670000|2021-09-17 17:44:30|450.39|444.39|450.39|444.39|450.39|444.39|450.38|444.38|0
1631900680000|2021-09-17 17:44:40|450.38|444.38|450.38|444.38|450.4|444.4|450.38|444.38|0
1631900690000|2021-09-17 17:44:50|450.39|444.39|450.37|444.37|450.39|444.39|450.37|444.37|0
1631900700000|2021-09-17 17:45:00|450.35|444.35|450.32|444.32|450.36|444.36|450.32|444.32|0
1631900710000|2021-09-17 17:45:10|450.31|444.31|450.3|444.3|450.31|444.31|450.3|444.3|0
1631900720000|2021-09-17 17:45:20|450.26|444.26|450.25|444.25|450.26|444.26|450.23|444.23|0
1631900730000|2021-09-17 17:45:30|450.24|444.24|450.23|444.23|450.24|444.24|450.23|444.23|0
1631900740000|2021-09-17 17:45:40|450.24|444.24|450.27|444.27|450.27|444.27|450.22|444.22|0
1631900750000|2021-09-17 17:45:50|450.26|444.26|450.26|444.26|450.26|444.26|450.26|444.26|0
1631900760000|2021-09-17 17:46:00|450.27|444.27|450.26|444.26|450.27|444.27|450.26|444.26|0
1631900770000|2021-09-17 17:46:10|450.25|444.25|450.31|444.31|450.32|444.32|450.25|444.25|0
1631900790000|2021-09-17 17:46:30|450.32|444.32|450.31|444.31|450.32|444.32|450.31|444.31|0
1631900800000|2021-09-17 17:46:40|450.23|444.23|450.21|444.21|450.23|444.23|450.2|444.2|0
1631900810000|2021-09-17 17:46:50|450.24|444.24|450.21|444.21|450.24|444.24|450.19|444.19|0
1631900820000|2021-09-17 17:47:00|450.16|444.16|450.14|444.14|450.16|444.16|450.14|444.14|0
1631900830000|2021-09-17 17:47:10|450.15|444.15|450.15|444.15|450.15|444.15|450.15|444.15|0
1631900840000|2021-09-17 17:47:20|450.14|444.14|449.98|443.98|450.14|444.14|449.97|443.97|0
1631900850000|2021-09-17 17:47:30|449.95|443.95|449.95|443.95|449.95|443.95|449.95|443.95|0
1631900860000|2021-09-17 17:47:40|450.15|444.15|450.14|444.14|450.15|444.15|450.14|444.14|0
1631900870000|2021-09-17 17:47:50|450.05|444.05|449.96|443.96|450.05|444.05|449.96|443.96|0
1631900880000|2021-09-17 17:48:00|449.95|443.95|449.83|443.83|449.95|443.95|449.83|443.83|0
1631900890000|2021-09-17 17:48:10|449.81|443.81|449.8|443.8|449.81|443.81|449.79|443.79|0
1631900900000|2021-09-17 17:48:20|449.78|443.78|449.79|443.79|449.79|443.79|449.78|443.78|0
1631900910000|2021-09-17 17:48:30|449.78|443.78|449.64|443.64|449.78|443.78|449.64|443.64|0
1631900920000|2021-09-17 17:48:40|449.68|443.68|449.69|443.69|449.69|443.69|449.68|443.68|0
1631900930000|2021-09-17 17:48:50|449.68|443.68|449.66|443.66|449.69|443.69|449.66|443.66|0
1631900940000|2021-09-17 17:49:00|449.63|443.63|449.6|443.6|449.63|443.63|449.6|443.6|0
1631900950000|2021-09-17 17:49:10|449.58|443.58|449.53|443.53|449.6|443.6|449.53|443.53|0
1631900960000|2021-09-17 17:49:20|449.52|443.52|449.49|443.49|449.53|443.53|449.49|443.49|0
1631900970000|2021-09-17 17:49:30|449.47|443.47|449.45|443.45|449.47|443.47|449.42|443.42|0
1631900980000|2021-09-17 17:49:40|449.46|443.46|449.43|443.43|449.46|443.46|449.43|443.43|0
1631900990000|2021-09-17 17:49:50|449.36|443.36|449.31|443.31|449.36|443.36|449.31|443.31|0
1631901000000|2021-09-17 17:50:00|449.29|443.29|449.31|443.31|449.31|443.31|449.28|443.28|0
1631901010000|2021-09-17 17:50:10|449.19|443.19|449.21|443.21|449.23|443.23|449.19|443.19|0
1631901020000|2021-09-17 17:50:20|449.22|443.22|449.23|443.23|449.23|443.23|449.22|443.22|0
1631901030000|2021-09-17 17:50:30|449.22|443.22|449.17|443.17|449.24|443.24|449.17|443.17|0
1631901040000|2021-09-17 17:50:40|449.21|443.21|449.2|443.2|449.21|443.21|449.2|443.2|0
1631901050000|2021-09-17 17:50:50|449.15|443.15|449.15|443.15|449.16|443.16|449.15|443.15|0
1631901060000|2021-09-17 17:51:00|449|443|448.87|442.87|449|443|448.87|442.87|0
1631901070000|2021-09-17 17:51:10|448.85|442.85|448.84|442.84|448.86|442.86|448.84|442.84|0
1631901080000|2021-09-17 17:51:20|448.85|442.85|448.84|442.84|448.85|442.85|448.83|442.83|0
1631901090000|2021-09-17 17:51:30|448.85|442.85|448.87|442.87|448.88|442.88|448.85|442.85|0
1631901100000|2021-09-17 17:51:40|449.02|443.02|448.99|442.99|449.02|443.02|448.96|442.96|0
1631901120000|2021-09-17 17:52:00|448.97|442.97|449|443|449.01|443.01|448.97|442.97|0
1631901140000|2021-09-17 17:52:20|449.03|443.03|449.03|443.03|449.03|443.03|449.03|443.03|0
1631901150000|2021-09-17 17:52:30|449.04|443.04|449.01|443.01|449.06|443.06|449.01|443.01|0
1631901170000|2021-09-17 17:52:50|448.95|442.95|448.95|442.95|448.95|442.95|448.95|442.95|0
1631901180000|2021-09-17 17:53:00|448.93|442.93|448.91|442.91|448.93|442.93|448.91|442.91|0
1631901190000|2021-09-17 17:53:10|448.92|442.92|448.97|442.97|448.97|442.97|448.89|442.89|0
1631901200000|2021-09-17 17:53:20|448.98|442.98|448.97|442.97|448.98|442.98|448.97|442.97|0
1631901210000|2021-09-17 17:53:30|448.96|442.96|448.98|442.98|448.99|442.99|448.96|442.96|0
1631901220000|2021-09-17 17:53:40|448.96|442.96|448.94|442.94|448.96|442.96|448.91|442.91|0
1631901230000|2021-09-17 17:53:50|449|443|449.15|443.15|449.15|443.15|449|443|0
1631901240000|2021-09-17 17:54:00|449.13|443.13|449.14|443.14|449.15|443.15|449.13|443.13|0
1631901250000|2021-09-17 17:54:10|449.15|443.15|449.16|443.16|449.16|443.16|449.15|443.15|0
1631901270000|2021-09-17 17:54:30|449.12|443.12|449.16|443.16|449.16|443.16|449.12|443.12|0
1631901280000|2021-09-17 17:54:40|449.15|443.15|449.16|443.16|449.16|443.16|449.15|443.15|0
1631901290000|2021-09-17 17:54:50|449.17|443.17|449.22|443.22|449.22|443.22|449.16|443.16|0
1631901300000|2021-09-17 17:55:00|449.21|443.21|449.21|443.21|449.21|443.21|449.21|443.21|0
1631901310000|2021-09-17 17:55:10|449.24|443.24|449.23|443.23|449.24|443.24|449.17|443.17|0
1631901320000|2021-09-17 17:55:20|449.24|443.24|449.28|443.28|449.28|443.28|449.23|443.23|0
1631901330000|2021-09-17 17:55:30|449.29|443.29|449.36|443.36|449.36|443.36|449.27|443.27|0
1631901340000|2021-09-17 17:55:40|449.35|443.35|449.36|443.36|449.36|443.36|449.35|443.35|0
1631901350000|2021-09-17 17:55:50|449.34|443.34|449.22|443.22|449.34|443.34|449.22|443.22|0
1631901370000|2021-09-17 17:56:10|449.19|443.19|449.19|443.19|449.19|443.19|449.19|443.19|0
1631901380000|2021-09-17 17:56:20|449.21|443.21|449.19|443.19|449.23|443.23|449.18|443.18|0
1631901390000|2021-09-17 17:56:30|449.18|443.18|449.19|443.19|449.19|443.19|449.17|443.17|0
1631901400000|2021-09-17 17:56:40|449.17|443.17|449.15|443.15|449.17|443.17|449.15|443.15|0
1631901410000|2021-09-17 17:56:50|449.14|443.14|449.14|443.14|449.14|443.14|449.14|443.14|0
1631901420000|2021-09-17 17:57:00|449.11|443.11|449.03|443.03|449.11|443.11|449.03|443.03|0
1631901430000|2021-09-17 17:57:10|449.09|443.09|449.1|443.1|449.1|443.1|449.09|443.09|0
1631901440000|2021-09-17 17:57:20|449.09|443.09|449.11|443.11|449.11|443.11|449.09|443.09|0
1631901450000|2021-09-17 17:57:30|449.1|443.1|449.14|443.14|449.14|443.14|449.1|443.1|0
1631901460000|2021-09-17 17:57:40|449.15|443.15|448.9|442.9|449.15|443.15|448.89|442.89|0
1631901470000|2021-09-17 17:57:50|448.89|442.89|448.91|442.91|448.91|442.91|448.89|442.89|0
1631901480000|2021-09-17 17:58:00|448.9|442.9|448.92|442.92|448.92|442.92|448.9|442.9|0
1631901490000|2021-09-17 17:58:10|448.91|442.91|448.9|442.9|448.91|442.91|448.9|442.9|0
1631901500000|2021-09-17 17:58:20|448.89|442.89|448.86|442.86|448.89|442.89|448.85|442.85|0
1631901510000|2021-09-17 17:58:30|448.82|442.82|448.91|442.91|448.91|442.91|448.82|442.82|0
1631901530000|2021-09-17 17:58:50|448.82|442.82|448.84|442.84|448.84|442.84|448.82|442.82|0
1631901540000|2021-09-17 17:59:00|448.85|442.85|448.86|442.86|448.86|442.86|448.85|442.85|0
1631901550000|2021-09-17 17:59:10|448.82|442.82|448.83|442.83|448.83|442.83|448.81|442.81|0
1631901560000|2021-09-17 17:59:20|448.82|442.82|448.84|442.84|448.85|442.85|448.82|442.82|0
1631901570000|2021-09-17 17:59:30|448.85|442.85|448.85|442.85|448.85|442.85|448.85|442.85|0
1631901580000|2021-09-17 17:59:40|448.87|442.87|448.94|442.94|448.94|442.94|448.87|442.87|0
1631901590000|2021-09-17 17:59:50|448.97|442.97|448.99|442.99|448.99|442.99|448.97|442.97|0
1631901600000|2021-09-17 18:00:00|448.98|442.98|449.09|443.09|449.09|443.09|448.98|442.98|0
1631901610000|2021-09-17 18:00:10|449.12|443.12|449.08|443.08|449.12|443.12|449.06|443.06|0
1631901620000|2021-09-17 18:00:20|449.09|443.09|449.2|443.2|449.2|443.2|449.08|443.08|0
1631901630000|2021-09-17 18:00:30|449.21|443.21|449.18|443.18|449.23|443.23|449.18|443.18|0
1631901640000|2021-09-17 18:00:40|449.16|443.16|449.16|443.16|449.16|443.16|449.16|443.16|0
1631901650000|2021-09-17 18:00:50|449.15|443.15|449.16|443.16|449.18|443.18|449.15|443.15|0
1631901660000|2021-09-17 18:01:00|449.17|443.17|449.15|443.15|449.18|443.18|449.14|443.14|0
1631901670000|2021-09-17 18:01:10|449.14|443.14|449.16|443.16|449.17|443.17|449.14|443.14|0
1631901680000|2021-09-17 18:01:20|449.17|443.17|449.15|443.15|449.17|443.17|449.15|443.15|0
1631901690000|2021-09-17 18:01:30|449.12|443.12|449.11|443.11|449.12|443.12|449.11|443.11|0
1631901700000|2021-09-17 18:01:40|449.1|443.1|449.11|443.11|449.12|443.12|449.1|443.1|0
1631901710000|2021-09-17 18:01:50|449.13|443.13|449.28|443.28|449.28|443.28|449.13|443.13|0
1631901720000|2021-09-17 18:02:00|449.29|443.29|449.26|443.26|449.29|443.29|449.26|443.26|0
1631901730000|2021-09-17 18:02:10|449.27|443.27|449.4|443.4|449.41|443.41|449.27|443.27|0
1631901740000|2021-09-17 18:02:20|449.41|443.41|449.44|443.44|449.45|443.45|449.4|443.4|0
1631901750000|2021-09-17 18:02:30|449.46|443.46|449.45|443.45|449.46|443.46|449.45|443.45|0
1631901770000|2021-09-17 18:02:50|449.48|443.48|449.5|443.5|449.5|443.5|449.47|443.47|0
1631901780000|2021-09-17 18:03:00|449.51|443.51|449.51|443.51|449.51|443.51|449.5|443.5|0
1631901790000|2021-09-17 18:03:10|449.5|443.5|449.51|443.51|449.51|443.51|449.49|443.49|0
1631901800000|2021-09-17 18:03:20|449.49|443.49|449.48|443.48|449.49|443.49|449.48|443.48|0
1631901810000|2021-09-17 18:03:30|449.46|443.46|449.44|443.44|449.46|443.46|449.44|443.44|0
1631901830000|2021-09-17 18:03:50|449.46|443.46|449.47|443.47|449.47|443.47|449.46|443.46|0
1631901840000|2021-09-17 18:04:00|449.5|443.5|449.52|443.52|449.52|443.52|449.49|443.49|0
1631901850000|2021-09-17 18:04:10|449.49|443.49|449.52|443.52|449.52|443.52|449.49|443.49|0
1631901860000|2021-09-17 18:04:20|449.51|443.51|449.52|443.52|449.52|443.52|449.51|443.51|0
1631901880000|2021-09-17 18:04:40|449.51|443.51|449.55|443.55|449.55|443.55|449.51|443.51|0
1631901910000|2021-09-17 18:05:10|449.56|443.56|449.56|443.56|449.56|443.56|449.55|443.55|0
1631901930000|2021-09-17 18:05:30|449.55|443.55|449.54|443.54|449.55|443.55|449.53|443.53|0
1631901940000|2021-09-17 18:05:40|449.62|443.62|449.62|443.62|449.62|443.62|449.62|443.62|0
1631901950000|2021-09-17 18:05:50|449.61|443.61|449.62|443.62|449.62|443.62|449.61|443.61|0
1631901960000|2021-09-17 18:06:00|449.64|443.64|449.66|443.66|449.66|443.66|449.64|443.64|0
1631901970000|2021-09-17 18:06:10|449.68|443.68|449.68|443.68|449.68|443.68|449.68|443.68|0
1631901980000|2021-09-17 18:06:20|449.65|443.65|449.69|443.69|449.69|443.69|449.65|443.65|0
1631901990000|2021-09-17 18:06:30|449.64|443.64|449.64|443.64|449.64|443.64|449.64|443.64|0
1631902000000|2021-09-17 18:06:40|449.62|443.62|449.62|443.62|449.62|443.62|449.62|443.62|0
1631902020000|2021-09-17 18:07:00|449.63|443.63|449.63|443.63|449.63|443.63|449.63|443.63|0
1631902030000|2021-09-17 18:07:10|449.62|443.62|449.62|443.62|449.62|443.62|449.62|443.62|0
1631902050000|2021-09-17 18:07:30|449.58|443.58|449.56|443.56|449.58|443.58|449.55|443.55|0
1631902060000|2021-09-17 18:07:40|449.55|443.55|449.53|443.53|449.56|443.56|449.53|443.53|0
1631902070000|2021-09-17 18:07:50|449.46|443.46|449.49|443.49|449.49|443.49|449.46|443.46|0
1631902080000|2021-09-17 18:08:00|449.5|443.5|449.5|443.5|449.5|443.5|449.5|443.5|0
1631902090000|2021-09-17 18:08:10|449.51|443.51|449.5|443.5|449.51|443.51|449.5|443.5|0
1631902110000|2021-09-17 18:08:30|449.54|443.54|449.53|443.53|449.54|443.54|449.53|443.53|0
1631902120000|2021-09-17 18:08:40|449.55|443.55|449.57|443.57|449.57|443.57|449.55|443.55|0
1631902130000|2021-09-17 18:08:50|449.6|443.6|449.64|443.64|449.64|443.64|449.6|443.6|0
1631902140000|2021-09-17 18:09:00|449.67|443.67|449.67|443.67|449.67|443.67|449.67|443.67|0
1631902150000|2021-09-17 18:09:10|449.68|443.68|449.72|443.72|449.72|443.72|449.68|443.68|0
1631902160000|2021-09-17 18:09:20|449.73|443.73|449.77|443.77|449.77|443.77|449.73|443.73|0
1631902170000|2021-09-17 18:09:30|449.79|443.79|450.02|444.02|450.03|444.03|449.79|443.79|0
1631902180000|2021-09-17 18:09:40|450.01|444.01|450.01|444.01|450.01|444.01|450.01|444.01|0
1631902190000|2021-09-17 18:09:50|450.02|444.02|449.97|443.97|450.02|444.02|449.97|443.97|0
1631902200000|2021-09-17 18:10:00|450|444|449.99|443.99|450.01|444.01|449.99|443.99|0
1631902210000|2021-09-17 18:10:10|449.97|443.97|449.99|443.99|449.99|443.99|449.97|443.97|0
1631902220000|2021-09-17 18:10:20|449.97|443.97|449.99|443.99|449.99|443.99|449.97|443.97|0
1631902240000|2021-09-17 18:10:40|449.98|443.98|449.95|443.95|449.99|443.99|449.95|443.95|0
1631902250000|2021-09-17 18:10:50|449.94|443.94|449.95|443.95|449.95|443.95|449.93|443.93|0
1631902260000|2021-09-17 18:11:00|449.97|443.97|449.95|443.95|449.97|443.97|449.95|443.95|0
1631902270000|2021-09-17 18:11:10|449.93|443.93|449.94|443.94|449.94|443.94|449.93|443.93|0
1631902280000|2021-09-17 18:11:20|449.93|443.93|449.93|443.93|449.94|443.94|449.93|443.93|0
1631902290000|2021-09-17 18:11:30|449.94|443.94|449.92|443.92|449.94|443.94|449.92|443.92|0
1631902300000|2021-09-17 18:11:40|449.93|443.93|449.93|443.93|449.93|443.93|449.92|443.92|0
1631902310000|2021-09-17 18:11:50|449.88|443.88|449.81|443.81|449.88|443.88|449.81|443.81|0
1631902320000|2021-09-17 18:12:00|449.82|443.82|449.83|443.83|449.83|443.83|449.81|443.81|0
1631902330000|2021-09-17 18:12:10|449.82|443.82|449.83|443.83|449.83|443.83|449.82|443.82|0
1631902340000|2021-09-17 18:12:20|449.85|443.85|449.84|443.84|449.85|443.85|449.84|443.84|0
1631902360000|2021-09-17 18:12:40|449.83|443.83|449.81|443.81|449.83|443.83|449.81|443.81|0
1631902370000|2021-09-17 18:12:50|449.8|443.8|449.77|443.77|449.81|443.81|449.77|443.77|0
1631902380000|2021-09-17 18:13:00|449.78|443.78|449.78|443.78|449.8|443.8|449.78|443.78|0
1631902390000|2021-09-17 18:13:10|449.8|443.8|449.82|443.82|449.82|443.82|449.8|443.8|0
1631902400000|2021-09-17 18:13:20|449.83|443.83|449.82|443.82|449.83|443.83|449.82|443.82|0
1631902410000|2021-09-17 18:13:30|449.81|443.81|449.78|443.78|449.82|443.82|449.78|443.78|0
1631902420000|2021-09-17 18:13:40|449.79|443.79|449.78|443.78|449.79|443.79|449.77|443.77|0
1631902430000|2021-09-17 18:13:50|449.79|443.79|449.8|443.8|449.8|443.8|449.79|443.79|0
1631902440000|2021-09-17 18:14:00|449.78|443.78|449.77|443.77|449.78|443.78|449.77|443.77|0
1631902450000|2021-09-17 18:14:10|449.76|443.76|449.76|443.76|449.76|443.76|449.76|443.76|0
1631902460000|2021-09-17 18:14:20|449.62|443.62|449.62|443.62|449.62|443.62|449.62|443.62|0
1631902470000|2021-09-17 18:14:30|449.74|443.74|449.71|443.71|449.74|443.74|449.71|443.71|0
1631902480000|2021-09-17 18:14:40|449.67|443.67|449.61|443.61|449.67|443.67|449.61|443.61|0
1631902490000|2021-09-17 18:14:50|449.6|443.6|449.6|443.6|449.6|443.6|449.58|443.58|0
1631902500000|2021-09-17 18:15:00|449.59|443.59|449.53|443.53|449.6|443.6|449.53|443.53|0
1631902510000|2021-09-17 18:15:10|449.54|443.54|449.59|443.59|449.59|443.59|449.5|443.5|0
1631902520000|2021-09-17 18:15:20|449.58|443.58|449.56|443.56|449.58|443.58|449.54|443.54|0
1631902530000|2021-09-17 18:15:30|449.58|443.58|449.65|443.65|449.65|443.65|449.58|443.58|0
1631902550000|2021-09-17 18:15:50|449.64|443.64|449.57|443.57|449.64|443.64|449.57|443.57|0
1631902560000|2021-09-17 18:16:00|449.58|443.58|449.58|443.58|449.58|443.58|449.57|443.57|0
1631902570000|2021-09-17 18:16:10|449.53|443.53|449.55|443.55|449.55|443.55|449.53|443.53|0
1631902580000|2021-09-17 18:16:20|449.56|443.56|449.55|443.55|449.56|443.56|449.55|443.55|0
1631902590000|2021-09-17 18:16:30|449.58|443.58|449.63|443.63|449.63|443.63|449.58|443.58|0
1631902600000|2021-09-17 18:16:40|449.64|443.64|449.67|443.67|449.67|443.67|449.64|443.64|0
1631902610000|2021-09-17 18:16:50|449.69|443.69|449.68|443.68|449.69|443.69|449.67|443.67|0
1631902620000|2021-09-17 18:17:00|449.7|443.7|449.7|443.7|449.7|443.7|449.7|443.7|0
1631902630000|2021-09-17 18:17:10|449.67|443.67|449.66|443.66|449.67|443.67|449.66|443.66|0
1631902640000|2021-09-17 18:17:20|449.67|443.67|449.74|443.74|449.74|443.74|449.65|443.65|0
1631902650000|2021-09-17 18:17:30|449.75|443.75|449.75|443.75|449.75|443.75|449.75|443.75|0
1631902660000|2021-09-17 18:17:40|449.74|443.74|449.73|443.73|449.74|443.74|449.73|443.73|0
1631902670000|2021-09-17 18:17:50|449.74|443.74|449.73|443.73|449.74|443.74|449.73|443.73|0
1631902680000|2021-09-17 18:18:00|449.74|443.74|449.74|443.74|449.74|443.74|449.73|443.73|0
1631902690000|2021-09-17 18:18:10|449.75|443.75|449.71|443.71|449.75|443.75|449.71|443.71|0
1631902700000|2021-09-17 18:18:20|449.72|443.72|449.71|443.71|449.72|443.72|449.71|443.71|0
1631902710000|2021-09-17 18:18:30|449.72|443.72|449.71|443.71|449.72|443.72|449.69|443.69|0
1631902720000|2021-09-17 18:18:40|449.68|443.68|449.68|443.68|449.68|443.68|449.68|443.68|0
1631902730000|2021-09-17 18:18:50|449.69|443.69|449.69|443.69|449.7|443.7|449.69|443.69|0
1631902740000|2021-09-17 18:19:00|449.67|443.67|449.64|443.64|449.67|443.67|449.64|443.64|0
1631902750000|2021-09-17 18:19:10|449.63|443.63|449.62|443.62|449.63|443.63|449.62|443.62|0
1631902760000|2021-09-17 18:19:20|449.63|443.63|449.62|443.62|449.63|443.63|449.62|443.62|0
1631902770000|2021-09-17 18:19:30|449.6|443.6|449.63|443.63|449.63|443.63|449.6|443.6|0
1631902780000|2021-09-17 18:19:40|449.6|443.6|449.61|443.61|449.61|443.61|449.58|443.58|0
1631902790000|2021-09-17 18:19:50|449.59|443.59|449.59|443.59|449.59|443.59|449.59|443.59|0
1631902800000|2021-09-17 18:20:00|449.6|443.6|449.61|443.61|449.61|443.61|449.6|443.6|0
1631902810000|2021-09-17 18:20:10|449.62|443.62|449.64|443.64|449.65|443.65|449.62|443.62|0
1631902820000|2021-09-17 18:20:20|449.65|443.65|449.65|443.65|449.65|443.65|449.64|443.64|0
1631902840000|2021-09-17 18:20:40|449.67|443.67|449.67|443.67|449.67|443.67|449.67|443.67|0
1631902850000|2021-09-17 18:20:50|449.66|443.66|449.67|443.67|449.67|443.67|449.66|443.66|0
1631902870000|2021-09-17 18:21:10|449.68|443.68|449.66|443.66|449.68|443.68|449.66|443.66|0
1631902880000|2021-09-17 18:21:20|449.69|443.69|449.69|443.69|449.69|443.69|449.69|443.69|0
1631902890000|2021-09-17 18:21:30|449.68|443.68|449.69|443.69|449.69|443.69|449.67|443.67|0
1631902900000|2021-09-17 18:21:40|449.68|443.68|449.67|443.67|449.68|443.68|449.66|443.66|0
1631902920000|2021-09-17 18:22:00|449.68|443.68|449.68|443.68|449.68|443.68|449.68|443.68|0
1631902930000|2021-09-17 18:22:10|449.71|443.71|449.65|443.65|449.71|443.71|449.59|443.59|0
1631902940000|2021-09-17 18:22:20|449.67|443.67|449.69|443.69|449.69|443.69|449.67|443.67|0
1631902950000|2021-09-17 18:22:30|449.74|443.74|449.75|443.75|449.75|443.75|449.74|443.74|0
1631902970000|2021-09-17 18:22:50|449.76|443.76|449.78|443.78|449.78|443.78|449.76|443.76|0
1631902980000|2021-09-17 18:23:00|449.81|443.81|449.81|443.81|449.81|443.81|449.81|443.81|0
1631902990000|2021-09-17 18:23:10|449.82|443.82|449.79|443.79|449.82|443.82|449.79|443.79|0
1631903000000|2021-09-17 18:23:20|449.78|443.78|449.79|443.79|449.79|443.79|449.78|443.78|0
1631903010000|2021-09-17 18:23:30|449.81|443.81|449.81|443.81|449.81|443.81|449.81|443.81|0
1631903020000|2021-09-17 18:23:40|449.8|443.8|449.8|443.8|449.8|443.8|449.8|443.8|0
1631903030000|2021-09-17 18:23:50|449.76|443.76|449.79|443.79|449.79|443.79|449.75|443.75|0
1631903040000|2021-09-17 18:24:00|449.8|443.8|449.77|443.77|449.8|443.8|449.77|443.77|0
1631903060000|2021-09-17 18:24:20|449.76|443.76|449.78|443.78|449.78|443.78|449.75|443.75|0
1631903070000|2021-09-17 18:24:30|449.74|443.74|449.76|443.76|449.76|443.76|449.73|443.73|0
1631903080000|2021-09-17 18:24:40|449.74|443.74|449.72|443.72|449.74|443.74|449.72|443.72|0
1631903090000|2021-09-17 18:24:50|449.73|443.73|449.75|443.75|449.75|443.75|449.73|443.73|0
1631903100000|2021-09-17 18:25:00|449.77|443.77|449.77|443.77|449.77|443.77|449.77|443.77|0
1631903110000|2021-09-17 18:25:10|449.76|443.76|449.73|443.73|449.76|443.76|449.73|443.73|0
1631903120000|2021-09-17 18:25:20|449.74|443.74|449.74|443.74|449.74|443.74|449.73|443.73|0
1631903130000|2021-09-17 18:25:30|449.73|443.73|449.75|443.75|449.75|443.75|449.73|443.73|0
1631903140000|2021-09-17 18:25:40|449.74|443.74|449.74|443.74|449.75|443.75|449.74|443.74|0
1631903150000|2021-09-17 18:25:50|449.62|443.62|449.62|443.62|449.63|443.63|449.62|443.62|0
1631903160000|2021-09-17 18:26:00|449.63|443.63|449.72|443.72|449.73|443.73|449.62|443.62|0
1631903170000|2021-09-17 18:26:10|449.73|443.73|449.73|443.73|449.73|443.73|449.73|443.73|0
1631903180000|2021-09-17 18:26:20|449.72|443.72|449.8|443.8|449.8|443.8|449.68|443.68|0
1631903190000|2021-09-17 18:26:30|449.79|443.79|449.97|443.97|449.97|443.97|449.78|443.78|0
1631903200000|2021-09-17 18:26:40|449.94|443.94|449.92|443.92|449.94|443.94|449.92|443.92|0
1631903210000|2021-09-17 18:26:50|449.94|443.94|449.94|443.94|449.95|443.95|449.94|443.94|0
1631903220000|2021-09-17 18:27:00|449.97|443.97|449.97|443.97|449.97|443.97|449.97|443.97|0
1631903230000|2021-09-17 18:27:10|450|444|449.99|443.99|450|444|449.99|443.99|0
1631903240000|2021-09-17 18:27:20|450|444|449.94|443.94|450|444|449.94|443.94|0
1631903250000|2021-09-17 18:27:30|449.95|443.95|449.96|443.96|449.96|443.96|449.95|443.95|0
1631903260000|2021-09-17 18:27:40|449.94|443.94|449.93|443.93|449.95|443.95|449.93|443.93|0
1631903270000|2021-09-17 18:27:50|449.85|443.85|449.77|443.77|449.86|443.86|449.77|443.77|0
1631903280000|2021-09-17 18:28:00|449.75|443.75|449.56|443.56|449.77|443.77|449.55|443.55|0
1631903290000|2021-09-17 18:28:10|449.58|443.58|449.59|443.59|449.59|443.59|449.58|443.58|0
1631903300000|2021-09-17 18:28:20|449.61|443.61|449.61|443.61|449.61|443.61|449.61|443.61|0
1631903310000|2021-09-17 18:28:30|449.58|443.58|449.58|443.58|449.58|443.58|449.58|443.58|0
1631903320000|2021-09-17 18:28:40|449.59|443.59|449.58|443.58|449.59|443.59|449.58|443.58|0
1631903330000|2021-09-17 18:28:50|449.59|443.59|449.55|443.55|449.59|443.59|449.55|443.55|0
1631903340000|2021-09-17 18:29:00|449.56|443.56|449.57|443.57|449.57|443.57|449.56|443.56|0
1631903350000|2021-09-17 18:29:10|449.55|443.55|449.52|443.52|449.56|443.56|449.52|443.52|0
1631903360000|2021-09-17 18:29:20|449.53|443.53|449.48|443.48|449.53|443.53|449.48|443.48|0
1631903370000|2021-09-17 18:29:30|449.49|443.49|449.45|443.45|449.49|443.49|449.45|443.45|0
1631903380000|2021-09-17 18:29:40|449.44|443.44|449.45|443.45|449.45|443.45|449.44|443.44|0
1631903390000|2021-09-17 18:29:50|449.46|443.46|449.47|443.47|449.47|443.47|449.46|443.46|0
1631903400000|2021-09-17 18:30:00|449.45|443.45|449.38|443.38|449.45|443.45|449.38|443.38|0
1631903410000|2021-09-17 18:30:10|449.36|443.36|449.29|443.29|449.36|443.36|449.29|443.29|0
1631903420000|2021-09-17 18:30:20|449.31|443.31|449.31|443.31|449.31|443.31|449.31|443.31|0
1631903430000|2021-09-17 18:30:30|449.36|443.36|449.36|443.36|449.36|443.36|449.36|443.36|0
1631903440000|2021-09-17 18:30:40|449.35|443.35|449.35|443.35|449.35|443.35|449.35|443.35|0
1631903450000|2021-09-17 18:30:50|449.34|443.34|449.34|443.34|449.34|443.34|449.34|443.34|0
1631903460000|2021-09-17 18:31:00|449.33|443.33|449.33|443.33|449.33|443.33|449.32|443.32|0
1631903470000|2021-09-17 18:31:10|449.34|443.34|449.34|443.34|449.34|443.34|449.33|443.33|0
1631903480000|2021-09-17 18:31:20|449.32|443.32|449.37|443.37|449.37|443.37|449.32|443.32|0
1631903490000|2021-09-17 18:31:30|449.38|443.38|449.4|443.4|449.4|443.4|449.37|443.37|0
1631903500000|2021-09-17 18:31:40|449.38|443.38|449.38|443.38|449.38|443.38|449.37|443.37|0
1631903510000|2021-09-17 18:31:50|449.36|443.36|449.36|443.36|449.38|443.38|449.35|443.35|0
1631903520000|2021-09-17 18:32:00|449.37|443.37|449.15|443.15|449.38|443.38|449.15|443.15|0
1631903530000|2021-09-17 18:32:10|449.16|443.16|449.19|443.19|449.2|443.2|449.16|443.16|0
1631903540000|2021-09-17 18:32:20|449.2|443.2|449.28|443.28|449.28|443.28|449.2|443.2|0
1631903550000|2021-09-17 18:32:30|449.27|443.27|449.26|443.26|449.27|443.27|449.26|443.26|0
1631903560000|2021-09-17 18:32:40|449.28|443.28|449.28|443.28|449.29|443.29|449.28|443.28|0
1631903570000|2021-09-17 18:32:50|449.27|443.27|449.28|443.28|449.28|443.28|449.27|443.27|0
1631903580000|2021-09-17 18:33:00|449.27|443.27|449.21|443.21|449.28|443.28|449.2|443.2|0
1631903590000|2021-09-17 18:33:10|449.2|443.2|449.18|443.18|449.2|443.2|449.18|443.18|0
1631903600000|2021-09-17 18:33:20|449.17|443.17|449.13|443.13|449.17|443.17|449.13|443.13|0
1631903610000|2021-09-17 18:33:30|449.12|443.12|449.13|443.13|449.13|443.13|449.12|443.12|0
1631903620000|2021-09-17 18:33:40|449.07|443.07|449.07|443.07|449.07|443.07|449.07|443.07|0
1631903630000|2021-09-17 18:33:50|449.04|443.04|449.04|443.04|449.04|443.04|449.04|443.04|0
1631903640000|2021-09-17 18:34:00|449.06|443.06|449.06|443.06|449.06|443.06|449.06|443.06|0
1631903650000|2021-09-17 18:34:10|449.07|443.07|449.06|443.06|449.07|443.07|449.06|443.06|0
1631903660000|2021-09-17 18:34:20|449.05|443.05|449.06|443.06|449.06|443.06|449.05|443.05|0
1631903670000|2021-09-17 18:34:30|449.05|443.05|449.05|443.05|449.05|443.05|449.05|443.05|0
1631903680000|2021-09-17 18:34:40|449.04|443.04|449.04|443.04|449.04|443.04|449.04|443.04|0
1631903700000|2021-09-17 18:35:00|449.03|443.03|449|443|449.03|443.03|449|443|0
1631903710000|2021-09-17 18:35:10|448.95|442.95|448.93|442.93|448.95|442.95|448.93|442.93|0
1631903720000|2021-09-17 18:35:20|448.89|442.89|448.85|442.85|448.89|442.89|448.79|442.79|0
1631903730000|2021-09-17 18:35:30|448.8|442.8|448.82|442.82|448.82|442.82|448.8|442.8|0
1631903740000|2021-09-17 18:35:40|448.83|442.83|448.79|442.79|448.83|442.83|448.79|442.79|0
1631903760000|2021-09-17 18:36:00|448.74|442.74|448.75|442.75|448.75|442.75|448.74|442.74|0
1631903770000|2021-09-17 18:36:10|448.76|442.76|448.76|442.76|448.76|442.76|448.75|442.75|0
1631903780000|2021-09-17 18:36:20|448.7|442.7|448.7|442.7|448.71|442.71|448.7|442.7|0
1631903790000|2021-09-17 18:36:30|448.68|442.68|448.56|442.56|448.68|442.68|448.56|442.56|0
1631903800000|2021-09-17 18:36:40|448.55|442.55|448.55|442.55|448.55|442.55|448.55|442.55|0
1631903810000|2021-09-17 18:36:50|448.56|442.56|448.56|442.56|448.56|442.56|448.56|442.56|0
1631903820000|2021-09-17 18:37:00|448.55|442.55|448.57|442.57|448.57|442.57|448.55|442.55|0
1631903830000|2021-09-17 18:37:10|448.55|442.55|448.59|442.59|448.59|442.59|448.55|442.55|0
1631903840000|2021-09-17 18:37:20|448.58|442.58|448.61|442.61|448.62|442.62|448.58|442.58|0
1631903850000|2021-09-17 18:37:30|448.62|442.62|448.66|442.66|448.66|442.66|448.62|442.62|0
1631903860000|2021-09-17 18:37:40|448.65|442.65|448.67|442.67|448.67|442.67|448.65|442.65|0
1631903870000|2021-09-17 18:37:50|448.68|442.68|448.67|442.67|448.68|442.68|448.67|442.67|0
1631903880000|2021-09-17 18:38:00|448.61|442.61|448.52|442.52|448.61|442.61|448.52|442.52|0
1631903890000|2021-09-17 18:38:10|448.47|442.47|448.62|442.62|448.62|442.62|448.44|442.44|0
1631903900000|2021-09-17 18:38:20|448.63|442.63|448.62|442.62|448.63|442.63|448.62|442.62|0
1631903910000|2021-09-17 18:38:30|448.58|442.58|448.56|442.56|448.58|442.58|448.55|442.55|0
1631903920000|2021-09-17 18:38:40|448.53|442.53|448.51|442.51|448.53|442.53|448.51|442.51|0
1631903930000|2021-09-17 18:38:50|448.5|442.5|448.5|442.5|448.5|442.5|448.46|442.46|0
1631903940000|2021-09-17 18:39:00|448.49|442.49|448.49|442.49|448.49|442.49|448.49|442.49|0
1631903950000|2021-09-17 18:39:10|448.5|442.5|448.54|442.54|448.54|442.54|448.5|442.5|0
1631903960000|2021-09-17 18:39:20|448.52|442.52|448.52|442.52|448.52|442.52|448.52|442.52|0
1631903970000|2021-09-17 18:39:30|448.53|442.53|448.68|442.68|448.68|442.68|448.53|442.53|0
1631903980000|2021-09-17 18:39:40|448.67|442.67|448.65|442.65|448.67|442.67|448.65|442.65|0
1631904000000|2021-09-17 18:40:00|448.62|442.62|448.5|442.5|448.62|442.62|448.5|442.5|0
1631904010000|2021-09-17 18:40:10|448.51|442.51|448.43|442.43|448.51|442.51|448.43|442.43|0
1631904020000|2021-09-17 18:40:20|448.4|442.4|448.4|442.4|448.4|442.4|448.4|442.4|0
1631904030000|2021-09-17 18:40:30|448.42|442.42|448.43|442.43|448.43|442.43|448.42|442.42|0
1631904040000|2021-09-17 18:40:40|448.44|442.44|448.48|442.48|448.48|442.48|448.44|442.44|0
1631904050000|2021-09-17 18:40:50|448.49|442.49|448.49|442.49|448.49|442.49|448.49|442.49|0
1631904060000|2021-09-17 18:41:00|448.47|442.47|448.47|442.47|448.47|442.47|448.47|442.47|0
1631904070000|2021-09-17 18:41:10|448.49|442.49|448.49|442.49|448.49|442.49|448.49|442.49|0
1631904080000|2021-09-17 18:41:20|448.52|442.52|448.45|442.45|448.52|442.52|448.45|442.45|0
1631904090000|2021-09-17 18:41:30|448.46|442.46|448.4|442.4|448.46|442.46|448.4|442.4|0
1631904100000|2021-09-17 18:41:40|448.39|442.39|448.44|442.44|448.44|442.44|448.39|442.39|0
1631904110000|2021-09-17 18:41:50|448.47|442.47|448.47|442.47|448.47|442.47|448.47|442.47|0
1631904120000|2021-09-17 18:42:00|448.48|442.48|448.49|442.49|448.49|442.49|448.48|442.48|0
1631904130000|2021-09-17 18:42:10|448.48|442.48|448.48|442.48|448.48|442.48|448.48|442.48|0
1631904150000|2021-09-17 18:42:30|448.51|442.51|448.54|442.54|448.54|442.54|448.51|442.51|0
1631904160000|2021-09-17 18:42:40|448.55|442.55|448.54|442.54|448.55|442.55|448.54|442.54|0
1631904170000|2021-09-17 18:42:50|448.55|442.55|448.58|442.58|448.58|442.58|448.55|442.55|0
1631904190000|2021-09-17 18:43:10|448.57|442.57|448.59|442.59|448.59|442.59|448.57|442.57|0
1631904200000|2021-09-17 18:43:20|448.61|442.61|448.63|442.63|448.65|442.65|448.61|442.61|0
1631904210000|2021-09-17 18:43:30|448.7|442.7|448.7|442.7|448.7|442.7|448.7|442.7|0
1631904220000|2021-09-17 18:43:40|448.71|442.71|448.75|442.75|448.75|442.75|448.71|442.71|0
1631904230000|2021-09-17 18:43:50|448.78|442.78|448.78|442.78|448.78|442.78|448.78|442.78|0
1631904240000|2021-09-17 18:44:00|448.75|442.75|448.77|442.77|448.77|442.77|448.74|442.74|0
1631904250000|2021-09-17 18:44:10|448.76|442.76|448.79|442.79|448.81|442.81|448.76|442.76|0
1631904260000|2021-09-17 18:44:20|448.8|442.8|448.77|442.77|448.8|442.8|448.77|442.77|0
1631904270000|2021-09-17 18:44:30|448.75|442.75|448.73|442.73|448.75|442.75|448.73|442.73|0
1631904280000|2021-09-17 18:44:40|448.75|442.75|448.75|442.75|448.75|442.75|448.75|442.75|0
1631904290000|2021-09-17 18:44:50|448.76|442.76|448.76|442.76|448.77|442.77|448.76|442.76|0
1631904300000|2021-09-17 18:45:00|448.77|442.77|448.73|442.73|448.77|442.77|448.72|442.72|0
1631904310000|2021-09-17 18:45:10|448.72|442.72|448.71|442.71|448.72|442.72|448.69|442.69|0
1631904320000|2021-09-17 18:45:20|448.7|442.7|448.69|442.69|448.7|442.7|448.69|442.69|0
1631904330000|2021-09-17 18:45:30|448.71|442.71|448.7|442.7|448.71|442.71|448.7|442.7|0
1631904340000|2021-09-17 18:45:40|448.69|442.69|448.7|442.7|448.7|442.7|448.69|442.69|0
1631904350000|2021-09-17 18:45:50|448.73|442.73|448.7|442.7|448.74|442.74|448.7|442.7|0
1631904360000|2021-09-17 18:46:00|448.63|442.63|448.53|442.53|448.63|442.63|448.53|442.53|0
1631904380000|2021-09-17 18:46:20|448.57|442.57|448.58|442.58|448.58|442.58|448.57|442.57|0
1631904390000|2021-09-17 18:46:30|448.57|442.57|448.58|442.58|448.58|442.58|448.57|442.57|0
1631904400000|2021-09-17 18:46:40|448.57|442.57|448.47|442.47|448.57|442.57|448.47|442.47|0
1631904410000|2021-09-17 18:46:50|448.5|442.5|448.58|442.58|448.59|442.59|448.49|442.49|0
1631904420000|2021-09-17 18:47:00|448.63|442.63|448.63|442.63|448.63|442.63|448.63|442.63|0
1631904430000|2021-09-17 18:47:10|448.62|442.62|448.56|442.56|448.63|442.63|448.56|442.56|0
1631904440000|2021-09-17 18:47:20|448.55|442.55|448.56|442.56|448.56|442.56|448.55|442.55|0
1631904450000|2021-09-17 18:47:30|448.57|442.57|448.58|442.58|448.58|442.58|448.57|442.57|0
1631904470000|2021-09-17 18:47:50|448.57|442.57|448.57|442.57|448.58|442.58|448.57|442.57|0
1631904480000|2021-09-17 18:48:00|448.59|442.59|448.61|442.61|448.61|442.61|448.59|442.59|0
1631904490000|2021-09-17 18:48:10|448.58|442.58|448.58|442.58|448.58|442.58|448.58|442.58|0
1631904500000|2021-09-17 18:48:20|448.59|442.59|448.58|442.58|448.59|442.59|448.58|442.58|0
1631904510000|2021-09-17 18:48:30|448.6|442.6|448.67|442.67|448.67|442.67|448.6|442.6|0
1631904520000|2021-09-17 18:48:40|448.65|442.65|448.65|442.65|448.66|442.66|448.64|442.64|0
1631904530000|2021-09-17 18:48:50|448.67|442.67|448.67|442.67|448.67|442.67|448.67|442.67|0
1631904540000|2021-09-17 18:49:00|448.77|442.77|448.83|442.83|448.83|442.83|448.77|442.77|0
1631904560000|2021-09-17 18:49:20|448.86|442.86|448.88|442.88|448.88|442.88|448.85|442.85|0
1631904570000|2021-09-17 18:49:30|448.89|442.89|448.92|442.92|448.92|442.92|448.89|442.89|0
1631904580000|2021-09-17 18:49:40|448.93|442.93|448.99|442.99|448.99|442.99|448.93|442.93|0
1631904590000|2021-09-17 18:49:50|449|443|448.92|442.92|449|443|448.92|442.92|0
1631904600000|2021-09-17 18:50:00|448.94|442.94|448.89|442.89|448.94|442.94|448.89|442.89|0
1631904610000|2021-09-17 18:50:10|448.88|442.88|448.88|442.88|448.88|442.88|448.88|442.88|0
1631904620000|2021-09-17 18:50:20|448.86|442.86|448.81|442.81|448.86|442.86|448.81|442.81|0
1631904630000|2021-09-17 18:50:30|448.76|442.76|448.78|442.78|448.78|442.78|448.76|442.76|0
1631904650000|2021-09-17 18:50:50|448.68|442.68|448.69|442.69|448.69|442.69|448.68|442.68|0
1631904660000|2021-09-17 18:51:00|448.65|442.65|448.65|442.65|448.65|442.65|448.65|442.65|0
1631904670000|2021-09-17 18:51:10|448.66|442.66|448.66|442.66|448.66|442.66|448.66|442.66|0
1631904680000|2021-09-17 18:51:20|448.67|442.67|448.67|442.67|448.68|442.68|448.67|442.67|0
1631904700000|2021-09-17 18:51:40|448.66|442.66|448.66|442.66|448.66|442.66|448.66|442.66|0
1631904710000|2021-09-17 18:51:50|448.64|442.64|448.64|442.64|448.64|442.64|448.64|442.64|0
1631904720000|2021-09-17 18:52:00|448.69|442.69|448.69|442.69|448.69|442.69|448.69|442.69|0
1631904730000|2021-09-17 18:52:10|448.68|442.68|448.69|442.69|448.69|442.69|448.68|442.68|0
1631904740000|2021-09-17 18:52:20|448.57|442.57|448.57|442.57|448.57|442.57|448.57|442.57|0
1631904750000|2021-09-17 18:52:30|448.54|442.54|448.5|442.5|448.54|442.54|448.5|442.5|0
1631904760000|2021-09-17 18:52:40|448.52|442.52|448.58|442.58|448.58|442.58|448.5|442.5|0
1631904770000|2021-09-17 18:52:50|448.61|442.61|448.62|442.62|448.62|442.62|448.61|442.61|0
1631904780000|2021-09-17 18:53:00|448.61|442.61|448.54|442.54|448.61|442.61|448.49|442.49|0
1631904790000|2021-09-17 18:53:10|448.55|442.55|448.55|442.55|448.55|442.55|448.55|442.55|0
1631904810000|2021-09-17 18:53:30|448.48|442.48|448.47|442.47|448.48|442.48|448.46|442.46|0
1631904820000|2021-09-17 18:53:40|448.48|442.48|448.51|442.51|448.51|442.51|448.48|442.48|0
1631904830000|2021-09-17 18:53:50|448.5|442.5|448.5|442.5|448.5|442.5|448.49|442.49|0
1631904850000|2021-09-17 18:54:10|448.48|442.48|448.51|442.51|448.51|442.51|448.48|442.48|0
1631904860000|2021-09-17 18:54:20|448.71|442.71|448.63|442.63|448.71|442.71|448.63|442.63|0
1631904870000|2021-09-17 18:54:30|448.62|442.62|448.62|442.62|448.63|442.63|448.62|442.62|0
1631904880000|2021-09-17 18:54:40|448.61|442.61|448.62|442.62|448.62|442.62|448.61|442.61|0
1631904890000|2021-09-17 18:54:50|448.63|442.63|448.57|442.57|448.63|442.63|448.57|442.57|0
1631904900000|2021-09-17 18:55:00|448.58|442.58|448.59|442.59|448.59|442.59|448.58|442.58|0
1631904910000|2021-09-17 18:55:10|448.62|442.62|448.61|442.61|448.62|442.62|448.61|442.61|0
1631904920000|2021-09-17 18:55:20|448.46|442.46|448.46|442.46|448.46|442.46|448.45|442.45|0
1631904930000|2021-09-17 18:55:30|448.48|442.48|448.48|442.48|448.48|442.48|448.48|442.48|0
1631904940000|2021-09-17 18:55:40|448.49|442.49|448.5|442.5|448.5|442.5|448.49|442.49|0
1631904950000|2021-09-17 18:55:50|448.48|442.48|448.49|442.49|448.49|442.49|448.48|442.48|0
1631904960000|2021-09-17 18:56:00|448.5|442.5|448.62|442.62|448.63|442.63|448.5|442.5|0
1631904970000|2021-09-17 18:56:10|448.63|442.63|448.65|442.65|448.66|442.66|448.62|442.62|0
1631904980000|2021-09-17 18:56:20|448.64|442.64|448.66|442.66|448.66|442.66|448.64|442.64|0
1631904990000|2021-09-17 18:56:30|448.65|442.65|448.59|442.59|448.65|442.65|448.59|442.59|0
1631905000000|2021-09-17 18:56:40|448.6|442.6|448.59|442.59|448.6|442.6|448.59|442.59|0
1631905010000|2021-09-17 18:56:50|448.58|442.58|448.51|442.51|448.58|442.58|448.5|442.5|0
1631905020000|2021-09-17 18:57:00|448.33|442.33|448.31|442.31|448.33|442.33|448.31|442.31|0
1631905030000|2021-09-17 18:57:10|448.32|442.32|448.39|442.39|448.39|442.39|448.32|442.32|0
1631905040000|2021-09-17 18:57:20|448.38|442.38|448.38|442.38|448.38|442.38|448.37|442.37|0
1631905050000|2021-09-17 18:57:30|448.36|442.36|448.38|442.38|448.39|442.39|448.36|442.36|0
1631905060000|2021-09-17 18:57:40|448.39|442.39|448.39|442.39|448.39|442.39|448.39|442.39|0
1631905070000|2021-09-17 18:57:50|448.4|442.4|448.4|442.4|448.4|442.4|448.4|442.4|0
1631905080000|2021-09-17 18:58:00|448.36|442.36|448.36|442.36|448.36|442.36|448.36|442.36|0
1631905090000|2021-09-17 18:58:10|448.33|442.33|448.33|442.33|448.37|442.37|448.31|442.31|0
1631905100000|2021-09-17 18:58:20|448.38|442.38|448.39|442.39|448.39|442.39|448.38|442.38|0
1631905110000|2021-09-17 18:58:30|448.4|442.4|448.38|442.38|448.4|442.4|448.38|442.38|0
1631905120000|2021-09-17 18:58:40|448.39|442.39|448.38|442.38|448.39|442.39|448.38|442.38|0
1631905130000|2021-09-17 18:58:50|448.4|442.4|448.4|442.4|448.4|442.4|448.4|442.4|0
1631905140000|2021-09-17 18:59:00|448.38|442.38|448.38|442.38|448.39|442.39|448.38|442.38|0
1631905150000|2021-09-17 18:59:10|448.33|442.33|448.33|442.33|448.33|442.33|448.33|442.33|0
1631905160000|2021-09-17 18:59:20|448.36|442.36|448.37|442.37|448.37|442.37|448.36|442.36|0
1631905170000|2021-09-17 18:59:30|448.39|442.39|448.36|442.36|448.39|442.39|448.36|442.36|0
1631905180000|2021-09-17 18:59:40|448.35|442.35|448.33|442.33|448.35|442.35|448.32|442.32|0
1631905190000|2021-09-17 18:59:50|448.35|442.35|448.28|442.28|448.35|442.35|448.28|442.28|0
1631905200000|2021-09-17 19:00:00|448.3|442.3|448.31|442.31|448.32|442.32|448.3|442.3|0
1631905210000|2021-09-17 19:00:10|448.34|442.34|448.34|442.34|448.34|442.34|448.34|442.34|0
1631905220000|2021-09-17 19:00:20|448.33|442.33|448.33|442.33|448.33|442.33|448.33|442.33|0
1631905230000|2021-09-17 19:00:30|448.36|442.36|448.31|442.31|448.36|442.36|448.31|442.31|0
1631905240000|2021-09-17 19:00:40|448.3|442.3|448.31|442.31|448.31|442.31|448.3|442.3|0
1631905250000|2021-09-17 19:00:50|448.3|442.3|448.33|442.33|448.33|442.33|448.3|442.3|0
1631905260000|2021-09-17 19:01:00|448.38|442.38|448.47|442.47|448.47|442.47|448.38|442.38|0
1631905270000|2021-09-17 19:01:10|448.48|442.48|448.48|442.48|448.48|442.48|448.48|442.48|0
1631905280000|2021-09-17 19:01:20|448.49|442.49|448.4|442.4|448.49|442.49|448.4|442.4|0
1631905290000|2021-09-17 19:01:30|448.39|442.39|448.39|442.39|448.39|442.39|448.39|442.39|0
1631905300000|2021-09-17 19:01:40|448.37|442.37|448.37|442.37|448.37|442.37|448.37|442.37|0
1631905310000|2021-09-17 19:01:50|448.38|442.38|448.42|442.42|448.42|442.42|448.38|442.38|0
1631905320000|2021-09-17 19:02:00|448.45|442.45|448.43|442.43|448.45|442.45|448.42|442.42|0
1631905330000|2021-09-17 19:02:10|448.45|442.45|448.47|442.47|448.48|442.48|448.45|442.45|0
1631905340000|2021-09-17 19:02:20|448.46|442.46|448.47|442.47|448.48|442.48|448.46|442.46|0
1631905350000|2021-09-17 19:02:30|448.41|442.41|448.41|442.41|448.41|442.41|448.41|442.41|0
1631905360000|2021-09-17 19:02:40|448.43|442.43|448.4|442.4|448.43|442.43|448.4|442.4|0
1631905370000|2021-09-17 19:02:50|448.45|442.45|448.45|442.45|448.45|442.45|448.44|442.44|0
1631905380000|2021-09-17 19:03:00|448.44|442.44|448.43|442.43|448.44|442.44|448.43|442.43|0
1631905390000|2021-09-17 19:03:10|448.46|442.46|448.58|442.58|448.58|442.58|448.46|442.46|0
1631905400000|2021-09-17 19:03:20|448.56|442.56|448.53|442.53|448.56|442.56|448.53|442.53|0
1631905410000|2021-09-17 19:03:30|448.54|442.54|448.54|442.54|448.54|442.54|448.54|442.54|0
1631905420000|2021-09-17 19:03:40|448.55|442.55|448.55|442.55|448.57|442.57|448.55|442.55|0
1631905430000|2021-09-17 19:03:50|448.56|442.56|448.58|442.58|448.58|442.58|448.56|442.56|0
1631905440000|2021-09-17 19:04:00|448.64|442.64|448.61|442.61|448.64|442.64|448.6|442.6|0
1631905450000|2021-09-17 19:04:10|448.56|442.56|448.56|442.56|448.56|442.56|448.56|442.56|0
1631905460000|2021-09-17 19:04:20|448.51|442.51|448.5|442.5|448.51|442.51|448.49|442.49|0
1631905470000|2021-09-17 19:04:30|448.51|442.51|448.53|442.53|448.53|442.53|448.5|442.5|0
1631905480000|2021-09-17 19:04:40|448.57|442.57|448.57|442.57|448.57|442.57|448.57|442.57|0
1631905490000|2021-09-17 19:04:50|448.56|442.56|448.61|442.61|448.61|442.61|448.56|442.56|0
1631905500000|2021-09-17 19:05:00|448.62|442.62|448.62|442.62|448.62|442.62|448.61|442.61|0
1631905510000|2021-09-17 19:05:10|448.6|442.6|448.59|442.59|448.6|442.6|448.59|442.59|0
1631905520000|2021-09-17 19:05:20|448.54|442.54|448.54|442.54|448.54|442.54|448.54|442.54|0
1631905530000|2021-09-17 19:05:30|448.55|442.55|448.54|442.54|448.55|442.55|448.54|442.54|0
1631905550000|2021-09-17 19:05:50|448.53|442.53|448.53|442.53|448.54|442.54|448.53|442.53|0
1631905560000|2021-09-17 19:06:00|448.51|442.51|448.49|442.49|448.51|442.51|448.49|442.49|0
1631905570000|2021-09-17 19:06:10|448.48|442.48|448.5|442.5|448.5|442.5|448.48|442.48|0
1631905580000|2021-09-17 19:06:20|448.53|442.53|448.44|442.44|448.53|442.53|448.44|442.44|0
1631905590000|2021-09-17 19:06:30|448.43|442.43|448.49|442.49|448.49|442.49|448.43|442.43|0
1631905600000|2021-09-17 19:06:40|448.51|442.51|448.61|442.61|448.61|442.61|448.51|442.51|0
1631905610000|2021-09-17 19:06:50|448.62|442.62|448.56|442.56|448.64|442.64|448.56|442.56|0
1631905620000|2021-09-17 19:07:00|448.58|442.58|448.58|442.58|448.58|442.58|448.58|442.58|0
1631905630000|2021-09-17 19:07:10|448.59|442.59|448.57|442.57|448.59|442.59|448.57|442.57|0
1631905640000|2021-09-17 19:07:20|448.61|442.61|448.61|442.61|448.61|442.61|448.61|442.61|0
1631905650000|2021-09-17 19:07:30|448.6|442.6|448.6|442.6|448.6|442.6|448.6|442.6|0
1631905660000|2021-09-17 19:07:40|448.61|442.61|448.62|442.62|448.62|442.62|448.61|442.61|0
1631905670000|2021-09-17 19:07:50|448.61|442.61|448.53|442.53|448.61|442.61|448.53|442.53|0
1631905680000|2021-09-17 19:08:00|448.5|442.5|448.35|442.35|448.5|442.5|448.35|442.35|0
1631905690000|2021-09-17 19:08:10|448.38|442.38|448.36|442.36|448.38|442.38|448.36|442.36|0
1631905700000|2021-09-17 19:08:20|448.37|442.37|448.37|442.37|448.37|442.37|448.37|442.37|0
1631905710000|2021-09-17 19:08:30|448.32|442.32|448.33|442.33|448.34|442.34|448.32|442.32|0
1631905720000|2021-09-17 19:08:40|448.34|442.34|448.4|442.4|448.42|442.42|448.34|442.34|0
1631905730000|2021-09-17 19:08:50|448.41|442.41|448.27|442.27|448.41|442.41|448.27|442.27|0
1631905740000|2021-09-17 19:09:00|448.26|442.26|448.26|442.26|448.26|442.26|448.26|442.26|0
1631905750000|2021-09-17 19:09:10|448.19|442.19|448.19|442.19|448.19|442.19|448.19|442.19|0
1631905760000|2021-09-17 19:09:20|448.24|442.24|448.22|442.22|448.24|442.24|448.22|442.22|0
1631905780000|2021-09-17 19:09:40|448.24|442.24|448.26|442.26|448.26|442.26|448.24|442.24|0
1631905790000|2021-09-17 19:09:50|448.27|442.27|448.37|442.37|448.37|442.37|448.27|442.27|0
1631905800000|2021-09-17 19:10:00|448.39|442.39|448.33|442.33|448.39|442.39|448.33|442.33|0
1631905810000|2021-09-17 19:10:10|448.36|442.36|448.35|442.35|448.37|442.37|448.35|442.35|0
1631905820000|2021-09-17 19:10:20|448.36|442.36|448.38|442.38|448.39|442.39|448.36|442.36|0
1631905830000|2021-09-17 19:10:30|448.39|442.39|448.48|442.48|448.48|442.48|448.38|442.38|0
1631905840000|2021-09-17 19:10:40|448.52|442.52|448.53|442.53|448.53|442.53|448.51|442.51|0
1631905860000|2021-09-17 19:11:00|448.47|442.47|448.48|442.48|448.48|442.48|448.47|442.47|0
1631905870000|2021-09-17 19:11:10|448.47|442.47|448.44|442.44|448.47|442.47|448.41|442.41|0
1631905880000|2021-09-17 19:11:20|448.43|442.43|448.43|442.43|448.44|442.44|448.43|442.43|0
1631905890000|2021-09-17 19:11:30|448.45|442.45|448.42|442.42|448.45|442.45|448.42|442.42|0
1631905900000|2021-09-17 19:11:40|448.38|442.38|448.37|442.37|448.38|442.38|448.37|442.37|0
1631905910000|2021-09-17 19:11:50|448.35|442.35|448.4|442.4|448.41|442.41|448.35|442.35|0
1631905920000|2021-09-17 19:12:00|448.41|442.41|448.41|442.41|448.41|442.41|448.4|442.4|0
1631905940000|2021-09-17 19:12:20|448.4|442.4|448.35|442.35|448.41|442.41|448.35|442.35|0
1631905950000|2021-09-17 19:12:30|448.25|442.25|448.25|442.25|448.25|442.25|448.24|442.24|0
1631905960000|2021-09-17 19:12:40|448.14|442.14|448.08|442.08|448.14|442.14|448.08|442.08|0
1631905970000|2021-09-17 19:12:50|448.09|442.09|448.09|442.09|448.09|442.09|448.09|442.09|0
1631905980000|2021-09-17 19:13:00|448.07|442.07|448.12|442.12|448.12|442.12|448.07|442.07|0
1631905990000|2021-09-17 19:13:10|448.11|442.11|448.11|442.11|448.11|442.11|448.11|442.11|0
1631906000000|2021-09-17 19:13:20|448.1|442.1|448.1|442.1|448.1|442.1|448.09|442.09|0
1631906010000|2021-09-17 19:13:30|448.11|442.11|448.1|442.1|448.12|442.12|448.1|442.1|0
1631906020000|2021-09-17 19:13:40|448.09|442.09|448.09|442.09|448.09|442.09|448.09|442.09|0
1631906030000|2021-09-17 19:13:50|448.11|442.11|448.11|442.11|448.11|442.11|448.11|442.11|0
1631906040000|2021-09-17 19:14:00|448.06|442.06|448.08|442.08|448.09|442.09|448.06|442.06|0
1631906050000|2021-09-17 19:14:10|448.11|442.11|448.12|442.12|448.12|442.12|448.09|442.09|0
1631906060000|2021-09-17 19:14:20|448.14|442.14|448.14|442.14|448.14|442.14|448.14|442.14|0
1631906070000|2021-09-17 19:14:30|448.15|442.15|448.07|442.07|448.15|442.15|448.07|442.07|0
1631906080000|2021-09-17 19:14:40|448.18|442.18|448.15|442.15|448.18|442.18|448.03|442.03|0
1631906090000|2021-09-17 19:14:50|448.16|442.16|448.14|442.14|448.16|442.16|448.14|442.14|0
1631906100000|2021-09-17 19:15:00|448.15|442.15|448.13|442.13|448.15|442.15|448.13|442.13|0
1631906110000|2021-09-17 19:15:10|448.14|442.14|448.17|442.17|448.17|442.17|448.13|442.13|0
1631906130000|2021-09-17 19:15:30|448.19|442.19|448.19|442.19|448.19|442.19|448.19|442.19|0
1631906140000|2021-09-17 19:15:40|448.18|442.18|448.19|442.19|448.19|442.19|448.18|442.18|0
1631906150000|2021-09-17 19:15:50|448.22|442.22|448.24|442.24|448.26|442.26|448.22|442.22|0
1631906160000|2021-09-17 19:16:00|448.23|442.23|448.23|442.23|448.23|442.23|448.23|442.23|0
1631906170000|2021-09-17 19:16:10|448.24|442.24|448.29|442.29|448.29|442.29|448.24|442.24|0
1631906180000|2021-09-17 19:16:20|448.36|442.36|448.58|442.58|448.58|442.58|448.36|442.36|0
1631906190000|2021-09-17 19:16:30|448.57|442.57|448.6|442.6|448.62|442.62|448.57|442.57|0
1631906200000|2021-09-17 19:16:40|448.65|442.65|448.85|442.85|448.85|442.85|448.65|442.65|0
1631906210000|2021-09-17 19:16:50|448.83|442.83|448.86|442.86|448.86|442.86|448.83|442.83|0
1631906220000|2021-09-17 19:17:00|448.85|442.85|448.86|442.86|448.86|442.86|448.85|442.85|0
1631906230000|2021-09-17 19:17:10|448.87|442.87|448.88|442.88|448.89|442.89|448.87|442.87|0
1631906240000|2021-09-17 19:17:20|448.87|442.87|448.88|442.88|448.88|442.88|448.87|442.87|0
1631906250000|2021-09-17 19:17:30|448.94|442.94|448.95|442.95|448.95|442.95|448.94|442.94|0
1631906260000|2021-09-17 19:17:40|448.99|442.99|449.05|443.05|449.05|443.05|448.99|442.99|0
1631906270000|2021-09-17 19:17:50|449.03|443.03|449.09|443.09|449.09|443.09|449.03|443.03|0
1631906280000|2021-09-17 19:18:00|449.08|443.08|449.08|443.08|449.08|443.08|449.08|443.08|0
1631906290000|2021-09-17 19:18:10|449.28|443.28|449.18|443.18|449.28|443.28|449.18|443.18|0
1631906300000|2021-09-17 19:18:20|449.19|443.19|449.17|443.17|449.19|443.19|449.16|443.16|0
1631906310000|2021-09-17 19:18:30|449.22|443.22|449.22|443.22|449.22|443.22|449.22|443.22|0
1631906320000|2021-09-17 19:18:40|449.24|443.24|449.22|443.22|449.24|443.24|449.22|443.22|0
1631906330000|2021-09-17 19:18:50|449.23|443.23|449.22|443.22|449.23|443.23|449.22|443.22|0
1631906340000|2021-09-17 19:19:00|449.21|443.21|449.21|443.21|449.22|443.22|449.21|443.21|0
1631906360000|2021-09-17 19:19:20|449.24|443.24|449.24|443.24|449.24|443.24|449.24|443.24|0
1631906370000|2021-09-17 19:19:30|449.28|443.28|449.29|443.29|449.29|443.29|449.28|443.28|0
1631906380000|2021-09-17 19:19:40|449.32|443.32|449.32|443.32|449.32|443.32|449.32|443.32|0
1631906390000|2021-09-17 19:19:50|449.31|443.31|449.33|443.33|449.35|443.35|449.31|443.31|0
1631906400000|2021-09-17 19:20:00|449.4|443.4|449.33|443.33|449.43|443.43|449.33|443.33|0
1631906410000|2021-09-17 19:20:10|449.34|443.34|449.29|443.29|449.34|443.34|449.29|443.29|0
1631906420000|2021-09-17 19:20:20|449.26|443.26|449.01|443.01|449.27|443.27|449.01|443.01|0
1631906440000|2021-09-17 19:20:40|449.02|443.02|449.04|443.04|449.04|443.04|449.01|443.01|0
1631906450000|2021-09-17 19:20:50|449.03|443.03|449.03|443.03|449.03|443.03|449.03|443.03|0
1631906460000|2021-09-17 19:21:00|449.04|443.04|449.04|443.04|449.05|443.05|449.01|443.01|0
1631906470000|2021-09-17 19:21:10|449.05|443.05|449.07|443.07|449.07|443.07|449.05|443.05|0
1631906480000|2021-09-17 19:21:20|449.06|443.06|449.04|443.04|449.06|443.06|449.04|443.04|0
1631906490000|2021-09-17 19:21:30|449.09|443.09|449.1|443.1|449.1|443.1|449.09|443.09|0
1631906500000|2021-09-17 19:21:40|449.08|443.08|449.5|443.5|449.5|443.5|449.08|443.08|0
1631906510000|2021-09-17 19:21:50|449.51|443.51|449.51|443.51|449.52|443.52|449.51|443.51|0
1631906520000|2021-09-17 19:22:00|449.57|443.57|449.59|443.59|449.59|443.59|449.57|443.57|0
1631906530000|2021-09-17 19:22:10|449.6|443.6|449.6|443.6|449.6|443.6|449.6|443.6|0
1631906540000|2021-09-17 19:22:20|449.62|443.62|449.6|443.6|449.62|443.62|449.6|443.6|0
1631906550000|2021-09-17 19:22:30|449.55|443.55|449.56|443.56|449.58|443.58|449.55|443.55|0
1631906560000|2021-09-17 19:22:40|449.58|443.58|449.73|443.73|449.74|443.74|449.58|443.58|0
1631906570000|2021-09-17 19:22:50|449.78|443.78|449.79|443.79|449.79|443.79|449.77|443.77|0
1631906580000|2021-09-17 19:23:00|449.88|443.88|449.93|443.93|449.93|443.93|449.88|443.88|0
1631906590000|2021-09-17 19:23:10|449.95|443.95|449.89|443.89|449.96|443.96|449.89|443.89|0
1631906600000|2021-09-17 19:23:20|449.91|443.91|449.91|443.91|449.91|443.91|449.9|443.9|0
1631906610000|2021-09-17 19:23:30|449.92|443.92|449.9|443.9|449.92|443.92|449.9|443.9|0
1631906620000|2021-09-17 19:23:40|449.87|443.87|449.88|443.88|449.88|443.88|449.87|443.87|0
1631906630000|2021-09-17 19:23:50|449.87|443.87|449.9|443.9|449.9|443.9|449.87|443.87|0
1631906650000|2021-09-17 19:24:10|449.89|443.89|450|444|450|444|449.89|443.89|0
1631906660000|2021-09-17 19:24:20|450.01|444.01|450.01|444.01|450.01|444.01|449.99|443.99|0
1631906670000|2021-09-17 19:24:30|450.02|444.02|450|444|450.02|444.02|450|444|0
1631906680000|2021-09-17 19:24:40|450.01|444.01|450|444|450.01|444.01|450|444|0
1631906690000|2021-09-17 19:24:50|449.99|443.99|450.06|444.06|450.06|444.06|449.99|443.99|0
1631906700000|2021-09-17 19:25:00|450.05|444.05|450.04|444.04|450.1|444.1|450.04|444.04|0
1631906710000|2021-09-17 19:25:10|450.01|444.01|449.99|443.99|450.01|444.01|449.99|443.99|0
1631906720000|2021-09-17 19:25:20|449.98|443.98|450.02|444.02|450.02|444.02|449.98|443.98|0
1631906730000|2021-09-17 19:25:30|450|444|450.02|444.02|450.02|444.02|449.97|443.97|0
1631906740000|2021-09-17 19:25:40|450.27|444.27|450.26|444.26|450.28|444.28|450.26|444.26|0
1631906750000|2021-09-17 19:25:50|450.27|444.27|450.21|444.21|450.27|444.27|450.21|444.21|0
1631906760000|2021-09-17 19:26:00|450.2|444.2|450.13|444.13|450.2|444.2|450.13|444.13|0
1631906770000|2021-09-17 19:26:10|450.1|444.1|450.09|444.09|450.1|444.1|450.09|444.09|0
1631906780000|2021-09-17 19:26:20|450.08|444.08|450.08|444.08|450.09|444.09|450.08|444.08|0
1631906790000|2021-09-17 19:26:30|450.07|444.07|450.07|444.07|450.07|444.07|450.07|444.07|0
1631906800000|2021-09-17 19:26:40|450.06|444.06|450.07|444.07|450.07|444.07|450.04|444.04|0
1631906810000|2021-09-17 19:26:50|450.13|444.13|450.15|444.15|450.16|444.16|450.13|444.13|0
1631906820000|2021-09-17 19:27:00|450.1|444.1|450.11|444.11|450.11|444.11|450.1|444.1|0
1631906830000|2021-09-17 19:27:10|450.16|444.16|450.24|444.24|450.24|444.24|450.16|444.16|0
1631906840000|2021-09-17 19:27:20|450.25|444.25|450.24|444.24|450.25|444.25|450.24|444.24|0
1631906850000|2021-09-17 19:27:30|450.28|444.28|450.27|444.27|450.28|444.28|450.27|444.27|0
1631906860000|2021-09-17 19:27:40|450.3|444.3|450.29|444.29|450.3|444.3|450.29|444.29|0
1631906870000|2021-09-17 19:27:50|450.28|444.28|450.28|444.28|450.29|444.29|450.28|444.28|0
1631906880000|2021-09-17 19:28:00|450.29|444.29|450.3|444.3|450.3|444.3|450.29|444.29|0
1631906890000|2021-09-17 19:28:10|450.35|444.35|450.35|444.35|450.35|444.35|450.35|444.35|0
1631906900000|2021-09-17 19:28:20|450.36|444.36|450.32|444.32|450.36|444.36|450.32|444.32|0
1631906910000|2021-09-17 19:28:30|450.34|444.34|450.34|444.34|450.35|444.35|450.34|444.34|0
1631906920000|2021-09-17 19:28:40|450.35|444.35|450.8|444.8|450.8|444.8|450.35|444.35|0
1631906930000|2021-09-17 19:28:50|450.78|444.78|450.68|444.68|450.78|444.78|450.68|444.68|0
1631906940000|2021-09-17 19:29:00|450.67|444.67|450.67|444.67|450.67|444.67|450.67|444.67|0
1631906950000|2021-09-17 19:29:10|450.64|444.64|450.61|444.61|450.64|444.64|450.61|444.61|0
1631906960000|2021-09-17 19:29:20|450.6|444.6|450.49|444.49|450.6|444.6|450.49|444.49|0
1631906970000|2021-09-17 19:29:30|450.42|444.42|450.28|444.28|450.42|444.42|450.28|444.28|0
1631906980000|2021-09-17 19:29:40|450.25|444.25|450.25|444.25|450.25|444.25|450.25|444.25|0
1631906990000|2021-09-17 19:29:50|450.24|444.24|450.2|444.2|450.25|444.25|450.2|444.2|0
1631907000000|2021-09-17 19:30:00|450.19|444.19|450.13|444.13|450.19|444.19|450.13|444.13|0
1631907010000|2021-09-17 19:30:10|450.14|444.14|450.13|444.13|450.14|444.14|450.09|444.09|0
1631907020000|2021-09-17 19:30:20|450.16|444.16|450.16|444.16|450.16|444.16|450.16|444.16|0
1631907030000|2021-09-17 19:30:30|450.14|444.14|449.96|443.96|450.15|444.15|449.96|443.96|0
1631907040000|2021-09-17 19:30:40|449.94|443.94|449.95|443.95|449.99|443.99|449.94|443.94|0
1631907050000|2021-09-17 19:30:50|449.94|443.94|449.96|443.96|449.96|443.96|449.94|443.94|0
1631907060000|2021-09-17 19:31:00|449.97|443.97|449.92|443.92|449.97|443.97|449.92|443.92|0
1631907070000|2021-09-17 19:31:10|449.89|443.89|449.9|443.9|449.91|443.91|449.89|443.89|0
1631907080000|2021-09-17 19:31:20|449.95|443.95|449.94|443.94|449.95|443.95|449.94|443.94|0
1631907090000|2021-09-17 19:31:30|449.95|443.95|450.07|444.07|450.07|444.07|449.95|443.95|0
1631907100000|2021-09-17 19:31:40|450.06|444.06|450.07|444.07|450.07|444.07|450.03|444.03|0
1631907110000|2021-09-17 19:31:50|449.99|443.99|449.97|443.97|450.02|444.02|449.97|443.97|0
1631907120000|2021-09-17 19:32:00|450.47|444.47|450.39|444.39|450.47|444.47|450.39|444.39|0
1631907130000|2021-09-17 19:32:10|450.4|444.4|450.45|444.45|450.47|444.47|450.4|444.4|0
1631907140000|2021-09-17 19:32:20|450.46|444.46|450.54|444.54|450.54|444.54|450.45|444.45|0
1631907150000|2021-09-17 19:32:30|450.53|444.53|450.54|444.54|450.54|444.54|450.53|444.53|0
1631907160000|2021-09-17 19:32:40|450.55|444.55|450.57|444.57|450.59|444.59|450.54|444.54|0
1631907170000|2021-09-17 19:32:50|450.56|444.56|450.57|444.57|450.57|444.57|450.56|444.56|0
1631907180000|2021-09-17 19:33:00|450.58|444.58|450.56|444.56|450.59|444.59|450.56|444.56|0
1631907190000|2021-09-17 19:33:10|450.58|444.58|450.55|444.55|450.58|444.58|450.54|444.54|0
1631907200000|2021-09-17 19:33:20|450.56|444.56|450.56|444.56|450.56|444.56|450.56|444.56|0
1631907210000|2021-09-17 19:33:30|450.55|444.55|450.54|444.54|450.56|444.56|450.54|444.54|0
1631907220000|2021-09-17 19:33:40|450.45|444.45|450.45|444.45|450.46|444.46|450.43|444.43|0
1631907230000|2021-09-17 19:33:50|450.44|444.44|450.44|444.44|450.44|444.44|450.41|444.41|0
1631907240000|2021-09-17 19:34:00|450.45|444.45|450.53|444.53|450.53|444.53|450.45|444.45|0
1631907250000|2021-09-17 19:34:10|450.59|444.59|450.6|444.6|450.6|444.6|450.59|444.59|0
1631907260000|2021-09-17 19:34:20|450.64|444.64|450.64|444.64|450.64|444.64|450.64|444.64|0
1631907270000|2021-09-17 19:34:30|450.66|444.66|450.81|444.81|450.81|444.81|450.66|444.66|0
1631907280000|2021-09-17 19:34:40|450.84|444.84|450.84|444.84|450.84|444.84|450.84|444.84|0
1631907290000|2021-09-17 19:34:50|450.85|444.85|450.88|444.88|450.88|444.88|450.85|444.85|0
1631907300000|2021-09-17 19:35:00|450.87|444.87|450.89|444.89|450.89|444.89|450.86|444.86|0
1631907310000|2021-09-17 19:35:10|450.9|444.9|450.92|444.92|450.92|444.92|450.9|444.9|0
1631907320000|2021-09-17 19:35:20|450.95|444.95|450.96|444.96|450.96|444.96|450.95|444.95|0
1631907330000|2021-09-17 19:35:30|450.97|444.97|450.93|444.93|450.97|444.97|450.93|444.93|0
1631907340000|2021-09-17 19:35:40|450.94|444.94|450.92|444.92|450.94|444.94|450.92|444.92|0
1631907350000|2021-09-17 19:35:50|450.93|444.93|450.89|444.89|450.93|444.93|450.89|444.89|0
1631907360000|2021-09-17 19:36:00|450.83|444.83|450.87|444.87|450.87|444.87|450.83|444.83|0
1631907370000|2021-09-17 19:36:10|450.86|444.86|450.88|444.88|450.88|444.88|450.82|444.82|0
1631907380000|2021-09-17 19:36:20|450.83|444.83|450.9|444.9|450.9|444.9|450.83|444.83|0
1631907390000|2021-09-17 19:36:30|451.1|445.1|451.14|445.14|451.14|445.14|451.1|445.1|0
1631907400000|2021-09-17 19:36:40|451.19|445.19|451.18|445.18|451.19|445.19|451.18|445.18|0
1631907410000|2021-09-17 19:36:50|451.16|445.16|451.12|445.12|451.2|445.2|451.12|445.12|0
1631907420000|2021-09-17 19:37:00|451.11|445.11|450.9|444.9|451.11|445.11|450.9|444.9|0
1631907430000|2021-09-17 19:37:10|450.91|444.91|450.92|444.92|450.92|444.92|450.89|444.89|0
1631907440000|2021-09-17 19:37:20|450.95|444.95|450.95|444.95|450.96|444.96|450.94|444.94|0
1631907450000|2021-09-17 19:37:30|450.96|444.96|451|445|451|445|450.96|444.96|0
1631907460000|2021-09-17 19:37:40|451.03|445.03|450.97|444.97|451.03|445.03|450.97|444.97|0
1631907470000|2021-09-17 19:37:50|450.96|444.96|450.98|444.98|450.98|444.98|450.96|444.96|0
1631907480000|2021-09-17 19:38:00|450.99|444.99|451|445|451.01|445.01|450.99|444.99|0
1631907490000|2021-09-17 19:38:10|450.99|444.99|450.93|444.93|451|445|450.93|444.93|0
1631907500000|2021-09-17 19:38:20|450.92|444.92|450.96|444.96|450.96|444.96|450.9|444.9|0
1631907510000|2021-09-17 19:38:30|450.94|444.94|450.91|444.91|450.94|444.94|450.91|444.91|0
1631907520000|2021-09-17 19:38:40|450.94|444.94|450.93|444.93|450.94|444.94|450.93|444.93|0
1631907530000|2021-09-17 19:38:50|450.9|444.9|450.88|444.88|450.9|444.9|450.88|444.88|0
1631907540000|2021-09-17 19:39:00|450.87|444.87|450.81|444.81|450.87|444.87|450.78|444.78|0
1631907550000|2021-09-17 19:39:10|450.79|444.79|450.95|444.95|450.98|444.98|450.74|444.74|0
1631907560000|2021-09-17 19:39:20|450.93|444.93|450.93|444.93|450.93|444.93|450.93|444.93|0
1631907570000|2021-09-17 19:39:30|450.92|444.92|450.92|444.92|450.93|444.93|450.92|444.92|0
1631907580000|2021-09-17 19:39:40|450.9|444.9|450.87|444.87|450.91|444.91|450.87|444.87|0
1631907590000|2021-09-17 19:39:50|450.91|444.91|450.94|444.94|450.94|444.94|450.88|444.88|0
1631907600000|2021-09-17 19:40:00|451.07|445.07|451.42|445.42|451.42|445.42|451.07|445.07|0
1631907610000|2021-09-17 19:40:10|451.45|445.45|451.37|445.37|451.45|445.45|451.37|445.37|0
1631907620000|2021-09-17 19:40:20|451.25|445.25|451.28|445.28|451.28|445.28|451.25|445.25|0
1631907630000|2021-09-17 19:40:30|451.29|445.29|451.27|445.27|451.29|445.29|451.25|445.25|0
1631907640000|2021-09-17 19:40:40|451.3|445.3|451.29|445.29|451.3|445.3|451.26|445.26|0
1631907650000|2021-09-17 19:40:50|451.31|445.31|451.32|445.32|451.32|445.32|451.31|445.31|0
1631907660000|2021-09-17 19:41:00|451.31|445.31|451.31|445.31|451.36|445.36|451.31|445.31|0
1631907670000|2021-09-17 19:41:10|451.3|445.3|451.28|445.28|451.3|445.3|451.27|445.27|0
1631907680000|2021-09-17 19:41:20|451.29|445.29|451.27|445.27|451.29|445.29|451.27|445.27|0
1631907690000|2021-09-17 19:41:30|451.26|445.26|451.26|445.26|451.26|445.26|451.24|445.24|0
1631907700000|2021-09-17 19:41:40|451.2|445.2|451.2|445.2|451.2|445.2|451.2|445.2|0
1631907720000|2021-09-17 19:42:00|451.24|445.24|451.19|445.19|451.24|445.24|451.19|445.19|0
1631907730000|2021-09-17 19:42:10|451.17|445.17|451.17|445.17|451.17|445.17|451.17|445.17|0
1631907740000|2021-09-17 19:42:20|451.05|445.05|451.06|445.06|451.06|445.06|451.05|445.05|0
1631907750000|2021-09-17 19:42:30|451.05|445.05|451.06|445.06|451.06|445.06|451.03|445.03|0
1631907760000|2021-09-17 19:42:40|451.07|445.07|451.06|445.06|451.07|445.07|451.06|445.06|0
1631907770000|2021-09-17 19:42:50|451.07|445.07|451.07|445.07|451.07|445.07|451.07|445.07|0
1631907780000|2021-09-17 19:43:00|451.08|445.08|451.09|445.09|451.14|445.14|451.08|445.08|0
1631907790000|2021-09-17 19:43:10|451.08|445.08|451.06|445.06|451.09|445.09|451.06|445.06|0
1631907800000|2021-09-17 19:43:20|451.09|445.09|451.08|445.08|451.09|445.09|451.08|445.08|0
1631907810000|2021-09-17 19:43:30|451.1|445.1|451.46|445.46|451.47|445.47|451.1|445.1|0
1631907820000|2021-09-17 19:43:40|451.43|445.43|451.45|445.45|451.46|445.46|451.43|445.43|0
1631907830000|2021-09-17 19:43:50|451.47|445.47|451.53|445.53|451.53|445.53|451.46|445.46|0
1631907840000|2021-09-17 19:44:00|451.52|445.52|451.79|445.79|451.79|445.79|451.52|445.52|0
1631907850000|2021-09-17 19:44:10|451.87|445.87|451.69|445.69|451.87|445.87|451.69|445.69|0
1631907860000|2021-09-17 19:44:20|451.78|445.78|452.03|446.03|452.03|446.03|451.78|445.78|0
1631907870000|2021-09-17 19:44:30|452.05|446.05|452.05|446.05|452.05|446.05|452.05|446.05|0
1631907880000|2021-09-17 19:44:40|452.04|446.04|452.01|446.01|452.04|446.04|452.01|446.01|0
1631907890000|2021-09-17 19:44:50|451.95|445.95|451.95|445.95|451.95|445.95|451.95|445.95|0
1631907900000|2021-09-17 19:45:00|451.96|445.96|451.96|445.96|451.96|445.96|451.96|445.96|0
1631907910000|2021-09-17 19:45:10|451.93|445.93|451.89|445.89|451.93|445.93|451.89|445.89|0
1631907920000|2021-09-17 19:45:20|451.87|445.87|451.87|445.87|451.87|445.87|451.87|445.87|0
1631907930000|2021-09-17 19:45:30|451.89|445.89|451.71|445.71|451.89|445.89|451.71|445.71|0
1631907940000|2021-09-17 19:45:40|451.72|445.72|451.76|445.76|451.76|445.76|451.72|445.72|0
1631907950000|2021-09-17 19:45:50|451.72|445.72|451.79|445.79|451.79|445.79|451.72|445.72|0
1631907960000|2021-09-17 19:46:00|451.64|445.64|451.51|445.51|451.64|445.64|451.51|445.51|0
1631907970000|2021-09-17 19:46:10|451.49|445.49|451.59|445.59|451.61|445.61|451.45|445.45|0
1631907980000|2021-09-17 19:46:20|451.58|445.58|451.63|445.63|451.65|445.65|451.58|445.58|0
1631907990000|2021-09-17 19:46:30|451.61|445.61|451.61|445.61|451.62|445.62|451.61|445.61|0
1631908000000|2021-09-17 19:46:40|451.62|445.62|451.68|445.68|451.68|445.68|451.62|445.62|0
1631908010000|2021-09-17 19:46:50|451.62|445.62|451.63|445.63|451.63|445.63|451.62|445.62|0
1631908020000|2021-09-17 19:47:00|451.65|445.65|451.74|445.74|451.9|445.9|451.65|445.65|0
1631908030000|2021-09-17 19:47:10|451.75|445.75|451.65|445.65|451.76|445.76|451.65|445.65|0
1631908040000|2021-09-17 19:47:20|451.64|445.64|451.56|445.56|451.64|445.64|451.56|445.56|0
1631908050000|2021-09-17 19:47:30|451.53|445.53|451.56|445.56|451.56|445.56|451.53|445.53|0
1631908060000|2021-09-17 19:47:40|451.55|445.55|451.57|445.57|451.57|445.57|451.55|445.55|0
1631908070000|2021-09-17 19:47:50|451.53|445.53|451.47|445.47|451.53|445.53|451.47|445.47|0
1631908080000|2021-09-17 19:48:00|451.52|445.52|451.53|445.53|451.53|445.53|451.52|445.52|0
1631908090000|2021-09-17 19:48:10|451.57|445.57|451.63|445.63|451.66|445.66|451.57|445.57|0
1631908100000|2021-09-17 19:48:20|451.62|445.62|451.63|445.63|451.63|445.63|451.62|445.62|0
1631908110000|2021-09-17 19:48:30|451.52|445.52|451.58|445.58|451.58|445.58|451.52|445.52|0
1631908120000|2021-09-17 19:48:40|451.59|445.59|451.65|445.65|451.65|445.65|451.59|445.59|0
1631908130000|2021-09-17 19:48:50|451.64|445.64|451.63|445.63|451.64|445.64|451.63|445.63|0
1631908150000|2021-09-17 19:49:10|451.62|445.62|451.62|445.62|451.63|445.63|451.62|445.62|0
1631908160000|2021-09-17 19:49:20|451.64|445.64|451.82|445.82|451.82|445.82|451.62|445.62|0
1631908170000|2021-09-17 19:49:30|451.87|445.87|451.89|445.89|451.89|445.89|451.84|445.84|0
1631908180000|2021-09-17 19:49:40|451.91|445.91|451.81|445.81|451.91|445.91|451.81|445.81|0
1631908190000|2021-09-17 19:49:50|451.82|445.82|451.78|445.78|451.82|445.82|451.78|445.78|0
1631908200000|2021-09-17 19:50:00|451.81|445.81|452.27|446.27|452.27|446.27|451.81|445.81|0
1631908210000|2021-09-17 19:50:10|452.26|446.26|452.81|446.81|452.81|446.81|452.26|446.26|0
1631908220000|2021-09-17 19:50:20|452.8|446.8|452.83|446.83|452.83|446.83|452.78|446.78|0
1631908230000|2021-09-17 19:50:30|452.85|446.85|452.85|446.85|452.87|446.87|452.82|446.82|0
1631908240000|2021-09-17 19:50:40|452.78|446.78|452.83|446.83|452.83|446.83|452.76|446.76|0
1631908250000|2021-09-17 19:50:50|452.82|446.82|452.86|446.86|452.91|446.91|452.82|446.82|0
1631908260000|2021-09-17 19:51:00|452.9|446.9|452.85|446.85|452.92|446.92|452.85|446.85|0
1631908270000|2021-09-17 19:51:10|452.84|446.84|452.98|446.98|452.98|446.98|452.84|446.84|0
1631908280000|2021-09-17 19:51:20|452.82|446.82|452.84|446.84|452.84|446.84|452.82|446.82|0
1631908290000|2021-09-17 19:51:30|452.89|446.89|452.8|446.8|452.89|446.89|452.8|446.8|0
1631908300000|2021-09-17 19:51:40|452.78|446.78|452.91|446.91|452.91|446.91|452.78|446.78|0
1631908310000|2021-09-17 19:51:50|452.93|446.93|452.97|446.97|452.98|446.98|452.93|446.93|0
1631908320000|2021-09-17 19:52:00|453.03|447.03|453.14|447.14|453.14|447.14|453.03|447.03|0
1631908330000|2021-09-17 19:52:10|453.04|447.04|453.16|447.16|453.23|447.23|453.04|447.04|0
1631908340000|2021-09-17 19:52:20|453.19|447.19|453.21|447.21|453.24|447.24|453.19|447.19|0
1631908350000|2021-09-17 19:52:30|453.22|447.22|453.22|447.22|453.23|447.23|453.22|447.22|0
1631908360000|2021-09-17 19:52:40|453.24|447.24|453.2|447.2|453.24|447.24|453.2|447.2|0
1631908370000|2021-09-17 19:52:50|453.23|447.23|453.24|447.24|453.24|447.24|453.23|447.23|0
1631908380000|2021-09-17 19:53:00|453.21|447.21|453.43|447.43|453.43|447.43|453.21|447.21|0
1631908390000|2021-09-17 19:53:10|453.44|447.44|453.39|447.39|453.44|447.44|453.36|447.36|0
1631908400000|2021-09-17 19:53:20|453.51|447.51|453.53|447.53|453.53|447.53|453.51|447.51|0
1631908410000|2021-09-17 19:53:30|453.54|447.54|453.83|447.83|453.87|447.87|453.54|447.54|0
1631908420000|2021-09-17 19:53:40|453.88|447.88|453.8|447.8|453.88|447.88|453.8|447.8|0
1631908430000|2021-09-17 19:53:50|453.81|447.81|453.88|447.88|453.88|447.88|453.8|447.8|0
1631908440000|2021-09-17 19:54:00|453.89|447.89|453.94|447.94|453.94|447.94|453.89|447.89|0
1631908450000|2021-09-17 19:54:10|453.93|447.93|453.92|447.92|453.93|447.93|453.9|447.9|0
1631908460000|2021-09-17 19:54:20|453.91|447.91|453.65|447.65|453.91|447.91|453.63|447.63|0
1631908470000|2021-09-17 19:54:30|453.64|447.64|453.66|447.66|453.66|447.66|453.64|447.64|0
1631908480000|2021-09-17 19:54:40|453.68|447.68|453.58|447.58|453.68|447.68|453.57|447.57|0
1631908490000|2021-09-17 19:54:50|453.54|447.54|453.82|447.82|453.82|447.82|453.54|447.54|0
1631908500000|2021-09-17 19:55:00|453.79|447.79|453.75|447.75|453.79|447.79|453.75|447.75|0
1631908510000|2021-09-17 19:55:10|453.54|447.54|453.51|447.51|453.55|447.55|453.51|447.51|0
1631908520000|2021-09-17 19:55:20|453.79|447.79|453.69|447.69|453.8|447.8|453.69|447.69|0
1631908530000|2021-09-17 19:55:30|453.6|447.6|453.69|447.69|453.72|447.72|453.6|447.6|0
1631908540000|2021-09-17 19:55:40|453.72|447.72|453.63|447.63|453.72|447.72|453.63|447.63|0
1631908550000|2021-09-17 19:55:50|453.66|447.66|453.68|447.68|453.69|447.69|453.61|447.61|0
1631908560000|2021-09-17 19:56:00|453.7|447.7|453.69|447.69|453.71|447.71|453.67|447.67|0
1631908570000|2021-09-17 19:56:10|453.48|447.48|453.37|447.37|453.48|447.48|453.36|447.36|0
1631908580000|2021-09-17 19:56:20|453.33|447.33|453.36|447.36|453.46|447.46|453.33|447.33|0
1631908590000|2021-09-17 19:56:30|453.48|447.48|453.32|447.32|453.48|447.48|453.29|447.29|0
1631908600000|2021-09-17 19:56:40|453.44|447.44|453.83|447.83|453.92|447.92|453.43|447.43|0
1631908610000|2021-09-17 19:56:50|453.78|447.78|453.86|447.86|453.92|447.92|453.78|447.78|0
1631908620000|2021-09-17 19:57:00|453.89|447.89|453.9|447.9|453.95|447.95|453.87|447.87|0
1631908630000|2021-09-17 19:57:10|453.79|447.79|453.6|447.6|453.79|447.79|453.6|447.6|0
1631908640000|2021-09-17 19:57:20|453.53|447.53|454.33|448.33|454.36|448.36|453.51|447.51|0
1631908650000|2021-09-17 19:57:30|454.28|448.28|454.12|448.12|454.28|448.28|454.12|448.12|0
1631908660000|2021-09-17 19:57:40|454.15|448.15|454.11|448.11|454.15|448.15|454.1|448.1|0
1631908670000|2021-09-17 19:57:50|454.09|448.09|454.04|448.04|454.18|448.18|454.04|448.04|0
1631908680000|2021-09-17 19:58:00|454.05|448.05|454.04|448.04|454.07|448.07|454.02|448.02|0
1631908690000|2021-09-17 19:58:10|453.93|447.93|453.86|447.86|453.93|447.93|453.81|447.81|0
1631908700000|2021-09-17 19:58:20|453.88|447.88|453.66|447.66|453.89|447.89|453.51|447.51|0
1631908710000|2021-09-17 19:58:30|453.75|447.75|453.93|447.93|453.94|447.94|453.72|447.72|0
1631908720000|2021-09-17 19:58:40|453.87|447.87|454.1|448.1|454.1|448.1|453.83|447.83|0
1631908730000|2021-09-17 19:58:50|454.11|448.11|453.93|447.93|454.11|448.11|453.88|447.88|0
1631908740000|2021-09-17 19:59:00|453.89|447.89|453.77|447.77|453.89|447.89|453.77|447.77|0
1631908750000|2021-09-17 19:59:10|453.83|447.83|453.89|447.89|453.91|447.91|453.82|447.82|0
1631908760000|2021-09-17 19:59:20|453.88|447.88|453.62|447.62|454.03|448.03|453.51|447.51|0
1631908770000|2021-09-17 19:59:30|453.18|447.18|453.53|447.53|454.02|448.02|452.81|446.81|0
1631908780000|2021-09-17 19:59:40|453.52|447.52|453.36|447.36|453.52|447.52|452.85|446.85|0
1631908790000|2021-09-17 19:59:50|453.3|447.3|452.77|446.77|453.38|447.38|452.77|446.77|0
